CLEARSHARES OCIO ETF (OCIO) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.55 ($0.23) 0.69%
CLEARSHARES OCIO ETF - Daily Information
Click for more stock information on CLEARSHARES OCIO ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.38 |
Previous Close | $33.55 |
High | $33.55 |
Low | $33.36 |
Adjusted Open | $33.38 |
Previous Adjusted Close | $33.55 |
Adjusted High | $33.55 |
Adjusted Low | $33.36 |
About CLEARSHARES OCIO ETF (OCIO)
The Fund is an actively managed “fund of funds” and seeks to achieve its objective by investing primarily in other registered investment companies, including other actively managed exchange-traded funds (“ETFs”) and index-based ETFs (collectively, “Underlying Investments”), that provide exposure to a broad range of asset classes. The Underlying Investments may invest in equity securities of U.S. or foreign companies; debt obligations of U.S. or foreign companies or governments; or other assets. The Fund allocates its assets across asset classes, industries, and geographic regions, subject to certain diversification and liquidity considerations. The Fund’s investments in foreign countries may include exposure to emerging markets.The Fund is expected to typically invest approximately 40% to 70% of its total assets in Underlying Investments that principally invest in equity securities of any market capitalization. Such Underlying Investments may invest principally in specific sectors of the economy, such as healthcare, financials, real estate, and energy or in broader swaths of domestic, foreign, or global equity markets. Underlying Investments used for real estate exposure may invest some or all of their assets in real estate investment trusts (“REITs”), and Underlying Investments used for energy exposure may invest some or all of their assets in master limited partnerships (“MLPs”). The Fund is expected to typically invest approximately 20% to 50% of its total assets in Underlying Investments that principally invest in debt obligations. Such Underlying Investments may invest in U.S. government debt, sovereign debt, U.S. and foreign corporate debt, high-yield debt (also known as “junk bonds”), mortgage debt, and structured debt, such as asset-backed securities. Such Underlying Investments may hold debt denominated in U.S. dollars or foreign currencies. The Fund has no limitation on the range of maturities or credit quality of the debt in which Underlying Investments may invest.ClearShares LLC (the “Adviser”), the Fund’s investment adviser, uses both “top-down” and “bottom-up” analyses in determining whether to purchase or sell a particular Underlying Investment.The Adviser’s forward-looking, top-down macroeconomic analysis focuses on identifying the investment styles, sectors, geographic regions and asset classes with the greatest potential for positive absolute returns and the highest returns relative to other styles, sectors, regions, and asset classes. Additionally, the Adviser’s analysis seeks to identify markets, asset classes, and strategies that are likely to encounter headwinds (i.e., negative economic factors) and negative returns over the next three to twelve months. The factors incorporated into the Adviser’s top-down macroeconomic analysis include credit spread levels (i.e., differences in yields among bonds of similar maturities but varying credit qualities), market volatility, the shape of the yield curve, energy prices, market correlations, and currency exchange rates amongst others.The Adviser’s bottom-up fundamental analysis employs a rigorous research process designed to identify those asset classes with attractive absolute values and values relative to other asset classes. The valuation metrics included in such analysis for equity-based Underlying Investments include current and forward price-to-earnings ratios, earnings yields, dividend yields, earnings growth rates, enterprise values, and book values. For debt-based Underlying Investments, the metrics used in such analysis include yield, credit spreads, duration, credit quality, and geographic location of issuers. For alternative investment Underlying Investments, the Adviser’s analysis considers levels of interest rates, equity and bond valuations, inflation rates, market volatility, market sentiment, and capital flows.The Adviser selects specific Underlying Investments based on an evaluation of their market exposure, liquidity, cost, and historic tracking error relative to their underlying index or benchmark. The Adviser may adjust the Fund’s allocation to Underlying Investments as often as daily to take advantage of return opportunities or to avoid perceived downside market risks. The size of the Fund’s allocation to a particular Underlying Investment or a specific industry, sector, or region will generally reflect whether the Adviser considers the investment opportunity to be a shorter-term tactical investment (a medium conviction idea) or a longer-term cyclical opportunity (a high conviction idea).Underlying Investments do not include ETFs or ETPs that employ high levels of leverage, derivatives, or illiquid investments or that seek to return the inverse of an underlying index or benchmark. The Fund will typically invest no more than 5% of its total assets in any single Underlying Investment.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.
Invest in CLEARSHARES OCIO ETF (OCIO)
Historical Stock Data for CLEARSHARES OCIO ETF (OCIO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $33.38 | $33.55 | $33.36 | $33.55 | $33.55 | 2,537 |
2025-04-30 | $33.20 | $33.32 | $33.18 | $33.32 | $33.32 | 2,966 |
2025-04-29 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 103 |
2025-04-28 | $33.11 | $33.21 | $33.11 | $33.17 | $33.17 | 2,091 |
2025-04-25 | $33.05 | $33.17 | $33.03 | $33.11 | $33.11 | 1,983 |
2025-04-24 | $32.75 | $33.10 | $32.75 | $33.07 | $33.07 | 2,851 |
2025-04-23 | $32.80 | $32.80 | $32.64 | $32.64 | $32.64 | 322 |
2025-04-22 | $32.29 | $32.29 | $32.15 | $32.19 | $32.19 | 1,114 |
2025-04-21 | $31.73 | $31.85 | $31.63 | $31.81 | $31.81 | 1,604 |
2025-04-17 | $32.26 | $32.31 | $32.09 | $32.09 | $32.09 | 678 |
2025-04-16 | $32.07 | $32.14 | $32.07 | $32.14 | $32.14 | 492 |
2025-04-15 | $32.57 | $32.66 | $32.44 | $32.54 | $32.54 | 1,218 |
2025-04-14 | $32.53 | $32.55 | $32.37 | $32.37 | $32.37 | 435 |
2025-04-11 | $31.79 | $32.29 | $31.79 | $32.27 | $32.27 | 2,055 |
2025-04-10 | $32.55 | $32.55 | $31.46 | $31.88 | $31.88 | 2,853 |
2025-04-09 | $30.61 | $32.54 | $30.60 | $32.54 | $32.54 | 20,244 |
2025-04-08 | $31.54 | $31.55 | $30.61 | $30.61 | $30.61 | 4,766 |
2025-04-07 | $31.23 | $31.36 | $30.86 | $30.91 | $30.91 | 4,974 |
2025-04-04 | $31.71 | $31.71 | $31.19 | $31.20 | $31.20 | 2,519 |
2025-04-03 | $32.81 | $33.03 | $32.51 | $32.51 | $32.51 | 8,058 |
2025-04-02 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 31 |
2025-04-01 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 194 |
2025-03-31 | $32.99 | $33.32 | $32.99 | $33.19 | $33.19 | 29,371 |
2025-03-28 | $33.18 | $33.23 | $33.18 | $33.23 | $33.23 | 404 |
2025-03-27 | $33.73 | $33.73 | $33.72 | $33.72 | $33.67 | 267 |
2025-03-26 | $33.81 | $33.89 | $33.60 | $33.76 | $33.70 | 1,006 |
2025-03-25 | $34.02 | $34.04 | $34.01 | $34.04 | $33.98 | 1,765 |
2025-03-24 | $33.84 | $33.89 | $33.84 | $33.89 | $33.84 | 2,994 |
2025-03-21 | $33.50 | $33.68 | $33.50 | $33.68 | $33.68 | 1,516 |
2025-03-20 | $33.74 | $33.80 | $33.74 | $33.80 | $33.80 | 1,504 |
2025-03-19 | $33.59 | $33.86 | $33.59 | $33.86 | $33.86 | 241 |
2025-03-18 | $33.57 | $33.59 | $33.53 | $33.53 | $33.53 | 619 |
2025-03-17 | $33.73 | $33.76 | $33.55 | $33.76 | $33.76 | 839 |
2025-03-14 | $33.39 | $33.52 | $33.35 | $33.52 | $33.52 | 571 |
2025-03-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 68 |
2025-03-12 | $33.47 | $33.47 | $33.33 | $33.33 | $33.33 | 276 |
2025-03-11 | $33.23 | $33.42 | $33.09 | $33.19 | $33.19 | 479 |
2025-03-10 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 241 |
2025-03-07 | $33.75 | $34.00 | $33.73 | $34.00 | $34.00 | 1,374 |
2025-03-06 | $34.00 | $34.00 | $33.80 | $33.80 | $33.80 | 1,677 |
2025-03-05 | $34.08 | $34.32 | $33.98 | $34.32 | $34.32 | 1,711 |
2025-03-04 | $34.31 | $34.31 | $33.96 | $33.98 | $33.98 | 2,345 |
2025-03-03 | $34.61 | $34.61 | $34.13 | $34.23 | $34.23 | 2,282 |
2025-02-28 | $34.32 | $34.45 | $34.26 | $34.45 | $34.45 | 881 |
2025-02-27 | $34.78 | $34.78 | $34.21 | $34.21 | $34.21 | 20,704 |
2025-02-26 | $34.93 | $34.93 | $34.79 | $34.79 | $34.79 | 2,187 |
2025-02-25 | $34.56 | $34.61 | $34.56 | $34.61 | $34.61 | 289 |
2025-02-24 | $34.91 | $34.91 | $34.80 | $34.80 | $34.80 | 1,299 |
2025-02-21 | $35.27 | $35.27 | $34.91 | $34.91 | $34.91 | 1,683 |
2025-02-20 | $35.19 | $35.31 | $35.19 | $35.27 | $35.27 | 966 |
2025-02-19 | $35.31 | $35.36 | $35.31 | $35.36 | $35.36 | 692 |
2025-02-18 | $35.33 | $35.39 | $35.33 | $35.34 | $35.34 | 803 |
2025-02-14 | $35.32 | $35.32 | $35.27 | $35.27 | $35.27 | 232 |
2025-02-13 | $35.13 | $35.37 | $35.13 | $35.37 | $35.37 | 1,582 |
2025-02-12 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 145 |
2025-02-11 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 166 |
2025-02-10 | $35.03 | $35.07 | $35.03 | $35.07 | $35.07 | 469 |
2025-02-07 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 114 |
2025-02-06 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 18 |
2025-02-05 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 157 |
2025-02-04 | $34.75 | $34.86 | $34.74 | $34.74 | $34.74 | 486 |
2025-02-03 | $34.60 | $34.60 | $34.53 | $34.58 | $34.58 | 956 |
2025-01-31 | $35.05 | $35.12 | $34.69 | $34.69 | $34.69 | 7,663 |
2025-01-30 | $34.75 | $34.95 | $34.75 | $34.84 | $34.84 | 1,314 |
2025-01-29 | $34.84 | $34.87 | $34.63 | $34.65 | $34.65 | 5,473 |
2025-01-28 | $34.63 | $34.75 | $34.63 | $34.75 | $34.75 | 284 |
2025-01-27 | $34.49 | $34.49 | $34.44 | $34.47 | $34.47 | 640 |
2025-01-24 | $35.06 | $35.06 | $34.93 | $34.93 | $34.93 | 679 |
2025-01-23 | $34.84 | $34.96 | $34.83 | $34.96 | $34.96 | 1,053 |
2025-01-22 | $34.99 | $35.25 | $34.86 | $34.86 | $34.86 | 1,350 |
2025-01-21 | $34.60 | $34.71 | $34.60 | $34.71 | $34.71 | 818 |
2025-01-17 | $34.45 | $34.58 | $34.45 | $34.45 | $34.45 | 1,376 |
2025-01-16 | $34.26 | $34.29 | $34.21 | $34.21 | $34.21 | 1,848 |
2025-01-15 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 129 |
2025-01-14 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 143 |
2025-01-13 | $33.55 | $33.72 | $33.55 | $33.72 | $33.72 | 1,008 |
2025-01-10 | $33.65 | $33.75 | $33.65 | $33.75 | $33.75 | 472 |
2025-01-08 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 123 |
2025-01-07 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 19 |
2025-01-06 | $34.55 | $34.55 | $34.33 | $34.39 | $34.39 | 1,831 |
2025-01-03 | $34.15 | $34.30 | $34.15 | $34.23 | $34.23 | 9,730 |
2025-01-02 | $34.01 | $34.18 | $33.85 | $33.94 | $33.94 | 877 |
2024-12-31 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 108 |
2024-12-30 | $34.14 | $34.26 | $34.11 | $34.11 | $34.11 | 964 |
2024-12-27 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 78 |
2024-12-26 | $34.74 | $34.80 | $34.74 | $34.80 | $34.80 | 545 |
2024-12-24 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 265 |
2024-12-23 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 92 |
2024-12-20 | $34.28 | $34.43 | $34.28 | $34.35 | $34.35 | 356 |
2024-12-19 | $34.25 | $34.26 | $34.20 | $34.23 | $34.23 | 1,510 |
2024-12-18 | $34.81 | $34.95 | $34.21 | $34.22 | $34.22 | 1,724 |
2024-12-17 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 65 |
2024-12-16 | $35.01 | $35.02 | $34.93 | $34.93 | $34.93 | 575 |
2024-12-13 | $34.86 | $34.93 | $34.86 | $34.88 | $34.88 | 1,437 |
2024-12-12 | $34.99 | $34.99 | $34.87 | $34.88 | $34.88 | 835 |
2024-12-11 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 34 |
2024-12-10 | $34.94 | $34.94 | $34.83 | $34.83 | $34.83 | 180 |
2024-12-09 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 184 |
2024-12-06 | $35.08 | $35.14 | $35.05 | $35.08 | $35.08 | 863 |
2024-12-05 | $35.07 | $35.07 | $34.99 | $34.99 | $34.99 | 103 |
2024-12-04 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 87 |
2024-12-03 | $34.85 | $34.94 | $34.85 | $34.94 | $34.94 | 753 |
2024-12-02 | $34.88 | $34.92 | $34.85 | $34.86 | $34.86 | 1,208 |
2024-11-29 | $34.79 | $34.79 | $34.77 | $34.77 | $34.77 | 590 |
2024-11-27 | $34.48 | $34.57 | $34.48 | $34.57 | $34.57 | 624 |
2024-11-26 | $34.60 | $34.63 | $34.59 | $34.63 | $34.63 | 720 |
2024-11-25 | $34.61 | $34.61 | $34.46 | $34.55 | $34.55 | 400 |
2024-11-22 | $34.43 | $34.46 | $34.34 | $34.46 | $34.46 | 1,316 |
2024-11-21 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 161 |
2024-11-20 | $34.19 | $34.21 | $34.14 | $34.21 | $34.21 | 2,751 |
2024-11-19 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 40 |
2024-11-18 | $34.18 | $34.18 | $34.12 | $34.12 | $34.12 | 244 |
2024-11-15 | $34.04 | $34.07 | $34.02 | $34.03 | $34.03 | 2,343 |
2024-11-14 | $34.47 | $34.47 | $34.35 | $34.35 | $34.35 | 372 |
2024-11-13 | $34.63 | $34.63 | $34.48 | $34.48 | $34.48 | 201 |
2024-11-12 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 82 |
2024-11-11 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 181 |
2024-11-08 | $34.74 | $34.74 | $34.70 | $34.70 | $34.70 | 997 |
2024-11-07 | $34.50 | $34.77 | $34.50 | $34.69 | $34.69 | 1,000 |
2024-11-06 | $34.41 | $34.41 | $34.39 | $34.39 | $34.39 | 787 |
2024-11-05 | $33.96 | $33.97 | $33.86 | $33.97 | $33.97 | 959 |
2024-11-04 | $33.71 | $33.76 | $33.67 | $33.67 | $33.67 | 880 |
2024-11-01 | $33.70 | $33.75 | $33.68 | $33.69 | $33.69 | 1,171 |
2024-10-31 | $33.56 | $33.75 | $33.56 | $33.63 | $33.63 | 806 |
2024-10-30 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 36 |
2024-10-29 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 11 |
2024-10-28 | $34.17 | $34.17 | $34.13 | $34.13 | $34.13 | 269 |
2024-10-25 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 87 |
2024-10-24 | $33.97 | $34.13 | $33.96 | $34.08 | $34.08 | 1,875 |
2024-10-23 | $33.86 | $33.98 | $33.85 | $33.98 | $33.98 | 1,114 |
2024-10-22 | $34.26 | $34.28 | $34.26 | $34.28 | $34.28 | 212 |
2024-10-21 | $34.27 | $34.30 | $34.27 | $34.29 | $34.29 | 472 |
2024-10-18 | $34.38 | $34.41 | $34.38 | $34.41 | $34.41 | 269 |
2024-10-17 | $34.45 | $34.45 | $34.23 | $34.23 | $34.23 | 487 |
2024-10-16 | $34.21 | $34.31 | $34.21 | $34.31 | $34.31 | 725 |
2024-10-15 | $34.18 | $34.19 | $34.18 | $34.19 | $34.19 | 143 |
2024-10-14 | $34.42 | $34.50 | $34.41 | $34.48 | $34.48 | 704 |
2024-10-11 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 15 |
2024-10-10 | $34.10 | $34.12 | $34.06 | $34.06 | $34.06 | 582 |
2024-10-09 | $34.10 | $34.12 | $34.10 | $34.12 | $34.12 | 348 |
2024-10-08 | $33.92 | $34.07 | $33.92 | $34.07 | $34.07 | 437 |
2024-10-07 | $34.05 | $34.05 | $33.75 | $33.75 | $33.75 | 626 |
2024-10-04 | $33.75 | $34.04 | $33.75 | $33.98 | $33.98 | 5,680 |
2024-10-03 | $33.82 | $33.84 | $33.80 | $33.80 | $33.80 | 2,112 |
2024-10-02 | $33.92 | $34.01 | $33.89 | $33.89 | $33.89 | 3,200 |
2024-10-01 | $34.01 | $34.01 | $33.95 | $33.95 | $33.95 | 385 |
2024-09-30 | $34.11 | $34.17 | $34.03 | $34.17 | $34.17 | 1,838 |
2024-09-27 | $34.28 | $34.28 | $34.13 | $34.17 | $34.17 | 315 |
2024-09-26 | $34.38 | $34.38 | $34.38 | $34.38 | $34.23 | 121 |
2024-09-25 | $34.21 | $34.24 | $34.15 | $34.15 | $34.01 | 1,132 |
2024-09-24 | $34.16 | $34.21 | $34.16 | $34.21 | $34.06 | 495 |
2024-09-23 | $34.02 | $34.10 | $34.01 | $34.10 | $33.96 | 796 |
2024-09-20 | $33.95 | $34.03 | $33.95 | $34.03 | $33.89 | 343 |
2024-09-19 | $34.14 | $34.14 | $34.14 | $34.14 | $34.00 | 76 |
2024-09-18 | $33.73 | $33.74 | $33.66 | $33.66 | $33.52 | 237 |
2024-09-17 | $33.82 | $33.82 | $33.73 | $33.73 | $33.59 | 100 |
2024-09-16 | $33.71 | $33.74 | $33.71 | $33.74 | $33.59 | 276 |
2024-09-13 | $33.72 | $33.72 | $33.72 | $33.72 | $33.57 | 293 |
2024-09-12 | $33.50 | $33.57 | $33.50 | $33.57 | $33.43 | 293 |
2024-09-11 | $33.41 | $33.41 | $33.41 | $33.41 | $33.27 | 202 |
2024-09-10 | $32.97 | $33.09 | $32.97 | $33.09 | $32.95 | 987 |
2024-09-09 | $32.97 | $32.97 | $32.97 | $32.97 | $32.83 | 16 |
2024-09-06 | $32.68 | $32.68 | $32.68 | $32.68 | $32.54 | 188 |
2024-09-05 | $33.18 | $33.30 | $33.14 | $33.14 | $33.00 | 1,938 |
2024-09-04 | $33.18 | $33.20 | $33.18 | $33.20 | $33.06 | 442 |
2024-09-03 | $33.73 | $33.73 | $33.17 | $33.21 | $33.07 | 419 |
2024-08-30 | $33.70 | $33.77 | $33.70 | $33.77 | $33.63 | 302 |
2024-08-29 | $33.60 | $33.60 | $33.57 | $33.57 | $33.43 | 550 |
2024-08-28 | $33.67 | $33.67 | $33.51 | $33.63 | $33.49 | 1,577 |
2024-08-27 | $33.73 | $33.76 | $33.73 | $33.76 | $33.62 | 197 |
2024-08-26 | $33.73 | $33.73 | $33.66 | $33.66 | $33.52 | 1,234 |
2024-08-23 | $33.76 | $33.76 | $33.76 | $33.76 | $33.62 | 23 |
2024-08-22 | $33.47 | $33.47 | $33.47 | $33.47 | $33.33 | 17 |
2024-08-21 | $33.67 | $33.78 | $33.67 | $33.72 | $33.58 | 1,628 |
2024-08-20 | $33.49 | $33.61 | $33.49 | $33.61 | $33.47 | 342 |
2024-08-19 | $33.50 | $33.57 | $33.50 | $33.57 | $33.43 | 318 |
2024-08-16 | $33.37 | $33.37 | $33.37 | $33.37 | $33.24 | 72 |
2024-08-15 | $33.18 | $33.38 | $33.18 | $33.29 | $33.15 | 402 |
2024-08-14 | $32.93 | $32.93 | $32.93 | $32.93 | $32.79 | 108 |
2024-08-13 | $32.83 | $32.83 | $32.80 | $32.80 | $32.66 | 151 |
2024-08-12 | $32.33 | $32.33 | $32.33 | $32.33 | $32.20 | 48 |
2024-08-09 | $32.20 | $32.31 | $32.20 | $32.31 | $32.18 | 266 |
2024-08-08 | $32.17 | $32.17 | $32.17 | $32.17 | $32.04 | 19 |
2024-08-07 | $31.65 | $31.65 | $31.65 | $31.65 | $31.51 | 112 |
2024-08-06 | $31.53 | $31.79 | $31.53 | $31.79 | $31.66 | 833 |
2024-08-05 | $31.75 | $31.75 | $31.57 | $31.57 | $31.44 | 427 |
2024-08-02 | $32.29 | $32.29 | $32.29 | $32.29 | $32.16 | 167 |
2024-08-01 | $32.71 | $32.71 | $32.71 | $32.71 | $32.57 | 160 |
2024-07-31 | $33.15 | $33.22 | $33.02 | $33.16 | $33.02 | 100,959 |
2024-07-30 | $32.99 | $33.10 | $32.67 | $32.67 | $32.54 | 1,167 |
2024-07-29 | $32.96 | $32.96 | $32.76 | $32.80 | $32.66 | 2,163 |
2024-07-26 | $32.82 | $32.83 | $32.79 | $32.79 | $32.79 | 1,080 |
2024-07-25 | $32.59 | $32.77 | $32.56 | $32.56 | $32.56 | 431 |
2024-07-24 | $33.02 | $33.02 | $32.66 | $32.66 | $32.66 | 3,557 |
2024-07-23 | $33.41 | $33.41 | $33.25 | $33.25 | $33.25 | 905 |
2024-07-22 | $33.16 | $33.31 | $33.16 | $33.31 | $33.31 | 989 |
2024-07-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 38 |
2024-07-18 | $33.77 | $33.77 | $33.25 | $33.25 | $33.25 | 125 |
2024-07-17 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 45 |
2024-07-16 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 5 |
2024-07-15 | $33.80 | $33.83 | $33.66 | $33.69 | $33.69 | 5,500 |
2024-07-12 | $33.85 | $33.94 | $33.71 | $33.71 | $33.71 | 1,401 |
2024-07-11 | $33.47 | $33.64 | $33.47 | $33.56 | $33.56 | 1,365 |
2024-07-10 | $33.78 | $33.78 | $33.53 | $33.73 | $33.73 | 1,100 |
2024-07-09 | $33.63 | $33.69 | $33.44 | $33.44 | $33.44 | 2,049 |
2024-07-08 | $33.56 | $33.56 | $33.53 | $33.53 | $33.53 | 223 |
2024-07-05 | $33.43 | $33.47 | $33.43 | $33.45 | $33.45 | 544 |
2024-07-03 | $33.24 | $33.31 | $33.24 | $33.27 | $33.27 | 841 |
2024-07-02 | $33.00 | $33.04 | $33.00 | $33.04 | $33.04 | 101 |
2024-07-01 | $32.94 | $32.98 | $32.94 | $32.97 | $32.97 | 493 |
2024-06-28 | $33.09 | $33.09 | $32.87 | $32.87 | $32.87 | 513 |
2024-06-27 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 23 |
2024-06-26 | $33.04 | $33.04 | $32.98 | $32.98 | $32.90 | 341 |
2024-06-25 | $32.98 | $32.98 | $32.98 | $32.98 | $32.90 | 67 |
2024-06-24 | $32.87 | $32.87 | $32.87 | $32.87 | $32.79 | 22 |
2024-06-21 | $32.96 | $32.96 | $32.96 | $32.96 | $32.88 | 1 |
2024-06-20 | $33.04 | $33.10 | $33.02 | $33.03 | $33.03 | 545 |
2024-06-18 | $33.18 | $33.18 | $33.11 | $33.11 | $33.11 | 235 |
2024-06-17 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 27 |
2024-06-14 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 3 |
2024-06-13 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 451 |
2024-06-12 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 157 |
2024-06-11 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 183 |
2024-06-10 | $32.45 | $32.47 | $32.45 | $32.47 | $32.47 | 303 |
2024-06-07 | $32.48 | $32.48 | $32.43 | $32.43 | $32.43 | 112 |
2024-06-06 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 947 |
2024-06-05 | $32.25 | $32.62 | $32.25 | $32.53 | $32.53 | 947 |
2024-06-04 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 3 |
2024-06-03 | $31.96 | $32.16 | $31.96 | $32.16 | $32.16 | 320 |
2024-05-31 | $31.93 | $32.08 | $31.93 | $32.08 | $32.08 | 770 |
2024-05-30 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 4 |
2024-05-29 | $32.09 | $32.09 | $32.06 | $32.06 | $32.06 | 564 |
2024-05-28 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 212 |
2024-05-24 | $32.24 | $32.27 | $32.24 | $32.27 | $32.27 | 1,585 |
2024-05-23 | $32.44 | $32.44 | $32.11 | $32.11 | $32.11 | 1,705 |
2024-05-22 | $32.40 | $32.40 | $32.24 | $32.24 | $32.24 | 131 |
2024-05-21 | $32.10 | $32.46 | $32.10 | $32.37 | $32.37 | 1,229 |
2024-05-20 | $32.42 | $32.46 | $32.29 | $32.29 | $32.29 | 2,164 |
2024-05-17 | $32.29 | $32.37 | $32.26 | $32.26 | $32.26 | 308 |
2024-05-16 | $32.38 | $32.38 | $32.25 | $32.25 | $32.25 | 103 |
2024-05-15 | $31.92 | $32.41 | $31.92 | $32.32 | $32.32 | 3,097 |
2024-05-14 | $31.96 | $32.10 | $31.96 | $32.01 | $32.01 | 2,429 |
2024-05-13 | $31.84 | $31.84 | $31.82 | $31.82 | $31.82 | 450 |
2024-05-10 | $31.83 | $31.84 | $31.82 | $31.82 | $31.82 | 300 |
2024-05-09 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 522 |
2024-05-08 | $31.65 | $31.68 | $31.65 | $31.68 | $31.68 | 522 |
2024-05-07 | $31.78 | $31.81 | $31.68 | $31.68 | $31.68 | 650 |
2024-05-06 | $31.64 | $31.71 | $31.63 | $31.65 | $31.65 | 602 |
2024-05-03 | $31.51 | $31.51 | $31.44 | $31.44 | $31.44 | 151 |
2024-05-02 | $31.07 | $31.13 | $31.07 | $31.11 | $31.11 | 483 |
2024-05-01 | $30.92 | $31.21 | $30.89 | $30.89 | $30.89 | 401 |
2024-04-30 | $31.12 | $31.12 | $30.95 | $30.95 | $30.95 | 884 |
2024-04-29 | $31.25 | $31.28 | $31.25 | $31.27 | $31.27 | 735 |
2024-04-26 | $31.20 | $31.27 | $31.19 | $31.19 | $31.19 | 1,032 |
2024-04-25 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 148 |
2024-04-24 | $31.06 | $31.13 | $31.06 | $31.08 | $31.08 | 814 |
2024-04-23 | $31.03 | $31.13 | $30.98 | $31.07 | $31.07 | 759 |
2024-04-22 | $30.78 | $30.89 | $30.78 | $30.80 | $30.80 | 7,263 |
2024-04-19 | $30.68 | $30.68 | $30.62 | $30.62 | $30.62 | 515 |
2024-04-18 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 241 |
2024-04-17 | $30.90 | $31.07 | $30.90 | $30.92 | $30.92 | 883 |
2024-04-16 | $31.08 | $31.09 | $31.02 | $31.02 | $31.02 | 790 |
2024-04-15 | $31.32 | $31.32 | $31.04 | $31.10 | $31.10 | 1,632 |
2024-04-12 | $31.40 | $31.40 | $31.36 | $31.36 | $31.36 | 1,759 |
2024-04-11 | $31.47 | $31.69 | $31.38 | $31.67 | $31.67 | 2,223 |
2024-04-10 | $31.44 | $31.50 | $31.44 | $31.50 | $31.50 | 675 |
2024-04-09 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 78 |
2024-04-08 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 14 |
2024-04-05 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 65 |
2024-04-04 | $32.03 | $32.04 | $31.59 | $31.59 | $31.59 | 2,038 |
2024-04-03 | $31.83 | $31.83 | $31.78 | $31.78 | $31.78 | 700 |
2024-04-02 | $31.69 | $31.74 | $31.61 | $31.74 | $31.74 | 454 |
2024-04-01 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 252 |
2024-03-28 | $32.00 | $32.04 | $31.94 | $32.01 | $32.01 | 568 |
2024-03-27 | $31.82 | $31.99 | $31.82 | $31.99 | $31.99 | 165 |
2024-03-26 | $31.82 | $31.82 | $31.77 | $31.77 | $31.77 | 1,300 |
2024-03-25 | $31.99 | $31.99 | $31.99 | $31.99 | $31.82 | 196 |
2024-03-22 | $32.05 | $32.05 | $32.04 | $32.04 | $31.87 | 1,112 |
2024-03-21 | $32.11 | $32.20 | $32.11 | $32.12 | $31.96 | 2,353 |
2024-03-20 | $31.97 | $32.03 | $31.95 | $32.03 | $32.03 | 2,000 |
2024-03-19 | $31.64 | $31.90 | $31.64 | $31.90 | $31.90 | 2,410 |
2024-03-18 | $31.76 | $31.76 | $31.71 | $31.71 | $31.71 | 1,406 |
2024-03-15 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 64 |
2024-03-14 | $31.75 | $31.81 | $31.74 | $31.78 | $31.78 | 2,378 |
2024-03-13 | $31.87 | $31.90 | $31.87 | $31.90 | $31.90 | 505 |
2024-03-12 | $31.90 | $32.00 | $31.90 | $32.00 | $32.00 | 2,048 |
2024-03-11 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 17 |
2024-03-08 | $32.21 | $32.21 | $31.93 | $31.93 | $31.93 | 2,287 |
2024-03-07 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 3 |
2024-03-06 | $31.71 | $31.74 | $31.70 | $31.74 | $31.74 | 2,114 |
2024-03-05 | $31.63 | $31.65 | $31.60 | $31.60 | $31.60 | 387 |
2024-03-04 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 211 |
2024-03-01 | $31.75 | $31.88 | $31.75 | $31.86 | $31.86 | 528 |
2024-02-29 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 193 |
2024-02-28 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 10 |
2024-02-27 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 3 |
2024-02-26 | $31.50 | $31.54 | $31.47 | $31.47 | $31.47 | 1,163 |
2024-02-23 | $31.49 | $31.52 | $31.49 | $31.52 | $31.52 | 242 |
2024-02-22 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 7 |
2024-02-21 | $31.05 | $31.10 | $31.05 | $31.10 | $31.10 | 368 |
2024-02-20 | $31.12 | $31.12 | $31.00 | $31.05 | $31.05 | 5,364 |
2024-02-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 66 |
2024-02-15 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 67 |
2024-02-14 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 112 |
2024-02-13 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 114 |
2024-02-12 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 158 |
2024-02-09 | $31.26 | $31.33 | $31.25 | $31.33 | $31.33 | 2,098 |
2024-02-08 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 201 |
2024-02-07 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 118 |
2024-02-06 | $30.98 | $31.16 | $30.98 | $31.16 | $31.16 | 674 |
2024-02-05 | $30.93 | $31.01 | $30.87 | $31.01 | $31.01 | 1,870 |
2024-02-02 | $31.08 | $31.08 | $31.07 | $31.08 | $31.08 | 1,129 |
2024-02-01 | $31.06 | $31.12 | $31.06 | $31.09 | $31.09 | 300 |
2024-01-31 | $30.94 | $30.94 | $30.84 | $30.84 | $30.84 | 694 |
2024-01-30 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 37 |
2024-01-29 | $31.02 | $31.12 | $31.02 | $31.12 | $31.12 | 405 |
2024-01-26 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 26 |
2024-01-25 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 204 |
2024-01-24 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 136 |
2024-01-23 | $30.73 | $30.84 | $30.73 | $30.84 | $30.84 | 702 |
2024-01-22 | $30.67 | $30.84 | $30.67 | $30.84 | $30.84 | 1,763 |
2024-01-19 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 67 |
2024-01-18 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 10 |
2024-01-17 | $30.26 | $30.30 | $30.26 | $30.30 | $30.30 | 326 |
2024-01-16 | $30.44 | $30.45 | $30.44 | $30.45 | $30.45 | 127 |
2024-01-12 | $30.60 | $30.61 | $30.60 | $30.61 | $30.61 | 130 |
2024-01-11 | $30.54 | $30.55 | $30.54 | $30.55 | $30.55 | 135 |
2024-01-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 187 |
2024-01-09 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 156 |
2024-01-08 | $30.49 | $30.49 | $30.47 | $30.48 | $30.48 | 397 |
2024-01-05 | $30.29 | $30.29 | $30.22 | $30.22 | $30.22 | 173 |
2024-01-04 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 35 |
2024-01-03 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 19 |
2024-01-02 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 30 |
2023-12-29 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 165 |
2023-12-28 | $30.94 | $30.94 | $30.77 | $30.77 | $30.77 | 585 |
2023-12-27 | $30.78 | $30.81 | $30.78 | $30.81 | $30.81 | 416 |
2023-12-26 | $30.94 | $31.00 | $30.82 | $30.97 | $30.97 | 1,100 |
2023-12-22 | $30.91 | $31.00 | $30.81 | $30.90 | $30.90 | 11,641 |
2023-12-21 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 147 |
2023-12-20 | $30.90 | $30.90 | $30.62 | $30.62 | $30.62 | 303 |
2023-12-19 | $30.97 | $30.97 | $30.82 | $30.84 | $30.84 | 438 |
2023-12-18 | $30.46 | $30.75 | $30.46 | $30.72 | $30.72 | 11,539 |
2023-12-15 | $30.67 | $30.67 | $30.65 | $30.65 | $30.65 | 414 |
2023-12-14 | $30.60 | $30.69 | $30.60 | $30.69 | $30.69 | 3,039 |
2023-12-13 | $30.20 | $30.56 | $30.20 | $30.56 | $30.56 | 2,603 |
2023-12-12 | $30.09 | $30.25 | $30.07 | $30.21 | $30.21 | 2,715 |
2023-12-11 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 104 |
2023-12-08 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 26 |
2023-12-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 34 |
2023-12-06 | $29.90 | $29.90 | $29.86 | $29.86 | $29.86 | 100 |
2023-12-05 | $29.90 | $29.91 | $29.86 | $29.91 | $29.91 | 1,743 |
2023-12-04 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 12 |
2023-12-01 | $29.99 | $30.02 | $29.99 | $30.02 | $30.02 | 441 |
2023-11-30 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 254 |
2023-11-29 | $29.90 | $29.90 | $29.84 | $29.84 | $29.84 | 392 |
2023-11-28 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 34 |
2023-11-27 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 50 |
2023-11-24 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 7 |
2023-11-22 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 8 |
2023-11-21 | $29.98 | $29.98 | $29.71 | $29.72 | $29.72 | 2,355 |
2023-11-20 | $29.70 | $29.75 | $29.70 | $29.75 | $29.75 | 458 |
2023-11-17 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 21 |
2023-11-16 | $29.51 | $29.59 | $29.51 | $29.59 | $29.59 | 1,307 |
2023-11-15 | $29.59 | $29.59 | $29.57 | $29.57 | $29.57 | 1,800 |
2023-11-14 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 9 |
2023-11-13 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 6 |
2023-11-10 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 2 |
2023-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2 |
2023-11-08 | $29.05 | $29.12 | $29.05 | $29.12 | $29.12 | 281 |
2023-11-07 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1,944 |
2023-11-06 | $29.03 | $29.12 | $28.99 | $29.06 | $29.06 | 1,645 |
2023-11-03 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 3 |
2023-11-02 | $28.87 | $28.88 | $28.87 | $28.88 | $28.88 | 111 |
2023-11-01 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 92 |
2023-10-31 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 36 |
2023-10-30 | $28.24 | $28.34 | $28.24 | $28.34 | $28.34 | 355 |
2023-10-27 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 129 |
2023-10-26 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 219 |
2023-10-25 | $28.39 | $28.40 | $28.39 | $28.40 | $28.40 | 139 |
2023-10-24 | $28.52 | $28.59 | $28.52 | $28.59 | $28.59 | 435 |
2023-10-23 | $28.45 | $28.46 | $28.45 | $28.46 | $28.46 | 435 |
2023-10-20 | $28.55 | $28.55 | $28.48 | $28.48 | $28.48 | 196 |
2023-10-19 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 34 |
2023-10-18 | $28.85 | $28.85 | $28.79 | $28.79 | $28.79 | 448 |
2023-10-17 | $28.80 | $29.02 | $28.80 | $29.02 | $29.02 | 2,411 |
2023-10-16 | $29.00 | $29.06 | $29.00 | $29.06 | $29.06 | 168 |
2023-10-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
2023-10-12 | $29.01 | $29.01 | $28.94 | $28.94 | $28.94 | 890 |
2023-10-11 | $29.05 | $29.12 | $28.98 | $29.12 | $29.12 | 260 |
2023-10-10 | $29.00 | $29.00 | $28.97 | $28.97 | $28.97 | 251 |
2023-10-09 | $28.73 | $28.92 | $28.73 | $28.92 | $28.92 | 1,010 |
2023-10-06 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 190 |
2023-10-05 | $28.53 | $28.64 | $28.51 | $28.64 | $28.64 | 1,853 |
2023-10-04 | $28.54 | $28.62 | $28.54 | $28.62 | $28.62 | 2,704 |
2023-10-03 | $28.49 | $28.51 | $28.49 | $28.49 | $28.49 | 801 |
2023-10-02 | $28.63 | $28.72 | $28.63 | $28.72 | $28.72 | 1,387 |
2023-09-29 | $28.80 | $28.80 | $28.72 | $28.79 | $28.79 | 522 |
2023-09-28 | $28.69 | $28.83 | $28.63 | $28.82 | $28.82 | 85,912 |
2023-09-27 | $28.57 | $28.68 | $28.57 | $28.68 | $28.68 | 284 |
2023-09-26 | $29.02 | $29.02 | $28.84 | $28.84 | $28.68 | 756 |
2023-09-25 | $29.08 | $29.12 | $29.08 | $29.12 | $28.96 | 368 |
2023-09-22 | $29.18 | $29.27 | $29.10 | $29.10 | $29.10 | 506 |
2023-09-21 | $29.15 | $29.15 | $29.11 | $29.11 | $29.11 | 163 |
2023-09-20 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 52 |
2023-09-19 | $29.57 | $29.61 | $29.57 | $29.60 | $29.60 | 820 |
2023-09-18 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 62 |
2023-09-15 | $29.58 | $29.60 | $29.58 | $29.60 | $29.60 | 237 |
2023-09-14 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 12 |
2023-09-13 | $29.64 | $29.68 | $29.64 | $29.68 | $29.68 | 146 |
2023-09-12 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 40 |
2023-09-11 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 108 |
2023-09-08 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 36 |
2023-09-07 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 36 |
2023-09-06 | $29.79 | $29.79 | $29.68 | $29.71 | $29.71 | 2,009 |
2023-09-05 | $29.90 | $29.90 | $29.82 | $29.82 | $29.82 | 1,496 |
2023-09-01 | $29.94 | $29.95 | $29.92 | $29.92 | $29.92 | 954 |
2023-08-31 | $30.00 | $30.00 | $29.94 | $29.94 | $29.94 | 879 |
2023-08-30 | $29.96 | $30.00 | $29.94 | $29.94 | $29.94 | 919 |
2023-08-29 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 737 |
2023-08-28 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 99 |
2023-08-25 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 1,384 |
2023-08-24 | $29.43 | $29.47 | $29.31 | $29.31 | $29.31 | 1,384 |
2023-08-23 | $29.58 | $29.61 | $29.56 | $29.56 | $29.56 | 350 |
2023-08-22 | $29.34 | $29.34 | $29.32 | $29.32 | $29.32 | 110 |
2023-08-21 | $29.26 | $29.36 | $29.26 | $29.36 | $29.36 | 162 |
2023-08-18 | $29.09 | $29.20 | $29.09 | $29.20 | $29.20 | 797 |
2023-08-17 | $29.37 | $29.43 | $29.25 | $29.25 | $29.25 | 2,394 |
2023-08-16 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 1,394 |
2023-08-15 | $29.58 | $29.60 | $29.55 | $29.55 | $29.55 | 913 |
2023-08-14 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 100 |
2023-08-11 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 6 |
2023-08-10 | $29.86 | $29.86 | $29.78 | $29.78 | $29.78 | 1,716 |
2023-08-09 | $29.82 | $29.85 | $29.78 | $29.78 | $29.78 | 1,586 |
2023-08-08 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 36 |
2023-08-07 | $29.80 | $29.99 | $29.80 | $29.99 | $29.99 | 205 |
2023-08-04 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 62 |
2023-08-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 50 |
2023-08-02 | $29.92 | $29.98 | $29.92 | $29.98 | $29.98 | 1,367 |
2023-08-01 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 4 |
2023-07-31 | $30.57 | $30.57 | $30.38 | $30.38 | $30.38 | 371 |
2023-07-28 | $30.45 | $30.45 | $30.39 | $30.39 | $30.39 | 851 |
2023-07-27 | $30.54 | $30.54 | $30.17 | $30.17 | $30.17 | 803 |
2023-07-26 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 5 |
2023-07-25 | $30.36 | $30.37 | $30.36 | $30.37 | $30.37 | 107 |
2023-07-24 | $30.33 | $30.33 | $30.27 | $30.27 | $30.27 | 1,362 |
2023-07-21 | $30.22 | $30.24 | $30.21 | $30.24 | $30.24 | 442 |
2023-07-20 | $30.30 | $30.30 | $30.19 | $30.22 | $30.22 | 823 |
2023-07-19 | $30.37 | $30.42 | $30.36 | $30.42 | $30.42 | 3,321 |
2023-07-18 | $30.27 | $30.37 | $30.27 | $30.37 | $30.37 | 124 |
2023-07-17 | $30.00 | $30.22 | $30.00 | $30.22 | $30.22 | 339 |
2023-07-14 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 5 |
2023-07-13 | $30.09 | $30.23 | $30.09 | $30.22 | $30.22 | 991 |
2023-07-12 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 35 |
2023-07-11 | $29.61 | $29.74 | $29.61 | $29.73 | $29.73 | 892 |
2023-07-10 | $29.56 | $29.57 | $29.56 | $29.56 | $29.56 | 453 |
2023-07-07 | $29.60 | $29.60 | $29.49 | $29.49 | $29.49 | 492 |
2023-07-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1 |
2023-07-05 | $29.78 | $29.78 | $29.72 | $29.72 | $29.72 | 216 |
2023-07-03 | $29.87 | $29.87 | $29.82 | $29.82 | $29.82 | 2,700 |
2023-06-30 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 112 |
2023-06-29 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 31 |
2023-06-28 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 78 |
2023-06-27 | $29.66 | $29.66 | $29.66 | $29.66 | $29.54 | 81 |
2023-06-26 | $29.44 | $29.44 | $29.44 | $29.44 | $29.31 | 17 |
2023-06-23 | $29.51 | $29.51 | $29.46 | $29.48 | $29.48 | 442 |
2023-06-22 | $29.64 | $29.66 | $29.63 | $29.66 | $29.66 | 378 |
2023-06-21 | $29.63 | $29.74 | $29.63 | $29.67 | $29.67 | 519 |
2023-06-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 31 |
2023-06-16 | $30.00 | $30.03 | $29.90 | $29.90 | $29.90 | 409 |
2023-06-15 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 92 |
2023-06-14 | $29.68 | $29.75 | $29.68 | $29.68 | $29.68 | 938 |
2023-06-13 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 8 |
2023-06-12 | $29.32 | $29.52 | $29.32 | $29.52 | $29.52 | 328 |
2023-06-09 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 35 |
2023-06-08 | $29.38 | $29.39 | $29.35 | $29.35 | $29.35 | 244 |
2023-06-07 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 19 |
2023-06-06 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 60 |
2023-06-05 | $29.25 | $29.25 | $29.23 | $29.23 | $29.23 | 2,706 |
2023-06-02 | $29.30 | $29.31 | $29.30 | $29.31 | $29.31 | 538 |
2023-06-01 | $29.12 | $29.14 | $29.05 | $29.05 | $29.05 | 366 |
2023-05-31 | $28.83 | $28.88 | $28.83 | $28.86 | $28.86 | 1,318 |
2023-05-30 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 69 |
2023-05-26 | $28.97 | $28.97 | $28.93 | $28.97 | $28.97 | 723 |
2023-05-25 | $28.69 | $28.69 | $28.68 | $28.68 | $28.68 | 304 |
2023-05-24 | $28.81 | $28.81 | $28.63 | $28.63 | $28.63 | 683 |
2023-05-23 | $28.81 | $28.84 | $28.81 | $28.84 | $28.84 | 275 |
2023-05-22 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 71 |
2023-05-19 | $28.95 | $29.01 | $28.95 | $29.01 | $29.01 | 278 |
2023-05-18 | $28.97 | $29.02 | $28.97 | $29.02 | $29.02 | 1,172 |
2023-05-17 | $28.74 | $28.95 | $28.74 | $28.92 | $28.92 | 414 |
2023-05-16 | $28.82 | $28.82 | $28.75 | $28.75 | $28.75 | 1,002 |
2023-05-15 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 42 |
2023-05-12 | $28.89 | $28.89 | $28.83 | $28.84 | $28.84 | 673 |
2023-05-11 | $28.87 | $28.92 | $28.86 | $28.92 | $28.92 | 1,181 |
2023-05-10 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 80 |
2023-05-09 | $28.82 | $28.85 | $28.82 | $28.85 | $28.85 | 149 |
2023-05-08 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 217 |
2023-05-05 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 26 |
2023-05-04 | $28.60 | $28.65 | $28.60 | $28.65 | $28.65 | 5,767 |
2023-05-03 | $28.81 | $28.81 | $28.74 | $28.74 | $28.74 | 50,022 |
2023-05-02 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 10 |
2023-05-01 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 933 |
2023-04-28 | $29.00 | $29.05 | $29.00 | $29.02 | $29.02 | 933 |
2023-04-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 8 |
2023-04-26 | $28.65 | $28.65 | $28.60 | $28.60 | $28.60 | 268 |
2023-04-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 200 |
2023-04-24 | $28.88 | $28.92 | $28.88 | $28.92 | $28.92 | 200 |
2023-04-21 | $28.75 | $28.90 | $28.75 | $28.90 | $28.90 | 390 |
2023-04-20 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 784 |
2023-04-19 | $29.00 | $29.00 | $28.95 | $28.95 | $28.95 | 894 |
2023-04-18 | $29.00 | $29.00 | $28.98 | $28.98 | $28.98 | 158 |
2023-04-17 | $28.89 | $28.94 | $28.89 | $28.94 | $28.94 | 228 |
2023-04-14 | $28.90 | $28.91 | $28.90 | $28.91 | $28.91 | 212 |
2023-04-13 | $28.97 | $29.01 | $28.93 | $29.01 | $29.01 | 1,098 |
2023-04-12 | $28.99 | $28.99 | $28.80 | $28.81 | $28.81 | 2,642 |
2023-04-11 | $28.87 | $28.87 | $28.82 | $28.82 | $28.82 | 193 |
2023-04-10 | $28.67 | $28.78 | $28.67 | $28.78 | $28.78 | 267 |
2023-04-06 | $28.79 | $28.81 | $28.79 | $28.81 | $28.81 | 184 |
2023-04-05 | $28.71 | $28.79 | $28.69 | $28.75 | $28.75 | 672 |
2023-04-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 69 |
2023-04-03 | $28.83 | $28.85 | $28.73 | $28.85 | $28.85 | 3,403 |
2023-03-31 | $28.62 | $28.77 | $28.57 | $28.77 | $28.77 | 24,629 |
2023-03-30 | $28.57 | $28.58 | $28.53 | $28.53 | $28.53 | 1,228 |
2023-03-29 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 15 |
2023-03-28 | $28.34 | $28.34 | $28.34 | $28.34 | $28.17 | 15 |
2023-03-27 | $28.41 | $28.41 | $28.34 | $28.34 | $28.17 | 2,000 |
2023-03-24 | $28.38 | $28.38 | $28.31 | $28.31 | $28.31 | 220 |
2023-03-23 | $28.38 | $28.47 | $28.25 | $28.25 | $28.25 | 1,612 |
2023-03-22 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 139 |
2023-03-21 | $28.33 | $28.40 | $28.33 | $28.40 | $28.40 | 139 |
2023-03-20 | $28.11 | $28.22 | $28.11 | $28.22 | $28.22 | 501 |
2023-03-17 | $28.10 | $28.15 | $28.02 | $28.05 | $28.05 | 1,105 |
2023-03-16 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 32 |
2023-03-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 10 |
2023-03-14 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 34 |
2023-03-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 7 |
2023-03-10 | $28.01 | $28.01 | $27.98 | $27.98 | $27.98 | 327 |
2023-03-09 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 2 |
2023-03-08 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 2 |
2023-03-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 141 |
2023-03-06 | $28.72 | $28.72 | $28.69 | $28.69 | $28.69 | 354 |
2023-03-03 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 258 |
2023-03-02 | $28.26 | $28.42 | $28.26 | $28.42 | $28.42 | 258 |
2023-03-01 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 214 |
2023-02-28 | $28.49 | $28.54 | $28.37 | $28.43 | $28.43 | 2,816 |
2023-02-27 | $28.46 | $28.47 | $28.46 | $28.47 | $28.47 | 140 |
2023-02-24 | $28.12 | $28.39 | $28.12 | $28.39 | $28.39 | 665 |
2023-02-23 | $28.57 | $28.64 | $28.57 | $28.63 | $28.63 | 2,909 |
2023-02-22 | $28.59 | $28.59 | $28.51 | $28.51 | $28.51 | 370 |
2023-02-21 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 98 |
2023-02-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 12 |
2023-02-16 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 2 |
2023-02-15 | $29.07 | $29.14 | $29.07 | $29.14 | $29.14 | 294 |
2023-02-14 | $29.17 | $29.17 | $29.16 | $29.16 | $29.16 | 736 |
2023-02-13 | $29.14 | $29.18 | $29.14 | $29.18 | $29.18 | 310 |
2023-02-10 | $28.98 | $28.99 | $28.98 | $28.99 | $28.99 | 131 |
2023-02-09 | $29.28 | $29.28 | $28.96 | $28.96 | $28.96 | 722 |
2023-02-08 | $29.04 | $29.11 | $29.04 | $29.11 | $29.11 | 329 |
2023-02-07 | $29.15 | $29.28 | $29.15 | $29.28 | $29.28 | 534 |
2023-02-06 | $29.15 | $29.15 | $29.13 | $29.13 | $29.13 | 384 |
2023-02-03 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 104 |
2023-02-02 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 3 |
2023-02-01 | $29.01 | $29.27 | $29.00 | $29.27 | $29.27 | 489 |
2023-01-31 | $28.87 | $29.10 | $28.87 | $29.10 | $29.10 | 1,476 |
2023-01-30 | $28.88 | $28.97 | $28.88 | $28.89 | $28.89 | 855 |
2023-01-27 | $29.05 | $29.20 | $29.05 | $29.12 | $29.12 | 2,949 |
2023-01-26 | $29.06 | $29.11 | $29.02 | $29.11 | $29.11 | 1,716 |
2023-01-25 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 58 |
2023-01-24 | $28.93 | $28.98 | $28.92 | $28.92 | $28.92 | 2,333 |
2023-01-23 | $28.90 | $28.91 | $28.90 | $28.91 | $28.91 | 864 |
2023-01-20 | $28.62 | $28.81 | $28.62 | $28.77 | $28.77 | 963 |
2023-01-19 | $28.51 | $28.62 | $28.47 | $28.56 | $28.56 | 1,435 |
2023-01-18 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 24 |
2023-01-17 | $28.92 | $28.93 | $28.85 | $28.85 | $28.85 | 1,552 |
2023-01-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 7 |
2023-01-12 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 4 |
2023-01-11 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 1 |
2023-01-10 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1 |
2023-01-09 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 142 |
2023-01-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 96 |
2023-01-05 | $27.99 | $28.07 | $27.99 | $28.07 | $28.07 | 463 |
2023-01-04 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 89 |
2023-01-03 | $27.97 | $28.11 | $27.97 | $28.06 | $28.06 | 655 |
2022-12-30 | $28.02 | $28.06 | $27.95 | $28.06 | $28.06 | 1,254 |
2022-12-29 | $28.13 | $28.16 | $28.13 | $28.16 | $28.16 | 656 |
2022-12-28 | $28.14 | $28.14 | $27.88 | $27.88 | $27.88 | 364 |
2022-12-27 | $28.68 | $28.68 | $28.63 | $28.68 | $28.68 | 13,832 |
2022-12-23 | $28.70 | $28.72 | $28.70 | $28.72 | $28.72 | 206 |
2022-12-22 | $28.53 | $28.63 | $28.53 | $28.63 | $28.63 | 283 |
2022-12-21 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 77 |
2022-12-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 381 |
2022-12-19 | $28.62 | $28.62 | $28.57 | $28.57 | $28.57 | 381 |
2022-12-16 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 50 |
2022-12-15 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 2 |
2022-12-14 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 34 |
2022-12-13 | $29.31 | $29.32 | $29.31 | $29.32 | $29.32 | 293 |
2022-12-12 | $28.99 | $29.14 | $28.99 | $29.14 | $29.14 | 1,035 |
2022-12-09 | $29.15 | $29.15 | $28.99 | $28.99 | $28.99 | 548 |
2022-12-08 | $29.05 | $29.07 | $29.05 | $29.07 | $29.07 | 555 |
2022-12-07 | $29.06 | $29.06 | $28.96 | $28.97 | $28.97 | 403 |
2022-12-06 | $29.13 | $29.13 | $28.94 | $28.97 | $28.97 | 864 |
2022-12-05 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 62 |
2022-12-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 21 |
2022-12-01 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 4 |
2022-11-30 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 221 |
2022-11-29 | $28.99 | $29.00 | $28.99 | $29.00 | $29.00 | 127 |
2022-11-28 | $29.02 | $29.02 | $28.95 | $28.97 | $28.97 | 365 |
2022-11-25 | $29.21 | $29.22 | $29.21 | $29.22 | $29.22 | 600 |
2022-11-23 | $29.15 | $29.21 | $29.15 | $29.17 | $29.17 | 585 |
2022-11-22 | $29.04 | $29.09 | $29.04 | $29.09 | $29.09 | 1,597 |
2022-11-21 | $28.85 | $28.89 | $28.85 | $28.89 | $28.89 | 874 |
2022-11-18 | $28.89 | $28.94 | $28.87 | $28.93 | $28.93 | 1,244 |
2022-11-17 | $28.71 | $28.84 | $28.71 | $28.80 | $28.80 | 1,015 |
2022-11-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 14 |
2022-11-15 | $29.06 | $29.06 | $28.97 | $28.97 | $28.97 | 403 |
2022-11-14 | $28.99 | $28.99 | $28.85 | $28.85 | $28.85 | 751 |
2022-11-11 | $28.80 | $28.98 | $28.80 | $28.98 | $28.98 | 1,947 |
2022-11-10 | $28.73 | $28.86 | $28.68 | $28.86 | $28.86 | 1,796 |
2022-11-09 | $28.25 | $28.25 | $28.08 | $28.08 | $28.08 | 102 |
2022-11-08 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 20 |
2022-11-07 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 208 |
2022-11-04 | $27.96 | $28.11 | $27.96 | $28.11 | $28.11 | 848 |
2022-11-03 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 14 |
2022-11-02 | $28.33 | $28.33 | $27.97 | $27.97 | $27.97 | 100 |
2022-11-01 | $28.28 | $28.29 | $28.28 | $28.29 | $28.29 | 785 |
2022-10-31 | $28.31 | $28.31 | $28.29 | $28.29 | $28.29 | 296 |
2022-10-28 | $28.32 | $28.37 | $28.32 | $28.37 | $28.37 | 183 |
2022-10-27 | $28.08 | $28.13 | $28.06 | $28.06 | $28.06 | 699 |
2022-10-26 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 200 |
2022-10-25 | $28.06 | $28.09 | $28.06 | $28.09 | $28.09 | 200 |
2022-10-24 | $27.82 | $27.83 | $27.82 | $27.83 | $27.83 | 180 |
2022-10-21 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 4 |
2022-10-20 | $27.42 | $27.42 | $27.41 | $27.42 | $27.42 | 338 |
2022-10-19 | $27.56 | $27.56 | $27.46 | $27.51 | $27.51 | 896 |
2022-10-18 | $27.72 | $27.72 | $27.63 | $27.66 | $27.66 | 347 |
2022-10-17 | $27.51 | $27.55 | $27.49 | $27.51 | $27.51 | 1,906 |
2022-10-14 | $27.32 | $27.32 | $27.17 | $27.18 | $27.18 | 1,334 |
2022-10-13 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
2022-10-12 | $27.22 | $27.22 | $27.15 | $27.15 | $27.15 | 2,871 |
2022-10-11 | $27.23 | $27.23 | $27.20 | $27.20 | $27.20 | 118 |
2022-10-10 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 100 |
2022-10-07 | $27.35 | $27.41 | $27.35 | $27.35 | $27.35 | 675 |
2022-10-06 | $27.79 | $27.79 | $27.72 | $27.72 | $27.72 | 427 |
2022-10-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 54 |
2022-10-04 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2 |
2022-10-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 14 |
2022-09-30 | $27.30 | $27.30 | $27.21 | $27.21 | $27.21 | 2,015 |
2022-09-29 | $27.23 | $27.32 | $27.23 | $27.32 | $27.32 | 406 |
2022-09-28 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 583 |
2022-09-27 | $27.38 | $27.39 | $27.34 | $27.39 | $27.28 | 583 |
2022-09-26 | $27.66 | $27.66 | $27.49 | $27.49 | $27.49 | 353 |
2022-09-23 | $27.65 | $27.65 | $27.63 | $27.63 | $27.63 | 1,152 |
2022-09-22 | $27.88 | $27.97 | $27.88 | $27.94 | $27.94 | 8,262 |
2022-09-21 | $28.38 | $28.38 | $28.09 | $28.09 | $28.09 | 575 |
2022-09-20 | $28.24 | $28.31 | $28.22 | $28.31 | $28.31 | 1,581 |
2022-09-19 | $28.30 | $28.49 | $28.30 | $28.47 | $28.47 | 6,886 |
2022-09-16 | $28.34 | $28.42 | $28.34 | $28.42 | $28.42 | 426 |
2022-09-15 | $28.55 | $28.56 | $28.51 | $28.51 | $28.51 | 2,099 |
2022-09-14 | $28.70 | $28.70 | $28.65 | $28.65 | $28.65 | 366 |
2022-09-13 | $28.92 | $28.92 | $28.64 | $28.64 | $28.64 | 1,364 |
2022-09-12 | $29.23 | $29.25 | $29.23 | $29.25 | $29.25 | 277 |
2022-09-09 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 22 |
2022-09-08 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 308 |
2022-09-07 | $28.66 | $28.79 | $28.62 | $28.79 | $28.79 | 4,682 |
2022-09-06 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 2 |
2022-09-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 103 |
2022-09-01 | $28.56 | $28.72 | $28.56 | $28.72 | $28.72 | 192 |
2022-08-31 | $28.87 | $28.87 | $28.81 | $28.81 | $28.81 | 623 |
2022-08-30 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 11 |
2022-08-29 | $29.06 | $29.15 | $29.05 | $29.05 | $29.05 | 7,686 |
2022-08-26 | $29.58 | $29.61 | $29.14 | $29.14 | $29.14 | 1,032 |
2022-08-25 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 84 |
2022-08-24 | $29.40 | $29.41 | $29.39 | $29.41 | $29.41 | 1,287 |
2022-08-23 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 36 |
2022-08-22 | $29.46 | $29.46 | $29.38 | $29.38 | $29.38 | 560 |
2022-08-19 | $29.68 | $29.75 | $29.68 | $29.73 | $29.73 | 1,137 |
2022-08-18 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 344 |
2022-08-17 | $30.02 | $30.02 | $29.82 | $29.87 | $29.87 | 2,044 |
2022-08-16 | $29.89 | $30.00 | $29.89 | $30.00 | $30.00 | 371 |
2022-08-15 | $29.94 | $29.96 | $29.92 | $29.96 | $29.96 | 1,424 |
2022-08-12 | $29.75 | $29.91 | $29.75 | $29.91 | $29.91 | 335 |
2022-08-11 | $29.69 | $29.70 | $29.68 | $29.68 | $29.68 | 353 |
2022-08-10 | $29.68 | $29.68 | $29.67 | $29.67 | $29.67 | 664 |
2022-08-09 | $29.38 | $29.38 | $29.35 | $29.35 | $29.35 | 292 |
2022-08-08 | $29.53 | $29.53 | $29.39 | $29.42 | $29.42 | 1,245 |
2022-08-05 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 22 |
2022-08-04 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 469 |
2022-08-03 | $29.43 | $29.46 | $29.43 | $29.46 | $29.46 | 469 |
2022-08-02 | $29.40 | $29.40 | $29.25 | $29.25 | $29.25 | 1,380 |
2022-08-01 | $29.42 | $29.46 | $29.41 | $29.41 | $29.41 | 10,726 |
2022-07-29 | $29.36 | $29.45 | $29.36 | $29.45 | $29.45 | 830 |
2022-07-28 | $29.08 | $29.28 | $29.08 | $29.28 | $29.28 | 178 |
2022-07-27 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 20 |
2022-07-26 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 16 |
2022-07-25 | $28.85 | $28.88 | $28.85 | $28.88 | $28.88 | 123 |
2022-07-22 | $28.99 | $28.99 | $28.82 | $28.82 | $28.82 | 1,106 |
2022-07-21 | $28.83 | $28.88 | $28.83 | $28.88 | $28.88 | 266 |
2022-07-20 | $28.77 | $28.77 | $28.76 | $28.76 | $28.76 | 308 |
2022-07-19 | $28.61 | $28.72 | $28.60 | $28.72 | $28.72 | 1,857 |
2022-07-18 | $28.61 | $28.62 | $28.35 | $28.35 | $28.35 | 3,232 |
2022-07-15 | $28.13 | $28.43 | $28.13 | $28.43 | $28.43 | 200 |
2022-07-14 | $28.10 | $28.23 | $28.09 | $28.20 | $28.20 | 570 |
2022-07-13 | $28.31 | $28.37 | $28.31 | $28.33 | $28.33 | 1,509 |
2022-07-12 | $28.52 | $28.54 | $28.36 | $28.36 | $28.36 | 11,265 |
2022-07-11 | $28.54 | $28.83 | $28.44 | $28.44 | $28.44 | 48,100 |
2022-07-08 | $28.60 | $28.61 | $28.60 | $28.61 | $28.61 | 269 |
2022-07-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 65 |
2022-07-06 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 65 |
2022-07-05 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 41 |
2022-07-01 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 4 |
2022-06-30 | $28.42 | $28.43 | $28.31 | $28.33 | $28.33 | 1,210 |
2022-06-29 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 1 |
2022-06-28 | $28.78 | $28.78 | $28.43 | $28.43 | $28.43 | 102 |
2022-06-27 | $28.74 | $28.74 | $28.74 | $28.74 | $28.64 | 38 |
2022-06-24 | $28.55 | $28.77 | $28.55 | $28.77 | $28.67 | 2,575 |
2022-06-23 | $28.35 | $28.38 | $28.29 | $28.38 | $28.27 | 1,190 |
2022-06-22 | $28.35 | $28.35 | $28.28 | $28.28 | $28.18 | 694 |
2022-06-21 | $27.96 | $28.27 | $27.96 | $28.26 | $28.16 | 206 |
2022-06-17 | $27.87 | $28.04 | $27.87 | $27.98 | $27.88 | 2,119 |
2022-06-16 | $27.95 | $27.95 | $27.92 | $27.92 | $27.82 | 373 |
2022-06-15 | $28.24 | $28.36 | $28.18 | $28.36 | $28.25 | 1,854 |
2022-06-14 | $28.27 | $28.27 | $28.15 | $28.15 | $28.05 | 262 |
2022-06-13 | $28.25 | $28.25 | $28.25 | $28.25 | $28.15 | 77 |
2022-06-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.79 | 1 |
2022-06-09 | $29.83 | $29.83 | $29.30 | $29.30 | $29.19 | 301 |
2022-06-08 | $29.69 | $29.69 | $29.64 | $29.64 | $29.53 | 157 |
2022-06-07 | $29.80 | $29.86 | $29.80 | $29.86 | $29.75 | 1,011 |
2022-06-06 | $29.89 | $29.89 | $29.72 | $29.72 | $29.61 | 3,169 |
2022-06-03 | $29.80 | $29.80 | $29.71 | $29.71 | $29.60 | 152 |
2022-06-02 | $29.87 | $29.92 | $29.87 | $29.92 | $29.81 | 375 |
2022-06-01 | $29.76 | $29.76 | $29.66 | $29.66 | $29.55 | 866 |
2022-05-31 | $29.88 | $29.92 | $29.80 | $29.80 | $29.69 | 23,875 |
2022-05-27 | $29.77 | $29.93 | $29.77 | $29.93 | $29.82 | 760 |
2022-05-26 | $29.65 | $29.65 | $29.60 | $29.60 | $29.49 | 701 |
2022-05-25 | $29.21 | $29.31 | $29.11 | $29.31 | $29.20 | 1,402 |
2022-05-24 | $29.05 | $29.14 | $29.05 | $29.14 | $29.03 | 716 |
2022-05-23 | $29.03 | $29.15 | $29.03 | $29.15 | $29.05 | 632 |
2022-05-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.78 | 9 |
2022-05-19 | $28.84 | $28.84 | $28.84 | $28.84 | $28.74 | 706 |
2022-05-18 | $29.02 | $29.02 | $28.87 | $28.87 | $28.77 | 706 |
2022-05-17 | $29.48 | $29.48 | $29.48 | $29.48 | $29.37 | 32 |
2022-05-16 | $29.18 | $29.21 | $29.18 | $29.19 | $29.08 | 226 |
2022-05-13 | $29.18 | $29.21 | $29.18 | $29.21 | $29.10 | 255 |
2022-05-12 | $28.77 | $28.84 | $28.77 | $28.80 | $28.70 | 3,455 |
2022-05-11 | $28.95 | $28.95 | $28.80 | $28.80 | $28.70 | 858 |
2022-05-10 | $29.02 | $29.12 | $28.97 | $28.97 | $28.86 | 786 |
2022-05-09 | $29.01 | $29.01 | $29.01 | $29.01 | $28.91 | 31 |
2022-05-06 | $29.58 | $29.58 | $29.58 | $29.58 | $29.47 | 67 |
2022-05-05 | $29.64 | $29.68 | $29.64 | $29.67 | $29.56 | 602 |
2022-05-04 | $30.32 | $30.32 | $30.32 | $30.32 | $30.21 | 5 |
2022-05-03 | $29.83 | $29.90 | $29.82 | $29.84 | $29.73 | 2,014 |
2022-05-02 | $29.69 | $29.69 | $29.69 | $29.69 | $29.58 | 202 |
2022-04-29 | $30.09 | $30.09 | $29.71 | $29.71 | $29.60 | 22,492 |
2022-04-28 | $30.37 | $30.39 | $30.37 | $30.39 | $30.28 | 545 |
2022-04-27 | $30.27 | $30.27 | $30.06 | $30.07 | $29.96 | 2,056 |
2022-04-26 | $30.47 | $30.47 | $30.03 | $30.03 | $29.92 | 692 |
2022-04-25 | $30.12 | $30.12 | $30.12 | $30.12 | $30.01 | 171 |
2022-04-22 | $30.54 | $30.58 | $30.45 | $30.45 | $30.33 | 299 |
2022-04-21 | $31.27 | $31.27 | $30.95 | $30.95 | $30.84 | 319 |
2022-04-20 | $31.34 | $31.34 | $31.25 | $31.25 | $31.13 | 374 |
2022-04-19 | $31.08 | $31.19 | $31.08 | $31.18 | $31.07 | 2,404 |
2022-04-18 | $30.86 | $30.90 | $30.80 | $30.80 | $30.69 | 1,819 |
2022-04-14 | $31.05 | $31.05 | $30.92 | $30.92 | $30.80 | 2,620 |
2022-04-13 | $30.98 | $31.05 | $30.98 | $31.05 | $30.93 | 1,152 |
2022-04-12 | $31.19 | $31.19 | $30.89 | $30.89 | $30.77 | 624 |
2022-04-11 | $31.02 | $31.02 | $30.92 | $30.92 | $30.80 | 1,803 |
2022-04-08 | $31.22 | $31.36 | $31.22 | $31.22 | $31.11 | 3,100 |
2022-04-07 | $31.07 | $31.31 | $31.07 | $31.24 | $31.13 | 1,482 |
2022-04-06 | $31.20 | $31.28 | $31.20 | $31.23 | $31.11 | 2,771 |
2022-04-05 | $31.23 | $31.53 | $31.23 | $31.30 | $31.19 | 1,251 |
2022-04-04 | $31.56 | $31.56 | $31.55 | $31.55 | $31.43 | 2,657 |
2022-04-01 | $31.37 | $31.48 | $31.37 | $31.48 | $31.37 | 1,945 |
2022-03-31 | $31.69 | $31.69 | $31.38 | $31.38 | $31.27 | 8,524 |
2022-03-30 | $31.67 | $31.71 | $31.63 | $31.63 | $31.52 | 5,463 |
2022-03-29 | $31.73 | $31.73 | $31.73 | $31.73 | $31.62 | 3 |
2022-03-28 | $31.34 | $31.46 | $31.34 | $31.46 | $31.29 | 1,412 |
2022-03-25 | $31.29 | $31.36 | $31.29 | $31.36 | $31.18 | 203 |
2022-03-24 | $31.23 | $31.30 | $31.23 | $31.30 | $31.13 | 562 |
2022-03-23 | $31.19 | $31.20 | $31.15 | $31.15 | $30.98 | 523 |
2022-03-22 | $31.15 | $31.31 | $31.15 | $31.31 | $31.13 | 366 |
2022-03-21 | $31.16 | $31.16 | $31.16 | $31.16 | $30.99 | 50 |
2022-03-18 | $31.17 | $31.28 | $31.17 | $31.28 | $31.10 | 1,038 |
2022-03-17 | $31.01 | $31.08 | $31.01 | $31.08 | $30.90 | 1,316 |
2022-03-16 | $30.79 | $30.85 | $30.66 | $30.85 | $30.68 | 613 |
2022-03-15 | $30.39 | $30.46 | $30.39 | $30.46 | $30.29 | 150 |
2022-03-14 | $30.41 | $30.41 | $30.17 | $30.17 | $30.00 | 200 |
2022-03-11 | $30.62 | $30.62 | $30.37 | $30.37 | $30.20 | 2,491 |
2022-03-10 | $30.46 | $30.54 | $30.38 | $30.54 | $30.37 | 1,479 |
2022-03-09 | $30.70 | $30.70 | $30.62 | $30.62 | $30.45 | 1,442 |
2022-03-08 | $30.17 | $30.43 | $30.17 | $30.23 | $30.06 | 2,652 |
2022-03-07 | $31.07 | $31.07 | $30.36 | $30.36 | $30.20 | 241 |
2022-03-04 | $30.75 | $30.86 | $30.70 | $30.86 | $30.69 | 13,856 |
2022-03-03 | $30.96 | $31.03 | $30.96 | $30.96 | $30.79 | 558 |
2022-03-02 | $31.05 | $31.05 | $31.05 | $31.05 | $30.88 | 1 |
2022-03-01 | $30.99 | $30.99 | $30.77 | $30.77 | $30.60 | 1,290 |
2022-02-28 | $30.91 | $31.09 | $30.85 | $31.03 | $30.85 | 33,363 |
2022-02-25 | $31.07 | $31.07 | $31.07 | $31.07 | $30.90 | 1,108 |
2022-02-24 | $30.21 | $30.62 | $30.15 | $30.62 | $30.45 | 1,108 |
2022-02-23 | $30.70 | $30.72 | $30.55 | $30.55 | $30.38 | 34,833 |
2022-02-22 | $30.87 | $30.87 | $30.77 | $30.77 | $30.60 | 367 |
2022-02-18 | $31.11 | $31.11 | $30.98 | $30.98 | $30.81 | 1,697 |
2022-02-17 | $31.21 | $31.21 | $31.08 | $31.08 | $30.91 | 880 |
2022-02-16 | $31.34 | $31.49 | $31.27 | $31.40 | $31.22 | 1,922 |
2022-02-15 | $31.33 | $31.33 | $31.33 | $31.33 | $31.16 | 128 |
2022-02-14 | $31.15 | $31.15 | $31.01 | $31.10 | $30.93 | 3,296 |
2022-02-11 | $31.50 | $31.50 | $31.25 | $31.25 | $31.07 | 5,319 |
2022-02-10 | $31.47 | $31.47 | $31.47 | $31.47 | $31.30 | 20 |
2022-02-09 | $31.79 | $31.86 | $31.79 | $31.86 | $31.68 | 6,313 |
2022-02-08 | $31.49 | $31.54 | $31.47 | $31.54 | $31.37 | 6,147 |
2022-02-07 | $31.49 | $31.51 | $31.44 | $31.44 | $31.27 | 6,400 |
2022-02-04 | $31.46 | $31.64 | $31.46 | $31.54 | $31.36 | 3,253 |
2022-02-03 | $31.70 | $31.70 | $31.53 | $31.53 | $31.36 | 302 |
2022-02-02 | $31.91 | $31.92 | $31.91 | $31.92 | $31.74 | 175 |
2022-02-01 | $31.64 | $31.75 | $31.59 | $31.75 | $31.57 | 906 |
2022-01-31 | $31.40 | $31.68 | $31.40 | $31.68 | $31.50 | 53,607 |
2022-01-28 | $30.92 | $31.26 | $30.92 | $31.26 | $31.09 | 854 |
2022-01-27 | $31.26 | $31.26 | $30.87 | $30.87 | $30.70 | 857 |
2022-01-26 | $31.40 | $31.40 | $31.02 | $31.02 | $30.84 | 582 |
2022-01-25 | $31.38 | $31.38 | $31.19 | $31.19 | $31.02 | 678 |
2022-01-24 | $31.38 | $31.38 | $31.38 | $31.38 | $31.20 | 71 |
2022-01-21 | $31.71 | $31.71 | $31.39 | $31.39 | $31.22 | 371 |
2022-01-20 | $32.21 | $32.21 | $31.65 | $31.65 | $31.48 | 634 |
2022-01-19 | $32.12 | $32.12 | $31.89 | $31.89 | $31.72 | 1,162 |
2022-01-18 | $32.09 | $32.09 | $32.04 | $32.04 | $31.86 | 646 |
2022-01-14 | $32.47 | $32.47 | $32.47 | $32.47 | $32.29 | 90 |
2022-01-13 | $32.53 | $32.53 | $32.53 | $32.53 | $32.35 | 591 |
2022-01-12 | $32.70 | $32.77 | $32.70 | $32.77 | $32.59 | 591 |
2022-01-11 | $32.44 | $32.68 | $32.44 | $32.65 | $32.47 | 348 |
2022-01-10 | $32.20 | $32.45 | $32.20 | $32.45 | $32.27 | 349 |
2022-01-07 | $32.56 | $32.66 | $32.56 | $32.57 | $32.39 | 582 |
2022-01-06 | $32.61 | $32.61 | $32.61 | $32.61 | $32.43 | 31 |
2022-01-05 | $32.66 | $32.66 | $32.66 | $32.66 | $32.48 | 33 |
2022-01-04 | $33.10 | $33.10 | $33.10 | $33.10 | $32.92 | 83 |
2022-01-03 | $33.39 | $33.39 | $33.00 | $33.04 | $32.86 | 1,039 |
2021-12-31 | $33.10 | $33.17 | $33.09 | $33.09 | $32.91 | 2,252 |
2021-12-30 | $33.16 | $33.16 | $33.07 | $33.07 | $32.89 | 491 |
2021-12-29 | $33.66 | $33.73 | $33.66 | $33.73 | $33.54 | 577 |
2021-12-28 | $33.67 | $33.67 | $33.67 | $33.67 | $32.86 | 51 |
2021-12-27 | $33.59 | $33.71 | $33.57 | $33.71 | $32.90 | 1,715 |
2021-12-23 | $33.39 | $33.43 | $33.39 | $33.43 | $32.63 | 354 |
2021-12-22 | $33.23 | $33.33 | $33.23 | $33.33 | $32.53 | 414 |
2021-12-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.20 | 1,509 |
2021-12-20 | $32.72 | $32.72 | $32.72 | $32.72 | $31.93 | 0 |
2021-12-17 | $33.09 | $33.09 | $32.96 | $32.96 | $32.17 | 101 |
2021-12-16 | $33.15 | $33.15 | $33.15 | $33.15 | $32.36 | 50 |
2021-12-15 | $32.97 | $33.19 | $32.96 | $33.19 | $32.39 | 434 |
2021-12-14 | $32.91 | $32.91 | $32.87 | $32.87 | $32.08 | 101 |
2021-12-13 | $33.09 | $33.09 | $33.09 | $33.09 | $32.29 | 100 |
2021-12-10 | $33.17 | $33.17 | $33.16 | $33.16 | $32.36 | 100 |
2021-12-09 | $33.17 | $33.17 | $33.06 | $33.06 | $32.26 | 201 |
2021-12-08 | $33.23 | $33.23 | $33.23 | $33.23 | $32.43 | 33 |
2021-12-07 | $33.19 | $33.19 | $33.15 | $33.15 | $32.35 | 1,062 |
2021-12-06 | $32.79 | $32.79 | $32.76 | $32.76 | $31.98 | 157 |
2021-12-03 | $32.49 | $32.49 | $32.49 | $32.49 | $31.71 | 32 |
2021-12-02 | $32.74 | $32.74 | $32.60 | $32.60 | $31.81 | 102 |
2021-12-01 | $32.41 | $32.41 | $32.28 | $32.28 | $31.51 | 512 |
2021-11-30 | $32.52 | $32.62 | $32.48 | $32.48 | $31.70 | 2,969 |
2021-11-29 | $32.76 | $32.94 | $32.76 | $32.90 | $32.11 | 590 |
2021-11-26 | $32.80 | $32.80 | $32.67 | $32.67 | $31.89 | 350 |
2021-11-24 | $33.19 | $33.19 | $33.19 | $33.19 | $32.39 | 378 |
2021-11-23 | $33.12 | $33.15 | $33.10 | $33.15 | $32.35 | 378 |
2021-11-22 | $33.38 | $33.38 | $33.17 | $33.17 | $32.37 | 403 |
2021-11-19 | $33.23 | $33.23 | $33.23 | $33.23 | $32.43 | 4 |
2021-11-18 | $33.28 | $33.34 | $33.28 | $33.34 | $32.53 | 242 |
2021-11-17 | $33.30 | $33.33 | $33.30 | $33.33 | $32.53 | 294 |
2021-11-16 | $33.44 | $33.44 | $33.37 | $33.37 | $32.57 | 304 |
2021-11-15 | $33.33 | $33.33 | $33.33 | $33.33 | $32.53 | 98 |
2021-11-12 | $33.35 | $33.39 | $33.31 | $33.36 | $32.56 | 686 |
2021-11-11 | $33.24 | $33.24 | $33.24 | $33.24 | $32.44 | 4 |
2021-11-10 | $33.41 | $33.41 | $33.21 | $33.21 | $32.41 | 869 |
2021-11-09 | $33.40 | $33.42 | $33.40 | $33.42 | $32.61 | 4,711 |
2021-11-08 | $33.47 | $33.47 | $33.46 | $33.46 | $32.66 | 603 |
2021-11-05 | $33.49 | $33.49 | $33.43 | $33.43 | $32.63 | 170 |
2021-11-04 | $33.30 | $33.37 | $33.30 | $33.31 | $32.51 | 776 |
2021-11-03 | $33.30 | $33.30 | $33.30 | $33.30 | $32.50 | 500 |
2021-11-02 | $33.18 | $33.18 | $33.15 | $33.15 | $32.35 | 500 |
2021-11-01 | $33.08 | $33.08 | $33.08 | $33.08 | $32.28 | 10 |
2021-10-29 | $32.96 | $32.98 | $32.92 | $32.98 | $32.19 | 49,924 |
2021-10-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.21 | 140 |
2021-10-27 | $32.81 | $32.81 | $32.81 | $32.81 | $32.03 | 8 |
2021-10-26 | $33.04 | $33.04 | $32.97 | $32.97 | $32.18 | 100 |
2021-10-25 | $32.91 | $32.93 | $32.91 | $32.93 | $32.14 | 202 |
2021-10-22 | $32.87 | $32.87 | $32.87 | $32.87 | $32.08 | 86 |
2021-10-21 | $32.83 | $32.83 | $32.83 | $32.83 | $32.04 | 14 |
2021-10-20 | $32.84 | $32.84 | $32.84 | $32.84 | $32.05 | 6 |
2021-10-19 | $32.70 | $32.75 | $32.70 | $32.75 | $31.97 | 252 |
2021-10-18 | $32.60 | $32.60 | $32.58 | $32.58 | $31.80 | 537 |
2021-10-15 | $32.53 | $32.62 | $32.53 | $32.62 | $31.83 | 150 |
2021-10-14 | $32.47 | $32.47 | $32.47 | $32.47 | $31.69 | 1 |
2021-10-13 | $32.16 | $32.16 | $32.16 | $32.16 | $31.39 | 12 |
2021-10-12 | $32.11 | $32.11 | $32.03 | $32.03 | $31.26 | 102 |
2021-10-11 | $32.04 | $32.04 | $32.04 | $32.04 | $31.27 | 6 |
2021-10-08 | $32.17 | $32.17 | $32.17 | $32.17 | $31.39 | 2 |
2021-10-07 | $32.38 | $32.38 | $32.21 | $32.21 | $31.44 | 709 |
2021-10-06 | $32.02 | $32.02 | $32.02 | $32.02 | $31.25 | 36 |
2021-10-05 | $32.10 | $32.10 | $32.02 | $32.02 | $31.25 | 112 |
2021-10-04 | $31.81 | $31.84 | $31.81 | $31.84 | $31.08 | 218 |
2021-10-01 | $32.15 | $32.15 | $32.10 | $32.10 | $31.33 | 475 |
2021-09-30 | $31.98 | $32.03 | $31.89 | $31.89 | $31.12 | 611 |
2021-09-29 | $32.07 | $32.07 | $32.06 | $32.06 | $31.29 | 301 |
2021-09-28 | $32.24 | $32.24 | $32.05 | $32.05 | $31.28 | 809 |
2021-09-27 | $32.62 | $32.62 | $32.59 | $32.59 | $31.69 | 612 |
2021-09-24 | $32.65 | $32.65 | $32.58 | $32.63 | $31.73 | 606 |
2021-09-23 | $32.70 | $32.70 | $32.70 | $32.70 | $31.79 | 1 |
2021-09-22 | $32.48 | $32.48 | $32.48 | $32.48 | $31.58 | 3 |
2021-09-21 | $32.32 | $32.37 | $32.30 | $32.30 | $31.41 | 460 |
2021-09-20 | $32.31 | $32.31 | $32.23 | $32.23 | $31.34 | 156 |
2021-09-17 | $32.60 | $32.61 | $32.59 | $32.61 | $31.71 | 1,977 |
2021-09-16 | $32.78 | $32.82 | $32.78 | $32.82 | $31.91 | 162 |
2021-09-15 | $32.89 | $32.89 | $32.89 | $32.89 | $31.98 | 20 |
2021-09-14 | $32.75 | $32.75 | $32.75 | $32.75 | $31.85 | 1 |
2021-09-13 | $32.87 | $32.87 | $32.87 | $32.87 | $31.96 | 5 |
2021-09-10 | $32.78 | $32.78 | $32.78 | $32.78 | $31.87 | 2 |
2021-09-09 | $33.07 | $33.07 | $32.93 | $32.93 | $32.02 | 201 |
2021-09-08 | $33.00 | $33.00 | $32.98 | $32.98 | $32.07 | 101 |
2021-09-07 | $33.05 | $33.05 | $33.05 | $33.05 | $32.14 | 124 |
2021-09-03 | $33.16 | $33.16 | $33.16 | $33.16 | $32.24 | 25 |
2021-09-02 | $33.14 | $33.14 | $33.14 | $33.14 | $32.23 | 10 |
2021-09-01 | $33.06 | $33.06 | $33.06 | $33.06 | $32.15 | 2 |
2021-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $32.09 | 37 |
2021-08-30 | $33.01 | $33.01 | $33.01 | $33.01 | $32.10 | 5 |
2021-08-27 | $32.95 | $32.95 | $32.95 | $32.95 | $32.04 | 410 |
2021-08-26 | $32.78 | $32.78 | $32.75 | $32.75 | $31.85 | 410 |
2021-08-25 | $32.85 | $32.85 | $32.85 | $32.85 | $31.95 | 53 |
2021-08-24 | $32.80 | $32.82 | $32.80 | $32.82 | $31.91 | 151 |
2021-08-23 | $32.74 | $32.74 | $32.74 | $32.74 | $31.84 | 10 |
2021-08-20 | $32.54 | $32.54 | $32.54 | $32.54 | $31.65 | 10 |
2021-08-19 | $32.39 | $32.39 | $32.39 | $32.39 | $31.49 | 3 |
2021-08-18 | $32.49 | $32.49 | $32.49 | $32.49 | $31.59 | 3 |
2021-08-17 | $32.66 | $32.66 | $32.66 | $32.66 | $31.76 | 75 |
2021-08-16 | $32.82 | $32.85 | $32.82 | $32.85 | $31.94 | 109 |
2021-08-13 | $32.84 | $32.84 | $32.84 | $32.84 | $31.93 | 3 |
2021-08-12 | $32.79 | $32.79 | $32.79 | $32.79 | $31.88 | 1 |
2021-08-11 | $32.80 | $32.80 | $32.77 | $32.77 | $31.87 | 104 |
2021-08-10 | $32.71 | $32.71 | $32.71 | $32.71 | $31.81 | 16 |
2021-08-09 | $32.60 | $32.63 | $32.60 | $32.63 | $31.73 | 202 |
2021-08-06 | $32.67 | $32.67 | $32.63 | $32.66 | $31.76 | 608 |
2021-08-05 | $32.69 | $32.73 | $32.69 | $32.69 | $31.78 | 800 |
2021-08-04 | $32.67 | $32.67 | $32.60 | $32.60 | $31.70 | 113 |
2021-08-03 | $32.70 | $32.70 | $32.70 | $32.70 | $31.79 | 57 |
2021-08-02 | $32.53 | $32.53 | $32.53 | $32.53 | $31.63 | 2 |
2021-07-30 | $32.50 | $32.50 | $32.50 | $32.50 | $31.60 | 1 |
2021-07-29 | $32.64 | $32.64 | $32.64 | $32.64 | $31.74 | 2 |
2021-07-28 | $32.43 | $32.51 | $32.43 | $32.51 | $31.61 | 203 |
2021-07-27 | $32.40 | $32.40 | $32.40 | $32.40 | $31.51 | 21 |
2021-07-26 | $32.51 | $32.51 | $32.51 | $32.51 | $31.61 | 21 |
2021-07-23 | $32.53 | $32.53 | $32.52 | $32.52 | $31.62 | 100,021 |
2021-07-22 | $32.38 | $32.38 | $32.38 | $32.38 | $31.49 | 81 |
2021-07-21 | $32.34 | $32.34 | $32.34 | $32.34 | $31.44 | 81 |
2021-07-20 | $32.19 | $32.19 | $32.19 | $32.19 | $31.30 | 1 |
2021-07-19 | $32.05 | $32.05 | $31.88 | $31.88 | $31.00 | 213 |
2021-07-16 | $32.22 | $32.22 | $32.22 | $32.22 | $31.33 | 7 |
2021-07-15 | $32.38 | $32.38 | $32.38 | $32.38 | $31.49 | 33 |
2021-07-14 | $32.45 | $32.45 | $32.45 | $32.45 | $31.55 | 8 |
2021-07-13 | $32.40 | $32.40 | $32.40 | $32.40 | $31.51 | 21 |
2021-07-12 | $32.47 | $32.53 | $32.47 | $32.53 | $31.63 | 1,001 |
2021-07-09 | $32.47 | $32.47 | $32.47 | $32.47 | $31.57 | 1 |
2021-07-08 | $32.17 | $32.17 | $32.17 | $32.17 | $31.28 | 779 |
2021-07-07 | $32.30 | $32.42 | $32.29 | $32.42 | $31.52 | 779 |
2021-07-06 | $32.35 | $32.35 | $32.35 | $32.35 | $31.45 | 2 |
2021-07-02 | $32.45 | $32.45 | $32.45 | $32.45 | $31.56 | 2 |
2021-07-01 | $32.34 | $32.34 | $32.34 | $32.34 | $31.45 | 4 |
2021-06-30 | $32.23 | $32.29 | $32.23 | $32.29 | $31.40 | 109 |
2021-06-29 | $32.30 | $32.30 | $32.30 | $32.30 | $31.40 | 1 |
2021-06-28 | $32.30 | $32.30 | $32.30 | $32.30 | $31.41 | 104 |
2021-06-25 | $32.43 | $32.44 | $32.43 | $32.44 | $31.42 | 104 |
2021-06-24 | $32.34 | $32.34 | $32.34 | $32.34 | $31.33 | 52 |
2021-06-23 | $32.18 | $32.18 | $32.18 | $32.18 | $31.18 | 2 |
2021-06-22 | $32.24 | $32.24 | $32.24 | $32.24 | $31.23 | 1 |
2021-06-21 | $32.16 | $32.16 | $32.16 | $32.16 | $31.16 | 1 |
2021-06-18 | $31.90 | $31.90 | $31.90 | $31.90 | $30.90 | 2 |
2021-06-17 | $32.20 | $32.20 | $32.20 | $32.20 | $31.19 | 11 |
2021-06-16 | $32.43 | $32.43 | $32.28 | $32.28 | $31.27 | 10,184 |
2021-06-15 | $32.43 | $32.46 | $32.43 | $32.46 | $31.44 | 1,101 |
2021-06-14 | $32.42 | $32.47 | $32.42 | $32.47 | $31.46 | 8,962 |
2021-06-11 | $32.47 | $32.47 | $32.47 | $32.47 | $31.45 | 1 |
2021-06-10 | $32.46 | $32.46 | $32.46 | $32.46 | $31.45 | 7,303 |
2021-06-09 | $32.33 | $32.33 | $32.33 | $32.33 | $31.32 | 2 |
2021-06-08 | $32.40 | $32.40 | $32.38 | $32.38 | $31.36 | 335 |
2021-06-07 | $32.36 | $32.36 | $32.36 | $32.36 | $31.35 | 92 |
2021-06-04 | $32.35 | $32.35 | $32.35 | $32.35 | $31.34 | 166 |
2021-06-03 | $32.15 | $32.15 | $32.15 | $32.15 | $31.14 | 166 |
2021-06-02 | $32.27 | $32.27 | $32.26 | $32.26 | $31.25 | 234 |
2021-06-01 | $32.22 | $32.22 | $32.22 | $32.22 | $31.21 | 0 |
2021-05-28 | $32.16 | $32.16 | $32.16 | $32.16 | $31.15 | 1,502 |
2021-05-27 | $32.10 | $32.10 | $32.10 | $32.10 | $31.10 | 16,100 |
2021-05-26 | $32.03 | $32.03 | $32.03 | $32.03 | $31.03 | 403 |
2021-05-25 | $32.00 | $32.00 | $31.98 | $31.98 | $30.98 | 403 |
2021-05-24 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 1 |
2021-05-21 | $31.82 | $31.82 | $31.82 | $31.82 | $30.83 | 1 |
2021-05-20 | $31.84 | $31.84 | $31.84 | $31.84 | $30.84 | 1 |
2021-05-19 | $31.43 | $31.59 | $31.43 | $31.59 | $30.60 | 108 |
2021-05-18 | $31.74 | $31.74 | $31.74 | $31.74 | $30.75 | 10 |
2021-05-17 | $31.79 | $31.79 | $31.79 | $31.79 | $30.80 | 15 |
2021-05-14 | $31.86 | $31.86 | $31.86 | $31.86 | $30.86 | 10 |
2021-05-13 | $31.51 | $31.51 | $31.51 | $31.51 | $30.53 | 79 |
2021-05-12 | $31.27 | $31.27 | $31.25 | $31.25 | $30.27 | 213 |
2021-05-11 | $31.74 | $31.74 | $31.74 | $31.74 | $30.74 | 325 |
2021-05-10 | $31.97 | $31.97 | $31.97 | $31.97 | $30.97 | 2 |
2021-05-07 | $32.16 | $32.17 | $32.16 | $32.17 | $31.16 | 403 |
2021-05-06 | $31.89 | $31.95 | $31.89 | $31.95 | $30.95 | 102 |
2021-05-05 | $31.79 | $31.79 | $31.79 | $31.79 | $30.80 | 5 |
2021-05-04 | $31.70 | $31.70 | $31.70 | $31.70 | $30.71 | 267 |
2021-05-03 | $31.92 | $31.92 | $31.86 | $31.86 | $30.86 | 267 |
2021-04-30 | $31.76 | $31.76 | $31.73 | $31.73 | $30.74 | 344 |
2021-04-29 | $31.93 | $31.93 | $31.93 | $31.93 | $30.93 | 1 |
2021-04-28 | $31.87 | $31.87 | $31.87 | $31.87 | $30.87 | 2 |
2021-04-27 | $31.86 | $31.86 | $31.86 | $31.86 | $30.86 | 3 |
2021-04-26 | $31.88 | $31.88 | $31.87 | $31.87 | $30.88 | 1,523 |
2021-04-23 | $31.85 | $31.85 | $31.85 | $31.85 | $30.86 | 185 |
2021-04-22 | $31.62 | $31.62 | $31.62 | $31.62 | $30.63 | 1 |
2021-04-21 | $31.75 | $31.75 | $31.75 | $31.75 | $30.75 | 92 |
2021-04-20 | $31.50 | $31.53 | $31.50 | $31.53 | $30.55 | 1,259 |
2021-04-19 | $31.70 | $31.70 | $31.70 | $31.70 | $30.71 | 22 |
2021-04-16 | $31.81 | $31.81 | $31.81 | $31.81 | $30.82 | 26 |
2021-04-15 | $31.70 | $31.73 | $31.70 | $31.73 | $30.74 | 1,108 |
2021-04-14 | $31.52 | $31.52 | $31.52 | $31.52 | $30.53 | 10 |
2021-04-13 | $31.53 | $31.53 | $31.53 | $31.53 | $30.55 | 1 |
2021-04-12 | $31.45 | $31.45 | $31.45 | $31.45 | $30.46 | 10 |
2021-04-09 | $31.38 | $31.49 | $31.38 | $31.49 | $30.51 | 234 |
2021-04-08 | $31.41 | $31.42 | $31.41 | $31.42 | $30.44 | 1,002 |
2021-04-07 | $31.29 | $31.30 | $31.29 | $31.30 | $30.32 | 500 |
2021-04-06 | $31.37 | $31.37 | $31.33 | $31.34 | $30.36 | 2,024 |
2021-04-05 | $31.34 | $31.37 | $31.34 | $31.37 | $30.39 | 101 |
2021-04-01 | $31.14 | $31.14 | $31.14 | $31.14 | $30.16 | 4 |
2021-03-31 | $30.91 | $30.91 | $30.91 | $30.91 | $29.94 | 3 |
2021-03-30 | $30.83 | $30.83 | $30.83 | $30.83 | $29.86 | 1 |
2021-03-29 | $30.87 | $30.87 | $30.87 | $30.87 | $29.90 | 10 |
2021-03-26 | $30.76 | $30.99 | $30.76 | $30.99 | $29.97 | 325 |
2021-03-25 | $30.70 | $30.70 | $30.70 | $30.70 | $29.68 | 1,310 |
2021-03-24 | $30.65 | $30.65 | $30.57 | $30.57 | $29.56 | 1,310 |
2021-03-23 | $30.69 | $30.69 | $30.69 | $30.69 | $29.67 | 2 |
2021-03-22 | $30.91 | $30.91 | $30.91 | $30.91 | $29.89 | 32 |
2021-03-19 | $30.84 | $30.84 | $30.84 | $30.84 | $29.82 | 20 |
2021-03-18 | $30.80 | $30.80 | $30.80 | $30.80 | $29.78 | 28 |
2021-03-17 | $31.08 | $31.08 | $31.08 | $31.08 | $30.06 | 45 |
2021-03-16 | $31.03 | $31.03 | $31.03 | $31.03 | $30.00 | 20 |
2021-03-15 | $31.05 | $31.05 | $31.05 | $31.05 | $30.02 | 648 |
2021-03-12 | $30.87 | $30.96 | $30.87 | $30.96 | $29.94 | 648 |
2021-03-11 | $31.02 | $31.02 | $31.00 | $31.00 | $29.97 | 201 |
2021-03-10 | $30.80 | $30.80 | $30.78 | $30.78 | $29.76 | 268 |
2021-03-09 | $30.65 | $30.65 | $30.65 | $30.65 | $29.63 | 435 |
2021-03-08 | $30.50 | $30.50 | $30.38 | $30.38 | $29.37 | 358 |
2021-03-05 | $30.18 | $30.49 | $30.12 | $30.49 | $29.49 | 331 |
2021-03-04 | $30.17 | $30.17 | $30.17 | $30.17 | $29.17 | 32 |
2021-03-03 | $30.51 | $30.51 | $30.51 | $30.51 | $29.51 | 369 |
2021-03-02 | $30.80 | $30.80 | $30.70 | $30.70 | $29.69 | 400 |
2021-03-01 | $30.79 | $30.79 | $30.79 | $30.79 | $29.78 | 2 |
2021-02-26 | $30.44 | $30.44 | $30.40 | $30.40 | $29.40 | 103 |
2021-02-25 | $30.94 | $30.94 | $30.48 | $30.48 | $29.48 | 2,177 |
2021-02-24 | $30.78 | $30.99 | $30.78 | $30.99 | $29.97 | 355 |
2021-02-23 | $30.89 | $30.89 | $30.85 | $30.85 | $29.83 | 101 |
2021-02-22 | $30.81 | $30.81 | $30.81 | $30.81 | $29.80 | 24 |
2021-02-19 | $30.98 | $30.98 | $30.97 | $30.97 | $29.95 | 201 |
2021-02-18 | $30.90 | $31.00 | $30.90 | $30.96 | $29.94 | 205 |
2021-02-17 | $31.11 | $31.11 | $31.09 | $31.09 | $30.06 | 300 |
2021-02-16 | $31.10 | $31.10 | $31.10 | $31.10 | $30.08 | 20 |
2021-02-12 | $31.11 | $31.11 | $31.11 | $31.11 | $30.09 | 9 |
2021-02-11 | $31.05 | $31.05 | $31.05 | $31.05 | $30.02 | 12 |
2021-02-10 | $30.98 | $30.98 | $30.98 | $30.98 | $29.95 | 7 |
2021-02-09 | $30.98 | $30.98 | $30.98 | $30.98 | $29.96 | 7 |
2021-02-08 | $30.44 | $30.92 | $30.44 | $30.92 | $29.90 | 2,234 |
2021-02-05 | $30.81 | $30.81 | $30.77 | $30.77 | $29.75 | 503 |
2021-02-04 | $30.63 | $30.64 | $30.63 | $30.64 | $29.63 | 570 |
2021-02-03 | $30.53 | $30.53 | $30.53 | $30.53 | $29.52 | 2 |
2021-02-02 | $30.54 | $30.54 | $30.51 | $30.51 | $29.50 | 676 |
2021-02-01 | $30.29 | $30.29 | $30.29 | $30.29 | $29.29 | 2 |
2021-01-29 | $30.07 | $30.07 | $30.00 | $30.00 | $29.01 | 308 |
2021-01-28 | $30.44 | $30.44 | $30.36 | $30.36 | $29.36 | 125 |
2021-01-27 | $30.45 | $30.45 | $30.21 | $30.21 | $29.21 | 872 |
2021-01-26 | $30.69 | $30.69 | $30.67 | $30.67 | $29.66 | 154 |
2021-01-25 | $30.70 | $30.70 | $30.70 | $30.70 | $29.68 | 3 |
2021-01-22 | $30.67 | $30.67 | $30.67 | $30.67 | $29.66 | 90 |
2021-01-21 | $30.74 | $30.74 | $30.74 | $30.74 | $29.72 | 3 |
2021-01-20 | $30.72 | $30.76 | $30.72 | $30.76 | $29.74 | 541 |
2021-01-19 | $30.49 | $30.53 | $30.49 | $30.53 | $29.53 | 130 |
2021-01-15 | $30.35 | $30.35 | $30.35 | $30.35 | $29.35 | 1 |
2021-01-14 | $30.54 | $30.54 | $30.54 | $30.54 | $29.53 | 75 |
2021-01-13 | $30.51 | $30.51 | $30.51 | $30.51 | $29.50 | 75 |
2021-01-12 | $30.37 | $30.49 | $30.37 | $30.48 | $29.48 | 300 |
2021-01-11 | $30.35 | $30.39 | $30.34 | $30.39 | $29.39 | 285 |
2021-01-08 | $30.55 | $30.55 | $30.55 | $30.55 | $29.54 | 1 |
2021-01-07 | $30.43 | $30.43 | $30.43 | $30.43 | $29.43 | 1 |
2021-01-06 | $30.25 | $30.29 | $30.25 | $30.25 | $29.25 | 1,893 |
2021-01-05 | $30.11 | $30.11 | $30.11 | $30.11 | $29.11 | 21 |
2021-01-04 | $30.15 | $30.16 | $29.84 | $29.91 | $28.93 | 589 |
2020-12-31 | $30.06 | $30.07 | $30.06 | $30.07 | $29.08 | 533 |
2020-12-30 | $30.04 | $30.04 | $30.04 | $30.04 | $29.05 | 2 |
2020-12-29 | $30.40 | $30.40 | $30.37 | $30.37 | $28.96 | 301 |
2020-12-28 | $30.37 | $30.37 | $30.36 | $30.36 | $28.95 | 235 |
2020-12-24 | $30.21 | $30.25 | $30.21 | $30.25 | $28.85 | 100 |
2020-12-23 | $30.23 | $30.23 | $30.23 | $30.23 | $28.83 | 1 |
2020-12-22 | $30.11 | $30.11 | $30.11 | $30.11 | $28.72 | 1 |
2020-12-21 | $30.14 | $30.14 | $30.14 | $30.14 | $28.74 | 15 |
2020-12-18 | $30.30 | $30.30 | $30.30 | $30.30 | $28.90 | 205 |
2020-12-17 | $30.35 | $30.35 | $30.35 | $30.35 | $28.95 | 205 |
2020-12-16 | $30.23 | $30.23 | $30.23 | $30.23 | $28.84 | 102 |
2020-12-15 | $30.18 | $30.18 | $30.18 | $30.18 | $28.78 | 12 |
2020-12-14 | $30.15 | $30.15 | $29.96 | $29.96 | $28.58 | 200 |
2020-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.61 | 91 |
2020-12-10 | $30.07 | $30.07 | $30.07 | $30.07 | $28.68 | 2 |
2020-12-09 | $30.00 | $30.03 | $30.00 | $30.03 | $28.64 | 1,042 |
2020-12-08 | $30.08 | $30.12 | $30.08 | $30.12 | $28.72 | 1,000 |
2020-12-07 | $30.05 | $30.05 | $30.05 | $30.05 | $28.66 | 296 |
2020-12-04 | $30.09 | $30.09 | $30.09 | $30.09 | $28.70 | 0 |
2020-12-03 | $29.92 | $29.92 | $29.92 | $29.92 | $28.53 | 100 |
2020-12-02 | $29.88 | $29.88 | $29.88 | $29.88 | $28.49 | 100 |
2020-12-01 | $29.87 | $29.87 | $29.87 | $29.87 | $28.49 | 1 |
2020-11-30 | $29.66 | $29.66 | $29.62 | $29.62 | $28.25 | 265 |
2020-11-27 | $30.23 | $30.23 | $29.83 | $29.83 | $28.45 | 264 |
2020-11-25 | $29.78 | $29.78 | $29.75 | $29.75 | $28.38 | 511 |
2020-11-24 | $29.80 | $29.80 | $29.80 | $29.80 | $28.43 | 8 |
2020-11-23 | $29.49 | $29.53 | $29.49 | $29.51 | $28.14 | 1,080 |
2020-11-20 | $29.44 | $29.44 | $29.43 | $29.43 | $28.07 | 103 |
2020-11-19 | $29.45 | $29.45 | $29.45 | $29.45 | $28.09 | 1 |
2020-11-18 | $29.55 | $29.55 | $29.38 | $29.38 | $28.03 | 400 |
2020-11-17 | $29.51 | $29.51 | $29.51 | $29.51 | $28.15 | 2 |
2020-11-16 | $29.44 | $29.51 | $29.44 | $29.51 | $28.15 | 100 |
2020-11-13 | $29.30 | $29.30 | $29.30 | $29.30 | $27.95 | 100 |
2020-11-12 | $29.03 | $29.03 | $29.03 | $29.03 | $27.69 | 100 |
2020-11-11 | $29.22 | $29.22 | $29.22 | $29.22 | $27.87 | 11 |
2020-11-10 | $29.11 | $29.11 | $29.11 | $29.11 | $27.76 | 26 |
2020-11-09 | $29.26 | $29.26 | $29.10 | $29.10 | $27.75 | 164 |
2020-11-06 | $28.77 | $28.80 | $28.77 | $28.80 | $27.47 | 100 |
2020-11-05 | $28.80 | $28.84 | $28.80 | $28.81 | $27.47 | 502 |
2020-11-04 | $28.44 | $28.44 | $28.44 | $28.44 | $27.13 | 12 |
2020-11-03 | $28.14 | $28.14 | $28.14 | $28.14 | $26.84 | 20 |
2020-11-02 | $27.80 | $27.80 | $27.80 | $27.80 | $26.52 | 8 |
2020-10-30 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 124 |
2020-10-29 | $27.78 | $27.78 | $27.78 | $27.78 | $26.50 | 34 |
2020-10-28 | $27.62 | $27.62 | $27.62 | $27.62 | $26.34 | 11 |
2020-10-27 | $28.17 | $28.17 | $28.17 | $28.17 | $26.86 | 31 |
2020-10-26 | $28.22 | $28.22 | $28.22 | $28.22 | $26.91 | 1 |
2020-10-23 | $28.52 | $28.52 | $28.52 | $28.52 | $27.20 | 3 |
2020-10-22 | $28.34 | $28.44 | $28.34 | $28.44 | $27.13 | 130 |
2020-10-21 | $28.45 | $28.45 | $28.40 | $28.40 | $27.09 | 110 |
2020-10-20 | $28.53 | $28.53 | $28.44 | $28.44 | $27.13 | 697 |
2020-10-19 | $28.51 | $28.51 | $28.34 | $28.34 | $27.03 | 997 |
2020-10-16 | $28.65 | $28.65 | $28.56 | $28.56 | $27.24 | 316 |
2020-10-15 | $28.46 | $28.53 | $28.46 | $28.53 | $27.21 | 185 |
2020-10-14 | $28.76 | $28.76 | $28.63 | $28.63 | $27.30 | 399 |
2020-10-13 | $28.73 | $28.73 | $28.66 | $28.72 | $27.39 | 739 |
2020-10-12 | $28.85 | $28.85 | $28.82 | $28.82 | $27.49 | 351 |
2020-10-09 | $28.58 | $28.59 | $28.58 | $28.59 | $27.27 | 250 |
2020-10-08 | $28.40 | $28.47 | $28.40 | $28.47 | $27.16 | 400 |
2020-10-07 | $28.33 | $28.34 | $28.33 | $28.34 | $27.03 | 553 |
2020-10-06 | $28.30 | $28.34 | $28.11 | $28.11 | $26.81 | 1,790 |
2020-10-05 | $28.14 | $28.26 | $28.14 | $28.26 | $26.95 | 516 |
2020-10-02 | $28.02 | $28.02 | $28.02 | $28.02 | $26.72 | 2 |
2020-10-01 | $28.11 | $28.11 | $28.11 | $28.11 | $26.81 | 6 |
2020-09-30 | $27.96 | $28.11 | $27.96 | $28.04 | $26.74 | 406 |
2020-09-29 | $27.93 | $27.93 | $27.93 | $27.93 | $26.63 | 1 |
2020-09-28 | $27.96 | $27.96 | $27.96 | $27.96 | $26.67 | 900 |
2020-09-25 | $27.88 | $27.88 | $27.88 | $27.88 | $26.43 | 2 |
2020-09-24 | $27.75 | $27.76 | $27.71 | $27.71 | $26.27 | 1,001 |
2020-09-23 | $27.69 | $27.69 | $27.69 | $27.69 | $26.25 | 1 |
2020-09-22 | $28.03 | $28.03 | $28.03 | $28.03 | $26.58 | 102 |
2020-09-21 | $27.94 | $27.94 | $27.94 | $27.94 | $26.48 | 2 |
2020-09-18 | $28.23 | $28.23 | $28.23 | $28.23 | $26.76 | 5 |
2020-09-17 | $28.37 | $28.37 | $28.37 | $28.37 | $26.90 | 5 |
2020-09-16 | $28.55 | $28.55 | $28.47 | $28.47 | $26.99 | 500 |
2020-09-15 | $28.56 | $28.58 | $28.50 | $28.50 | $27.02 | 1,401 |
2020-09-14 | $28.43 | $28.43 | $28.41 | $28.41 | $26.94 | 1,004 |
2020-09-11 | $28.22 | $28.22 | $28.20 | $28.20 | $26.73 | 144 |
2020-09-10 | $28.67 | $28.67 | $28.15 | $28.15 | $26.69 | 205 |
2020-09-09 | $28.37 | $28.42 | $28.37 | $28.40 | $26.93 | 1,100 |
2020-09-08 | $28.10 | $28.10 | $28.10 | $28.10 | $26.64 | 1 |
2020-09-04 | $28.30 | $28.51 | $28.30 | $28.46 | $26.98 | 1,023 |
2020-09-03 | $28.83 | $28.83 | $28.56 | $28.56 | $27.08 | 130 |
2020-09-02 | $28.91 | $29.07 | $28.91 | $29.07 | $27.56 | 2,377 |
2020-09-01 | $28.75 | $28.81 | $28.75 | $28.81 | $27.31 | 1,058 |
2020-08-31 | $28.73 | $28.73 | $28.73 | $28.73 | $27.23 | 223 |
2020-08-28 | $28.71 | $28.77 | $28.68 | $28.77 | $27.27 | 400 |
2020-08-27 | $28.65 | $28.65 | $28.65 | $28.65 | $27.16 | 125 |
2020-08-26 | $28.60 | $28.68 | $28.60 | $28.68 | $27.19 | 511 |
2020-08-25 | $28.56 | $28.56 | $28.56 | $28.56 | $27.07 | 10 |
2020-08-24 | $28.46 | $28.51 | $28.46 | $28.51 | $27.02 | 386 |
2020-08-21 | $28.46 | $28.46 | $28.35 | $28.35 | $26.87 | 347 |
2020-08-20 | $28.33 | $28.33 | $28.33 | $28.33 | $26.86 | 9 |
2020-08-19 | $28.43 | $28.43 | $28.31 | $28.31 | $26.84 | 110 |
2020-08-18 | $28.40 | $28.42 | $28.40 | $28.42 | $26.94 | 153 |
2020-08-17 | $28.38 | $28.39 | $28.38 | $28.39 | $26.91 | 207 |
2020-08-14 | $28.28 | $28.28 | $28.28 | $28.28 | $26.81 | 101 |
2020-08-13 | $28.37 | $28.37 | $28.31 | $28.31 | $26.84 | 692 |
2020-08-12 | $28.39 | $28.39 | $28.39 | $28.39 | $26.91 | 101 |
2020-08-11 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 7 |
2020-08-10 | $28.43 | $28.43 | $28.26 | $28.26 | $26.79 | 161 |
2020-08-07 | $28.23 | $28.23 | $28.23 | $28.23 | $26.76 | 4 |
2020-08-06 | $28.26 | $28.26 | $28.26 | $28.26 | $26.79 | 547 |
2020-08-05 | $28.21 | $28.21 | $28.18 | $28.19 | $26.72 | 547 |
2020-08-04 | $28.02 | $28.07 | $28.00 | $28.07 | $26.61 | 208 |
2020-08-03 | $27.98 | $27.98 | $27.98 | $27.98 | $26.52 | 11 |
2020-07-31 | $27.79 | $27.79 | $27.79 | $27.79 | $26.35 | 11 |
2020-07-30 | $27.84 | $27.84 | $27.84 | $27.84 | $26.39 | 4 |
2020-07-29 | $27.94 | $27.94 | $27.94 | $27.94 | $26.49 | 4 |
2020-07-28 | $27.78 | $27.78 | $27.72 | $27.72 | $26.28 | 507 |
2020-07-27 | $27.81 | $27.81 | $27.81 | $27.81 | $26.36 | 3 |
2020-07-24 | $27.67 | $27.67 | $27.66 | $27.66 | $26.22 | 104 |
2020-07-23 | $27.76 | $27.76 | $27.76 | $27.76 | $26.31 | 314 |
2020-07-22 | $27.86 | $27.91 | $27.86 | $27.91 | $26.46 | 314 |
2020-07-21 | $27.87 | $27.89 | $27.82 | $27.82 | $26.37 | 794 |
2020-07-20 | $27.69 | $27.76 | $27.69 | $27.76 | $26.32 | 304 |
2020-07-17 | $27.64 | $27.64 | $27.64 | $27.64 | $26.20 | 100 |
2020-07-16 | $27.56 | $27.56 | $27.56 | $27.56 | $26.13 | 0 |
2020-07-15 | $27.67 | $27.67 | $27.63 | $27.63 | $26.19 | 100 |
2020-07-14 | $27.47 | $27.47 | $27.47 | $27.47 | $26.04 | 0 |
2020-07-13 | $27.50 | $27.50 | $27.25 | $27.25 | $25.83 | 354 |
2020-07-10 | $27.32 | $27.39 | $27.32 | $27.38 | $25.96 | 200 |
2020-07-09 | $27.25 | $27.25 | $27.25 | $27.25 | $25.83 | 0 |
2020-07-08 | $27.34 | $27.34 | $27.34 | $27.34 | $25.92 | 0 |
2020-07-07 | $27.20 | $27.20 | $27.20 | $27.20 | $25.79 | 0 |
2020-07-06 | $27.40 | $27.40 | $27.38 | $27.38 | $25.96 | 900 |
2020-07-02 | $27.09 | $27.09 | $27.09 | $27.09 | $25.68 | 36 |
2020-07-01 | $26.98 | $26.98 | $26.98 | $26.98 | $25.57 | 3 |
2020-06-30 | $26.83 | $26.91 | $26.76 | $26.91 | $25.51 | 826 |
2020-06-29 | $26.54 | $26.54 | $26.54 | $26.54 | $25.16 | 1 |
2020-06-26 | $26.54 | $26.54 | $26.54 | $26.54 | $25.16 | 1 |
2020-06-25 | $26.76 | $26.91 | $26.76 | $26.91 | $25.44 | 100 |
2020-06-24 | $26.74 | $26.74 | $26.74 | $26.74 | $25.28 | 0 |
2020-06-23 | $27.22 | $27.22 | $27.14 | $27.14 | $25.66 | 100 |
2020-06-22 | $27.07 | $27.07 | $27.07 | $27.07 | $25.59 | 0 |
2020-06-19 | $27.15 | $27.15 | $26.96 | $26.96 | $25.49 | 101 |
2020-06-18 | $27.00 | $27.02 | $27.00 | $27.02 | $25.54 | 100 |
2020-06-17 | $27.05 | $27.05 | $27.04 | $27.04 | $25.56 | 103 |
2020-06-16 | $27.09 | $27.09 | $27.02 | $27.02 | $25.54 | 100 |
2020-06-15 | $26.80 | $26.80 | $26.80 | $26.80 | $25.33 | 9 |
2020-06-12 | $26.72 | $26.72 | $26.69 | $26.69 | $25.23 | 100 |
2020-06-11 | $26.85 | $26.85 | $26.46 | $26.46 | $25.01 | 102 |
2020-06-10 | $27.38 | $27.43 | $27.38 | $27.43 | $25.93 | 100 |
2020-06-09 | $27.45 | $27.46 | $27.44 | $27.46 | $25.96 | 301 |
2020-06-08 | $27.49 | $27.59 | $27.43 | $27.59 | $26.08 | 200 |
2020-06-05 | $27.36 | $27.40 | $27.36 | $27.38 | $25.88 | 301 |
2020-06-04 | $26.97 | $26.97 | $26.97 | $26.97 | $25.49 | 4 |
2020-06-03 | $27.01 | $27.07 | $27.01 | $27.07 | $25.59 | 101 |
2020-06-02 | $26.73 | $26.80 | $26.73 | $26.80 | $25.33 | 1,200 |
2020-06-01 | $26.65 | $26.65 | $26.65 | $26.65 | $25.19 | 1 |
2020-05-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.05 | 0 |
2020-05-28 | $26.48 | $26.56 | $26.41 | $26.41 | $24.97 | 401 |
2020-05-27 | $26.40 | $26.40 | $26.40 | $26.40 | $24.95 | 75 |
2020-05-26 | $26.26 | $26.29 | $26.17 | $26.17 | $24.74 | 543 |
2020-05-22 | $25.89 | $25.89 | $25.89 | $25.89 | $24.48 | 0 |
2020-05-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 0 |
2020-05-20 | $25.95 | $26.02 | $25.95 | $26.02 | $24.60 | 101 |
2020-05-19 | $25.77 | $25.77 | $25.77 | $25.77 | $24.36 | 0 |
2020-05-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.50 | 122 |
2020-05-15 | $25.38 | $25.38 | $25.38 | $25.38 | $23.99 | 3 |
2020-05-14 | $25.33 | $25.33 | $25.33 | $25.33 | $23.94 | 0 |
2020-05-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.86 | 0 |
2020-05-12 | $25.49 | $25.49 | $25.49 | $25.49 | $24.10 | 38 |
2020-05-11 | $25.73 | $25.73 | $25.73 | $25.73 | $24.32 | 2 |
2020-05-08 | $25.48 | $25.48 | $25.48 | $25.48 | $24.09 | 1 |
2020-05-07 | $25.49 | $25.49 | $25.48 | $25.48 | $24.09 | 407 |
2020-05-06 | $25.40 | $25.40 | $25.29 | $25.29 | $23.91 | 2,002 |
2020-05-05 | $25.31 | $25.31 | $25.31 | $25.31 | $23.92 | 0 |
2020-05-04 | $25.23 | $25.23 | $25.23 | $25.23 | $23.85 | 0 |
2020-05-01 | $25.69 | $25.69 | $25.69 | $25.69 | $24.29 | 0 |
2020-04-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.50 | 0 |
2020-04-29 | $25.51 | $25.51 | $25.51 | $25.51 | $24.11 | 80 |
2020-04-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.09 | 2 |
2020-04-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.87 | 24 |
2020-04-24 | $25.11 | $25.25 | $25.11 | $25.25 | $23.87 | 5,998 |
2020-04-23 | $25.11 | $25.11 | $25.11 | $25.11 | $23.74 | 0 |
2020-04-22 | $24.81 | $24.81 | $24.81 | $24.81 | $23.45 | 0 |
2020-04-21 | $25.21 | $25.21 | $25.21 | $25.21 | $23.83 | 0 |
2020-04-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 1 |
2020-04-17 | $25.07 | $25.07 | $25.07 | $25.07 | $23.70 | 0 |
2020-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.64 | 0 |
2020-04-15 | $25.36 | $25.36 | $25.36 | $25.36 | $23.97 | 5 |
2020-04-14 | $24.98 | $24.98 | $24.98 | $24.98 | $23.61 | 1 |
2020-04-13 | $25.17 | $25.17 | $25.17 | $25.17 | $23.79 | 0 |
2020-04-09 | $24.81 | $24.81 | $24.81 | $24.81 | $23.45 | 1 |
2020-04-08 | $24.40 | $24.40 | $24.40 | $24.40 | $23.06 | 0 |
2020-04-07 | $24.34 | $24.34 | $24.34 | $24.34 | $23.01 | 0 |
2020-04-06 | $24.11 | $24.34 | $24.11 | $24.34 | $23.01 | 6,052 |
2020-04-03 | $23.66 | $23.66 | $23.66 | $23.66 | $22.36 | 35 |
2020-04-02 | $23.41 | $23.66 | $23.38 | $23.66 | $22.36 | 1,502 |
2020-04-01 | $23.35 | $23.35 | $23.35 | $23.35 | $22.07 | 6 |
2020-03-31 | $23.99 | $23.99 | $23.99 | $23.99 | $22.67 | 7 |
2020-03-30 | $24.03 | $24.16 | $24.03 | $24.16 | $22.84 | 335 |
2020-03-27 | $23.74 | $23.74 | $23.74 | $23.74 | $22.44 | 56 |
2020-03-26 | $23.82 | $24.40 | $23.82 | $24.40 | $22.86 | 1,701 |
2020-03-25 | $23.35 | $23.60 | $23.35 | $23.60 | $22.12 | 1,001 |
2020-03-24 | $22.95 | $23.18 | $22.95 | $23.18 | $21.72 | 202 |
2020-03-23 | $22.25 | $22.25 | $22.12 | $22.12 | $20.73 | 5,004 |
2020-03-20 | $22.48 | $22.51 | $22.22 | $22.22 | $20.82 | 10,408 |
2020-03-19 | $21.57 | $21.57 | $21.57 | $21.57 | $20.21 | 12,208 |
2020-03-18 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
2020-03-17 | $23.41 | $23.41 | $23.41 | $23.41 | $21.93 | 0 |
2020-03-16 | $23.24 | $23.24 | $22.92 | $22.92 | $21.48 | 455 |
2020-03-13 | $24.38 | $24.38 | $24.38 | $24.38 | $22.84 | 0 |
2020-03-12 | $23.43 | $23.43 | $23.43 | $23.43 | $21.96 | 4 |
2020-03-11 | $25.19 | $25.19 | $25.19 | $25.19 | $23.60 | 0 |
2020-03-10 | $26.02 | $26.02 | $26.02 | $26.02 | $24.38 | 3 |
2020-03-09 | $25.44 | $25.58 | $24.69 | $25.58 | $23.96 | 304 |
2020-03-06 | $26.77 | $26.77 | $26.77 | $26.77 | $25.08 | 10 |
2020-03-05 | $26.96 | $26.96 | $26.96 | $26.96 | $25.26 | 0 |
2020-03-04 | $27.15 | $27.43 | $27.15 | $27.43 | $25.70 | 105 |
2020-03-03 | $26.87 | $26.87 | $26.87 | $26.87 | $25.18 | 104 |
2020-03-02 | $26.60 | $27.09 | $26.60 | $27.09 | $25.39 | 201 |
2020-02-28 | $26.39 | $26.49 | $26.39 | $26.49 | $24.82 | 355 |
2020-02-27 | $26.70 | $26.70 | $26.70 | $26.70 | $25.02 | 0 |
2020-02-26 | $27.55 | $27.55 | $27.30 | $27.30 | $25.58 | 6,253 |
2020-02-25 | $27.32 | $27.32 | $27.32 | $27.32 | $25.60 | 1,650 |
2020-02-24 | $27.84 | $27.84 | $27.73 | $27.73 | $25.98 | 182 |
2020-02-21 | $28.27 | $28.27 | $28.27 | $28.27 | $26.49 | 138 |
2020-02-20 | $28.43 | $28.43 | $28.39 | $28.39 | $26.60 | 101 |
2020-02-19 | $28.47 | $28.47 | $28.46 | $28.46 | $26.66 | 201 |
2020-02-18 | $28.37 | $28.37 | $28.37 | $28.37 | $26.58 | 115 |
2020-02-14 | $28.42 | $28.43 | $28.42 | $28.43 | $26.63 | 196 |
2020-02-13 | $28.43 | $28.43 | $28.41 | $28.41 | $26.62 | 163 |
2020-02-12 | $28.43 | $28.46 | $28.43 | $28.46 | $26.67 | 484 |
2020-02-11 | $28.39 | $28.39 | $28.36 | $28.36 | $26.57 | 770 |
2020-02-10 | $28.26 | $28.29 | $28.24 | $28.29 | $26.50 | 2,461 |
2020-02-07 | $28.24 | $28.24 | $28.16 | $28.18 | $26.41 | 1,262 |
2020-02-06 | $28.30 | $28.30 | $28.30 | $28.30 | $26.51 | 0 |
2020-02-05 | $28.24 | $28.24 | $28.24 | $28.24 | $26.46 | 38 |
2020-02-04 | $28.10 | $28.10 | $28.09 | $28.09 | $26.32 | 1,385 |
2020-02-03 | $27.85 | $27.85 | $27.85 | $27.85 | $26.09 | 30 |
2020-01-31 | $27.75 | $27.75 | $27.75 | $27.75 | $26.00 | 98 |
2020-01-30 | $27.89 | $28.02 | $27.89 | $28.02 | $26.25 | 201 |
2020-01-29 | $28.06 | $28.06 | $28.02 | $28.02 | $26.25 | 502 |
2020-01-28 | $28.01 | $28.01 | $28.01 | $28.01 | $26.25 | 29 |
2020-01-27 | $27.86 | $27.86 | $27.86 | $27.86 | $26.10 | 158 |
2020-01-24 | $28.20 | $28.21 | $28.15 | $28.15 | $26.37 | 417 |
2020-01-23 | $28.27 | $28.27 | $28.27 | $28.27 | $26.48 | 82 |
2020-01-22 | $28.27 | $28.28 | $28.27 | $28.28 | $26.49 | 2,992 |
2020-01-21 | $28.25 | $28.25 | $28.23 | $28.23 | $26.45 | 200 |
2020-01-17 | $28.29 | $28.33 | $28.29 | $28.33 | $26.54 | 184 |
2020-01-16 | $28.22 | $28.26 | $28.21 | $28.26 | $26.48 | 416 |
2020-01-15 | $28.17 | $28.17 | $28.14 | $28.14 | $26.37 | 192 |
2020-01-14 | $28.15 | $28.15 | $28.11 | $28.12 | $26.35 | 4,700 |
2020-01-13 | $28.11 | $28.13 | $28.11 | $28.13 | $26.36 | 100 |
2020-01-10 | $28.01 | $28.01 | $28.01 | $28.01 | $26.24 | 0 |
2020-01-09 | $28.03 | $28.03 | $28.02 | $28.02 | $26.26 | 300 |
2020-01-08 | $27.93 | $27.93 | $27.93 | $27.93 | $26.17 | 0 |
2020-01-07 | $27.88 | $27.88 | $27.88 | $27.88 | $26.12 | 0 |
2020-01-06 | $27.92 | $27.92 | $27.92 | $27.92 | $26.16 | 262 |
2020-01-03 | $27.89 | $27.89 | $27.89 | $27.89 | $26.14 | 38 |
2020-01-02 | $27.99 | $28.00 | $27.99 | $28.00 | $26.24 | 100,032 |
2019-12-31 | $27.79 | $27.82 | $27.79 | $27.82 | $26.07 | 268 |
2019-12-30 | $27.80 | $27.80 | $27.77 | $27.77 | $26.02 | 118 |
2019-12-27 | $27.87 | $27.87 | $27.87 | $27.87 | $26.11 | 66 |
2019-12-26 | $28.45 | $28.45 | $28.45 | $28.45 | $26.08 | 0 |
2019-12-24 | $28.37 | $28.37 | $28.37 | $28.37 | $26.00 | 59 |
2019-12-23 | $28.37 | $28.37 | $28.37 | $28.37 | $26.01 | 0 |
2019-12-20 | $28.36 | $28.38 | $28.36 | $28.38 | $26.01 | 249 |
2019-12-19 | $28.30 | $28.30 | $28.30 | $28.30 | $25.94 | 0 |
2019-12-18 | $28.26 | $28.26 | $28.26 | $28.26 | $25.90 | 0 |
2019-12-17 | $28.26 | $28.26 | $28.26 | $28.26 | $25.90 | 0 |
2019-12-16 | $28.22 | $28.24 | $28.22 | $28.24 | $25.89 | 436 |
2019-12-13 | $28.13 | $28.13 | $28.13 | $28.13 | $25.78 | 0 |
2019-12-12 | $28.02 | $28.07 | $28.02 | $28.07 | $25.73 | 100 |
2019-12-11 | $27.94 | $27.94 | $27.94 | $27.94 | $25.61 | 89 |
2019-12-10 | $27.84 | $27.84 | $27.84 | $27.84 | $25.52 | 0 |
2019-12-09 | $27.88 | $27.88 | $27.86 | $27.86 | $25.54 | 1,462 |
2019-12-06 | $27.91 | $27.91 | $27.91 | $27.91 | $25.58 | 0 |
2019-12-05 | $27.78 | $27.78 | $27.78 | $27.78 | $25.46 | 0 |
2019-12-04 | $27.75 | $27.76 | $27.75 | $27.76 | $25.45 | 208 |
2019-12-03 | $27.65 | $27.65 | $27.65 | $27.65 | $25.35 | 50 |
2019-12-02 | $27.71 | $27.71 | $27.71 | $27.71 | $25.40 | 10 |
2019-11-29 | $27.84 | $27.84 | $27.84 | $27.84 | $25.52 | 0 |
2019-11-27 | $27.94 | $27.94 | $27.94 | $27.94 | $25.61 | 50 |
2019-11-26 | $27.89 | $27.89 | $27.89 | $27.89 | $25.57 | 39 |
2019-11-25 | $27.85 | $27.85 | $27.85 | $27.85 | $25.53 | 0 |
2019-11-22 | $27.69 | $27.71 | $27.69 | $27.71 | $25.40 | 200 |
2019-11-21 | $27.68 | $27.68 | $27.68 | $27.68 | $25.37 | 0 |
2019-11-20 | $27.72 | $27.72 | $27.72 | $27.72 | $25.41 | 0 |
2019-11-19 | $27.80 | $27.80 | $27.78 | $27.78 | $25.46 | 100 |
2019-11-18 | $27.75 | $27.75 | $27.75 | $27.75 | $25.44 | 479 |
2019-11-15 | $27.72 | $27.73 | $27.72 | $27.73 | $25.42 | 738 |
2019-11-14 | $27.53 | $27.63 | $27.53 | $27.63 | $25.33 | 3,173 |
2019-11-13 | $27.62 | $27.62 | $27.62 | $27.62 | $25.31 | 45 |
2019-11-12 | $27.66 | $27.66 | $27.60 | $27.60 | $25.30 | 708 |
2019-11-11 | $27.50 | $27.59 | $27.50 | $27.59 | $25.29 | 2,035 |
2019-11-08 | $27.53 | $27.62 | $27.53 | $27.62 | $25.32 | 1,520 |
2019-11-07 | $27.65 | $27.65 | $27.65 | $27.65 | $25.34 | 0 |
2019-11-06 | $27.58 | $27.62 | $27.58 | $27.62 | $25.32 | 101 |
2019-11-05 | $27.61 | $27.61 | $27.61 | $27.61 | $25.31 | 2 |
2019-11-04 | $27.64 | $27.64 | $27.64 | $27.64 | $25.33 | 0 |
2019-11-01 | $27.57 | $27.57 | $27.57 | $27.57 | $25.27 | 0 |
2019-10-31 | $27.40 | $27.40 | $27.40 | $27.40 | $25.11 | 0 |
2019-10-30 | $27.44 | $27.44 | $27.44 | $27.44 | $25.15 | 43 |
2019-10-29 | $27.37 | $27.38 | $27.36 | $27.36 | $25.08 | 200 |
2019-10-28 | $27.39 | $27.39 | $27.38 | $27.38 | $25.10 | 300 |
2019-10-25 | $27.28 | $27.31 | $27.28 | $27.31 | $25.03 | 687 |
2019-10-24 | $27.27 | $27.27 | $27.27 | $27.27 | $25.00 | 0 |
2019-10-23 | $27.23 | $27.23 | $27.23 | $27.23 | $24.96 | 0 |
2019-10-22 | $27.19 | $27.19 | $27.19 | $27.19 | $24.92 | 0 |
2019-10-21 | $27.22 | $27.22 | $27.22 | $27.22 | $24.95 | 0 |
2019-10-18 | $27.14 | $27.14 | $27.14 | $27.14 | $24.88 | 0 |
2019-10-17 | $27.15 | $27.17 | $27.15 | $27.17 | $24.90 | 175 |
2019-10-16 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 1 |
2019-10-15 | $26.98 | $27.15 | $26.98 | $27.12 | $24.86 | 506 |
2019-10-14 | $26.98 | $26.98 | $26.98 | $26.98 | $24.73 | 8 |
2019-10-11 | $27.02 | $27.02 | $27.02 | $27.02 | $24.77 | 44 |
2019-10-10 | $26.79 | $26.82 | $26.79 | $26.82 | $24.58 | 200 |
2019-10-09 | $26.74 | $26.74 | $26.74 | $26.74 | $24.51 | 0 |
2019-10-08 | $26.67 | $26.67 | $26.61 | $26.61 | $24.39 | 200 |
2019-10-07 | $26.83 | $26.83 | $26.83 | $26.83 | $24.59 | 25 |
2019-10-04 | $26.90 | $26.90 | $26.90 | $26.90 | $24.66 | 0 |
2019-10-03 | $26.69 | $26.69 | $26.69 | $26.69 | $24.46 | 27 |
2019-10-02 | $26.55 | $26.55 | $26.55 | $26.55 | $24.34 | 0 |
2019-10-01 | $26.89 | $26.89 | $26.81 | $26.81 | $24.58 | 300 |
2019-09-30 | $27.00 | $27.00 | $26.97 | $26.97 | $24.72 | 500 |
2019-09-27 | $26.96 | $26.96 | $26.88 | $26.88 | $24.64 | 100 |
2019-09-26 | $26.94 | $26.98 | $26.94 | $26.98 | $24.73 | 300 |
2019-09-25 | $27.05 | $27.05 | $26.99 | $26.99 | $24.74 | 187 |
2019-09-24 | $26.94 | $26.96 | $26.94 | $26.96 | $24.71 | 2,000 |
2019-09-23 | $27.06 | $27.06 | $27.06 | $27.06 | $24.80 | 0 |
2019-09-20 | $27.07 | $27.07 | $27.07 | $27.07 | $24.81 | 0 |
2019-09-19 | $27.13 | $27.13 | $27.08 | $27.08 | $24.82 | 102,000 |
2019-09-18 | $27.07 | $27.07 | $27.07 | $27.07 | $24.81 | 0 |
2019-09-17 | $27.08 | $27.08 | $27.08 | $27.08 | $24.82 | 26 |
2019-09-16 | $27.02 | $27.02 | $27.02 | $27.02 | $24.77 | 0 |
2019-09-13 | $27.14 | $27.14 | $27.07 | $27.07 | $24.82 | 580 |
2019-09-12 | $27.12 | $27.12 | $27.10 | $27.10 | $24.84 | 500 |
2019-09-11 | $27.05 | $27.05 | $27.03 | $27.03 | $24.78 | 466 |
2019-09-10 | $26.91 | $26.91 | $26.91 | $26.91 | $24.66 | 0 |
2019-09-09 | $26.96 | $26.96 | $26.96 | $26.96 | $24.71 | 0 |
2019-09-06 | $27.00 | $27.00 | $26.98 | $26.98 | $24.73 | 1,186 |
2019-09-05 | $26.95 | $26.95 | $26.95 | $26.95 | $24.70 | 0 |
2019-09-04 | $26.80 | $26.80 | $26.80 | $26.80 | $24.57 | 0 |
2019-09-03 | $26.58 | $26.58 | $26.58 | $26.58 | $24.36 | 0 |
2019-08-30 | $26.69 | $26.69 | $26.69 | $26.69 | $24.46 | 100 |
2019-08-29 | $26.60 | $26.65 | $26.60 | $26.65 | $24.43 | 100 |
2019-08-28 | $26.44 | $26.48 | $26.44 | $26.48 | $24.27 | 100 |
2019-08-27 | $26.41 | $26.42 | $26.41 | $26.42 | $24.22 | 100 |
2019-08-26 | $26.39 | $26.41 | $26.39 | $26.41 | $24.20 | 100 |
2019-08-23 | $26.60 | $26.60 | $26.24 | $26.24 | $24.05 | 100 |
2019-08-22 | $26.53 | $26.58 | $26.53 | $26.58 | $24.37 | 102 |
2019-08-21 | $26.73 | $26.73 | $26.55 | $26.63 | $24.41 | 6,963 |
2019-08-20 | $26.55 | $26.55 | $26.50 | $26.50 | $24.29 | 536 |
2019-08-19 | $26.55 | $26.57 | $26.55 | $26.57 | $24.35 | 200,000 |
2019-08-16 | $26.40 | $26.45 | $26.40 | $26.45 | $24.25 | 200 |
2019-08-15 | $26.19 | $26.25 | $26.19 | $26.25 | $24.06 | 100 |
2019-08-14 | $26.19 | $26.19 | $26.16 | $26.16 | $23.98 | 195 |
2019-08-13 | $26.28 | $26.57 | $26.28 | $26.57 | $24.36 | 256 |
2019-08-12 | $26.38 | $26.38 | $26.38 | $26.38 | $24.18 | 95 |
2019-08-09 | $26.53 | $26.53 | $26.53 | $26.53 | $24.32 | 0 |
2019-08-08 | $26.60 | $26.64 | $26.60 | $26.64 | $24.42 | 190 |
2019-08-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.20 | 40 |
2019-08-06 | $26.31 | $26.37 | $26.24 | $26.37 | $24.17 | 10,100 |
2019-08-05 | $26.24 | $26.24 | $26.15 | $26.15 | $23.97 | 117 |
2019-08-02 | $26.52 | $26.57 | $26.52 | $26.57 | $24.36 | 267 |
2019-08-01 | $26.80 | $26.80 | $26.68 | $26.68 | $24.46 | 100 |
2019-07-31 | $26.68 | $26.79 | $26.68 | $26.79 | $24.55 | 101 |
2019-07-30 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 194 |
2019-07-29 | $27.04 | $27.04 | $27.02 | $27.02 | $24.76 | 368 |
2019-07-26 | $27.02 | $27.04 | $27.02 | $27.04 | $24.79 | 100 |
2019-07-25 | $26.94 | $26.94 | $26.94 | $26.94 | $24.69 | 100 |
2019-07-24 | $27.06 | $27.06 | $27.06 | $27.06 | $24.80 | 100 |
2019-07-23 | $26.96 | $26.99 | $26.96 | $26.99 | $24.74 | 1,424 |
2019-07-22 | $26.91 | $26.91 | $26.91 | $26.91 | $24.66 | 0 |
2019-07-19 | $26.96 | $26.96 | $26.89 | $26.89 | $24.64 | 813 |
2019-07-18 | $26.91 | $26.97 | $26.91 | $26.97 | $24.73 | 110 |
2019-07-17 | $26.94 | $26.97 | $26.91 | $26.91 | $24.66 | 1,900 |
2019-07-16 | $26.99 | $26.99 | $26.96 | $26.96 | $24.71 | 9,116 |
2019-07-15 | $26.99 | $26.99 | $26.98 | $26.98 | $24.73 | 400 |
2019-07-12 | $26.98 | $26.98 | $26.98 | $26.98 | $24.73 | 15 |
2019-07-11 | $26.93 | $26.93 | $26.93 | $26.93 | $24.68 | 0 |
2019-07-10 | $26.93 | $26.94 | $26.93 | $26.94 | $24.70 | 100 |
2019-07-09 | $26.83 | $26.83 | $26.83 | $26.83 | $24.59 | 0 |
2019-07-08 | $26.86 | $26.86 | $26.86 | $26.86 | $24.62 | 15 |
2019-07-05 | $26.93 | $26.93 | $26.93 | $26.93 | $24.68 | 1 |
2019-07-03 | $27.03 | $27.03 | $27.03 | $27.03 | $24.77 | 10 |
2019-07-02 | $26.89 | $26.92 | $26.89 | $26.92 | $24.68 | 106 |
2019-07-01 | $26.84 | $26.87 | $26.84 | $26.87 | $24.63 | 149 |
2019-06-28 | $26.71 | $26.73 | $26.71 | $26.73 | $24.50 | 200 |
2019-06-27 | $26.66 | $26.68 | $26.66 | $26.68 | $24.46 | 100 |
2019-06-26 | $26.59 | $26.59 | $26.59 | $26.59 | $24.38 | 0 |
2019-06-25 | $26.60 | $26.60 | $26.60 | $26.60 | $24.38 | 0 |
2019-06-24 | $26.74 | $26.74 | $26.74 | $26.74 | $24.51 | 0 |
2019-06-21 | $26.75 | $26.75 | $26.75 | $26.75 | $24.52 | 0 |
2019-06-20 | $26.81 | $26.81 | $26.81 | $26.81 | $24.58 | 0 |
2019-06-19 | $26.61 | $26.64 | $26.61 | $26.64 | $24.42 | 101 |
2019-06-18 | $26.52 | $26.52 | $26.52 | $26.52 | $24.30 | 0 |
2019-06-17 | $26.29 | $26.29 | $26.29 | $26.29 | $24.10 | 46 |
2019-06-14 | $26.30 | $26.31 | $26.30 | $26.31 | $24.11 | 200 |
2019-06-13 | $26.34 | $26.34 | $26.34 | $26.34 | $24.14 | 0 |
2019-06-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.10 | 0 |
2019-06-11 | $26.35 | $26.36 | $26.35 | $26.36 | $24.16 | 100 |
2019-06-10 | $26.35 | $26.35 | $26.34 | $26.34 | $24.14 | 170 |
2019-06-07 | $26.27 | $26.27 | $26.27 | $26.27 | $24.08 | 30 |
2019-06-06 | $26.03 | $26.09 | $26.03 | $26.09 | $23.92 | 100 |
2019-06-05 | $26.02 | $26.02 | $26.02 | $26.02 | $23.85 | 0 |
2019-06-04 | $25.93 | $25.93 | $25.93 | $25.93 | $23.77 | 0 |
2019-06-03 | $25.66 | $25.69 | $25.66 | $25.69 | $23.55 | 100 |
2019-05-31 | $25.65 | $25.65 | $25.65 | $25.65 | $23.51 | 83 |
2019-05-30 | $25.81 | $25.81 | $25.77 | $25.78 | $23.63 | 283 |
2019-05-29 | $25.67 | $25.72 | $25.67 | $25.72 | $23.58 | 100 |
2019-05-28 | $25.92 | $25.92 | $25.81 | $25.81 | $23.66 | 100 |
2019-05-24 | $25.91 | $25.91 | $25.91 | $25.91 | $23.75 | 0 |
2019-05-23 | $25.82 | $25.82 | $25.82 | $25.82 | $23.67 | 1 |
2019-05-22 | $26.03 | $26.03 | $26.02 | $26.02 | $23.85 | 326 |
2019-05-21 | $26.05 | $26.08 | $26.05 | $26.08 | $23.91 | 100 |
2019-05-20 | $25.92 | $25.92 | $25.92 | $25.92 | $23.75 | 138 |
2019-05-17 | $26.10 | $26.10 | $26.04 | $26.04 | $23.87 | 123 |
2019-05-16 | $26.16 | $26.16 | $26.16 | $26.16 | $23.97 | 14 |
2019-05-15 | $26.00 | $26.05 | $26.00 | $26.05 | $23.87 | 114 |
2019-05-14 | $25.97 | $25.98 | $25.97 | $25.98 | $23.82 | 166 |
2019-05-13 | $25.84 | $25.85 | $25.81 | $25.81 | $23.66 | 500 |
2019-05-10 | $25.96 | $26.19 | $25.96 | $26.19 | $24.01 | 100 |
2019-05-09 | $25.95 | $26.13 | $25.95 | $26.13 | $23.95 | 500 |
2019-05-08 | $26.23 | $26.23 | $26.21 | $26.21 | $24.02 | 100 |
2019-05-07 | $26.25 | $26.25 | $26.23 | $26.23 | $24.04 | 100 |
2019-05-06 | $26.42 | $26.51 | $26.42 | $26.51 | $24.30 | 101 |
2019-05-03 | $26.58 | $26.63 | $26.58 | $26.63 | $24.41 | 300 |
2019-05-02 | $26.37 | $26.44 | $26.37 | $26.44 | $24.23 | 322 |
2019-05-01 | $26.63 | $26.63 | $26.48 | $26.48 | $24.27 | 200 |
2019-04-30 | $26.51 | $26.58 | $26.51 | $26.58 | $24.36 | 798 |
2019-04-29 | $26.58 | $26.58 | $26.58 | $26.58 | $24.36 | 256 |
2019-04-26 | $26.51 | $26.53 | $26.51 | $26.53 | $24.32 | 300 |
2019-04-25 | $26.41 | $26.46 | $26.41 | $26.45 | $24.25 | 500 |
2019-04-24 | $26.49 | $26.50 | $26.49 | $26.50 | $24.29 | 200 |
2019-04-23 | $26.52 | $26.58 | $26.52 | $26.58 | $24.36 | 300 |
2019-04-22 | $26.45 | $26.45 | $26.45 | $26.45 | $24.25 | 0 |
2019-04-18 | $26.44 | $26.47 | $26.44 | $26.47 | $24.26 | 200 |
2019-04-17 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
2019-04-16 | $26.48 | $26.48 | $26.48 | $26.48 | $24.27 | 750 |
2019-04-15 | $26.44 | $26.44 | $26.44 | $26.44 | $24.23 | 0 |
2019-04-12 | $26.47 | $26.47 | $26.47 | $26.47 | $24.26 | 0 |
2019-04-11 | $26.38 | $26.38 | $26.38 | $26.38 | $24.18 | 115 |
2019-04-10 | $26.40 | $26.42 | $26.40 | $26.42 | $24.21 | 300 |
2019-04-09 | $26.36 | $26.36 | $26.33 | $26.33 | $24.14 | 107 |
2019-04-08 | $26.42 | $26.42 | $26.42 | $26.42 | $24.22 | 0 |
2019-04-05 | $26.40 | $26.40 | $26.40 | $26.40 | $24.20 | 0 |
2019-04-04 | $26.35 | $26.35 | $26.32 | $26.32 | $24.13 | 594 |
2019-04-03 | $26.35 | $26.36 | $26.31 | $26.31 | $24.12 | 400 |
2019-04-02 | $26.23 | $26.26 | $26.23 | $26.26 | $24.07 | 200 |
2019-04-01 | $26.26 | $26.28 | $26.26 | $26.28 | $24.08 | 100 |
2019-03-29 | $26.05 | $26.08 | $26.00 | $26.08 | $23.90 | 895 |
2019-03-28 | $25.95 | $25.97 | $25.95 | $25.97 | $23.81 | 1,466 |
2019-03-27 | $25.98 | $25.98 | $25.86 | $25.92 | $23.76 | 400 |
2019-03-26 | $25.94 | $25.98 | $25.94 | $25.98 | $23.82 | 400 |
2019-03-25 | $25.82 | $25.88 | $25.82 | $25.88 | $23.72 | 400 |
2019-03-22 | $26.03 | $26.03 | $25.87 | $25.87 | $23.72 | 400 |
2019-03-21 | $26.12 | $26.19 | $26.12 | $26.19 | $24.00 | 5,000 |
2019-03-20 | $26.07 | $26.07 | $26.07 | $26.07 | $23.89 | 0 |
2019-03-19 | $26.11 | $26.12 | $26.04 | $26.04 | $23.87 | 10,658 |
2019-03-18 | $26.02 | $26.06 | $26.02 | $26.06 | $23.89 | 10,000 |
2019-03-15 | $25.99 | $25.99 | $25.99 | $25.99 | $23.83 | 0 |
2019-03-14 | $25.87 | $25.87 | $25.87 | $25.87 | $23.72 | 0 |
2019-03-13 | $25.91 | $25.91 | $25.91 | $25.91 | $23.75 | 0 |
2019-03-12 | $25.80 | $25.80 | $25.80 | $25.80 | $23.65 | 0 |
2019-03-11 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 27 |
2019-03-08 | $25.53 | $25.53 | $25.53 | $25.53 | $23.40 | 0 |
2019-03-07 | $25.56 | $25.56 | $25.53 | $25.55 | $23.42 | 4,661 |
2019-03-06 | $25.72 | $25.72 | $25.72 | $25.72 | $23.57 | 0 |
2019-03-05 | $25.82 | $25.82 | $25.82 | $25.82 | $23.66 | 0 |
2019-03-04 | $25.78 | $25.78 | $25.78 | $25.78 | $23.63 | 0 |
2019-03-01 | $25.85 | $25.85 | $25.85 | $25.85 | $23.69 | 0 |
2019-02-28 | $25.77 | $25.77 | $25.77 | $25.77 | $23.62 | 0 |
2019-02-27 | $25.78 | $25.85 | $25.78 | $25.83 | $23.68 | 465 |
2019-02-26 | $25.85 | $25.88 | $25.85 | $25.88 | $23.72 | 400 |
2019-02-25 | $25.91 | $25.91 | $25.85 | $25.85 | $23.70 | 400 |
2019-02-22 | $25.78 | $25.82 | $25.78 | $25.80 | $23.65 | 1,101 |
2019-02-21 | $25.67 | $25.68 | $25.67 | $25.67 | $23.53 | 293 |
2019-02-20 | $25.79 | $25.79 | $25.75 | $25.75 | $23.60 | 240 |
2019-02-19 | $25.56 | $25.70 | $25.56 | $25.68 | $23.54 | 13,718 |
2019-02-15 | $25.53 | $25.64 | $25.53 | $25.63 | $23.49 | 939 |
2019-02-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.38 | 0 |
2019-02-13 | $25.51 | $25.52 | $25.50 | $25.50 | $23.37 | 14,200 |
2019-02-12 | $25.47 | $25.54 | $25.47 | $25.51 | $23.38 | 394 |
2019-02-11 | $25.29 | $25.29 | $25.29 | $25.29 | $23.18 | 300 |
2019-02-08 | $25.20 | $25.28 | $25.20 | $25.28 | $23.17 | 100 |
2019-02-07 | $25.24 | $25.28 | $25.24 | $25.28 | $23.17 | 100 |
2019-02-06 | $25.48 | $25.48 | $25.46 | $25.46 | $23.34 | 200 |
2019-02-05 | $25.49 | $25.54 | $25.49 | $25.54 | $23.41 | 400 |
2019-02-04 | $25.34 | $25.43 | $25.34 | $25.43 | $23.31 | 140 |
2019-02-01 | $25.35 | $25.35 | $25.34 | $25.34 | $23.22 | 5,400 |
2019-01-31 | $25.31 | $25.34 | $25.31 | $25.34 | $23.23 | 200 |
2019-01-30 | $25.08 | $25.26 | $25.08 | $25.24 | $23.13 | 300 |
2019-01-29 | $24.98 | $24.98 | $24.98 | $24.98 | $22.89 | 0 |
2019-01-28 | $24.94 | $24.94 | $24.94 | $24.94 | $22.86 | 45 |
2019-01-25 | $25.09 | $25.09 | $25.09 | $25.09 | $22.99 | 0 |
2019-01-24 | $24.93 | $24.93 | $24.93 | $24.93 | $22.86 | 100 |
2019-01-23 | $24.77 | $24.86 | $24.77 | $24.86 | $22.79 | 100 |
2019-01-22 | $24.74 | $24.75 | $24.74 | $24.75 | $22.69 | 102 |
2019-01-18 | $24.98 | $25.04 | $24.98 | $25.04 | $22.95 | 200 |
2019-01-17 | $24.78 | $24.85 | $24.78 | $24.85 | $22.78 | 200 |
2019-01-16 | $24.78 | $24.78 | $24.78 | $24.78 | $22.72 | 100 |
2019-01-15 | $24.71 | $24.71 | $24.71 | $24.71 | $22.65 | 47 |
2019-01-14 | $24.57 | $24.57 | $24.57 | $24.57 | $22.52 | 105 |
2019-01-11 | $24.62 | $24.67 | $24.62 | $24.67 | $22.61 | 100 |
2019-01-10 | $24.62 | $24.71 | $24.62 | $24.71 | $22.65 | 201 |
2019-01-09 | $24.57 | $24.66 | $24.57 | $24.64 | $22.58 | 200 |
2019-01-08 | $24.52 | $24.52 | $24.40 | $24.51 | $22.47 | 274 |
2019-01-07 | $24.32 | $24.39 | $24.32 | $24.39 | $22.36 | 101 |
2019-01-04 | $24.21 | $24.30 | $24.21 | $24.30 | $22.28 | 102 |
2019-01-03 | $23.76 | $23.77 | $23.76 | $23.77 | $21.79 | 165 |
2019-01-02 | $23.92 | $24.06 | $23.92 | $24.03 | $22.02 | 575 |
2018-12-31 | $23.96 | $23.99 | $23.96 | $23.99 | $21.99 | 100 |
2018-12-28 | $23.93 | $23.93 | $23.93 | $23.93 | $21.94 | 100 |
2018-12-27 | $24.05 | $24.37 | $24.05 | $24.37 | $22.33 | 169 |
2018-12-26 | $23.80 | $24.37 | $23.80 | $24.37 | $22.33 | 110 |
2018-12-24 | $23.98 | $23.98 | $23.78 | $23.78 | $21.80 | 100 |
2018-12-21 | $24.28 | $24.28 | $24.04 | $24.04 | $22.03 | 100 |
2018-12-20 | $24.53 | $24.53 | $24.32 | $24.32 | $22.29 | 100 |
2018-12-19 | $24.88 | $24.88 | $24.54 | $24.54 | $22.49 | 100 |
2018-12-18 | $24.68 | $24.68 | $24.68 | $24.68 | $22.62 | 0 |
2018-12-17 | $24.92 | $24.92 | $24.64 | $24.68 | $22.62 | 299 |
2018-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.15 | 0 |
2018-12-13 | $25.26 | $25.26 | $25.25 | $25.25 | $23.15 | 195 |
2018-12-12 | $25.31 | $25.47 | $25.29 | $25.29 | $23.18 | 400 |
2018-12-11 | $25.30 | $25.30 | $25.05 | $25.12 | $23.02 | 400 |
2018-12-10 | $24.87 | $25.15 | $24.87 | $25.15 | $23.05 | 700 |
2018-12-07 | $25.36 | $25.36 | $25.36 | $25.36 | $23.24 | 100 |
2018-12-06 | $25.09 | $25.36 | $25.09 | $25.36 | $23.24 | 212 |
2018-12-04 | $25.61 | $25.61 | $25.61 | $25.61 | $23.47 | 100 |
2018-12-03 | $26.05 | $26.05 | $26.05 | $26.05 | $23.88 | 590 |
2018-11-30 | $25.73 | $25.80 | $25.73 | $25.80 | $23.65 | 400 |
2018-11-29 | $25.80 | $25.80 | $25.70 | $25.75 | $23.60 | 494 |
2018-11-28 | $25.48 | $25.66 | $25.48 | $25.64 | $23.50 | 410 |
2018-11-27 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-26 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-23 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 92 |
2018-11-21 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-20 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-19 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-16 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-15 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-14 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-13 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 92 |
2018-11-12 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 80 |
2018-11-09 | $26.11 | $26.11 | $26.11 | $26.11 | $23.93 | 0 |
2018-11-08 | $26.11 | $26.12 | $26.11 | $26.11 | $23.93 | 2,500 |
2018-11-07 | $26.06 | $26.06 | $26.06 | $26.06 | $23.89 | 587 |
2018-11-06 | $25.91 | $25.91 | $25.91 | $25.91 | $23.75 | 0 |
2018-11-05 | $25.91 | $25.91 | $25.91 | $25.91 | $23.75 | 18 |
2018-11-02 | $25.89 | $25.91 | $25.89 | $25.91 | $23.75 | 241 |
2018-11-01 | $25.63 | $25.63 | $25.63 | $25.63 | $23.49 | 0 |
2018-10-31 | $25.51 | $25.63 | $25.51 | $25.63 | $23.49 | 2,000 |
2018-10-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.14 | 500 |
2018-10-29 | $24.97 | $24.97 | $24.97 | $24.97 | $22.89 | 487 |
2018-10-26 | $25.09 | $25.09 | $25.09 | $25.09 | $23.00 | 573 |
2018-10-25 | $26.17 | $26.17 | $26.17 | $26.17 | $23.99 | 93 |
2018-10-24 | $26.17 | $26.17 | $26.17 | $26.17 | $23.99 | 0 |
2018-10-23 | $26.17 | $26.17 | $26.17 | $26.17 | $23.99 | 0 |
2018-10-22 | $26.17 | $26.17 | $26.17 | $26.17 | $23.99 | 0 |
2018-10-19 | $26.17 | $26.17 | $26.17 | $26.17 | $23.99 | 0 |
2018-10-18 | $26.17 | $26.17 | $26.17 | $26.17 | $23.99 | 0 |
2018-10-17 | $26.24 | $26.24 | $26.02 | $26.17 | $23.99 | 464 |
2018-10-16 | $26.14 | $26.14 | $26.14 | $26.14 | $23.96 | 600 |
2018-10-15 | $25.96 | $25.96 | $25.96 | $25.96 | $23.79 | 0 |
2018-10-12 | $25.96 | $25.96 | $25.96 | $25.96 | $23.79 | 500 |
2018-10-11 | $26.08 | $26.08 | $25.82 | $25.82 | $23.67 | 4,600 |
2018-10-10 | $26.65 | $26.65 | $26.65 | $26.65 | $24.43 | 50 |
2018-10-09 | $26.65 | $26.65 | $26.65 | $26.65 | $24.43 | 0 |
2018-10-08 | $26.65 | $26.65 | $26.65 | $26.65 | $24.43 | 20 |
2018-10-05 | $26.69 | $26.75 | $26.54 | $26.65 | $24.43 | 6,900 |
2018-10-04 | $26.87 | $26.87 | $26.68 | $26.68 | $24.45 | 2,200 |
2018-10-03 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 0 |
2018-10-02 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 0 |
2018-10-01 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 0 |
2018-09-28 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 0 |
2018-09-27 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 151 |
2018-09-26 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 0 |
2018-09-25 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 50 |
2018-09-24 | $27.12 | $27.12 | $27.12 | $27.12 | $24.86 | 0 |
2018-09-21 | $27.16 | $27.16 | $27.12 | $27.12 | $24.86 | 20,035 |
2018-09-20 | $27.11 | $27.18 | $27.11 | $27.14 | $24.88 | 45,100 |
2018-09-19 | $27.01 | $27.01 | $27.00 | $27.00 | $24.75 | 500 |
2018-09-18 | $26.80 | $26.80 | $26.80 | $26.80 | $24.56 | 0 |
2018-09-17 | $26.80 | $26.80 | $26.80 | $26.80 | $24.56 | 0 |
2018-09-14 | $26.80 | $26.80 | $26.80 | $26.80 | $24.56 | 1 |
2018-09-13 | $26.80 | $26.80 | $26.80 | $26.80 | $24.56 | 0 |
2018-09-12 | $26.78 | $26.80 | $26.78 | $26.80 | $24.56 | 1,000 |
2018-09-11 | $26.73 | $26.73 | $26.73 | $26.73 | $24.50 | 0 |
2018-09-10 | $26.72 | $26.73 | $26.72 | $26.73 | $24.50 | 600 |
2018-09-07 | $26.93 | $26.93 | $26.93 | $26.93 | $24.68 | 0 |
2018-09-06 | $26.93 | $26.93 | $26.93 | $26.93 | $24.68 | 0 |
2018-09-05 | $26.93 | $26.93 | $26.93 | $26.93 | $24.68 | 0 |
2018-09-04 | $26.93 | $26.93 | $26.93 | $26.93 | $24.68 | 300 |
2018-08-31 | $27.19 | $27.19 | $27.19 | $27.19 | $24.92 | 24 |
2018-08-30 | $27.19 | $27.19 | $27.19 | $27.19 | $24.92 | 23 |
2018-08-29 | $27.19 | $27.19 | $27.19 | $27.19 | $24.92 | 2,100 |
2018-08-28 | $27.14 | $27.17 | $27.14 | $27.16 | $24.89 | 1,091 |
2018-08-27 | $27.05 | $27.11 | $27.05 | $27.11 | $24.85 | 568 |
2018-08-24 | $26.85 | $26.85 | $26.85 | $26.85 | $24.61 | 0 |
2018-08-23 | $26.85 | $26.85 | $26.85 | $26.85 | $24.61 | 0 |
2018-08-22 | $26.85 | $26.85 | $26.85 | $26.85 | $24.61 | 0 |
2018-08-21 | $26.85 | $26.85 | $26.85 | $26.85 | $24.61 | 1,000 |
2018-08-20 | $26.61 | $26.61 | $26.61 | $26.61 | $24.39 | 0 |
2018-08-17 | $26.61 | $26.61 | $26.61 | $26.61 | $24.39 | 0 |
2018-08-16 | $26.65 | $26.65 | $26.61 | $26.61 | $24.39 | 750 |
2018-08-15 | $26.42 | $26.44 | $26.42 | $26.44 | $24.23 | 2,689 |
2018-08-14 | $26.68 | $26.68 | $26.68 | $26.68 | $24.45 | 93 |
2018-08-13 | $26.68 | $26.68 | $26.68 | $26.68 | $24.45 | 200 |
2018-08-10 | $26.90 | $26.90 | $26.90 | $26.90 | $24.66 | 0 |
2018-08-09 | $26.84 | $26.95 | $26.84 | $26.90 | $24.66 | 3,528 |
2018-08-08 | $26.85 | $26.85 | $26.85 | $26.85 | $24.61 | 790 |
2018-08-07 | $26.93 | $26.93 | $26.93 | $26.93 | $24.68 | 1,600 |
2018-08-06 | $26.80 | $26.84 | $26.80 | $26.84 | $24.60 | 900 |
2018-08-03 | $26.75 | $26.75 | $26.75 | $26.75 | $24.52 | 85 |
2018-08-02 | $26.75 | $26.75 | $26.75 | $26.75 | $24.52 | 93 |
2018-08-01 | $26.75 | $26.75 | $26.75 | $26.75 | $24.52 | 1,000 |
2018-07-31 | $26.83 | $26.83 | $26.83 | $26.83 | $24.59 | 500 |
2018-07-30 | $26.79 | $26.79 | $26.79 | $26.79 | $24.56 | 0 |
2018-07-27 | $26.87 | $26.94 | $26.79 | $26.79 | $24.56 | 1,807 |
2018-07-26 | $26.93 | $26.93 | $26.93 | $26.93 | $24.68 | 723 |
2018-07-25 | $26.74 | $26.74 | $26.74 | $26.74 | $24.51 | 186 |
2018-07-24 | $26.87 | $26.88 | $26.87 | $26.88 | $24.64 | 1,214 |
2018-07-23 | $26.64 | $26.64 | $26.64 | $26.64 | $24.42 | 187 |
2018-07-20 | $26.64 | $26.64 | $26.64 | $26.64 | $24.42 | 186 |
2018-07-19 | $26.76 | $26.76 | $26.76 | $26.76 | $24.53 | 0 |
2018-07-18 | $26.70 | $26.76 | $26.70 | $26.76 | $24.53 | 1,320 |
2018-07-17 | $26.73 | $26.73 | $26.73 | $26.73 | $24.50 | 2,000 |
2018-07-16 | $26.67 | $26.67 | $26.67 | $26.67 | $24.45 | 500 |
2018-07-13 | $26.68 | $26.68 | $26.68 | $26.68 | $24.45 | 1 |
2018-07-12 | $26.68 | $26.68 | $26.68 | $26.68 | $24.45 | 0 |
2018-07-11 | $26.68 | $26.68 | $26.68 | $26.68 | $24.45 | 0 |
2018-07-10 | $26.68 | $26.68 | $26.68 | $26.68 | $24.45 | 0 |
2018-07-09 | $26.68 | $26.68 | $26.68 | $26.68 | $24.45 | 500 |
2018-07-06 | $26.54 | $26.55 | $26.54 | $26.55 | $24.34 | 498 |
2018-07-05 | $26.33 | $26.33 | $26.33 | $26.33 | $24.13 | 0 |
2018-07-03 | $26.33 | $26.33 | $26.33 | $26.33 | $24.13 | 156 |
2018-07-02 | $26.44 | $26.44 | $26.44 | $26.44 | $24.23 | 0 |
2018-06-29 | $26.44 | $26.44 | $26.44 | $26.44 | $24.23 | 552 |
2018-06-28 | $26.33 | $26.33 | $26.33 | $26.33 | $24.13 | 94 |
2018-06-27 | $26.33 | $26.33 | $26.33 | $26.33 | $24.13 | 703 |
2018-06-26 | $26.33 | $26.33 | $26.33 | $26.33 | $24.13 | 510 |
2018-06-25 | $26.58 | $26.58 | $26.58 | $26.58 | $24.36 | 0 |
2018-06-22 | $26.58 | $26.58 | $26.58 | $26.58 | $24.36 | 0 |
2018-06-21 | $26.51 | $26.59 | $26.51 | $26.58 | $24.36 | 2,064 |
2018-06-20 | $26.67 | $26.67 | $26.67 | $26.67 | $24.45 | 750 |
2018-06-19 | $26.76 | $26.76 | $26.76 | $26.76 | $24.53 | 0 |
2018-06-18 | $26.76 | $26.76 | $26.76 | $26.76 | $24.53 | 0 |
2018-06-15 | $26.75 | $26.76 | $26.75 | $26.76 | $24.53 | 1,305 |
2018-06-14 | $26.94 | $26.94 | $26.94 | $26.94 | $24.69 | 92 |
2018-06-13 | $26.94 | $26.94 | $26.94 | $26.94 | $24.69 | 2,000 |
2018-06-12 | $26.95 | $26.95 | $26.95 | $26.95 | $24.70 | 0 |
2018-06-11 | $26.95 | $26.96 | $26.93 | $26.95 | $24.70 | 8,100 |
2018-06-08 | $26.87 | $26.87 | $26.87 | $26.87 | $24.63 | 110 |
2018-06-07 | $26.81 | $26.87 | $26.81 | $26.87 | $24.63 | 202 |
2018-06-06 | $26.80 | $26.93 | $26.80 | $26.93 | $24.68 | 1,900 |
2018-06-05 | $26.80 | $26.80 | $26.80 | $26.80 | $24.56 | 0 |
2018-06-04 | $26.80 | $26.80 | $26.80 | $26.80 | $24.56 | 1,400 |
2018-06-01 | $26.54 | $26.54 | $26.54 | $26.54 | $24.33 | 0 |
2018-05-31 | $26.59 | $26.59 | $26.51 | $26.54 | $24.33 | 900 |
2018-05-30 | $26.69 | $26.69 | $26.69 | $26.69 | $24.47 | 0 |
2018-05-29 | $26.69 | $26.69 | $26.69 | $26.69 | $24.47 | 0 |
2018-05-25 | $26.69 | $26.69 | $26.69 | $26.69 | $24.47 | 0 |
2018-05-24 | $26.75 | $26.75 | $26.65 | $26.69 | $24.47 | 1,627 |
2018-05-23 | $26.70 | $26.70 | $26.67 | $26.67 | $24.45 | 1,134 |
2018-05-22 | $26.88 | $26.89 | $26.88 | $26.89 | $24.65 | 1,050 |
2018-05-21 | $26.80 | $26.84 | $26.80 | $26.82 | $24.58 | 2,068 |
2018-05-18 | $26.78 | $26.78 | $26.78 | $26.78 | $24.55 | 0 |
2018-05-17 | $26.80 | $26.80 | $26.72 | $26.78 | $24.55 | 1,878 |
2018-05-16 | $26.77 | $26.80 | $26.74 | $26.80 | $24.56 | 973 |
2018-05-15 | $26.63 | $26.72 | $26.63 | $26.72 | $24.49 | 389 |
2018-05-14 | $26.91 | $26.91 | $26.91 | $26.91 | $24.67 | 500 |
2018-05-11 | $26.86 | $26.88 | $26.86 | $26.88 | $24.64 | 1,300 |
2018-05-10 | $26.82 | $26.83 | $26.82 | $26.83 | $24.59 | 510 |
2018-05-09 | $26.57 | $26.58 | $26.57 | $26.57 | $24.35 | 500 |
2018-05-08 | $26.51 | $26.51 | $26.51 | $26.51 | $24.30 | 100 |
2018-05-07 | $26.50 | $26.50 | $26.50 | $26.50 | $24.29 | 10 |
2018-05-04 | $26.49 | $26.50 | $26.49 | $26.50 | $24.29 | 1,380 |
2018-05-03 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 96 |
2018-05-02 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 96 |
2018-05-01 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
2018-04-30 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
2018-04-27 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
2018-04-26 | $26.45 | $26.46 | $26.45 | $26.45 | $24.24 | 1,003 |
2018-04-25 | $26.57 | $26.57 | $26.57 | $26.57 | $24.35 | 0 |
2018-04-24 | $26.57 | $26.57 | $26.57 | $26.57 | $24.35 | 500 |
2018-04-23 | $26.60 | $26.60 | $26.60 | $26.60 | $24.38 | 133 |
2018-04-20 | $26.62 | $26.62 | $26.60 | $26.60 | $24.38 | 200 |
2018-04-19 | $26.65 | $26.65 | $26.65 | $26.65 | $24.43 | 100 |
2018-04-18 | $26.81 | $26.82 | $26.81 | $26.82 | $24.58 | 710 |
2018-04-17 | $26.81 | $26.81 | $26.80 | $26.80 | $24.56 | 200 |
2018-04-16 | $26.65 | $26.65 | $26.65 | $26.65 | $24.43 | 0 |
2018-04-13 | $26.65 | $26.65 | $26.65 | $26.65 | $24.43 | 0 |
2018-04-12 | $26.60 | $26.65 | $26.59 | $26.65 | $24.43 | 2,200 |
2018-04-11 | $26.54 | $26.54 | $26.54 | $26.54 | $24.33 | 0 |
2018-04-10 | $26.56 | $26.56 | $26.54 | $26.54 | $24.33 | 900 |
2018-04-09 | $26.48 | $26.48 | $26.48 | $26.48 | $24.27 | 100 |
2018-04-06 | $26.52 | $26.52 | $26.52 | $26.52 | $24.31 | 0 |
2018-04-05 | $26.53 | $26.55 | $26.52 | $26.52 | $24.31 | 1,930 |
2018-04-04 | $26.14 | $26.32 | $26.14 | $26.32 | $24.12 | 2,200 |
2018-04-03 | $26.48 | $26.48 | $26.48 | $26.48 | $24.27 | 2 |
2018-04-02 | $26.48 | $26.48 | $26.48 | $26.48 | $24.27 | 0 |
2018-03-29 | $26.32 | $26.48 | $26.30 | $26.48 | $24.27 | 2,200 |
2018-03-28 | $26.27 | $26.27 | $26.27 | $26.27 | $24.08 | 500 |
2018-03-27 | $26.46 | $26.53 | $26.46 | $26.53 | $24.32 | 800 |
2018-03-26 | $26.27 | $26.27 | $26.27 | $26.27 | $24.07 | 0 |
2018-03-23 | $26.27 | $26.27 | $26.27 | $26.27 | $24.07 | 1,000 |
2018-03-22 | $26.38 | $26.39 | $26.35 | $26.36 | $24.16 | 1,600 |
2018-03-21 | $26.75 | $26.75 | $26.75 | $26.75 | $24.51 | 0 |
2018-03-20 | $26.75 | $26.75 | $26.75 | $26.75 | $24.51 | 500 |
2018-03-19 | $26.85 | $26.85 | $26.84 | $26.84 | $24.60 | 500 |
2018-03-16 | $26.94 | $26.94 | $26.93 | $26.93 | $24.68 | 1,144 |
2018-03-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.75 | 500 |
2018-03-14 | $26.96 | $26.96 | $26.94 | $26.94 | $24.69 | 700 |
2018-03-13 | $27.05 | $27.05 | $26.96 | $26.96 | $24.71 | 5,100 |
2018-03-12 | $27.14 | $27.14 | $27.12 | $27.12 | $24.86 | 312 |
2018-03-09 | $26.95 | $27.07 | $26.95 | $27.07 | $24.81 | 4,000 |
2018-03-08 | $26.84 | $26.84 | $26.84 | $26.84 | $24.60 | 100 |
2018-03-07 | $26.78 | $26.78 | $26.78 | $26.78 | $24.55 | 0 |
2018-03-06 | $26.77 | $26.78 | $26.77 | $26.78 | $24.55 | 300 |
2018-03-05 | $26.51 | $26.67 | $26.51 | $26.67 | $24.44 | 1,250 |
2018-03-02 | $26.34 | $26.34 | $26.34 | $26.34 | $24.14 | 120 |
2018-03-01 | $26.66 | $26.66 | $26.66 | $26.66 | $24.43 | 500 |
2018-02-28 | $26.95 | $26.95 | $26.95 | $26.95 | $24.70 | 1,500 |
2018-02-27 | $26.99 | $26.99 | $26.92 | $26.92 | $24.67 | 1,386 |
2018-02-26 | $27.05 | $27.17 | $27.05 | $27.17 | $24.90 | 500 |
2018-02-23 | $26.80 | $26.88 | $26.80 | $26.88 | $24.63 | 777 |
2018-02-22 | $26.73 | $26.73 | $26.73 | $26.73 | $24.50 | 503 |
2018-02-21 | $26.88 | $26.91 | $26.88 | $26.91 | $24.66 | 932 |
2018-02-20 | $26.77 | $26.78 | $26.77 | $26.77 | $24.54 | 1,130 |
2018-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.74 | 120 |
2018-02-15 | $26.83 | $26.83 | $26.83 | $26.83 | $24.59 | 1,521 |
2018-02-14 | $26.51 | $26.63 | $26.51 | $26.63 | $24.41 | 2,100 |
2018-02-13 | $26.37 | $26.37 | $26.37 | $26.37 | $24.17 | 0 |
2018-02-12 | $26.23 | $26.38 | $26.22 | $26.37 | $24.17 | 1,600 |
2018-02-09 | $25.62 | $25.98 | $25.62 | $25.98 | $23.81 | 335 |
2018-02-08 | $26.50 | $26.50 | $26.33 | $26.33 | $24.13 | 873 |
2018-02-07 | $26.65 | $26.65 | $26.65 | $26.65 | $24.42 | 26 |
2018-02-06 | $26.65 | $26.65 | $26.65 | $26.65 | $24.42 | 100 |
2018-02-05 | $26.84 | $27.00 | $26.52 | $26.52 | $24.31 | 4,316 |
2018-02-02 | $27.27 | $27.27 | $27.27 | $27.27 | $24.99 | 347 |
2018-02-01 | $27.55 | $27.55 | $27.55 | $27.55 | $25.25 | 119 |
2018-01-31 | $27.52 | $27.52 | $27.52 | $27.52 | $25.22 | 101 |
2018-01-30 | $27.55 | $27.55 | $27.52 | $27.52 | $25.22 | 455 |
2018-01-29 | $27.77 | $27.77 | $27.77 | $27.77 | $25.45 | 485 |
2018-01-26 | $27.77 | $27.77 | $27.77 | $27.77 | $25.45 | 900 |
2018-01-25 | $27.67 | $27.67 | $27.67 | $27.67 | $25.36 | 99 |
2018-01-24 | $27.81 | $27.81 | $27.67 | $27.67 | $25.36 | 463 |
2018-01-23 | $27.67 | $27.67 | $27.67 | $27.67 | $25.36 | 200 |
2018-01-22 | $27.42 | $27.57 | $27.42 | $27.57 | $25.27 | 443 |
2018-01-19 | $27.49 | $27.49 | $27.49 | $27.49 | $25.20 | 10 |
2018-01-18 | $27.49 | $27.49 | $27.49 | $27.49 | $25.20 | 25 |
2018-01-17 | $27.42 | $27.49 | $27.42 | $27.49 | $25.20 | 523 |
2018-01-16 | $27.44 | $27.44 | $27.30 | $27.30 | $25.02 | 3,113 |
2018-01-12 | $27.17 | $27.17 | $27.17 | $27.17 | $24.90 | 0 |
2018-01-11 | $27.13 | $27.17 | $27.13 | $27.17 | $24.90 | 1,433 |
2018-01-10 | $27.03 | $27.08 | $27.02 | $27.07 | $24.81 | 2,030 |
2018-01-09 | $27.07 | $27.10 | $27.07 | $27.09 | $24.83 | 651 |
2018-01-08 | $27.06 | $27.06 | $27.06 | $27.06 | $24.80 | 303 |
2018-01-05 | $27.03 | $27.04 | $27.03 | $27.04 | $24.78 | 300 |
2018-01-04 | $26.80 | $26.80 | $26.80 | $26.80 | $24.56 | 30 |
2018-01-03 | $26.80 | $26.81 | $26.78 | $26.80 | $24.56 | 2,728 |
2018-01-02 | $26.70 | $26.71 | $26.68 | $26.71 | $24.48 | 985 |
2017-12-29 | $26.76 | $26.76 | $26.76 | $26.76 | $24.53 | 753 |
2017-12-28 | $26.63 | $26.63 | $26.58 | $26.58 | $24.36 | 546 |
2017-12-27 | $26.81 | $26.81 | $26.81 | $26.81 | $24.16 | 122 |
2017-12-26 | $26.81 | $26.81 | $26.81 | $26.81 | $24.16 | 600 |
2017-12-22 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 0 |
2017-12-21 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 200 |
2017-12-20 | $26.67 | $26.67 | $26.67 | $26.67 | $24.03 | 188 |
2017-12-19 | $26.71 | $26.71 | $26.71 | $26.71 | $24.08 | 1,003 |
2017-12-18 | $26.63 | $26.63 | $26.63 | $26.63 | $24.00 | 0 |
2017-12-15 | $26.63 | $26.63 | $26.63 | $26.63 | $24.00 | 10 |
2017-12-14 | $26.63 | $26.63 | $26.63 | $26.63 | $24.00 | 800 |
2017-12-13 | $26.62 | $26.62 | $26.61 | $26.61 | $23.98 | 640 |
2017-12-12 | $26.51 | $26.52 | $26.50 | $26.52 | $23.90 | 1,038 |
2017-12-11 | $26.53 | $26.53 | $26.53 | $26.53 | $23.91 | 450 |
2017-12-08 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 7 |
2017-12-07 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 50,100 |
2017-12-06 | $26.33 | $26.33 | $26.30 | $26.30 | $23.70 | 625 |
2017-12-05 | $26.38 | $26.38 | $26.37 | $26.37 | $23.77 | 425 |
2017-12-04 | $26.64 | $26.64 | $26.49 | $26.52 | $23.90 | 750 |
2017-12-01 | $26.38 | $26.38 | $26.32 | $26.38 | $23.77 | 1,740 |
2017-11-30 | $26.48 | $26.51 | $26.47 | $26.51 | $23.89 | 700 |
2017-11-29 | $26.46 | $26.46 | $26.46 | $26.46 | $23.85 | 593 |
2017-11-28 | $26.47 | $26.47 | $26.47 | $26.47 | $23.86 | 128 |
2017-11-27 | $26.36 | $26.36 | $26.36 | $26.36 | $23.76 | 580 |
2017-11-24 | $26.42 | $26.43 | $26.42 | $26.43 | $23.82 | 341 |
2017-11-22 | $26.34 | $26.34 | $26.34 | $26.34 | $23.74 | 0 |
2017-11-21 | $26.32 | $26.34 | $26.32 | $26.34 | $23.74 | 778 |
2017-11-20 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 230 |
2017-11-17 | $26.18 | $26.18 | $26.13 | $26.16 | $23.58 | 3,237 |
2017-11-16 | $26.16 | $26.16 | $26.16 | $26.16 | $23.58 | 100 |
2017-11-15 | $26.07 | $26.07 | $26.07 | $26.07 | $23.50 | 100,027 |
2017-11-14 | $26.06 | $26.07 | $26.04 | $26.07 | $23.50 | 2,440 |
2017-11-13 | $26.17 | $26.17 | $26.17 | $26.17 | $23.59 | 0 |
2017-11-10 | $26.17 | $26.17 | $26.17 | $26.17 | $23.59 | 0 |
2017-11-09 | $26.16 | $26.17 | $26.16 | $26.17 | $23.59 | 1,260 |
2017-11-08 | $26.20 | $26.25 | $26.20 | $26.25 | $23.66 | 315 |
2017-11-07 | $26.29 | $26.29 | $26.20 | $26.21 | $23.62 | 2,025 |
2017-11-06 | $26.16 | $26.16 | $26.16 | $26.16 | $23.57 | 0 |
2017-11-03 | $26.15 | $26.16 | $26.15 | $26.16 | $23.57 | 2,000 |
2017-11-02 | $26.19 | $26.19 | $26.14 | $26.14 | $23.56 | 51,135 |
2017-11-01 | $26.17 | $26.21 | $26.15 | $26.17 | $23.59 | 3,186 |
2017-10-31 | $26.15 | $26.15 | $26.15 | $26.15 | $23.57 | 263 |
2017-10-30 | $26.09 | $26.09 | $26.09 | $26.09 | $23.52 | 46 |
2017-10-27 | $26.08 | $26.09 | $26.08 | $26.09 | $23.52 | 2,417 |
2017-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $23.43 | 10 |
2017-10-25 | $25.90 | $26.00 | $25.90 | $26.00 | $23.43 | 273 |
2017-10-24 | $26.12 | $26.12 | $26.12 | $26.12 | $23.54 | 50 |
2017-10-23 | $26.18 | $26.18 | $26.12 | $26.12 | $23.54 | 50,150 |
2017-10-20 | $26.13 | $26.13 | $26.13 | $26.13 | $23.55 | 0 |
2017-10-19 | $26.13 | $26.13 | $26.13 | $26.13 | $23.55 | 0 |
2017-10-18 | $26.04 | $26.13 | $26.04 | $26.13 | $23.55 | 1,743 |
2017-10-17 | $26.08 | $26.09 | $26.02 | $26.09 | $23.52 | 2,309 |
2017-10-16 | $26.12 | $26.13 | $26.09 | $26.09 | $23.52 | 845 |
2017-10-13 | $26.03 | $26.11 | $26.03 | $26.11 | $23.53 | 2,300 |
2017-10-12 | $26.02 | $26.02 | $26.02 | $26.02 | $23.45 | 200 |
2017-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.43 | 0 |
2017-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.43 | 2,500 |
2017-10-09 | $25.92 | $25.93 | $25.92 | $25.93 | $23.37 | 400 |
2017-10-06 | $25.92 | $25.94 | $25.91 | $25.93 | $23.37 | 2,474 |
2017-10-05 | $25.93 | $25.99 | $25.93 | $25.98 | $23.42 | 1,042 |
2017-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $23.36 | 100 |
2017-10-03 | $25.90 | $25.90 | $25.90 | $25.90 | $23.34 | 100 |
2017-10-02 | $25.72 | $25.80 | $25.72 | $25.80 | $23.25 | 2,826 |
2017-09-29 | $25.75 | $25.80 | $25.70 | $25.80 | $23.25 | 2,178 |
2017-09-28 | $25.66 | $25.70 | $25.64 | $25.70 | $23.16 | 4,069 |
2017-09-27 | $25.64 | $25.67 | $25.59 | $25.67 | $23.13 | 2,546 |
2017-09-26 | $25.70 | $25.70 | $25.64 | $25.68 | $23.15 | 677 |
2017-09-25 | $25.70 | $25.70 | $25.64 | $25.64 | $23.11 | 202,190 |
2017-09-22 | $25.76 | $25.76 | $25.76 | $25.76 | $23.22 | 200,000 |
2017-09-21 | $25.75 | $25.76 | $25.75 | $25.76 | $23.22 | 7,543 |
2017-09-20 | $25.72 | $25.72 | $25.70 | $25.70 | $23.16 | 2,175 |
2017-09-19 | $25.81 | $25.81 | $25.76 | $25.77 | $23.23 | 155,021 |
2017-09-18 | $25.77 | $25.77 | $25.75 | $25.75 | $23.21 | 902 |
2017-09-15 | $25.76 | $25.76 | $25.71 | $25.72 | $23.18 | 631 |
2017-09-14 | $25.69 | $25.69 | $25.69 | $25.69 | $23.15 | 0 |
2017-09-13 | $25.69 | $25.69 | $25.69 | $25.69 | $23.15 | 100 |
2017-09-12 | $25.70 | $25.70 | $25.70 | $25.70 | $23.16 | 100,700 |
2017-09-11 | $25.64 | $25.64 | $25.64 | $25.64 | $23.11 | 100 |
2017-09-08 | $25.48 | $25.54 | $25.48 | $25.52 | $23.00 | 608 |
2017-09-07 | $25.52 | $25.52 | $25.52 | $25.52 | $23.00 | 200 |
2017-09-06 | $25.51 | $25.51 | $25.44 | $25.51 | $22.99 | 1,670 |
2017-09-05 | $25.45 | $25.45 | $25.40 | $25.42 | $22.91 | 1,200 |
2017-09-01 | $25.58 | $25.58 | $25.58 | $25.58 | $23.06 | 499 |
2017-08-31 | $25.45 | $25.45 | $25.45 | $25.45 | $22.94 | 100 |
2017-08-30 | $25.36 | $25.40 | $25.31 | $25.39 | $22.88 | 3,697 |
2017-08-29 | $25.28 | $25.28 | $25.28 | $25.28 | $22.79 | 200,235 |
2017-08-28 | $25.41 | $25.41 | $25.36 | $25.36 | $22.86 | 3,908 |
2017-08-25 | $25.36 | $25.37 | $25.36 | $25.37 | $22.87 | 1,300 |
2017-08-24 | $25.32 | $25.32 | $25.32 | $25.32 | $22.82 | 500 |
2017-08-23 | $25.28 | $25.30 | $25.28 | $25.30 | $22.80 | 203,000 |
2017-08-22 | $25.27 | $25.27 | $25.27 | $25.27 | $22.78 | 1,011 |
2017-08-21 | $25.16 | $25.16 | $25.16 | $25.16 | $22.68 | 0 |
2017-08-18 | $25.13 | $25.22 | $25.13 | $25.16 | $22.68 | 1,097 |
2017-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $22.80 | 200,150 |
2017-08-16 | $25.32 | $25.32 | $25.32 | $25.32 | $22.82 | 0 |
2017-08-15 | $25.32 | $25.32 | $25.32 | $25.32 | $22.82 | 11 |
2017-08-14 | $25.32 | $25.32 | $25.32 | $25.32 | $22.82 | 1,000 |
2017-08-11 | $25.17 | $25.17 | $25.17 | $25.17 | $22.69 | 766 |
2017-08-10 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 515 |
2017-08-09 | $25.38 | $25.38 | $25.38 | $25.38 | $22.88 | 1,000 |
2017-08-08 | $25.49 | $25.52 | $25.49 | $25.52 | $23.00 | 1,400 |
2017-08-07 | $25.45 | $25.45 | $25.45 | $25.45 | $22.94 | 200,103 |
2017-08-04 | $25.45 | $25.47 | $25.44 | $25.47 | $22.96 | 2,165 |
2017-08-03 | $25.48 | $25.48 | $25.48 | $25.48 | $22.97 | 0 |
2017-08-02 | $25.54 | $25.54 | $25.43 | $25.48 | $22.97 | 391 |
2017-08-01 | $25.48 | $25.49 | $25.48 | $25.49 | $22.97 | 800,201 |
2017-07-31 | $25.40 | $25.40 | $25.40 | $25.40 | $22.89 | 0 |
2017-07-28 | $25.40 | $25.40 | $25.40 | $25.40 | $22.89 | 1 |
2017-07-27 | $25.46 | $25.46 | $25.32 | $25.40 | $22.89 | 4,400 |
2017-07-26 | $25.43 | $25.45 | $25.43 | $25.45 | $22.94 | 204 |
2017-07-25 | $25.39 | $25.39 | $25.39 | $25.39 | $22.88 | 100 |
2017-07-24 | $25.37 | $25.39 | $25.35 | $25.37 | $22.87 | 203,371 |
2017-07-21 | $25.35 | $25.37 | $25.35 | $25.37 | $22.87 | 5,536 |
2017-07-20 | $25.40 | $25.41 | $25.40 | $25.41 | $22.90 | 1,660 |
2017-07-19 | $25.39 | $25.39 | $25.39 | $25.39 | $22.88 | 249,940 |
2017-07-18 | $25.24 | $25.28 | $25.24 | $25.28 | $22.79 | 1,105 |
2017-07-17 | $25.26 | $25.28 | $25.26 | $25.27 | $22.78 | 7,711 |
2017-07-14 | $25.17 | $25.17 | $25.17 | $25.17 | $22.69 | 0 |
2017-07-13 | $25.12 | $25.17 | $25.11 | $25.17 | $22.69 | 3,225 |
2017-07-12 | $25.11 | $25.14 | $25.11 | $25.14 | $22.66 | 400 |
2017-07-11 | $24.90 | $24.90 | $24.90 | $24.90 | $22.44 | 1,320 |
2017-07-10 | $24.90 | $24.93 | $24.90 | $24.93 | $22.47 | 606,599 |
2017-07-07 | $24.84 | $24.89 | $24.81 | $24.88 | $22.42 | 1,381 |
2017-07-06 | $24.85 | $24.85 | $24.80 | $24.80 | $22.35 | 8,126 |
2017-07-05 | $24.89 | $24.95 | $24.88 | $24.94 | $22.47 | 1,000 |
2017-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.53 | 120 |
2017-06-30 | $24.93 | $24.95 | $24.92 | $24.95 | $22.49 | 1,229 |
2017-06-29 | $25.05 | $25.05 | $24.91 | $24.91 | $22.45 | 1,484 |
2017-06-28 | $24.97 | $24.97 | $24.97 | $24.97 | $22.51 | 81 |
2017-06-27 | $24.99 | $25.02 | $24.97 | $24.97 | $22.51 | 1,008,823 |
CLEARSHARES OCIO ETF (OCIO) News Headlines
Recent CLEARSHARES OCIO ETF (OCIO) News
Similar Companies to CLEARSHARES OCIO ETF (OCIO) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |