ProShares Inflation Expectations ETF (RINF) Exchange: NYSE ARCA
Data as of May 3, 2024
$33.16 ($0.02) 0.07%
ProShares Inflation Expectations ETF - Daily Information
Click for more stock information on ProShares Inflation Expectations ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $33.11 |
Previous Close | $33.16 |
High | $33.18 |
Low | $33.01 |
Adjusted Open | $33.11 |
Previous Adjusted Close | $33.16 |
Adjusted High | $33.18 |
Adjusted Low | $33.01 |
Invest in ProShares Inflation Expectations ETF (RINF)
Historical Stock Data for ProShares Inflation Expectations ETF (RINF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $33.11 | $33.18 | $33.01 | $33.16 | $33.16 | 13,261 |
2024-05-02 | $33.22 | $33.22 | $33.14 | $33.14 | $33.14 | 433 |
2024-05-01 | $33.16 | $33.17 | $33.02 | $33.12 | $33.12 | 2,602 |
2024-04-30 | $33.36 | $33.36 | $33.26 | $33.28 | $33.28 | 1,450 |
2024-04-29 | $33.34 | $33.35 | $33.33 | $33.33 | $33.33 | 883 |
2024-04-26 | $33.43 | $33.43 | $33.36 | $33.41 | $33.41 | 1,768 |
2024-04-25 | $33.28 | $33.39 | $33.26 | $33.37 | $33.37 | 8,915 |
2024-04-24 | $33.17 | $33.19 | $33.17 | $33.19 | $33.19 | 520 |
2024-04-23 | $33.06 | $33.11 | $33.06 | $33.10 | $33.10 | 3,297 |
2024-04-22 | $33.09 | $33.11 | $33.07 | $33.11 | $33.11 | 4,678 |
2024-04-19 | $33.16 | $33.17 | $33.12 | $33.13 | $33.13 | 5,539 |
2024-04-18 | $32.95 | $33.12 | $32.95 | $33.08 | $33.08 | 4,241 |
2024-04-17 | $33.00 | $33.05 | $32.96 | $33.01 | $33.01 | 35,010 |
2024-04-16 | $33.12 | $33.12 | $33.10 | $33.10 | $33.10 | 1,886 |
2024-04-15 | $33.05 | $33.14 | $33.05 | $33.07 | $33.07 | 18,575 |
2024-04-12 | $32.90 | $32.94 | $32.89 | $32.91 | $32.91 | 1,617 |
2024-04-11 | $32.92 | $33.03 | $32.92 | $32.94 | $32.94 | 22,374 |
2024-04-10 | $32.91 | $32.99 | $32.88 | $32.92 | $32.92 | 3,868 |
2024-04-09 | $32.78 | $32.78 | $32.70 | $32.75 | $32.75 | 2,303 |
2024-04-08 | $32.83 | $32.84 | $32.83 | $32.84 | $32.84 | 498 |
2024-04-05 | $32.74 | $32.77 | $32.73 | $32.74 | $32.74 | 776 |
2024-04-04 | $32.67 | $32.69 | $32.60 | $32.64 | $32.64 | 3,897 |
2024-04-03 | $32.71 | $32.77 | $32.64 | $32.66 | $32.66 | 9,948 |
2024-04-02 | $32.65 | $32.71 | $32.65 | $32.70 | $32.70 | 2,347 |
2024-04-01 | $32.45 | $32.54 | $32.39 | $32.47 | $32.47 | 4,885 |
2024-03-28 | $32.34 | $32.35 | $32.25 | $32.35 | $32.35 | 3,107 |
2024-03-27 | $32.28 | $32.28 | $32.14 | $32.19 | $32.19 | 12,299 |
2024-03-26 | $32.32 | $32.32 | $32.19 | $32.23 | $32.23 | 2,355 |
2024-03-25 | $32.46 | $32.56 | $32.29 | $32.29 | $32.29 | 3,418 |
2024-03-22 | $32.39 | $32.39 | $32.34 | $32.38 | $32.38 | 7,800 |
2024-03-21 | $32.58 | $32.62 | $32.47 | $32.47 | $32.47 | 4,028 |
2024-03-20 | $32.16 | $32.34 | $32.16 | $32.34 | $32.34 | 1,265 |
2024-03-19 | $32.55 | $32.56 | $32.48 | $32.48 | $32.17 | 2,865 |
2024-03-18 | $32.57 | $32.58 | $32.57 | $32.58 | $32.26 | 1,600 |
2024-03-15 | $32.56 | $32.57 | $32.56 | $32.56 | $32.24 | 510 |
2024-03-14 | $32.61 | $32.62 | $32.51 | $32.52 | $32.21 | 4,334 |
2024-03-13 | $32.60 | $32.60 | $32.46 | $32.47 | $32.16 | 5,490 |
2024-03-12 | $32.41 | $32.54 | $32.41 | $32.50 | $32.18 | 9,572 |
2024-03-11 | $32.35 | $32.43 | $32.29 | $32.29 | $31.98 | 18,955 |
2024-03-08 | $32.41 | $32.45 | $32.34 | $32.35 | $32.04 | 4,060 |
2024-03-07 | $32.33 | $32.33 | $32.25 | $32.25 | $32.25 | 662 |
2024-03-06 | $32.55 | $32.55 | $32.44 | $32.46 | $32.46 | 4,473 |
2024-03-05 | $32.65 | $32.69 | $32.64 | $32.64 | $32.64 | 2,292 |
2024-03-04 | $32.75 | $32.79 | $32.70 | $32.79 | $32.79 | 4,143 |
2024-03-01 | $32.63 | $32.63 | $32.58 | $32.58 | $32.58 | 1,711 |
2024-02-29 | $32.58 | $32.63 | $32.56 | $32.63 | $32.63 | 793 |
2024-02-28 | $32.64 | $32.64 | $32.57 | $32.58 | $32.58 | 4,437 |
2024-02-27 | $32.61 | $32.64 | $32.53 | $32.56 | $32.56 | 4,818 |
2024-02-26 | $32.39 | $32.50 | $32.38 | $32.48 | $32.48 | 67,747 |
2024-02-23 | $32.49 | $32.49 | $32.36 | $32.36 | $32.36 | 3,092 |
2024-02-22 | $32.71 | $32.71 | $32.44 | $32.48 | $32.48 | 4,949 |
2024-02-21 | $32.49 | $32.69 | $32.43 | $32.59 | $32.59 | 17,069 |
2024-02-20 | $32.37 | $32.40 | $32.33 | $32.38 | $32.38 | 6,714 |
2024-02-16 | $32.49 | $32.51 | $32.41 | $32.41 | $32.41 | 11,611 |
2024-02-15 | $32.23 | $32.40 | $32.23 | $32.27 | $32.27 | 2,816 |
2024-02-14 | $32.61 | $32.61 | $32.34 | $32.44 | $32.44 | 33,634 |
2024-02-13 | $32.36 | $32.38 | $32.24 | $32.32 | $32.32 | 4,564 |
2024-02-12 | $32.10 | $32.10 | $32.02 | $32.02 | $32.02 | 1,086 |
2024-02-09 | $32.34 | $32.34 | $32.09 | $32.09 | $32.09 | 5,483 |
2024-02-08 | $32.06 | $32.25 | $32.06 | $32.20 | $32.20 | 4,038 |
2024-02-07 | $32.08 | $32.11 | $32.00 | $32.00 | $32.00 | 5,151 |
2024-02-06 | $32.34 | $32.34 | $32.07 | $32.07 | $32.07 | 4,587 |
2024-02-05 | $32.24 | $32.32 | $32.22 | $32.22 | $32.22 | 2,008 |
2024-02-02 | $31.90 | $31.95 | $31.85 | $31.87 | $31.87 | 65,274 |
2024-02-01 | $32.17 | $32.18 | $31.76 | $31.86 | $31.86 | 5,210 |
2024-01-31 | $32.05 | $32.18 | $32.02 | $32.13 | $32.13 | 5,319 |
2024-01-30 | $32.28 | $32.38 | $32.12 | $32.12 | $32.12 | 3,945 |
2024-01-29 | $32.50 | $32.50 | $32.43 | $32.43 | $32.43 | 4,056 |
2024-01-26 | $32.59 | $32.59 | $32.43 | $32.50 | $32.50 | 7,346 |
2024-01-25 | $32.54 | $32.54 | $32.42 | $32.47 | $32.47 | 6,901 |
2024-01-24 | $32.48 | $32.71 | $32.48 | $32.65 | $32.65 | 4,163 |
2024-01-23 | $32.54 | $32.63 | $32.44 | $32.63 | $32.63 | 10,026 |
2024-01-22 | $32.54 | $32.67 | $32.54 | $32.64 | $32.64 | 16,174 |
2024-01-19 | $32.75 | $32.91 | $32.75 | $32.90 | $32.90 | 27,617 |
2024-01-18 | $32.66 | $32.75 | $32.56 | $32.75 | $32.75 | 11,836 |
2024-01-17 | $32.60 | $32.60 | $32.47 | $32.54 | $32.54 | 53,632 |
2024-01-16 | $32.35 | $32.58 | $32.35 | $32.56 | $32.56 | 14,475 |
2024-01-12 | $32.17 | $32.31 | $32.17 | $32.31 | $32.31 | 1,138 |
2024-01-11 | $32.04 | $32.23 | $32.02 | $32.07 | $32.07 | 6,982 |
2024-01-10 | $31.87 | $31.92 | $31.87 | $31.92 | $31.92 | 20,750 |
2024-01-09 | $31.88 | $31.88 | $31.76 | $31.76 | $31.76 | 2,869 |
2024-01-08 | $31.94 | $31.95 | $31.90 | $31.91 | $31.91 | 1,095 |
2024-01-05 | $31.85 | $31.92 | $31.76 | $31.92 | $31.92 | 2,211 |
2024-01-04 | $31.86 | $31.88 | $31.84 | $31.86 | $31.86 | 4,225 |
2024-01-03 | $31.74 | $31.80 | $31.61 | $31.71 | $31.71 | 18,738 |
2024-01-02 | $31.56 | $31.75 | $31.56 | $31.71 | $31.71 | 11,247 |
2023-12-29 | $31.51 | $31.53 | $31.42 | $31.45 | $31.45 | 4,796 |
2023-12-28 | $31.48 | $31.56 | $31.46 | $31.46 | $31.46 | 23,550 |
2023-12-27 | $31.52 | $31.52 | $31.39 | $31.43 | $31.43 | 4,457 |
2023-12-26 | $31.77 | $31.77 | $31.66 | $31.68 | $31.68 | 2,644 |
2023-12-22 | $31.77 | $31.77 | $31.65 | $31.72 | $31.72 | 34,574 |
2023-12-21 | $31.75 | $31.95 | $31.71 | $31.81 | $31.81 | 5,635 |
2023-12-20 | $31.96 | $31.97 | $31.80 | $31.81 | $31.81 | 9,389 |
2023-12-19 | $32.42 | $32.45 | $32.31 | $32.31 | $31.77 | 4,435 |
2023-12-18 | $32.57 | $32.65 | $32.35 | $32.45 | $31.91 | 68,742 |
2023-12-15 | $32.37 | $32.56 | $32.37 | $32.54 | $32.00 | 17,430 |
2023-12-14 | $33.17 | $33.17 | $32.68 | $32.72 | $32.17 | 15,767 |
2023-12-13 | $32.41 | $32.67 | $32.39 | $32.61 | $32.06 | 4,784 |
2023-12-12 | $32.85 | $32.85 | $32.74 | $32.74 | $32.19 | 1,721 |
2023-12-11 | $32.92 | $33.01 | $32.87 | $33.01 | $32.46 | 14,855 |
2023-12-08 | $32.83 | $33.16 | $32.83 | $33.15 | $32.59 | 9,447 |
2023-12-07 | $32.73 | $32.79 | $32.67 | $32.68 | $32.13 | 7,262 |
2023-12-06 | $32.69 | $32.71 | $32.59 | $32.69 | $32.14 | 6,672 |
2023-12-05 | $33.04 | $33.04 | $32.82 | $32.92 | $32.37 | 11,750 |
2023-12-04 | $33.15 | $33.17 | $33.02 | $33.04 | $32.49 | 9,736 |
2023-12-01 | $33.42 | $33.50 | $33.15 | $33.23 | $32.67 | 19,845 |
2023-11-30 | $33.25 | $33.46 | $33.25 | $33.44 | $32.88 | 5,334 |
2023-11-29 | $33.36 | $33.36 | $33.17 | $33.19 | $32.63 | 13,259 |
2023-11-28 | $33.47 | $33.56 | $33.33 | $33.45 | $32.89 | 51,523 |
2023-11-27 | $33.64 | $33.73 | $33.40 | $33.54 | $32.98 | 38,703 |
2023-11-24 | $33.93 | $33.93 | $33.86 | $33.88 | $33.32 | 1,107 |
2023-11-22 | $33.63 | $33.95 | $33.63 | $33.95 | $33.38 | 18,692 |
2023-11-21 | $33.95 | $33.95 | $33.52 | $33.72 | $33.16 | 33,692 |
2023-11-20 | $33.79 | $34.05 | $33.79 | $34.01 | $33.44 | 74,977 |
2023-11-17 | $33.95 | $33.97 | $33.88 | $33.89 | $33.32 | 88,896 |
2023-11-16 | $34.20 | $34.20 | $33.79 | $33.89 | $33.32 | 433,861 |
2023-11-15 | $34.04 | $34.27 | $34.04 | $34.27 | $33.70 | 17,797 |
2023-11-14 | $34.26 | $34.27 | $34.10 | $34.10 | $33.53 | 63,521 |
2023-11-13 | $34.67 | $34.68 | $34.48 | $34.50 | $33.92 | 70,238 |
2023-11-10 | $34.56 | $34.91 | $34.54 | $34.74 | $34.16 | 171,290 |
2023-11-09 | $34.78 | $34.91 | $34.75 | $34.82 | $34.24 | 11,199 |
2023-11-08 | $34.89 | $34.89 | $34.62 | $34.74 | $34.16 | 57,785 |
2023-11-07 | $35.05 | $35.06 | $34.90 | $35.03 | $34.44 | 95,339 |
2023-11-06 | $35.02 | $35.08 | $34.92 | $35.05 | $34.46 | 70,860 |
2023-11-03 | $34.66 | $34.99 | $34.63 | $34.99 | $34.40 | 144,052 |
2023-11-02 | $34.96 | $35.08 | $34.89 | $34.89 | $34.31 | 49,522 |
2023-11-01 | $35.03 | $35.16 | $34.91 | $35.16 | $34.57 | 8,690 |
2023-10-31 | $35.04 | $35.08 | $35.01 | $35.07 | $34.48 | 5,299 |
2023-10-30 | $35.17 | $35.17 | $35.07 | $35.11 | $34.52 | 6,400 |
2023-10-27 | $35.02 | $35.14 | $34.95 | $35.12 | $34.53 | 106,422 |
2023-10-26 | $35.15 | $35.16 | $34.94 | $35.02 | $34.44 | 12,862 |
2023-10-25 | $34.82 | $35.23 | $34.82 | $35.16 | $34.57 | 13,731 |
2023-10-24 | $34.71 | $34.78 | $34.71 | $34.75 | $34.17 | 2,306 |
2023-10-23 | $35.13 | $35.18 | $34.72 | $34.89 | $34.31 | 12,688 |
2023-10-20 | $35.26 | $35.28 | $35.19 | $35.28 | $34.69 | 10,354 |
2023-10-19 | $34.96 | $35.37 | $34.93 | $35.37 | $34.78 | 5,907 |
2023-10-18 | $34.85 | $34.85 | $34.77 | $34.81 | $34.23 | 6,353 |
2023-10-17 | $34.44 | $34.66 | $34.40 | $34.66 | $34.08 | 29,409 |
2023-10-16 | $34.13 | $34.28 | $34.12 | $34.28 | $33.71 | 5,624 |
2023-10-13 | $34.05 | $34.05 | $34.01 | $34.02 | $34.02 | 2,864 |
2023-10-12 | $33.95 | $34.00 | $33.95 | $34.00 | $34.00 | 3,226 |
2023-10-11 | $34.05 | $34.05 | $33.72 | $33.72 | $33.72 | 18,868 |
2023-10-10 | $34.08 | $34.10 | $34.01 | $34.09 | $34.09 | 15,115 |
2023-10-09 | $34.02 | $34.07 | $33.90 | $33.90 | $33.90 | 9,418 |
2023-10-06 | $34.03 | $34.11 | $34.01 | $34.10 | $34.10 | 4,041 |
2023-10-05 | $34.16 | $34.17 | $33.98 | $34.01 | $34.01 | 4,235 |
2023-10-04 | $34.32 | $34.34 | $34.23 | $34.33 | $34.33 | 5,340 |
2023-10-03 | $33.99 | $34.27 | $33.99 | $34.27 | $34.27 | 3,978 |
2023-10-02 | $34.01 | $34.01 | $33.93 | $33.97 | $33.97 | 1,823 |
2023-09-29 | $34.00 | $34.00 | $33.87 | $33.93 | $33.93 | 4,155 |
2023-09-28 | $33.85 | $34.13 | $33.85 | $34.12 | $34.12 | 19,847 |
2023-09-27 | $33.68 | $33.78 | $33.58 | $33.76 | $33.76 | 23,554 |
2023-09-26 | $33.61 | $33.70 | $33.60 | $33.70 | $33.70 | 3,280 |
2023-09-25 | $33.76 | $33.82 | $33.74 | $33.74 | $33.74 | 8,199 |
2023-09-22 | $33.71 | $33.71 | $33.65 | $33.70 | $33.70 | 9,733 |
2023-09-21 | $33.52 | $33.66 | $33.52 | $33.64 | $33.64 | 15,543 |
2023-09-20 | $33.42 | $33.43 | $33.30 | $33.31 | $33.31 | 34,741 |
2023-09-19 | $33.85 | $33.85 | $33.80 | $33.84 | $33.47 | 5,187 |
2023-09-18 | $33.79 | $33.84 | $33.73 | $33.81 | $33.44 | 9,004 |
2023-09-15 | $33.74 | $33.79 | $33.74 | $33.75 | $33.38 | 1,316 |
2023-09-14 | $33.65 | $33.77 | $33.65 | $33.71 | $33.34 | 4,553 |
2023-09-13 | $33.70 | $33.70 | $33.63 | $33.65 | $33.28 | 4,288 |
2023-09-12 | $33.68 | $33.73 | $33.65 | $33.65 | $33.28 | 20,997 |
2023-09-11 | $33.70 | $33.79 | $33.70 | $33.75 | $33.38 | 3,323 |
2023-09-08 | $33.56 | $33.65 | $33.54 | $33.64 | $33.27 | 6,159 |
2023-09-07 | $33.44 | $33.52 | $33.42 | $33.52 | $33.15 | 6,609 |
2023-09-06 | $33.38 | $33.43 | $33.37 | $33.38 | $33.01 | 4,063 |
2023-09-05 | $33.31 | $33.32 | $33.27 | $33.32 | $32.96 | 1,157 |
2023-09-01 | $33.07 | $33.09 | $33.05 | $33.09 | $32.72 | 683 |
2023-08-31 | $33.06 | $33.11 | $32.99 | $33.07 | $32.71 | 6,454 |
2023-08-30 | $33.30 | $33.30 | $33.17 | $33.17 | $32.80 | 2,821 |
2023-08-29 | $33.39 | $33.44 | $33.33 | $33.33 | $32.97 | 7,712 |
2023-08-28 | $33.54 | $33.60 | $33.49 | $33.49 | $33.49 | 2,924 |
2023-08-25 | $33.65 | $33.65 | $33.55 | $33.56 | $33.56 | 2,937 |
2023-08-24 | $33.71 | $33.76 | $33.56 | $33.60 | $33.60 | 5,835 |
2023-08-23 | $33.77 | $33.80 | $33.72 | $33.73 | $33.73 | 3,341 |
2023-08-22 | $33.78 | $33.83 | $33.70 | $33.79 | $33.79 | 16,339 |
2023-08-21 | $33.45 | $33.71 | $33.45 | $33.71 | $33.71 | 2,462 |
2023-08-18 | $33.47 | $33.47 | $33.36 | $33.36 | $33.36 | 5,319 |
2023-08-17 | $33.58 | $33.58 | $33.46 | $33.46 | $33.46 | 22,640 |
2023-08-16 | $33.39 | $33.49 | $33.39 | $33.48 | $33.48 | 5,763 |
2023-08-15 | $33.45 | $33.46 | $33.31 | $33.31 | $33.31 | 1,718 |
2023-08-14 | $33.48 | $33.48 | $33.36 | $33.36 | $33.36 | 1,353 |
2023-08-11 | $33.38 | $33.46 | $33.33 | $33.46 | $33.46 | 5,202 |
2023-08-10 | $33.18 | $33.20 | $33.05 | $33.20 | $33.20 | 7,321 |
2023-08-09 | $33.24 | $33.26 | $33.12 | $33.19 | $33.19 | 5,369 |
2023-08-08 | $33.53 | $33.54 | $33.33 | $33.35 | $33.35 | 2,178 |
2023-08-07 | $33.60 | $33.74 | $33.60 | $33.74 | $33.74 | 1,398 |
2023-08-04 | $33.48 | $33.51 | $33.48 | $33.51 | $33.51 | 888 |
2023-08-03 | $33.44 | $33.44 | $33.38 | $33.38 | $33.38 | 725 |
2023-08-02 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 473 |
2023-08-01 | $33.10 | $33.21 | $33.08 | $33.12 | $33.12 | 1,940 |
2023-07-31 | $33.22 | $33.22 | $32.99 | $33.06 | $33.06 | 2,806 |
2023-07-28 | $33.07 | $33.25 | $33.06 | $33.19 | $33.19 | 5,898 |
2023-07-27 | $33.18 | $33.24 | $33.13 | $33.15 | $33.15 | 8,880 |
2023-07-26 | $33.08 | $33.11 | $33.07 | $33.07 | $33.07 | 15,721 |
2023-07-25 | $33.58 | $33.62 | $33.20 | $33.25 | $33.25 | 3,146 |
2023-07-24 | $33.12 | $33.36 | $33.12 | $33.36 | $33.36 | 8,371 |
2023-07-21 | $33.19 | $33.20 | $33.17 | $33.20 | $33.20 | 2,144 |
2023-07-20 | $32.84 | $33.20 | $32.84 | $33.20 | $33.20 | 2,782 |
2023-07-19 | $32.66 | $32.66 | $32.60 | $32.65 | $32.65 | 1,237 |
2023-07-18 | $32.80 | $32.80 | $32.73 | $32.77 | $32.77 | 792 |
2023-07-17 | $32.86 | $32.91 | $32.86 | $32.90 | $32.90 | 4,374 |
2023-07-14 | $32.87 | $32.87 | $32.80 | $32.81 | $32.81 | 5,226 |
2023-07-13 | $33.08 | $33.08 | $32.90 | $32.93 | $32.93 | 4,099 |
2023-07-12 | $32.88 | $33.05 | $32.88 | $33.05 | $33.05 | 839 |
2023-07-11 | $32.84 | $32.84 | $32.66 | $32.66 | $32.66 | 722 |
2023-07-10 | $32.89 | $32.89 | $32.80 | $32.86 | $32.86 | 590 |
2023-07-07 | $32.90 | $32.94 | $32.89 | $32.89 | $32.89 | 2,877 |
2023-07-06 | $32.85 | $32.86 | $32.81 | $32.83 | $32.83 | 3,644 |
2023-07-05 | $32.62 | $32.76 | $32.62 | $32.63 | $32.63 | 3,339 |
2023-07-03 | $32.63 | $32.78 | $32.63 | $32.78 | $32.78 | 997 |
2023-06-30 | $32.50 | $32.58 | $32.49 | $32.56 | $32.56 | 4,436 |
2023-06-29 | $32.47 | $32.50 | $32.44 | $32.47 | $32.47 | 4,163 |
2023-06-28 | $32.47 | $32.47 | $32.24 | $32.26 | $32.26 | 3,838 |
2023-06-27 | $32.39 | $32.39 | $32.31 | $32.31 | $32.31 | 1,368 |
2023-06-26 | $32.48 | $32.53 | $32.31 | $32.33 | $32.33 | 2,038 |
2023-06-23 | $32.52 | $32.55 | $32.49 | $32.49 | $32.49 | 1,504 |
2023-06-22 | $32.50 | $32.62 | $32.50 | $32.52 | $32.52 | 1,078 |
2023-06-21 | $32.50 | $32.50 | $32.43 | $32.43 | $32.43 | 1,271 |
2023-06-20 | $32.75 | $32.87 | $32.75 | $32.86 | $32.47 | 6,569 |
2023-06-16 | $32.73 | $32.80 | $32.73 | $32.77 | $32.37 | 13,242 |
2023-06-15 | $32.75 | $32.76 | $32.62 | $32.70 | $32.31 | 10,028 |
2023-06-14 | $32.78 | $32.83 | $32.64 | $32.74 | $32.34 | 3,074 |
2023-06-13 | $32.75 | $32.82 | $32.75 | $32.80 | $32.40 | 2,287 |
2023-06-12 | $32.75 | $32.80 | $32.73 | $32.73 | $32.33 | 2,948 |
2023-06-09 | $32.95 | $32.95 | $32.80 | $32.83 | $32.43 | 2,334 |
2023-06-08 | $32.90 | $32.90 | $32.81 | $32.81 | $32.41 | 7,571 |
2023-06-07 | $32.77 | $32.82 | $32.77 | $32.78 | $32.38 | 3,172 |
2023-06-06 | $32.61 | $32.65 | $32.61 | $32.61 | $32.22 | 829 |
2023-06-05 | $32.79 | $32.79 | $32.61 | $32.62 | $32.23 | 5,700 |
2023-06-02 | $32.54 | $32.58 | $32.32 | $32.45 | $32.05 | 6,818 |
2023-06-01 | $32.43 | $32.61 | $32.40 | $32.57 | $32.18 | 13,872 |
2023-05-31 | $33.01 | $33.01 | $32.56 | $32.56 | $32.17 | 31,066 |
2023-05-30 | $33.22 | $33.22 | $32.86 | $32.92 | $32.52 | 2,635 |
2023-05-26 | $33.44 | $33.44 | $33.24 | $33.24 | $32.84 | 3,759 |
2023-05-25 | $33.11 | $33.23 | $33.11 | $33.23 | $32.82 | 5,046 |
2023-05-24 | $33.19 | $33.19 | $33.06 | $33.09 | $32.69 | 5,101 |
2023-05-23 | $33.00 | $33.12 | $32.98 | $33.12 | $32.72 | 4,588 |
2023-05-22 | $32.94 | $32.94 | $32.93 | $32.93 | $32.53 | 746 |
2023-05-19 | $32.85 | $32.90 | $32.82 | $32.90 | $32.50 | 6,486 |
2023-05-18 | $32.59 | $32.74 | $32.59 | $32.73 | $32.34 | 5,275 |
2023-05-17 | $32.60 | $32.70 | $32.60 | $32.64 | $32.25 | 587 |
2023-05-16 | $32.57 | $32.65 | $32.48 | $32.49 | $32.10 | 7,335 |
2023-05-15 | $32.57 | $32.62 | $32.41 | $32.43 | $32.04 | 5,322 |
2023-05-12 | $32.06 | $32.37 | $32.06 | $32.35 | $31.96 | 6,731 |
2023-05-11 | $31.97 | $32.10 | $31.87 | $32.08 | $31.69 | 61,366 |
2023-05-10 | $32.15 | $32.26 | $31.97 | $32.14 | $31.75 | 59,621 |
2023-05-09 | $32.24 | $32.26 | $32.24 | $32.26 | $31.87 | 1,873 |
2023-05-08 | $32.25 | $32.38 | $32.21 | $32.30 | $31.91 | 26,188 |
2023-05-05 | $32.15 | $32.16 | $32.10 | $32.14 | $32.14 | 30,067 |
2023-05-04 | $32.00 | $32.01 | $31.81 | $31.94 | $31.94 | 20,215 |
2023-05-03 | $31.81 | $31.94 | $31.74 | $31.90 | $31.90 | 9,737 |
2023-05-02 | $32.13 | $32.16 | $31.92 | $31.93 | $31.93 | 23,572 |
2023-05-01 | $32.06 | $32.30 | $32.06 | $32.30 | $32.30 | 38,386 |
2023-04-28 | $32.13 | $32.13 | $31.75 | $31.75 | $31.75 | 11,854 |
2023-04-27 | $32.53 | $32.53 | $32.49 | $32.49 | $32.49 | 2,953 |
2023-04-26 | $32.20 | $32.37 | $32.20 | $32.37 | $32.37 | 17,541 |
2023-04-25 | $32.30 | $32.30 | $32.13 | $32.22 | $32.22 | 3,343 |
2023-04-24 | $32.39 | $32.53 | $32.39 | $32.46 | $32.46 | 1,724 |
2023-04-21 | $32.47 | $32.47 | $32.38 | $32.40 | $32.40 | 1,950 |
2023-04-20 | $32.39 | $32.42 | $32.36 | $32.36 | $32.36 | 13,187 |
2023-04-19 | $32.49 | $32.56 | $32.40 | $32.42 | $32.42 | 7,522 |
2023-04-18 | $32.49 | $32.49 | $32.38 | $32.41 | $32.41 | 11,475 |
2023-04-17 | $32.75 | $32.75 | $32.54 | $32.56 | $32.56 | 21,705 |
2023-04-14 | $32.58 | $32.71 | $32.57 | $32.58 | $32.58 | 5,686 |
2023-04-13 | $32.53 | $32.74 | $32.50 | $32.64 | $32.64 | 19,667 |
2023-04-12 | $32.16 | $32.58 | $32.11 | $32.48 | $32.48 | 39,132 |
2023-04-11 | $32.17 | $32.33 | $32.17 | $32.32 | $32.32 | 14,099 |
2023-04-10 | $31.96 | $32.22 | $31.96 | $32.15 | $32.15 | 14,319 |
2023-04-06 | $31.80 | $31.88 | $31.80 | $31.87 | $31.87 | 6,592 |
2023-04-05 | $31.83 | $31.85 | $31.67 | $31.67 | $31.67 | 19,675 |
2023-04-04 | $32.13 | $32.15 | $31.79 | $31.85 | $31.85 | 6,945 |
2023-04-03 | $32.38 | $32.39 | $31.96 | $32.00 | $32.00 | 10,098 |
2023-03-31 | $32.34 | $32.41 | $32.10 | $32.16 | $32.16 | 8,020 |
2023-03-30 | $32.55 | $32.55 | $32.35 | $32.35 | $32.35 | 5,211 |
2023-03-29 | $32.43 | $32.45 | $32.31 | $32.42 | $32.42 | 8,065 |
2023-03-28 | $32.08 | $32.40 | $32.08 | $32.20 | $32.20 | 12,139 |
2023-03-27 | $31.91 | $31.99 | $31.53 | $31.82 | $31.82 | 14,241 |
2023-03-24 | $31.69 | $31.90 | $31.69 | $31.69 | $31.69 | 10,886 |
2023-03-23 | $32.36 | $32.36 | $31.90 | $31.92 | $31.92 | 17,500 |
2023-03-22 | $32.13 | $32.33 | $32.05 | $32.13 | $32.13 | 20,006 |
2023-03-21 | $31.95 | $32.14 | $31.95 | $32.14 | $31.85 | 5,745 |
2023-03-20 | $31.28 | $31.52 | $31.28 | $31.52 | $31.24 | 8,245 |
2023-03-17 | $31.59 | $31.62 | $31.04 | $31.04 | $30.76 | 21,210 |
2023-03-16 | $32.00 | $32.00 | $31.72 | $31.76 | $31.48 | 62,243 |
2023-03-15 | $31.83 | $32.48 | $31.76 | $32.24 | $31.95 | 57,277 |
2023-03-14 | $32.65 | $32.84 | $32.42 | $32.45 | $32.16 | 14,676 |
2023-03-13 | $32.08 | $32.51 | $32.05 | $32.40 | $32.40 | 46,564 |
2023-03-10 | $32.37 | $32.65 | $32.26 | $32.65 | $32.65 | 42,904 |
2023-03-09 | $32.87 | $32.88 | $32.60 | $32.60 | $32.60 | 7,715 |
2023-03-08 | $32.98 | $32.98 | $32.73 | $32.76 | $32.76 | 51,145 |
2023-03-07 | $33.42 | $33.42 | $33.06 | $33.13 | $33.13 | 19,032 |
2023-03-06 | $33.60 | $33.67 | $33.51 | $33.53 | $33.53 | 8,784 |
2023-03-03 | $33.47 | $33.78 | $33.47 | $33.74 | $33.74 | 52,396 |
2023-03-02 | $33.70 | $33.78 | $33.66 | $33.76 | $33.76 | 24,367 |
2023-03-01 | $33.33 | $33.43 | $33.30 | $33.41 | $33.41 | 7,004 |
2023-02-28 | $33.17 | $33.31 | $33.17 | $33.26 | $33.26 | 7,053 |
2023-02-27 | $33.11 | $33.13 | $33.05 | $33.08 | $33.08 | 5,670 |
2023-02-24 | $33.14 | $33.14 | $32.99 | $33.03 | $33.03 | 9,510 |
2023-02-23 | $33.12 | $33.14 | $32.95 | $32.98 | $32.98 | 7,224 |
2023-02-22 | $33.21 | $33.21 | $32.70 | $32.74 | $32.74 | 28,304 |
2023-02-21 | $32.93 | $33.15 | $32.93 | $33.07 | $33.07 | 40,103 |
2023-02-17 | $32.88 | $32.88 | $32.67 | $32.70 | $32.70 | 10,250 |
2023-02-16 | $32.70 | $32.88 | $32.70 | $32.74 | $32.74 | 9,596 |
2023-02-15 | $32.28 | $32.48 | $32.25 | $32.48 | $32.48 | 17,999 |
2023-02-14 | $32.22 | $32.25 | $32.02 | $32.05 | $32.05 | 5,061 |
2023-02-13 | $32.28 | $32.28 | $32.14 | $32.17 | $32.17 | 9,057 |
2023-02-10 | $32.22 | $32.36 | $32.18 | $32.27 | $32.27 | 29,499 |
2023-02-09 | $32.00 | $32.26 | $31.95 | $32.16 | $32.16 | 60,555 |
2023-02-08 | $31.97 | $32.30 | $31.97 | $32.18 | $32.18 | 74,461 |
2023-02-07 | $31.56 | $31.92 | $31.56 | $31.85 | $31.85 | 14,725 |
2023-02-06 | $31.23 | $31.42 | $31.23 | $31.38 | $31.38 | 10,971 |
2023-02-03 | $31.31 | $31.34 | $31.00 | $31.01 | $31.01 | 11,481 |
2023-02-02 | $31.42 | $31.46 | $31.08 | $31.19 | $31.19 | 10,555 |
2023-02-01 | $31.58 | $31.74 | $31.41 | $31.54 | $31.54 | 43,794 |
2023-01-31 | $31.94 | $31.97 | $31.34 | $31.37 | $31.37 | 11,744 |
2023-01-30 | $32.57 | $32.57 | $32.14 | $32.16 | $32.16 | 6,394 |
2023-01-27 | $32.68 | $32.73 | $32.53 | $32.55 | $32.55 | 15,014 |
2023-01-26 | $32.59 | $32.75 | $32.54 | $32.65 | $32.65 | 6,092 |
2023-01-25 | $32.15 | $32.47 | $32.13 | $32.47 | $32.47 | 17,199 |
2023-01-24 | $32.15 | $32.30 | $32.01 | $32.24 | $32.24 | 29,667 |
2023-01-23 | $32.11 | $32.18 | $32.07 | $32.12 | $32.12 | 145,406 |
2023-01-20 | $31.81 | $31.97 | $31.80 | $31.86 | $31.86 | 6,768 |
2023-01-19 | $31.07 | $31.71 | $30.82 | $31.71 | $31.71 | 24,380 |
2023-01-18 | $31.29 | $31.36 | $31.06 | $31.07 | $31.07 | 36,277 |
2023-01-17 | $31.52 | $31.62 | $31.44 | $31.49 | $31.49 | 76,215 |
2023-01-13 | $32.06 | $32.06 | $31.53 | $31.59 | $31.59 | 9,901 |
2023-01-12 | $32.41 | $32.52 | $32.09 | $32.11 | $32.11 | 10,999 |
2023-01-11 | $32.55 | $32.55 | $32.29 | $32.39 | $32.39 | 69,242 |
2023-01-10 | $32.61 | $32.75 | $32.61 | $32.61 | $32.61 | 4,930 |
2023-01-09 | $32.36 | $32.63 | $32.36 | $32.40 | $32.40 | 13,482 |
2023-01-06 | $32.40 | $32.45 | $32.02 | $32.18 | $32.18 | 77,698 |
2023-01-05 | $32.27 | $32.37 | $32.23 | $32.26 | $32.26 | 28,332 |
2023-01-04 | $32.34 | $32.38 | $32.15 | $32.19 | $32.19 | 21,534 |
2023-01-03 | $32.76 | $32.86 | $32.54 | $32.55 | $32.55 | 68,777 |
2022-12-30 | $32.73 | $32.98 | $32.63 | $32.96 | $32.96 | 130,908 |
2022-12-29 | $32.90 | $32.90 | $32.60 | $32.69 | $32.69 | 51,779 |
2022-12-28 | $32.65 | $32.85 | $32.65 | $32.81 | $32.81 | 25,556 |
2022-12-27 | $32.61 | $32.71 | $32.54 | $32.59 | $32.59 | 40,281 |
2022-12-23 | $32.05 | $32.09 | $31.95 | $32.05 | $32.05 | 7,948 |
2022-12-22 | $32.38 | $32.43 | $31.77 | $31.79 | $31.79 | 24,532 |
2022-12-21 | $32.78 | $32.85 | $32.73 | $32.75 | $32.53 | 13,729 |
2022-12-20 | $32.36 | $32.50 | $32.29 | $32.44 | $32.22 | 70,349 |
2022-12-19 | $31.61 | $31.71 | $31.59 | $31.62 | $31.41 | 26,462 |
2022-12-16 | $31.71 | $31.77 | $31.23 | $31.24 | $31.03 | 26,478 |
2022-12-15 | $31.62 | $31.69 | $31.19 | $31.62 | $31.41 | 30,038 |
2022-12-14 | $32.29 | $32.31 | $31.63 | $31.67 | $31.46 | 25,997 |
2022-12-13 | $32.43 | $32.94 | $32.43 | $32.61 | $32.39 | 49,216 |
2022-12-12 | $32.98 | $33.41 | $32.98 | $33.25 | $33.03 | 42,962 |
2022-12-09 | $33.01 | $33.23 | $32.99 | $33.22 | $33.22 | 25,090 |
2022-12-08 | $33.36 | $33.43 | $33.11 | $33.37 | $33.37 | 35,601 |
2022-12-07 | $33.09 | $33.11 | $32.75 | $32.98 | $32.98 | 70,598 |
2022-12-06 | $34.01 | $34.01 | $33.48 | $33.63 | $33.63 | 35,738 |
2022-12-05 | $34.29 | $34.42 | $32.60 | $34.42 | $34.42 | 32,301 |
2022-12-02 | $33.76 | $34.68 | $33.70 | $34.65 | $34.65 | 36,752 |
2022-12-01 | $33.81 | $34.11 | $33.64 | $33.78 | $33.78 | 67,435 |
2022-11-30 | $33.26 | $34.04 | $33.23 | $34.04 | $34.04 | 35,172 |
2022-11-29 | $33.03 | $33.04 | $32.88 | $32.98 | $32.98 | 13,387 |
2022-11-28 | $33.52 | $33.53 | $33.10 | $33.11 | $33.11 | 19,679 |
2022-11-25 | $33.68 | $33.69 | $33.60 | $33.65 | $33.65 | 6,057 |
2022-11-23 | $33.29 | $33.60 | $33.19 | $33.60 | $33.60 | 89,731 |
2022-11-22 | $33.94 | $33.96 | $33.50 | $33.50 | $33.50 | 68,287 |
2022-11-21 | $33.25 | $33.90 | $33.17 | $33.88 | $33.88 | 105,824 |
2022-11-18 | $33.59 | $33.65 | $33.14 | $33.23 | $33.23 | 198,050 |
2022-11-17 | $33.78 | $33.80 | $33.35 | $33.67 | $33.67 | 43,499 |
2022-11-16 | $34.29 | $34.40 | $33.86 | $33.89 | $33.89 | 47,242 |
2022-11-15 | $34.56 | $34.74 | $34.56 | $34.65 | $34.65 | 52,799 |
2022-11-14 | $34.67 | $34.77 | $34.49 | $34.61 | $34.61 | 152,463 |
2022-11-11 | $34.93 | $34.93 | $34.44 | $34.60 | $34.60 | 111,507 |
2022-11-10 | $34.56 | $35.00 | $34.55 | $35.00 | $35.00 | 144,911 |
2022-11-09 | $35.60 | $35.60 | $35.01 | $35.09 | $35.09 | 55,464 |
2022-11-08 | $35.99 | $35.99 | $35.43 | $35.50 | $35.50 | 73,519 |
2022-11-07 | $35.41 | $35.92 | $35.41 | $35.88 | $35.88 | 25,174 |
2022-11-04 | $34.65 | $35.19 | $34.64 | $35.14 | $35.14 | 8,644 |
2022-11-03 | $35.04 | $35.04 | $34.43 | $34.43 | $34.43 | 18,685 |
2022-11-02 | $35.07 | $35.25 | $34.99 | $35.06 | $35.06 | 20,986 |
2022-11-01 | $35.31 | $35.43 | $35.04 | $35.09 | $35.09 | 21,016 |
2022-10-31 | $35.26 | $35.44 | $35.26 | $35.36 | $35.36 | 34,299 |
2022-10-28 | $34.83 | $35.03 | $34.79 | $34.93 | $34.93 | 147,603 |
2022-10-27 | $34.36 | $34.36 | $34.11 | $34.25 | $34.25 | 23,575 |
2022-10-26 | $34.58 | $34.67 | $34.11 | $34.13 | $34.13 | 41,864 |
2022-10-25 | $35.28 | $35.28 | $34.86 | $34.98 | $34.98 | 32,541 |
2022-10-24 | $35.46 | $36.14 | $35.45 | $36.12 | $36.12 | 49,260 |
2022-10-21 | $35.45 | $35.55 | $35.06 | $35.16 | $35.16 | 73,645 |
2022-10-20 | $34.36 | $35.01 | $34.36 | $34.90 | $34.90 | 33,586 |
2022-10-19 | $33.74 | $34.21 | $33.66 | $34.21 | $34.21 | 17,655 |
2022-10-18 | $34.02 | $34.11 | $33.64 | $33.77 | $33.77 | 30,960 |
2022-10-17 | $33.92 | $34.30 | $33.92 | $34.30 | $34.30 | 21,468 |
2022-10-14 | $32.97 | $33.85 | $32.97 | $33.79 | $33.79 | 23,324 |
2022-10-13 | $32.93 | $32.99 | $32.74 | $32.97 | $32.97 | 25,008 |
2022-10-12 | $33.03 | $33.11 | $32.54 | $32.65 | $32.65 | 18,487 |
2022-10-11 | $32.15 | $32.56 | $32.15 | $32.56 | $32.56 | 16,475 |
2022-10-10 | $31.99 | $32.29 | $31.99 | $32.18 | $32.18 | 51,494 |
2022-10-07 | $31.49 | $31.82 | $31.49 | $31.80 | $31.80 | 18,214 |
2022-10-06 | $31.54 | $31.55 | $31.37 | $31.41 | $31.41 | 9,953 |
2022-10-05 | $31.88 | $31.88 | $31.49 | $31.50 | $31.50 | 7,952 |
2022-10-04 | $32.05 | $32.05 | $31.61 | $31.63 | $31.63 | 64,797 |
2022-10-03 | $31.27 | $31.98 | $31.21 | $31.79 | $31.79 | 14,373 |
2022-09-30 | $31.22 | $31.27 | $30.94 | $31.25 | $31.25 | 43,416 |
2022-09-29 | $32.00 | $32.00 | $31.32 | $31.34 | $31.34 | 17,987 |
2022-09-28 | $32.23 | $32.30 | $32.17 | $32.26 | $32.26 | 32,577 |
2022-09-27 | $32.28 | $32.40 | $32.28 | $32.36 | $32.36 | 17,803 |
2022-09-26 | $32.53 | $32.61 | $32.25 | $32.25 | $32.25 | 31,739 |
2022-09-23 | $32.44 | $32.74 | $32.43 | $32.53 | $32.53 | 28,357 |
2022-09-22 | $32.72 | $32.87 | $32.43 | $32.54 | $32.54 | 18,849 |
2022-09-21 | $32.72 | $32.92 | $32.54 | $32.54 | $32.54 | 15,384 |
2022-09-20 | $32.56 | $32.89 | $32.56 | $32.85 | $32.85 | 15,485 |
2022-09-19 | $32.64 | $32.74 | $32.26 | $32.43 | $32.43 | 25,320 |
2022-09-16 | $33.13 | $33.13 | $32.70 | $32.74 | $32.74 | 14,690 |
2022-09-15 | $33.18 | $33.29 | $33.06 | $33.15 | $33.15 | 14,602 |
2022-09-14 | $33.36 | $33.36 | $32.97 | $33.18 | $33.18 | 68,363 |
2022-09-13 | $33.02 | $33.25 | $33.02 | $33.25 | $33.25 | 29,416 |
2022-09-12 | $33.21 | $33.21 | $32.85 | $33.01 | $33.01 | 41,867 |
2022-09-09 | $33.21 | $33.40 | $33.21 | $33.33 | $33.33 | 18,990 |
2022-09-08 | $33.47 | $33.54 | $33.29 | $33.29 | $33.29 | 14,569 |
2022-09-07 | $33.61 | $33.67 | $33.50 | $33.50 | $33.50 | 22,812 |
2022-09-06 | $33.71 | $34.02 | $33.63 | $33.72 | $33.72 | 33,218 |
2022-09-02 | $33.25 | $33.49 | $33.10 | $33.49 | $33.49 | 108,607 |
2022-09-01 | $33.10 | $33.13 | $33.00 | $33.02 | $33.02 | 58,051 |
2022-08-31 | $33.37 | $33.43 | $32.88 | $33.08 | $33.08 | 22,276 |
2022-08-30 | $33.37 | $33.48 | $33.23 | $33.34 | $33.34 | 21,297 |
2022-08-29 | $33.43 | $33.45 | $33.33 | $33.43 | $33.43 | 7,868 |
2022-08-26 | $33.62 | $33.62 | $33.32 | $33.45 | $33.45 | 91,299 |
2022-08-25 | $33.80 | $33.83 | $33.35 | $33.39 | $33.39 | 23,594 |
2022-08-24 | $33.46 | $33.66 | $33.43 | $33.59 | $33.59 | 17,378 |
2022-08-23 | $33.61 | $33.61 | $33.20 | $33.38 | $33.38 | 23,833 |
2022-08-22 | $33.47 | $33.57 | $33.31 | $33.31 | $33.31 | 11,570 |
2022-08-19 | $33.13 | $33.27 | $33.12 | $33.26 | $33.26 | 13,775 |
2022-08-18 | $32.00 | $32.69 | $31.89 | $32.55 | $32.55 | 27,944 |
2022-08-17 | $32.04 | $32.08 | $31.89 | $31.98 | $31.98 | 39,339 |
2022-08-16 | $31.74 | $31.96 | $31.72 | $31.91 | $31.91 | 15,702 |
2022-08-15 | $31.60 | $31.67 | $31.52 | $31.64 | $31.64 | 24,957 |
2022-08-12 | $31.85 | $32.09 | $31.82 | $32.00 | $32.00 | 46,018 |
2022-08-11 | $31.64 | $31.96 | $31.60 | $31.88 | $31.88 | 42,825 |
2022-08-10 | $31.62 | $31.66 | $31.46 | $31.48 | $31.48 | 29,031 |
2022-08-09 | $31.88 | $31.88 | $31.62 | $31.63 | $31.63 | 27,123 |
2022-08-08 | $31.94 | $31.94 | $31.85 | $31.90 | $31.90 | 14,647 |
2022-08-05 | $31.70 | $31.93 | $31.66 | $31.84 | $31.84 | 12,740 |
2022-08-04 | $31.61 | $31.61 | $31.43 | $31.59 | $31.59 | 14,117 |
2022-08-03 | $31.63 | $31.85 | $31.63 | $31.68 | $31.68 | 26,036 |
2022-08-02 | $31.23 | $31.44 | $31.21 | $31.38 | $31.38 | 9,970 |
2022-08-01 | $32.11 | $32.11 | $31.75 | $31.75 | $31.75 | 13,574 |
2022-07-29 | $32.19 | $32.32 | $32.17 | $32.30 | $32.30 | 12,944 |
2022-07-28 | $31.94 | $31.99 | $31.75 | $31.99 | $31.99 | 20,848 |
2022-07-27 | $31.06 | $31.68 | $31.06 | $31.68 | $31.68 | 35,095 |
2022-07-26 | $31.03 | $31.19 | $30.97 | $31.03 | $31.03 | 29,539 |
2022-07-25 | $31.05 | $31.29 | $31.02 | $31.05 | $31.05 | 58,629 |
2022-07-22 | $30.83 | $31.11 | $30.78 | $30.96 | $30.96 | 14,024 |
2022-07-21 | $31.04 | $31.13 | $30.64 | $31.05 | $31.05 | 12,434 |
2022-07-20 | $31.53 | $31.72 | $31.35 | $31.41 | $31.41 | 45,090 |
2022-07-19 | $31.54 | $31.81 | $31.54 | $31.80 | $31.80 | 12,748 |
2022-07-18 | $31.70 | $31.70 | $31.49 | $31.50 | $31.50 | 16,604 |
2022-07-15 | $31.41 | $31.58 | $31.29 | $31.53 | $31.53 | 7,499 |
2022-07-14 | $31.23 | $31.40 | $31.20 | $31.30 | $31.30 | 34,356 |
2022-07-13 | $31.38 | $31.40 | $31.11 | $31.11 | $31.11 | 17,629 |
2022-07-12 | $30.83 | $31.07 | $30.59 | $31.00 | $31.00 | 19,494 |
2022-07-11 | $31.48 | $31.59 | $31.13 | $31.16 | $31.16 | 17,554 |
2022-07-08 | $31.76 | $31.76 | $31.56 | $31.64 | $31.64 | 36,328 |
2022-07-07 | $31.50 | $31.68 | $31.31 | $31.31 | $31.31 | 45,966 |
2022-07-06 | $30.85 | $31.12 | $30.83 | $31.03 | $31.03 | 103,407 |
2022-07-05 | $31.24 | $31.33 | $30.96 | $31.11 | $31.11 | 279,885 |
2022-07-01 | $31.50 | $31.55 | $31.14 | $31.15 | $31.15 | 118,448 |
2022-06-30 | $31.76 | $31.88 | $30.88 | $30.88 | $30.88 | 24,822 |
2022-06-29 | $32.56 | $32.56 | $31.55 | $31.73 | $31.73 | 36,088 |
2022-06-28 | $32.97 | $33.01 | $32.65 | $32.65 | $32.65 | 20,779 |
2022-06-27 | $33.49 | $33.62 | $33.17 | $33.17 | $33.17 | 70,722 |
2022-06-24 | $33.08 | $33.21 | $32.96 | $33.20 | $33.20 | 38,339 |
2022-06-23 | $33.19 | $33.19 | $32.73 | $32.81 | $32.81 | 76,650 |
2022-06-22 | $33.32 | $33.32 | $33.10 | $33.27 | $33.27 | 48,348 |
2022-06-21 | $33.57 | $33.71 | $33.43 | $33.53 | $33.52 | 31,276 |
2022-06-17 | $33.36 | $33.36 | $32.93 | $33.25 | $33.24 | 46,065 |
2022-06-16 | $33.65 | $33.66 | $33.35 | $33.45 | $33.44 | 81,615 |
2022-06-15 | $33.24 | $34.00 | $33.19 | $33.94 | $33.93 | 73,044 |
2022-06-14 | $33.33 | $33.38 | $33.08 | $33.25 | $33.24 | 54,014 |
2022-06-13 | $33.93 | $33.98 | $33.69 | $33.86 | $33.85 | 72,493 |
2022-06-10 | $34.18 | $34.30 | $34.02 | $34.06 | $34.05 | 75,589 |
2022-06-09 | $34.26 | $34.26 | $34.10 | $34.14 | $34.13 | 52,991 |
2022-06-08 | $34.18 | $34.28 | $34.11 | $34.20 | $34.19 | 12,738 |
2022-06-07 | $34.32 | $34.32 | $33.95 | $34.04 | $34.03 | 24,765 |
2022-06-06 | $34.53 | $34.55 | $34.32 | $34.46 | $34.45 | 32,462 |
2022-06-03 | $33.59 | $34.55 | $33.57 | $34.55 | $34.54 | 15,822 |
2022-06-02 | $33.12 | $33.45 | $33.09 | $33.45 | $33.44 | 34,725 |
2022-06-01 | $32.75 | $33.06 | $32.74 | $32.93 | $32.92 | 16,928 |
2022-05-31 | $32.57 | $33.06 | $32.57 | $32.83 | $32.82 | 20,184 |
2022-05-27 | $32.25 | $32.43 | $32.16 | $32.40 | $32.40 | 47,864 |
2022-05-26 | $31.93 | $32.23 | $31.88 | $32.18 | $32.17 | 93,528 |
2022-05-25 | $32.13 | $32.23 | $31.83 | $31.85 | $31.84 | 169,786 |
2022-05-24 | $32.29 | $32.40 | $32.13 | $32.34 | $32.33 | 33,306 |
2022-05-23 | $32.25 | $32.63 | $32.23 | $32.47 | $32.46 | 27,980 |
2022-05-20 | $32.68 | $32.79 | $31.89 | $32.17 | $32.16 | 22,561 |
2022-05-19 | $33.41 | $33.41 | $32.62 | $32.69 | $32.68 | 35,147 |
2022-05-18 | $33.94 | $34.07 | $33.58 | $33.82 | $33.81 | 33,462 |
2022-05-17 | $33.90 | $33.92 | $33.63 | $33.69 | $33.68 | 30,816 |
2022-05-16 | $33.87 | $33.87 | $33.44 | $33.45 | $33.44 | 20,755 |
2022-05-13 | $32.93 | $33.74 | $32.93 | $33.69 | $33.68 | 151,003 |
2022-05-12 | $33.46 | $33.46 | $32.53 | $32.86 | $32.85 | 34,110 |
2022-05-11 | $32.99 | $33.67 | $32.99 | $33.63 | $33.62 | 23,432 |
2022-05-10 | $32.88 | $32.94 | $32.67 | $32.82 | $32.81 | 89,407 |
2022-05-09 | $34.10 | $34.10 | $33.43 | $33.50 | $33.49 | 190,900 |
2022-05-06 | $33.83 | $34.38 | $33.75 | $34.23 | $34.22 | 160,012 |
2022-05-05 | $33.97 | $34.35 | $33.89 | $33.96 | $33.95 | 140,163 |
2022-05-04 | $33.16 | $33.66 | $33.16 | $33.55 | $33.54 | 39,513 |
2022-05-03 | $32.91 | $33.32 | $32.91 | $33.12 | $33.12 | 23,192 |
2022-05-02 | $33.75 | $33.86 | $32.82 | $32.84 | $32.83 | 109,045 |
2022-04-29 | $34.22 | $34.37 | $33.27 | $33.72 | $33.71 | 74,447 |
2022-04-28 | $33.70 | $34.00 | $33.51 | $33.91 | $33.90 | 72,725 |
2022-04-27 | $33.01 | $33.34 | $32.91 | $33.34 | $33.33 | 21,679 |
2022-04-26 | $33.08 | $33.08 | $32.73 | $32.91 | $32.90 | 64,300 |
2022-04-25 | $33.60 | $33.60 | $33.18 | $33.35 | $33.34 | 29,187 |
2022-04-22 | $34.53 | $34.53 | $33.93 | $33.93 | $33.92 | 55,444 |
2022-04-21 | $34.03 | $34.55 | $33.93 | $34.43 | $34.42 | 153,466 |
2022-04-20 | $33.49 | $33.49 | $33.34 | $33.37 | $33.36 | 61,245 |
2022-04-19 | $34.14 | $34.14 | $33.74 | $33.94 | $33.93 | 39,754 |
2022-04-18 | $33.48 | $33.77 | $33.48 | $33.71 | $33.70 | 10,160 |
2022-04-14 | $32.96 | $33.81 | $32.88 | $33.76 | $33.75 | 33,308 |
2022-04-13 | $32.80 | $32.80 | $32.32 | $32.46 | $32.45 | 118,097 |
2022-04-12 | $33.08 | $33.12 | $32.94 | $32.99 | $32.98 | 18,876 |
2022-04-11 | $32.96 | $33.49 | $32.96 | $33.49 | $33.48 | 11,072 |
2022-04-08 | $32.62 | $32.95 | $32.56 | $32.95 | $32.94 | 13,278 |
2022-04-07 | $32.48 | $32.66 | $32.46 | $32.46 | $32.45 | 23,814 |
2022-04-06 | $32.92 | $32.92 | $32.32 | $32.36 | $32.35 | 21,204 |
2022-04-05 | $32.54 | $32.62 | $32.51 | $32.62 | $32.61 | 5,777 |
2022-04-04 | $31.99 | $32.30 | $31.99 | $32.13 | $32.12 | 4,673 |
2022-04-01 | $32.04 | $32.25 | $31.96 | $32.03 | $32.02 | 5,686 |
2022-03-31 | $32.15 | $32.52 | $31.98 | $32.05 | $32.04 | 25,924 |
2022-03-30 | $32.32 | $32.32 | $31.90 | $32.14 | $32.13 | 11,676 |
2022-03-29 | $31.96 | $32.36 | $31.84 | $31.99 | $31.98 | 39,254 |
2022-03-28 | $32.61 | $32.67 | $32.35 | $32.39 | $32.38 | 10,293 |
2022-03-25 | $32.37 | $32.90 | $32.37 | $32.69 | $32.68 | 20,739 |
2022-03-24 | $33.21 | $33.22 | $32.50 | $32.50 | $32.49 | 8,229 |
2022-03-23 | $32.74 | $32.88 | $32.64 | $32.70 | $32.69 | 5,915 |
2022-03-22 | $33.01 | $33.16 | $32.85 | $32.92 | $32.76 | 10,230 |
2022-03-21 | $32.70 | $33.09 | $32.69 | $33.09 | $32.93 | 8,241 |
2022-03-18 | $32.57 | $32.74 | $32.36 | $32.39 | $32.23 | 4,485 |
2022-03-17 | $31.72 | $32.86 | $31.60 | $32.77 | $32.61 | 12,092 |
2022-03-16 | $32.25 | $32.30 | $31.84 | $31.93 | $31.77 | 7,275 |
2022-03-15 | $32.93 | $32.93 | $32.35 | $32.35 | $32.19 | 78,362 |
2022-03-14 | $33.50 | $33.50 | $33.10 | $33.40 | $33.24 | 13,991 |
2022-03-11 | $32.90 | $33.14 | $32.75 | $33.06 | $32.90 | 14,266 |
2022-03-10 | $32.62 | $32.72 | $32.35 | $32.69 | $32.53 | 7,012 |
2022-03-09 | $32.72 | $32.72 | $32.13 | $32.49 | $32.33 | 1,000 |
2022-03-08 | $32.42 | $32.97 | $32.03 | $32.96 | $32.80 | 27,089 |
2022-03-07 | $31.55 | $31.83 | $31.20 | $31.83 | $31.67 | 28,520 |
2022-03-04 | $30.90 | $31.19 | $30.83 | $30.85 | $30.70 | 6,391 |
2022-03-03 | $31.73 | $31.73 | $31.21 | $31.22 | $31.07 | 4,697 |
2022-03-02 | $31.04 | $32.01 | $31.04 | $31.87 | $31.71 | 43,359 |
2022-03-01 | $30.58 | $30.63 | $30.20 | $30.63 | $30.48 | 3,279 |
2022-02-28 | $29.86 | $30.58 | $29.84 | $30.58 | $30.43 | 6,363 |
2022-02-25 | $29.96 | $29.96 | $29.94 | $29.95 | $29.81 | 3,924 |
2022-02-24 | $29.78 | $29.88 | $29.69 | $29.74 | $29.59 | 10,055 |
2022-02-23 | $29.59 | $29.59 | $29.59 | $29.59 | $29.44 | 327 |
2022-02-22 | $29.11 | $29.33 | $29.11 | $29.21 | $29.07 | 5,781 |
2022-02-18 | $28.84 | $29.23 | $28.84 | $28.88 | $28.74 | 4,184 |
2022-02-17 | $29.21 | $29.21 | $28.87 | $28.90 | $28.76 | 15,954 |
2022-02-16 | $29.49 | $29.70 | $29.47 | $29.48 | $29.34 | 3,916 |
2022-02-15 | $29.66 | $29.71 | $29.61 | $29.71 | $29.56 | 2,049 |
2022-02-14 | $29.48 | $29.69 | $29.48 | $29.68 | $29.53 | 3,497 |
2022-02-11 | $29.76 | $29.77 | $29.28 | $29.30 | $29.16 | 3,718 |
2022-02-10 | $29.73 | $29.90 | $29.73 | $29.77 | $29.62 | 7,698 |
2022-02-09 | $29.69 | $29.69 | $29.52 | $29.62 | $29.47 | 5,416 |
2022-02-08 | $29.58 | $29.73 | $29.56 | $29.73 | $29.58 | 7,786 |
2022-02-07 | $29.21 | $29.37 | $29.15 | $29.37 | $29.22 | 17,317 |
2022-02-04 | $29.40 | $29.55 | $29.32 | $29.51 | $29.37 | 11,632 |
2022-02-03 | $29.54 | $29.54 | $29.23 | $29.23 | $29.09 | 2,731 |
2022-02-02 | $29.53 | $29.53 | $29.37 | $29.50 | $29.35 | 11,493 |
2022-02-01 | $30.00 | $30.00 | $29.65 | $29.65 | $29.50 | 1,017 |
2022-01-31 | $29.89 | $30.02 | $29.84 | $30.02 | $29.87 | 7,080 |
2022-01-28 | $29.94 | $29.94 | $29.79 | $29.85 | $29.71 | 4,826 |
2022-01-27 | $29.80 | $29.80 | $29.58 | $29.67 | $29.52 | 19,059 |
2022-01-26 | $29.60 | $29.80 | $29.54 | $29.62 | $29.47 | 1,351 |
2022-01-25 | $29.83 | $29.83 | $29.67 | $29.67 | $29.53 | 13,875 |
2022-01-24 | $29.39 | $29.91 | $29.39 | $29.91 | $29.77 | 41,278 |
2022-01-21 | $29.21 | $29.59 | $29.13 | $29.59 | $29.44 | 11,257 |
2022-01-20 | $29.55 | $29.70 | $29.39 | $29.39 | $29.24 | 2,520 |
2022-01-19 | $29.99 | $29.99 | $29.52 | $29.52 | $29.37 | 3,607 |
2022-01-18 | $29.79 | $29.95 | $29.78 | $29.95 | $29.80 | 15,473 |
2022-01-14 | $29.71 | $29.85 | $29.69 | $29.74 | $29.59 | 12,041 |
2022-01-13 | $29.78 | $29.88 | $29.62 | $29.67 | $29.52 | 7,743 |
2022-01-12 | $30.23 | $30.26 | $29.87 | $29.87 | $29.72 | 2,821 |
2022-01-11 | $30.09 | $30.41 | $30.08 | $30.37 | $30.22 | 11,680 |
2022-01-10 | $30.04 | $30.05 | $29.86 | $30.02 | $29.87 | 11,174 |
2022-01-07 | $29.86 | $30.07 | $29.86 | $30.07 | $29.92 | 7,555 |
2022-01-06 | $29.98 | $29.98 | $29.62 | $29.80 | $29.65 | 10,396 |
2022-01-05 | $30.56 | $30.56 | $30.16 | $30.16 | $30.01 | 6,093 |
2022-01-04 | $31.15 | $31.16 | $30.68 | $30.68 | $30.52 | 10,610 |
2022-01-03 | $30.86 | $31.04 | $30.84 | $31.04 | $30.89 | 4,428 |
2021-12-31 | $30.98 | $30.98 | $30.59 | $30.66 | $30.50 | 8,837 |
2021-12-30 | $30.91 | $31.05 | $30.80 | $31.05 | $30.90 | 3,736 |
2021-12-29 | $30.51 | $30.73 | $30.43 | $30.73 | $30.57 | 20,071 |
2021-12-28 | $30.56 | $30.60 | $30.50 | $30.51 | $30.36 | 42,704 |
2021-12-27 | $30.18 | $30.48 | $30.18 | $30.48 | $30.33 | 3,330 |
2021-12-23 | $30.13 | $30.20 | $30.12 | $30.18 | $30.03 | 7,520 |
2021-12-22 | $30.17 | $30.40 | $30.17 | $30.35 | $30.02 | 6,348 |
2021-12-21 | $29.87 | $30.26 | $29.87 | $30.26 | $29.93 | 8,436 |
2021-12-20 | $29.44 | $29.73 | $29.39 | $29.73 | $29.41 | 28,534 |
2021-12-17 | $29.64 | $29.64 | $29.49 | $29.49 | $29.18 | 33,006 |
2021-12-16 | $29.88 | $29.88 | $29.59 | $29.70 | $29.38 | 10,354 |
2021-12-15 | $29.67 | $29.78 | $29.35 | $29.78 | $29.46 | 7,916 |
2021-12-14 | $29.59 | $29.63 | $29.35 | $29.49 | $29.17 | 116,787 |
2021-12-13 | $29.91 | $29.91 | $29.62 | $29.62 | $29.30 | 12,776 |
2021-12-10 | $29.94 | $30.10 | $29.94 | $30.03 | $29.71 | 16,065 |
2021-12-09 | $30.46 | $30.48 | $30.10 | $30.11 | $29.78 | 10,927 |
2021-12-08 | $30.31 | $30.54 | $30.31 | $30.51 | $30.18 | 18,681 |
2021-12-07 | $30.14 | $30.24 | $30.06 | $30.22 | $29.89 | 16,661 |
2021-12-06 | $30.12 | $30.16 | $30.00 | $30.00 | $29.68 | 2,604 |
2021-12-03 | $30.45 | $30.45 | $29.98 | $29.98 | $29.66 | 6,422 |
2021-12-02 | $29.91 | $30.47 | $29.91 | $30.44 | $30.11 | 11,912 |
2021-12-01 | $30.06 | $30.06 | $29.88 | $29.95 | $29.62 | 7,482 |
2021-11-30 | $30.09 | $30.26 | $29.97 | $30.26 | $29.93 | 17,779 |
2021-11-29 | $30.48 | $30.52 | $30.22 | $30.22 | $29.90 | 40,476 |
2021-11-26 | $30.07 | $30.26 | $30.07 | $30.26 | $29.93 | 5,093 |
2021-11-24 | $30.78 | $30.78 | $30.50 | $30.60 | $30.27 | 9,018 |
2021-11-23 | $30.78 | $30.83 | $30.51 | $30.80 | $30.47 | 13,155 |
2021-11-22 | $31.08 | $31.08 | $30.79 | $30.90 | $30.56 | 9,391 |
2021-11-19 | $31.23 | $31.36 | $31.14 | $31.17 | $30.83 | 4,918 |
2021-11-18 | $31.28 | $31.48 | $31.24 | $31.35 | $31.02 | 27,073 |
2021-11-17 | $31.26 | $31.27 | $31.02 | $31.16 | $30.82 | 10,950 |
2021-11-16 | $31.52 | $31.53 | $31.19 | $31.20 | $30.86 | 28,215 |
2021-11-15 | $31.52 | $31.75 | $31.49 | $31.65 | $31.31 | 17,789 |
2021-11-12 | $31.26 | $31.69 | $31.25 | $31.41 | $31.07 | 17,312 |
2021-11-11 | $31.28 | $31.38 | $31.28 | $31.35 | $31.02 | 117,965 |
2021-11-10 | $31.05 | $31.28 | $31.05 | $31.27 | $30.93 | 22,193 |
2021-11-09 | $30.76 | $30.89 | $30.60 | $30.89 | $30.55 | 48,066 |
2021-11-08 | $30.42 | $30.78 | $30.42 | $30.78 | $30.45 | 3,003 |
2021-11-05 | $30.30 | $30.30 | $30.14 | $30.15 | $29.83 | 15,701 |
2021-11-04 | $30.37 | $30.46 | $30.25 | $30.40 | $30.07 | 3,278 |
2021-11-03 | $29.86 | $30.17 | $29.82 | $30.06 | $29.74 | 2,411 |
2021-11-02 | $29.56 | $29.87 | $29.55 | $29.87 | $29.55 | 23,682 |
2021-11-01 | $30.15 | $30.15 | $29.41 | $29.55 | $29.23 | 2,648 |
2021-10-29 | $29.71 | $29.89 | $29.25 | $29.57 | $29.25 | 81,637 |
2021-10-28 | $30.57 | $30.57 | $30.07 | $30.07 | $29.75 | 8,664 |
2021-10-27 | $30.82 | $30.95 | $30.81 | $30.83 | $30.49 | 46,377 |
2021-10-26 | $30.87 | $30.98 | $30.84 | $30.95 | $30.61 | 5,531 |
2021-10-25 | $30.81 | $30.97 | $30.74 | $30.87 | $30.53 | 79,004 |
2021-10-22 | $30.92 | $30.92 | $30.67 | $30.73 | $30.40 | 11,940 |
2021-10-21 | $30.86 | $31.10 | $30.78 | $30.98 | $30.64 | 93,895 |
2021-10-20 | $30.36 | $30.72 | $30.36 | $30.72 | $30.39 | 13,640 |
2021-10-19 | $30.38 | $30.44 | $30.35 | $30.44 | $30.11 | 8,844 |
2021-10-18 | $30.55 | $30.55 | $30.34 | $30.34 | $30.01 | 14,294 |
2021-10-15 | $30.67 | $30.67 | $30.45 | $30.53 | $30.20 | 8,031 |
2021-10-14 | $30.38 | $30.44 | $30.32 | $30.41 | $30.08 | 9,940 |
2021-10-13 | $30.10 | $30.39 | $30.10 | $30.35 | $30.02 | 123,920 |
2021-10-12 | $30.47 | $30.47 | $30.17 | $30.17 | $29.85 | 10,738 |
2021-10-11 | $30.50 | $30.52 | $30.45 | $30.46 | $30.13 | 9,444 |
2021-10-08 | $30.17 | $30.41 | $30.17 | $30.40 | $30.07 | 5,158 |
2021-10-07 | $30.00 | $30.15 | $29.96 | $30.12 | $29.80 | 28,003 |
2021-10-06 | $30.04 | $30.04 | $29.92 | $29.92 | $29.59 | 3,249 |
2021-10-05 | $29.94 | $30.10 | $29.91 | $30.08 | $29.75 | 14,883 |
2021-10-04 | $29.70 | $29.80 | $29.67 | $29.71 | $29.38 | 4,641 |
2021-10-01 | $29.71 | $29.72 | $29.59 | $29.67 | $29.35 | 13,836 |
2021-09-30 | $29.51 | $29.57 | $29.35 | $29.57 | $29.25 | 3,632 |
2021-09-29 | $29.63 | $29.63 | $29.50 | $29.51 | $29.20 | 29,896 |
2021-09-28 | $29.66 | $29.76 | $29.58 | $29.70 | $29.38 | 9,810 |
2021-09-27 | $29.33 | $29.43 | $29.33 | $29.39 | $29.07 | 1,409 |
2021-09-24 | $29.07 | $29.23 | $29.07 | $29.23 | $28.91 | 984 |
2021-09-23 | $28.90 | $29.17 | $28.85 | $29.09 | $28.78 | 8,106 |
2021-09-22 | $28.90 | $28.90 | $28.73 | $28.73 | $28.42 | 1,815 |
2021-09-21 | $29.36 | $29.39 | $29.27 | $29.28 | $28.51 | 4,053 |
2021-09-20 | $29.48 | $29.48 | $29.23 | $29.28 | $28.51 | 32,146 |
2021-09-17 | $29.70 | $29.70 | $29.61 | $29.62 | $28.84 | 5,701 |
2021-09-16 | $29.62 | $29.63 | $29.56 | $29.63 | $28.85 | 1,755 |
2021-09-15 | $29.60 | $29.62 | $29.53 | $29.53 | $28.75 | 1,416 |
2021-09-14 | $29.63 | $29.63 | $29.48 | $29.48 | $28.70 | 1,363 |
2021-09-13 | $30.02 | $30.02 | $29.77 | $29.79 | $29.01 | 5,249 |
2021-09-10 | $29.97 | $30.10 | $29.97 | $30.03 | $29.23 | 17,382 |
2021-09-09 | $29.88 | $29.93 | $29.76 | $29.93 | $29.13 | 1,765 |
2021-09-08 | $29.70 | $29.79 | $29.70 | $29.79 | $29.00 | 11,144 |
2021-09-07 | $29.65 | $29.66 | $29.60 | $29.66 | $28.87 | 4,676 |
2021-09-03 | $29.65 | $29.65 | $29.52 | $29.57 | $28.78 | 2,759 |
2021-09-02 | $29.51 | $29.51 | $29.42 | $29.47 | $28.69 | 6,615 |
2021-09-01 | $29.45 | $29.60 | $29.44 | $29.60 | $28.82 | 3,605 |
2021-08-31 | $29.63 | $29.63 | $29.54 | $29.54 | $28.76 | 1,090 |
2021-08-30 | $30.04 | $30.12 | $29.70 | $29.71 | $28.93 | 10,914 |
2021-08-27 | $29.54 | $29.95 | $29.54 | $29.91 | $29.12 | 6,232 |
2021-08-26 | $29.53 | $29.53 | $29.43 | $29.43 | $28.65 | 5,116 |
2021-08-25 | $29.34 | $29.54 | $29.34 | $29.54 | $28.76 | 2,069 |
2021-08-24 | $29.16 | $29.30 | $29.16 | $29.23 | $28.46 | 4,807 |
2021-08-23 | $29.08 | $29.16 | $29.06 | $29.06 | $28.29 | 5,253 |
2021-08-20 | $29.11 | $29.15 | $29.00 | $29.00 | $28.23 | 8,135 |
2021-08-19 | $29.10 | $29.27 | $29.08 | $29.25 | $28.47 | 1,828 |
2021-08-18 | $29.18 | $29.29 | $29.17 | $29.29 | $28.51 | 4,306 |
2021-08-17 | $29.44 | $29.44 | $29.12 | $29.16 | $28.39 | 5,232 |
2021-08-16 | $29.35 | $29.42 | $29.32 | $29.42 | $28.64 | 3,563 |
2021-08-13 | $29.87 | $29.87 | $29.63 | $29.64 | $28.86 | 4,010 |
2021-08-12 | $29.88 | $29.94 | $29.88 | $29.92 | $29.13 | 4,207 |
2021-08-11 | $29.89 | $29.99 | $29.86 | $29.98 | $29.19 | 2,402 |
2021-08-10 | $29.61 | $29.93 | $29.61 | $29.92 | $29.12 | 3,123 |
2021-08-09 | $29.51 | $29.67 | $29.51 | $29.67 | $28.88 | 3,781 |
2021-08-06 | $29.39 | $29.65 | $29.39 | $29.65 | $28.87 | 12,742 |
2021-08-05 | $29.24 | $29.27 | $29.13 | $29.27 | $28.49 | 43,823 |
2021-08-04 | $29.29 | $29.30 | $29.27 | $29.30 | $28.52 | 890 |
2021-08-03 | $29.19 | $29.45 | $29.19 | $29.38 | $28.60 | 1,775 |
2021-08-02 | $29.54 | $29.57 | $29.32 | $29.32 | $28.54 | 5,581 |
2021-07-30 | $29.69 | $29.71 | $29.54 | $29.71 | $28.92 | 11,912 |
2021-07-29 | $30.00 | $30.06 | $29.89 | $29.89 | $29.10 | 3,881 |
2021-07-28 | $29.74 | $29.91 | $29.55 | $29.91 | $29.12 | 29,313 |
2021-07-27 | $29.91 | $29.91 | $29.60 | $29.68 | $28.89 | 4,735 |
2021-07-26 | $29.66 | $30.12 | $29.64 | $30.07 | $29.27 | 7,800 |
2021-07-23 | $29.37 | $29.69 | $29.37 | $29.69 | $28.90 | 5,428 |
2021-07-22 | $29.15 | $29.15 | $28.86 | $29.00 | $28.23 | 6,526 |
2021-07-21 | $29.07 | $29.25 | $29.03 | $29.07 | $28.30 | 9,357 |
2021-07-20 | $28.59 | $28.91 | $28.57 | $28.90 | $28.14 | 132,003 |
2021-07-19 | $29.10 | $29.17 | $28.70 | $28.79 | $28.03 | 62,829 |
2021-07-16 | $29.64 | $29.70 | $29.43 | $29.43 | $28.65 | 12,429 |
2021-07-15 | $29.45 | $29.54 | $29.24 | $29.39 | $28.61 | 4,710 |
2021-07-14 | $29.87 | $29.87 | $29.56 | $29.60 | $28.81 | 32,163 |
2021-07-13 | $29.75 | $29.86 | $29.70 | $29.84 | $29.05 | 5,525 |
2021-07-12 | $29.28 | $29.77 | $29.28 | $29.68 | $28.89 | 36,664 |
2021-07-09 | $29.28 | $29.48 | $29.13 | $29.48 | $28.70 | 18,739 |
2021-07-08 | $29.08 | $29.08 | $28.81 | $28.81 | $28.05 | 21,277 |
2021-07-07 | $29.79 | $29.79 | $29.25 | $29.36 | $28.58 | 34,980 |
2021-07-06 | $29.87 | $29.87 | $29.61 | $29.61 | $28.83 | 25,827 |
2021-07-02 | $29.99 | $29.99 | $29.73 | $29.87 | $29.08 | 3,426 |
2021-07-01 | $29.85 | $30.02 | $29.77 | $29.77 | $28.98 | 6,142 |
2021-06-30 | $29.68 | $29.94 | $29.68 | $29.85 | $29.06 | 6,426 |
2021-06-29 | $29.96 | $29.96 | $29.78 | $29.78 | $28.99 | 14,344 |
2021-06-28 | $30.20 | $30.20 | $30.05 | $30.08 | $29.28 | 4,209 |
2021-06-25 | $29.93 | $30.06 | $29.88 | $30.06 | $29.26 | 8,667 |
2021-06-24 | $29.91 | $29.94 | $29.70 | $29.75 | $28.96 | 14,429 |
2021-06-23 | $29.95 | $30.01 | $29.88 | $30.00 | $29.21 | 17,001 |
2021-06-22 | $29.86 | $29.86 | $29.67 | $29.79 | $29.00 | 28,335 |
2021-06-21 | $29.43 | $29.78 | $29.43 | $29.78 | $28.80 | 26,132 |
2021-06-18 | $29.58 | $29.58 | $29.37 | $29.37 | $28.41 | 17,726 |
2021-06-17 | $30.00 | $30.05 | $29.17 | $29.83 | $28.85 | 24,458 |
2021-06-16 | $30.65 | $30.87 | $30.02 | $30.02 | $29.04 | 25,570 |
2021-06-15 | $30.45 | $30.70 | $30.45 | $30.64 | $29.63 | 32,389 |
2021-06-14 | $30.33 | $30.40 | $30.11 | $30.33 | $29.33 | 137,087 |
2021-06-11 | $30.19 | $30.33 | $30.09 | $30.13 | $29.14 | 11,506 |
2021-06-10 | $30.02 | $30.21 | $30.00 | $30.11 | $29.12 | 33,015 |
2021-06-09 | $30.01 | $30.14 | $29.76 | $30.02 | $29.04 | 15,232 |
2021-06-08 | $30.03 | $30.16 | $30.01 | $30.11 | $29.13 | 18,180 |
2021-06-07 | $30.17 | $30.39 | $30.16 | $30.26 | $29.27 | 26,415 |
2021-06-04 | $30.43 | $30.43 | $30.11 | $30.15 | $29.16 | 16,097 |
2021-06-03 | $30.35 | $30.45 | $30.30 | $30.30 | $29.31 | 30,433 |
2021-06-02 | $30.60 | $30.61 | $30.39 | $30.48 | $29.48 | 13,331 |
2021-06-01 | $30.46 | $30.62 | $30.38 | $30.57 | $29.57 | 58,894 |
2021-05-28 | $30.32 | $30.43 | $30.09 | $30.30 | $29.31 | 13,407 |
2021-05-27 | $29.86 | $30.14 | $29.86 | $30.09 | $29.10 | 23,903 |
2021-05-26 | $30.17 | $30.17 | $30.00 | $30.05 | $29.07 | 18,467 |
2021-05-25 | $30.37 | $30.40 | $30.09 | $30.17 | $29.18 | 11,744 |
2021-05-24 | $29.86 | $30.19 | $29.86 | $30.18 | $29.19 | 17,295 |
2021-05-21 | $30.01 | $30.09 | $29.86 | $30.06 | $29.07 | 4,167 |
2021-05-20 | $30.16 | $30.26 | $29.87 | $30.05 | $29.07 | 170,549 |
2021-05-19 | $30.26 | $30.55 | $30.25 | $30.30 | $29.30 | 29,791 |
2021-05-18 | $30.73 | $30.83 | $30.63 | $30.63 | $29.62 | 38,471 |
2021-05-17 | $30.70 | $30.81 | $30.68 | $30.81 | $29.80 | 127,442 |
2021-05-14 | $30.68 | $30.87 | $30.56 | $30.66 | $29.65 | 43,988 |
2021-05-13 | $30.50 | $31.00 | $30.42 | $30.64 | $29.63 | 168,077 |
2021-05-12 | $30.55 | $30.66 | $30.42 | $30.55 | $29.55 | 47,197 |
2021-05-11 | $30.26 | $30.36 | $30.15 | $30.27 | $29.27 | 16,050 |
2021-05-10 | $30.16 | $30.70 | $30.06 | $30.40 | $29.40 | 109,544 |
2021-05-07 | $29.70 | $30.00 | $29.62 | $29.89 | $28.91 | 29,100 |
2021-05-06 | $29.89 | $30.00 | $29.59 | $29.67 | $28.70 | 12,728 |
2021-05-05 | $29.62 | $29.84 | $29.50 | $29.75 | $28.77 | 20,400 |
2021-05-04 | $29.76 | $29.76 | $29.51 | $29.55 | $28.58 | 13,514 |
2021-05-03 | $29.74 | $29.80 | $29.69 | $29.74 | $28.77 | 111,147 |
2021-04-30 | $29.74 | $29.85 | $29.53 | $29.71 | $28.74 | 16,552 |
2021-04-29 | $30.17 | $30.18 | $29.80 | $29.95 | $28.97 | 18,489 |
2021-04-28 | $29.88 | $29.99 | $29.86 | $29.94 | $28.95 | 48,584 |
2021-04-27 | $29.51 | $29.83 | $29.45 | $29.83 | $28.85 | 11,905 |
2021-04-26 | $29.25 | $29.42 | $29.25 | $29.35 | $28.39 | 9,170 |
2021-04-23 | $29.33 | $29.41 | $29.30 | $29.40 | $28.43 | 6,271 |
2021-04-22 | $29.34 | $29.35 | $29.23 | $29.28 | $28.32 | 7,569 |
2021-04-21 | $29.16 | $29.30 | $29.09 | $29.19 | $28.23 | 131,059 |
2021-04-20 | $29.14 | $29.14 | $29.00 | $29.00 | $28.05 | 14,880 |
2021-04-19 | $29.35 | $29.35 | $29.09 | $29.30 | $28.34 | 8,059 |
2021-04-16 | $29.11 | $29.29 | $29.10 | $29.25 | $28.29 | 6,503 |
2021-04-15 | $28.87 | $29.11 | $28.86 | $29.00 | $28.05 | 10,753 |
2021-04-14 | $28.87 | $28.98 | $28.83 | $28.91 | $27.96 | 10,791 |
2021-04-13 | $29.05 | $29.05 | $28.90 | $28.99 | $28.04 | 12,329 |
2021-04-12 | $28.87 | $28.87 | $28.75 | $28.87 | $27.92 | 8,557 |
2021-04-09 | $29.00 | $29.00 | $28.75 | $28.80 | $27.85 | 5,575 |
2021-04-08 | $29.11 | $29.11 | $28.96 | $29.03 | $28.08 | 15,061 |
2021-04-07 | $29.01 | $29.16 | $29.00 | $29.16 | $28.20 | 16,214 |
2021-04-06 | $29.30 | $29.30 | $29.04 | $29.04 | $28.09 | 32,677 |
2021-04-05 | $29.36 | $29.52 | $29.36 | $29.40 | $28.44 | 12,231 |
2021-04-01 | $29.69 | $29.69 | $29.36 | $29.36 | $28.40 | 12,597 |
2021-03-31 | $29.83 | $29.84 | $29.75 | $29.84 | $28.86 | 2,687 |
2021-03-30 | $29.95 | $29.97 | $29.55 | $29.80 | $28.82 | 25,973 |
2021-03-29 | $30.00 | $30.44 | $29.99 | $30.05 | $29.06 | 24,135 |
2021-03-26 | $29.93 | $30.04 | $29.91 | $29.93 | $28.95 | 37,357 |
2021-03-25 | $29.66 | $29.87 | $29.52 | $29.79 | $28.81 | 56,783 |
2021-03-24 | $29.91 | $29.91 | $29.65 | $29.77 | $28.79 | 50,721 |
2021-03-23 | $29.81 | $29.91 | $29.32 | $29.82 | $28.84 | 41,976 |
2021-03-22 | $29.66 | $29.97 | $29.63 | $29.93 | $28.94 | 53,146 |
2021-03-19 | $29.36 | $29.54 | $29.32 | $29.51 | $28.53 | 11,426 |
2021-03-18 | $29.43 | $29.51 | $29.17 | $29.26 | $28.29 | 23,134 |
2021-03-17 | $29.40 | $29.43 | $29.17 | $29.36 | $28.39 | 22,939 |
2021-03-16 | $29.21 | $29.42 | $29.21 | $29.28 | $28.31 | 30,146 |
2021-03-15 | $28.72 | $29.13 | $28.72 | $29.10 | $28.14 | 6,413 |
2021-03-12 | $28.86 | $28.97 | $28.55 | $28.57 | $27.62 | 6,150 |
2021-03-11 | $29.03 | $29.03 | $28.92 | $28.95 | $27.99 | 4,564 |
2021-03-10 | $28.88 | $28.99 | $28.71 | $28.97 | $28.01 | 12,280 |
2021-03-09 | $28.74 | $28.89 | $28.65 | $28.78 | $27.82 | 66,804 |
2021-03-08 | $28.71 | $28.71 | $28.42 | $28.42 | $27.47 | 5,749 |
2021-03-05 | $28.58 | $28.69 | $28.40 | $28.69 | $27.74 | 18,187 |
2021-03-04 | $28.57 | $28.61 | $28.42 | $28.42 | $27.48 | 2,672 |
2021-03-03 | $28.47 | $28.53 | $28.40 | $28.52 | $27.58 | 6,194 |
2021-03-02 | $28.15 | $28.42 | $28.13 | $28.36 | $27.42 | 14,791 |
2021-03-01 | $28.48 | $28.52 | $28.32 | $28.36 | $27.42 | 9,365 |
2021-02-26 | $27.80 | $28.43 | $27.80 | $28.43 | $27.49 | 3,280 |
2021-02-25 | $28.23 | $28.23 | $27.84 | $27.92 | $26.99 | 10,389 |
2021-02-24 | $28.38 | $28.40 | $28.22 | $28.23 | $27.29 | 8,107 |
2021-02-23 | $28.27 | $28.27 | $28.15 | $28.18 | $27.24 | 15,877 |
2021-02-22 | $28.07 | $28.23 | $28.07 | $28.20 | $27.27 | 11,893 |
2021-02-19 | $28.09 | $28.09 | $27.93 | $27.93 | $27.01 | 810 |
2021-02-18 | $28.35 | $28.38 | $28.08 | $28.10 | $27.17 | 27,249 |
2021-02-17 | $28.37 | $28.39 | $28.34 | $28.35 | $27.41 | 25,841 |
2021-02-16 | $28.36 | $28.38 | $28.33 | $28.35 | $27.41 | 5,944 |
2021-02-12 | $28.22 | $28.28 | $28.18 | $28.25 | $27.31 | 6,293 |
2021-02-11 | $28.14 | $28.21 | $28.08 | $28.10 | $27.17 | 6,882 |
2021-02-10 | $28.31 | $28.33 | $28.26 | $28.26 | $27.32 | 2,022 |
2021-02-09 | $28.29 | $28.33 | $28.18 | $28.32 | $27.38 | 12,245 |
2021-02-08 | $28.32 | $28.32 | $28.24 | $28.24 | $27.30 | 6,235 |
2021-02-05 | $28.15 | $28.32 | $28.15 | $28.31 | $27.37 | 8,574 |
2021-02-04 | $28.05 | $28.20 | $28.04 | $28.15 | $27.22 | 1,151 |
2021-02-03 | $28.04 | $28.19 | $28.04 | $28.19 | $27.26 | 486 |
2021-02-02 | $28.04 | $28.04 | $27.92 | $27.97 | $27.04 | 2,050 |
2021-02-01 | $27.79 | $27.90 | $27.74 | $27.78 | $26.86 | 6,121 |
2021-01-29 | $28.09 | $28.24 | $27.94 | $27.94 | $27.02 | 2,397 |
2021-01-28 | $27.69 | $27.94 | $27.67 | $27.84 | $26.91 | 7,917 |
2021-01-27 | $27.39 | $27.46 | $27.39 | $27.46 | $26.55 | 555 |
2021-01-26 | $27.84 | $27.84 | $27.56 | $27.56 | $26.65 | 3,993 |
2021-01-25 | $28.10 | $28.10 | $27.89 | $27.89 | $26.96 | 2,955 |
2021-01-22 | $28.14 | $28.14 | $28.09 | $28.09 | $27.15 | 530 |
2021-01-21 | $28.26 | $28.26 | $28.26 | $28.26 | $27.32 | 1 |
2021-01-20 | $27.96 | $27.96 | $27.96 | $27.96 | $27.03 | 1,741 |
2021-01-19 | $27.86 | $28.00 | $27.86 | $27.95 | $27.02 | 3,480 |
2021-01-15 | $27.83 | $27.83 | $27.83 | $27.83 | $26.91 | 135 |
2021-01-14 | $27.82 | $27.93 | $27.82 | $27.91 | $26.98 | 3,146 |
2021-01-13 | $27.84 | $27.84 | $27.82 | $27.82 | $26.90 | 1,060 |
2021-01-12 | $27.80 | $27.82 | $27.64 | $27.70 | $26.78 | 5,369 |
2021-01-11 | $27.50 | $27.64 | $27.40 | $27.56 | $26.65 | 5,627 |
2021-01-08 | $27.85 | $27.85 | $27.59 | $27.59 | $26.68 | 5,838 |
2021-01-07 | $27.83 | $27.83 | $27.83 | $27.83 | $26.91 | 31 |
2021-01-06 | $27.72 | $27.75 | $27.65 | $27.65 | $26.74 | 4,668 |
2021-01-05 | $27.37 | $27.44 | $27.37 | $27.42 | $26.51 | 2,344 |
2021-01-04 | $27.33 | $27.37 | $27.24 | $27.36 | $26.45 | 1,229 |
2020-12-31 | $27.12 | $27.15 | $27.12 | $27.15 | $26.25 | 116 |
2020-12-30 | $27.07 | $27.08 | $27.00 | $27.08 | $26.18 | 200 |
2020-12-29 | $27.07 | $27.07 | $27.07 | $27.07 | $26.17 | 67 |
2020-12-28 | $27.16 | $27.21 | $27.16 | $27.16 | $26.26 | 1,039 |
2020-12-24 | $27.05 | $27.22 | $27.05 | $27.11 | $26.22 | 504 |
2020-12-23 | $27.03 | $27.05 | $27.03 | $27.05 | $26.15 | 160 |
2020-12-22 | $27.11 | $27.11 | $27.08 | $27.08 | $26.03 | 205 |
2020-12-21 | $27.22 | $27.35 | $27.19 | $27.19 | $26.14 | 3,926 |
2020-12-18 | $27.26 | $27.26 | $27.26 | $27.26 | $26.21 | 1 |
2020-12-17 | $27.23 | $27.23 | $27.22 | $27.22 | $26.18 | 402 |
2020-12-16 | $27.11 | $27.12 | $27.11 | $27.12 | $26.07 | 515 |
2020-12-15 | $27.00 | $27.10 | $26.98 | $27.08 | $26.04 | 1,091 |
2020-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.96 | 102 |
2020-12-11 | $26.92 | $26.92 | $26.92 | $26.92 | $25.88 | 290 |
2020-12-10 | $27.13 | $27.13 | $27.11 | $27.11 | $26.07 | 1,046 |
2020-12-09 | $27.17 | $27.19 | $27.04 | $27.16 | $26.12 | 953 |
2020-12-08 | $27.03 | $27.22 | $27.03 | $27.22 | $26.17 | 4,448 |
2020-12-07 | $27.24 | $27.25 | $27.13 | $27.13 | $26.09 | 3,111 |
2020-12-04 | $27.28 | $27.32 | $27.28 | $27.32 | $26.27 | 526 |
2020-12-03 | $27.38 | $27.38 | $27.16 | $27.16 | $26.11 | 1,596 |
2020-12-02 | $27.03 | $27.23 | $27.03 | $27.23 | $26.18 | 11,898 |
2020-12-01 | $26.86 | $26.86 | $26.86 | $26.86 | $25.83 | 481 |
2020-11-30 | $26.63 | $26.63 | $26.55 | $26.55 | $25.53 | 481 |
2020-11-27 | $26.53 | $26.61 | $26.51 | $26.58 | $25.55 | 5,158 |
2020-11-25 | $26.56 | $26.56 | $26.56 | $26.56 | $25.54 | 1 |
2020-11-24 | $26.31 | $26.44 | $26.31 | $26.37 | $25.35 | 730 |
2020-11-23 | $26.16 | $26.16 | $26.16 | $26.16 | $25.15 | 31 |
2020-11-20 | $26.05 | $26.12 | $26.04 | $26.12 | $25.12 | 10,006 |
2020-11-19 | $26.10 | $26.16 | $26.10 | $26.16 | $25.15 | 205 |
2020-11-18 | $26.21 | $26.21 | $26.10 | $26.10 | $25.09 | 5,850 |
2020-11-17 | $26.24 | $26.25 | $26.22 | $26.25 | $25.23 | 515 |
2020-11-16 | $26.41 | $26.41 | $26.29 | $26.29 | $25.27 | 12,789 |
2020-11-13 | $26.25 | $26.28 | $26.25 | $26.28 | $25.26 | 227 |
2020-11-12 | $26.41 | $26.41 | $26.41 | $26.41 | $25.40 | 119 |
2020-11-11 | $26.35 | $26.55 | $26.32 | $26.55 | $25.53 | 15,546 |
2020-11-10 | $26.49 | $26.57 | $26.45 | $26.45 | $25.43 | 410 |
2020-11-09 | $25.92 | $26.19 | $25.92 | $26.19 | $25.18 | 7,930 |
2020-11-06 | $26.00 | $26.00 | $25.89 | $25.96 | $24.96 | 6,899 |
2020-11-05 | $26.00 | $26.01 | $26.00 | $26.00 | $24.99 | 1,059 |
2020-11-04 | $25.97 | $26.01 | $25.95 | $26.01 | $25.01 | 1,021 |
2020-11-03 | $26.38 | $26.38 | $26.38 | $26.38 | $25.36 | 51 |
2020-11-02 | $26.35 | $26.43 | $26.20 | $26.42 | $25.40 | 7,647 |
2020-10-30 | $26.23 | $26.35 | $26.23 | $26.35 | $25.34 | 1,288 |
2020-10-29 | $26.23 | $26.28 | $26.21 | $26.23 | $25.22 | 1,844 |
2020-10-28 | $26.26 | $26.26 | $26.26 | $26.26 | $25.24 | 116 |
2020-10-27 | $26.42 | $26.42 | $26.32 | $26.32 | $25.31 | 142 |
2020-10-26 | $26.42 | $26.42 | $26.41 | $26.41 | $25.39 | 453 |
2020-10-23 | $26.49 | $26.49 | $26.49 | $26.49 | $25.47 | 8,372 |
2020-10-22 | $26.32 | $26.61 | $26.32 | $26.51 | $25.48 | 8,372 |
2020-10-21 | $26.38 | $26.46 | $26.38 | $26.44 | $25.42 | 3,280 |
2020-10-20 | $26.35 | $26.35 | $26.33 | $26.33 | $25.32 | 766 |
2020-10-19 | $26.26 | $26.28 | $26.26 | $26.28 | $25.27 | 209 |
2020-10-16 | $26.25 | $26.25 | $26.20 | $26.20 | $25.19 | 1,602 |
2020-10-15 | $26.14 | $26.14 | $26.14 | $26.14 | $25.14 | 4 |
2020-10-14 | $26.27 | $26.29 | $26.10 | $26.22 | $25.21 | 3,251 |
2020-10-13 | $26.35 | $26.35 | $26.35 | $26.35 | $25.33 | 39 |
2020-10-12 | $26.30 | $26.30 | $26.27 | $26.29 | $25.27 | 7,428 |
2020-10-09 | $26.39 | $26.39 | $26.39 | $26.39 | $25.38 | 28 |
2020-10-08 | $26.30 | $26.34 | $26.30 | $26.34 | $25.33 | 508 |
2020-10-07 | $26.17 | $26.17 | $26.17 | $26.17 | $25.16 | 6,775 |
2020-10-06 | $26.11 | $26.11 | $26.05 | $26.05 | $25.04 | 500 |
2020-10-05 | $26.19 | $26.19 | $26.19 | $26.19 | $25.18 | 77 |
2020-10-02 | $25.97 | $25.97 | $25.97 | $25.97 | $24.97 | 3 |
2020-10-01 | $25.87 | $25.90 | $25.87 | $25.90 | $24.90 | 167 |
2020-09-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.85 | 147 |
2020-09-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.80 | 171 |
2020-09-28 | $25.56 | $25.75 | $25.56 | $25.75 | $24.76 | 1,476 |
2020-09-25 | $25.47 | $25.47 | $25.47 | $25.47 | $24.49 | 3 |
2020-09-24 | $25.50 | $25.50 | $25.37 | $25.49 | $24.51 | 3,971 |
2020-09-23 | $25.48 | $25.48 | $25.48 | $25.48 | $24.50 | 11 |
2020-09-22 | $25.42 | $25.52 | $25.37 | $25.46 | $24.45 | 2,678 |
2020-09-21 | $25.61 | $25.61 | $25.45 | $25.50 | $24.48 | 694 |
2020-09-18 | $25.62 | $25.70 | $25.62 | $25.70 | $24.68 | 291 |
2020-09-17 | $25.48 | $25.64 | $25.48 | $25.62 | $24.60 | 5,630 |
2020-09-16 | $25.71 | $25.75 | $25.61 | $25.66 | $24.64 | 2,265 |
2020-09-15 | $25.69 | $25.73 | $25.69 | $25.71 | $24.68 | 5,288 |
2020-09-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.58 | 117 |
2020-09-11 | $25.82 | $25.82 | $25.63 | $25.64 | $24.61 | 4,672 |
2020-09-10 | $26.05 | $26.07 | $25.74 | $25.76 | $24.73 | 19,962 |
2020-09-09 | $25.95 | $25.95 | $25.91 | $25.91 | $24.88 | 359 |
2020-09-08 | $25.99 | $26.00 | $25.83 | $25.91 | $24.87 | 5,763 |
2020-09-04 | $25.87 | $25.87 | $25.74 | $25.82 | $24.79 | 4,346 |
2020-09-03 | $25.68 | $25.70 | $25.56 | $25.56 | $24.54 | 287 |
2020-09-02 | $26.11 | $26.11 | $25.85 | $25.95 | $24.91 | 1,808 |
2020-09-01 | $26.41 | $26.44 | $26.28 | $26.28 | $25.23 | 2,228 |
2020-08-31 | $26.11 | $26.48 | $26.08 | $26.48 | $25.42 | 16,243 |
2020-08-28 | $26.00 | $26.12 | $26.00 | $26.07 | $25.03 | 1,413 |
2020-08-27 | $25.80 | $25.81 | $25.79 | $25.81 | $24.78 | 2,007 |
2020-08-26 | $25.88 | $25.88 | $25.82 | $25.86 | $24.82 | 417 |
2020-08-25 | $25.67 | $25.68 | $25.60 | $25.60 | $24.58 | 1,979 |
2020-08-24 | $25.49 | $25.49 | $25.49 | $25.49 | $24.48 | 75 |
2020-08-21 | $25.36 | $25.36 | $25.36 | $25.36 | $24.35 | 142 |
2020-08-20 | $25.22 | $25.35 | $25.20 | $25.35 | $24.34 | 2,172 |
2020-08-19 | $25.90 | $25.90 | $25.62 | $25.62 | $24.60 | 1,289 |
2020-08-18 | $25.60 | $25.77 | $25.60 | $25.77 | $24.74 | 497 |
2020-08-17 | $25.46 | $25.56 | $25.46 | $25.56 | $24.54 | 5,060 |
2020-08-14 | $25.55 | $25.55 | $25.53 | $25.53 | $24.51 | 321 |
2020-08-13 | $25.57 | $25.57 | $25.57 | $25.57 | $24.55 | 68 |
2020-08-12 | $25.45 | $25.51 | $25.45 | $25.48 | $24.46 | 3,216 |
2020-08-11 | $25.45 | $25.45 | $25.28 | $25.28 | $24.27 | 1,125 |
2020-08-10 | $25.13 | $25.21 | $25.13 | $25.13 | $24.13 | 1,691 |
2020-08-07 | $25.03 | $25.03 | $24.93 | $24.93 | $23.94 | 1,507 |
2020-08-06 | $25.27 | $25.28 | $25.14 | $25.14 | $24.13 | 4,026 |
2020-08-05 | $25.16 | $25.23 | $25.15 | $25.23 | $24.22 | 1,889 |
2020-08-04 | $25.20 | $25.20 | $25.10 | $25.10 | $24.10 | 510 |
2020-08-03 | $25.27 | $25.27 | $25.20 | $25.20 | $24.20 | 632 |
2020-07-31 | $24.84 | $25.07 | $24.83 | $25.07 | $24.07 | 393 |
2020-07-30 | $24.89 | $24.89 | $24.89 | $24.89 | $23.90 | 70 |
2020-07-29 | $24.96 | $25.05 | $24.96 | $25.05 | $24.05 | 12,127 |
2020-07-28 | $24.87 | $24.87 | $24.81 | $24.84 | $23.85 | 1,287 |
2020-07-27 | $24.83 | $24.89 | $24.74 | $24.82 | $23.83 | 1,948 |
2020-07-24 | $24.67 | $24.76 | $24.67 | $24.76 | $23.77 | 9,328 |
2020-07-23 | $24.67 | $24.67 | $24.67 | $24.67 | $23.69 | 144 |
2020-07-22 | $24.96 | $25.01 | $24.87 | $24.87 | $23.87 | 1,486 |
2020-07-21 | $24.88 | $24.96 | $24.81 | $24.96 | $23.97 | 749 |
2020-07-20 | $24.88 | $24.88 | $24.88 | $24.88 | $23.89 | 0 |
2020-07-17 | $24.82 | $24.82 | $24.82 | $24.82 | $23.83 | 0 |
2020-07-16 | $24.68 | $24.68 | $24.68 | $24.68 | $23.70 | 100 |
2020-07-15 | $24.58 | $24.58 | $24.56 | $24.56 | $23.58 | 483 |
2020-07-14 | $24.69 | $24.69 | $24.55 | $24.55 | $23.57 | 248 |
2020-07-13 | $24.61 | $24.61 | $24.61 | $24.61 | $23.63 | 32 |
2020-07-10 | $24.40 | $24.42 | $24.33 | $24.42 | $23.45 | 1,724 |
2020-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $23.52 | 230 |
2020-07-08 | $24.78 | $24.78 | $24.54 | $24.54 | $23.56 | 7,584 |
2020-07-07 | $25.02 | $25.02 | $24.75 | $24.77 | $23.78 | 700 |
2020-07-06 | $24.99 | $24.99 | $24.99 | $24.99 | $23.99 | 100 |
2020-07-02 | $24.83 | $24.83 | $24.83 | $24.83 | $23.84 | 0 |
2020-07-01 | $24.63 | $24.70 | $24.53 | $24.64 | $23.66 | 4,600 |
2020-06-30 | $24.43 | $24.58 | $24.43 | $24.58 | $23.60 | 10,499 |
2020-06-29 | $24.52 | $24.59 | $24.51 | $24.55 | $23.57 | 2,253 |
2020-06-26 | $24.62 | $24.63 | $24.54 | $24.62 | $23.64 | 1,015 |
2020-06-25 | $24.66 | $24.71 | $24.64 | $24.64 | $23.66 | 937 |
2020-06-24 | $25.08 | $25.08 | $24.67 | $24.68 | $23.70 | 2,722 |
2020-06-23 | $25.00 | $25.01 | $24.94 | $25.01 | $24.01 | 2,406 |
2020-06-22 | $24.54 | $24.77 | $24.54 | $24.77 | $23.78 | 148 |
2020-06-19 | $24.56 | $24.56 | $24.51 | $24.56 | $23.58 | 1,100 |
2020-06-18 | $24.41 | $24.47 | $24.40 | $24.47 | $23.49 | 317 |
2020-06-17 | $24.42 | $24.42 | $24.42 | $24.42 | $23.45 | 0 |
2020-06-16 | $24.44 | $24.44 | $24.44 | $24.44 | $23.47 | 1 |
2020-06-15 | $24.14 | $24.20 | $24.08 | $24.20 | $23.24 | 933 |
2020-06-12 | $24.25 | $24.25 | $24.10 | $24.10 | $23.14 | 252 |
2020-06-11 | $24.49 | $24.57 | $24.42 | $24.43 | $23.46 | 4,494 |
2020-06-10 | $24.58 | $24.58 | $24.58 | $24.58 | $23.60 | 59 |
2020-06-09 | $24.78 | $24.78 | $24.52 | $24.52 | $23.54 | 359 |
2020-06-08 | $24.95 | $24.95 | $24.73 | $24.86 | $23.87 | 27,391 |
2020-06-05 | $24.64 | $24.78 | $24.64 | $24.78 | $23.79 | 15,404 |
2020-06-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.52 | 34 |
2020-06-03 | $24.43 | $24.45 | $24.43 | $24.45 | $23.48 | 346 |
2020-06-02 | $24.36 | $24.36 | $24.36 | $24.36 | $23.39 | 0 |
2020-06-01 | $24.44 | $24.44 | $24.44 | $24.44 | $23.47 | 0 |
2020-05-29 | $24.34 | $24.34 | $24.34 | $24.34 | $23.37 | 44 |
2020-05-28 | $24.08 | $24.34 | $24.08 | $24.34 | $23.37 | 154 |
2020-05-27 | $24.08 | $24.08 | $24.08 | $24.08 | $23.12 | 70 |
2020-05-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.04 | 419 |
2020-05-22 | $24.05 | $24.05 | $24.04 | $24.04 | $23.08 | 104 |
2020-05-21 | $24.24 | $24.32 | $24.02 | $24.12 | $23.16 | 1,938 |
2020-05-20 | $24.34 | $24.41 | $24.34 | $24.37 | $23.40 | 6,065 |
2020-05-19 | $24.26 | $24.26 | $24.25 | $24.25 | $23.28 | 314 |
2020-05-18 | $24.10 | $24.30 | $24.10 | $24.26 | $23.29 | 6,542 |
2020-05-15 | $23.75 | $23.75 | $23.75 | $23.75 | $22.80 | 105 |
2020-05-14 | $23.75 | $23.78 | $23.50 | $23.77 | $22.82 | 24,368 |
2020-05-13 | $24.06 | $24.06 | $23.96 | $23.96 | $23.01 | 492 |
2020-05-12 | $24.09 | $24.09 | $24.09 | $24.09 | $23.13 | 2 |
2020-05-11 | $24.37 | $24.37 | $24.35 | $24.35 | $23.38 | 293 |
2020-05-08 | $24.07 | $24.19 | $24.07 | $24.19 | $23.23 | 1,310 |
2020-05-07 | $24.17 | $24.17 | $24.16 | $24.16 | $23.20 | 5,790 |
2020-05-06 | $23.99 | $24.08 | $23.93 | $24.05 | $23.09 | 5,479 |
2020-05-05 | $23.82 | $24.07 | $23.82 | $24.07 | $23.11 | 3,166 |
2020-05-04 | $24.03 | $24.10 | $24.03 | $24.07 | $23.11 | 2,074 |
2020-05-01 | $23.80 | $23.90 | $23.80 | $23.90 | $22.95 | 677 |
2020-04-30 | $24.14 | $24.14 | $23.82 | $23.82 | $22.87 | 2,514 |
2020-04-29 | $24.47 | $24.47 | $24.47 | $24.47 | $23.49 | 18 |
2020-04-28 | $24.60 | $24.60 | $24.47 | $24.47 | $23.49 | 3,050 |
2020-04-27 | $24.18 | $24.55 | $24.17 | $24.53 | $23.55 | 10,485 |
2020-04-24 | $23.79 | $24.19 | $23.79 | $24.10 | $23.14 | 1,734 |
2020-04-23 | $23.98 | $23.98 | $23.67 | $23.67 | $22.73 | 8,914 |
2020-04-22 | $23.30 | $23.75 | $23.02 | $23.75 | $22.80 | 3,414 |
2020-04-21 | $23.09 | $23.10 | $22.99 | $23.10 | $22.18 | 1,180 |
2020-04-20 | $22.79 | $22.79 | $22.79 | $22.79 | $21.88 | 40 |
2020-04-17 | $23.25 | $23.25 | $22.75 | $22.79 | $21.88 | 3,061 |
2020-04-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.04 | 1 |
2020-04-15 | $24.50 | $24.50 | $24.00 | $24.00 | $23.04 | 581 |
2020-04-14 | $24.29 | $24.76 | $24.27 | $24.55 | $23.57 | 49,571 |
2020-04-13 | $24.03 | $24.03 | $24.03 | $24.03 | $23.07 | 35 |
2020-04-09 | $23.51 | $23.51 | $23.51 | $23.51 | $22.57 | 69 |
2020-04-08 | $23.48 | $23.51 | $23.48 | $23.51 | $22.57 | 399 |
2020-04-07 | $23.73 | $23.80 | $23.23 | $23.23 | $22.30 | 9,152 |
2020-04-06 | $23.26 | $23.31 | $23.18 | $23.31 | $22.38 | 1,085 |
2020-04-03 | $22.91 | $22.94 | $22.91 | $22.94 | $22.03 | 378 |
2020-04-02 | $22.24 | $22.24 | $22.24 | $22.24 | $21.35 | 59 |
2020-04-01 | $22.14 | $22.24 | $22.14 | $22.24 | $21.35 | 505 |
2020-03-31 | $22.71 | $22.71 | $21.88 | $22.06 | $21.18 | 4,186 |
2020-03-30 | $23.28 | $23.28 | $22.67 | $22.81 | $21.90 | 3,184 |
2020-03-27 | $23.93 | $23.93 | $23.56 | $23.56 | $22.62 | 1,692 |
2020-03-26 | $24.86 | $25.35 | $23.91 | $23.91 | $22.96 | 6,759 |
2020-03-25 | $24.25 | $24.27 | $24.25 | $24.27 | $23.30 | 1,777 |
2020-03-24 | $24.04 | $24.36 | $23.95 | $24.36 | $23.35 | 3,668 |
2020-03-23 | $23.31 | $24.12 | $23.31 | $23.86 | $22.87 | 4,567 |
2020-03-20 | $22.43 | $23.30 | $22.32 | $23.17 | $22.21 | 3,632 |
2020-03-19 | $22.05 | $22.57 | $21.78 | $22.41 | $21.48 | 20,519 |
2020-03-18 | $21.27 | $21.28 | $21.08 | $21.28 | $20.40 | 6,405 |
2020-03-17 | $20.87 | $20.95 | $20.78 | $20.79 | $19.93 | 13,146 |
2020-03-16 | $21.76 | $21.76 | $21.48 | $21.48 | $20.59 | 165 |
2020-03-13 | $22.72 | $22.90 | $22.56 | $22.56 | $21.63 | 1,661 |
2020-03-12 | $22.16 | $22.45 | $22.09 | $22.45 | $21.52 | 6,274 |
2020-03-11 | $22.65 | $22.83 | $22.65 | $22.80 | $21.86 | 4,412 |
2020-03-10 | $23.06 | $23.06 | $22.36 | $22.89 | $21.94 | 4,072 |
2020-03-09 | $24.50 | $24.50 | $22.66 | $22.70 | $21.76 | 4,874 |
2020-03-06 | $24.84 | $24.91 | $24.71 | $24.86 | $23.83 | 4,651 |
2020-03-05 | $25.73 | $25.78 | $25.52 | $25.52 | $24.47 | 38,468 |
2020-03-04 | $25.63 | $25.82 | $25.63 | $25.82 | $24.75 | 1,054 |
2020-03-03 | $25.35 | $25.58 | $25.35 | $25.58 | $24.52 | 177 |
2020-03-02 | $25.21 | $25.31 | $25.11 | $25.31 | $24.26 | 3,003 |
2020-02-28 | $25.52 | $25.52 | $25.26 | $25.29 | $24.25 | 7,320 |
2020-02-27 | $25.72 | $25.72 | $25.72 | $25.72 | $24.66 | 1,051 |
2020-02-26 | $25.78 | $25.80 | $25.66 | $25.69 | $24.63 | 2,571 |
2020-02-25 | $25.98 | $25.98 | $25.80 | $25.80 | $24.73 | 1,327 |
2020-02-24 | $26.08 | $26.08 | $26.06 | $26.06 | $24.98 | 2,275 |
2020-02-21 | $26.24 | $26.31 | $26.24 | $26.31 | $25.22 | 611 |
2020-02-20 | $26.43 | $26.43 | $26.43 | $26.43 | $25.34 | 1 |
2020-02-19 | $26.43 | $26.44 | $26.43 | $26.44 | $25.35 | 599 |
2020-02-18 | $26.48 | $26.48 | $26.48 | $26.48 | $25.39 | 34 |
2020-02-14 | $26.42 | $26.55 | $26.40 | $26.50 | $25.41 | 3,364 |
2020-02-13 | $26.51 | $26.53 | $26.51 | $26.53 | $25.43 | 317 |
2020-02-12 | $26.44 | $26.44 | $26.44 | $26.44 | $25.35 | 52 |
2020-02-11 | $26.28 | $26.35 | $26.28 | $26.35 | $25.26 | 409 |
2020-02-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.41 | 67 |
2020-02-07 | $26.44 | $26.56 | $26.44 | $26.56 | $25.46 | 6,413 |
2020-02-06 | $26.62 | $26.62 | $26.62 | $26.62 | $25.52 | 129 |
2020-02-05 | $26.52 | $26.56 | $26.49 | $26.56 | $25.46 | 4,117 |
2020-02-04 | $26.40 | $26.43 | $26.40 | $26.41 | $25.32 | 1,598 |
2020-02-03 | $26.55 | $26.55 | $26.33 | $26.38 | $25.29 | 572,039 |
2020-01-31 | $26.55 | $26.57 | $26.55 | $26.55 | $25.45 | 1,035 |
2020-01-30 | $26.51 | $26.53 | $26.49 | $26.53 | $25.44 | 7,114 |
2020-01-29 | $26.65 | $26.65 | $26.52 | $26.54 | $25.44 | 7,518 |
2020-01-28 | $26.72 | $26.72 | $26.51 | $26.58 | $25.48 | 6,174 |
2020-01-27 | $26.54 | $26.58 | $26.50 | $26.58 | $25.48 | 5,087 |
2020-01-24 | $26.69 | $26.78 | $26.69 | $26.78 | $25.67 | 2,304 |
2020-01-23 | $26.84 | $26.84 | $26.82 | $26.82 | $25.71 | 494 |
2020-01-22 | $26.90 | $26.90 | $26.88 | $26.90 | $25.79 | 593 |
2020-01-21 | $26.89 | $26.95 | $26.89 | $26.95 | $25.84 | 1,492 |
2020-01-17 | $26.88 | $26.88 | $26.79 | $26.86 | $25.75 | 2,261 |
2020-01-16 | $26.95 | $26.95 | $26.84 | $26.84 | $25.73 | 1,392 |
2020-01-15 | $26.96 | $26.96 | $26.92 | $26.92 | $25.81 | 1,109 |
2020-01-14 | $27.12 | $27.12 | $27.05 | $27.06 | $25.94 | 403 |
2020-01-13 | $26.95 | $27.05 | $26.95 | $27.05 | $25.93 | 1,909 |
2020-01-10 | $26.96 | $26.98 | $26.96 | $26.97 | $25.86 | 337 |
2020-01-09 | $26.91 | $26.95 | $26.91 | $26.95 | $25.84 | 1,893 |
2020-01-08 | $26.81 | $26.93 | $26.81 | $26.93 | $25.82 | 1,029 |
2020-01-07 | $26.84 | $26.86 | $26.77 | $26.81 | $25.70 | 10,650 |
2020-01-06 | $26.92 | $26.92 | $26.87 | $26.87 | $25.76 | 1,188 |
2020-01-03 | $27.10 | $27.10 | $27.03 | $27.03 | $25.91 | 706 |
2020-01-02 | $27.10 | $27.10 | $27.08 | $27.08 | $25.96 | 1,393 |
2019-12-31 | $26.91 | $26.91 | $26.85 | $26.85 | $25.74 | 900 |
2019-12-30 | $26.79 | $26.80 | $26.68 | $26.74 | $25.64 | 1,053,885 |
2019-12-27 | $26.69 | $26.72 | $26.69 | $26.72 | $25.62 | 373 |
2019-12-26 | $26.99 | $26.99 | $26.95 | $26.95 | $25.84 | 1,254 |
2019-12-24 | $26.98 | $26.99 | $26.98 | $26.98 | $25.87 | 736 |
2019-12-23 | $27.06 | $27.06 | $26.92 | $26.98 | $25.75 | 2,192 |
2019-12-20 | $27.17 | $27.17 | $27.16 | $27.16 | $25.92 | 1,206 |
2019-12-19 | $27.08 | $27.17 | $27.08 | $27.16 | $25.92 | 1,259 |
2019-12-18 | $27.03 | $27.15 | $27.03 | $27.08 | $25.85 | 2,293 |
2019-12-17 | $26.77 | $26.91 | $26.77 | $26.90 | $25.68 | 1,542 |
2019-12-16 | $26.67 | $26.76 | $26.67 | $26.76 | $25.54 | 430 |
2019-12-13 | $26.74 | $26.79 | $26.73 | $26.78 | $25.56 | 6,329 |
2019-12-12 | $26.64 | $26.67 | $26.62 | $26.67 | $25.46 | 1,875 |
2019-12-11 | $26.68 | $26.68 | $26.64 | $26.66 | $25.45 | 979 |
2019-12-10 | $26.63 | $26.69 | $26.63 | $26.65 | $25.44 | 1,584 |
2019-12-09 | $26.72 | $26.72 | $26.67 | $26.71 | $25.49 | 516 |
2019-12-06 | $26.61 | $26.62 | $26.61 | $26.62 | $25.41 | 1,355 |
2019-12-05 | $26.61 | $26.62 | $26.59 | $26.61 | $25.40 | 1,567 |
2019-12-04 | $26.46 | $26.60 | $26.46 | $26.58 | $25.37 | 833 |
2019-12-03 | $26.39 | $26.55 | $26.39 | $26.55 | $25.34 | 1,266 |
2019-12-02 | $26.27 | $26.35 | $26.27 | $26.35 | $25.15 | 465 |
2019-11-29 | $26.26 | $26.26 | $26.20 | $26.20 | $25.01 | 100 |
2019-11-27 | $26.39 | $26.45 | $26.33 | $26.37 | $25.17 | 1,853 |
2019-11-26 | $26.51 | $26.51 | $26.37 | $26.43 | $25.23 | 2,345 |
2019-11-25 | $26.38 | $26.44 | $26.38 | $26.44 | $25.24 | 49,064 |
2019-11-22 | $26.38 | $26.40 | $26.35 | $26.40 | $25.20 | 2,066 |
2019-11-21 | $26.30 | $26.31 | $26.26 | $26.31 | $25.11 | 1,044 |
2019-11-20 | $26.25 | $26.34 | $26.24 | $26.33 | $25.13 | 4,242 |
2019-11-19 | $26.36 | $26.40 | $26.31 | $26.31 | $25.11 | 1,444 |
2019-11-18 | $26.19 | $26.34 | $26.19 | $26.28 | $25.08 | 2,376 |
2019-11-15 | $26.33 | $26.34 | $26.29 | $26.29 | $25.09 | 1,119 |
2019-11-14 | $26.45 | $26.45 | $26.37 | $26.39 | $25.19 | 2,556 |
2019-11-13 | $26.51 | $26.60 | $26.50 | $26.60 | $25.39 | 5,196 |
2019-11-12 | $26.72 | $26.75 | $26.68 | $26.73 | $25.51 | 1,468 |
2019-11-11 | $26.76 | $26.86 | $26.75 | $26.78 | $25.56 | 2,816 |
2019-11-08 | $26.53 | $26.73 | $26.52 | $26.73 | $25.51 | 6,160 |
2019-11-07 | $26.52 | $26.66 | $26.39 | $26.39 | $25.19 | 3,541 |
2019-11-06 | $26.34 | $26.58 | $26.34 | $26.53 | $25.32 | 8,924 |
2019-11-05 | $26.22 | $26.37 | $26.22 | $26.37 | $25.17 | 3,272 |
2019-11-04 | $26.06 | $26.12 | $26.06 | $26.11 | $24.92 | 3,515 |
2019-11-01 | $25.80 | $25.91 | $25.80 | $25.84 | $24.66 | 9,443 |
2019-10-31 | $25.78 | $25.78 | $25.72 | $25.72 | $24.55 | 190 |
2019-10-30 | $25.94 | $25.96 | $25.91 | $25.96 | $24.78 | 936 |
2019-10-29 | $26.16 | $26.22 | $25.99 | $26.00 | $24.82 | 2,392 |
2019-10-28 | $26.12 | $26.23 | $26.09 | $26.09 | $24.90 | 2,525 |
2019-10-25 | $26.02 | $26.25 | $26.02 | $26.17 | $24.98 | 7,726 |
2019-10-24 | $25.98 | $26.09 | $25.98 | $26.01 | $24.83 | 4,827 |
2019-10-23 | $25.97 | $26.00 | $25.92 | $25.92 | $24.74 | 4,696 |
2019-10-22 | $25.91 | $25.99 | $25.91 | $25.98 | $24.80 | 2,213 |
2019-10-21 | $25.93 | $25.94 | $25.80 | $25.86 | $24.68 | 4,984 |
2019-10-18 | $25.78 | $25.78 | $25.75 | $25.76 | $24.59 | 659 |
2019-10-17 | $25.63 | $25.80 | $25.63 | $25.72 | $24.55 | 1,111 |
2019-10-16 | $25.64 | $25.70 | $25.60 | $25.66 | $24.49 | 2,251 |
2019-10-15 | $25.48 | $25.66 | $25.48 | $25.57 | $24.41 | 8,012 |
2019-10-14 | $25.51 | $25.59 | $25.49 | $25.51 | $24.35 | 3,154 |
2019-10-11 | $25.51 | $25.51 | $25.39 | $25.42 | $24.26 | 1,951 |
2019-10-10 | $25.13 | $25.23 | $25.11 | $25.15 | $24.00 | 6,299 |
2019-10-09 | $24.98 | $25.10 | $24.98 | $25.04 | $23.90 | 1,558 |
2019-10-08 | $25.02 | $25.02 | $25.02 | $25.02 | $23.88 | 19 |
2019-10-07 | $25.21 | $25.21 | $25.20 | $25.20 | $24.05 | 545 |
2019-10-04 | $25.04 | $25.27 | $25.04 | $25.27 | $24.12 | 2,665 |
2019-10-03 | $25.19 | $25.24 | $25.10 | $25.14 | $24.00 | 4,608 |
2019-10-02 | $25.21 | $25.30 | $25.19 | $25.23 | $24.08 | 1,716 |
2019-10-01 | $25.29 | $25.35 | $25.22 | $25.35 | $24.20 | 1,617 |
2019-09-30 | $25.36 | $25.44 | $25.35 | $25.35 | $24.20 | 3,137 |
2019-09-27 | $25.47 | $25.54 | $25.30 | $25.33 | $24.18 | 36,360 |
2019-09-26 | $25.67 | $25.69 | $25.59 | $25.62 | $24.45 | 3,409 |
2019-09-25 | $25.60 | $25.79 | $25.58 | $25.69 | $24.52 | 4,383 |
2019-09-24 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 142 |
2019-09-23 | $25.84 | $25.88 | $25.83 | $25.88 | $24.61 | 827 |
2019-09-20 | $25.79 | $25.92 | $25.79 | $25.89 | $24.62 | 1,523 |
2019-09-19 | $25.82 | $25.82 | $25.76 | $25.76 | $24.49 | 552 |
2019-09-18 | $25.95 | $25.95 | $25.70 | $25.70 | $24.44 | 2,138 |
2019-09-17 | $25.98 | $26.12 | $25.98 | $26.04 | $24.76 | 6,632 |
2019-09-16 | $26.11 | $26.16 | $26.03 | $26.04 | $24.76 | 7,681 |
2019-09-13 | $25.91 | $25.95 | $25.91 | $25.91 | $24.64 | 2,195 |
2019-09-12 | $25.78 | $25.78 | $25.78 | $25.78 | $24.51 | 56 |
2019-09-11 | $25.56 | $25.59 | $25.53 | $25.57 | $24.31 | 2,640 |
2019-09-10 | $25.42 | $25.62 | $25.35 | $25.50 | $24.25 | 6,500 |
2019-09-09 | $25.31 | $25.40 | $25.31 | $25.40 | $24.15 | 3,152 |
2019-09-06 | $25.50 | $25.50 | $25.39 | $25.39 | $24.14 | 1,368 |
2019-09-05 | $25.23 | $25.42 | $25.20 | $25.35 | $24.10 | 2,906 |
2019-09-04 | $25.23 | $25.24 | $25.22 | $25.23 | $23.99 | 1,077 |
2019-09-03 | $25.03 | $25.11 | $25.03 | $25.11 | $23.88 | 926 |
2019-08-30 | $25.74 | $25.77 | $25.34 | $25.34 | $24.09 | 12,404 |
2019-08-29 | $25.60 | $25.78 | $25.59 | $25.73 | $24.47 | 10,475 |
2019-08-28 | $25.38 | $25.42 | $25.38 | $25.42 | $24.17 | 1,620 |
2019-08-27 | $25.34 | $25.48 | $25.34 | $25.46 | $24.21 | 3,748 |
2019-08-26 | $25.48 | $25.48 | $25.27 | $25.36 | $24.11 | 1,830 |
2019-08-23 | $25.65 | $25.65 | $25.57 | $25.57 | $24.31 | 2,813 |
2019-08-22 | $25.40 | $25.40 | $25.36 | $25.39 | $24.14 | 1,833 |
2019-08-21 | $25.08 | $25.37 | $25.08 | $25.24 | $24.00 | 3,063 |
2019-08-20 | $25.24 | $25.31 | $25.22 | $25.23 | $23.99 | 2,607 |
2019-08-19 | $25.15 | $25.15 | $25.15 | $25.15 | $23.91 | 21 |
2019-08-16 | $25.11 | $25.19 | $24.98 | $24.98 | $23.75 | 2,487 |
2019-08-15 | $25.22 | $25.25 | $25.15 | $25.18 | $23.94 | 6,060 |
2019-08-14 | $25.61 | $25.61 | $25.37 | $25.42 | $24.17 | 2,551 |
2019-08-13 | $25.77 | $25.82 | $25.65 | $25.70 | $24.44 | 3,544 |
2019-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.72 | 400 |
2019-08-09 | $26.12 | $26.22 | $26.12 | $26.14 | $24.86 | 1,247 |
2019-08-08 | $26.04 | $26.13 | $25.97 | $26.04 | $24.76 | 7,989 |
2019-08-07 | $25.96 | $26.01 | $25.94 | $25.99 | $24.71 | 1,741 |
2019-08-06 | $25.97 | $26.09 | $25.97 | $26.00 | $24.72 | 2,283 |
2019-08-05 | $26.08 | $26.14 | $25.97 | $26.06 | $24.78 | 5,202 |
2019-08-02 | $26.53 | $26.53 | $26.26 | $26.40 | $25.10 | 1,791 |
2019-08-01 | $26.72 | $26.72 | $26.61 | $26.61 | $25.30 | 1,737 |
2019-07-31 | $27.18 | $27.19 | $27.03 | $27.03 | $25.70 | 3,075 |
2019-07-30 | $27.05 | $27.14 | $27.03 | $27.03 | $25.70 | 4,863 |
2019-07-29 | $27.15 | $27.15 | $26.89 | $26.96 | $25.64 | 2,402 |
2019-07-26 | $27.16 | $27.21 | $27.04 | $27.10 | $25.77 | 6,193 |
2019-07-25 | $27.16 | $27.21 | $27.15 | $27.15 | $25.82 | 388 |
2019-07-24 | $27.31 | $27.31 | $27.17 | $27.17 | $25.83 | 3,699 |
2019-07-23 | $27.07 | $27.32 | $27.07 | $27.17 | $25.83 | 2,815 |
2019-07-22 | $27.14 | $27.27 | $27.01 | $27.15 | $25.82 | 5,629 |
2019-07-19 | $27.01 | $27.25 | $27.01 | $27.05 | $25.72 | 8,400 |
2019-07-18 | $27.16 | $27.17 | $26.97 | $27.16 | $25.83 | 4,110 |
2019-07-17 | $27.16 | $27.28 | $27.09 | $27.09 | $25.76 | 2,038 |
2019-07-16 | $27.24 | $27.33 | $27.07 | $27.07 | $25.74 | 6,011 |
2019-07-15 | $27.13 | $27.33 | $27.06 | $27.33 | $25.99 | 23,322 |
2019-07-12 | $27.05 | $27.24 | $27.05 | $27.20 | $25.86 | 2,538 |
2019-07-11 | $26.99 | $27.12 | $26.97 | $27.11 | $25.78 | 2,454 |
2019-07-10 | $26.91 | $26.99 | $26.83 | $26.88 | $25.56 | 10,794 |
2019-07-09 | $26.58 | $27.01 | $26.58 | $26.75 | $25.44 | 49,959 |
2019-07-08 | $26.50 | $26.67 | $26.49 | $26.66 | $25.35 | 1,648,024 |
2019-07-05 | $26.32 | $26.36 | $26.32 | $26.36 | $25.06 | 4,141 |
2019-07-03 | $26.33 | $26.33 | $26.20 | $26.24 | $24.95 | 383 |
2019-07-02 | $26.34 | $26.34 | $26.22 | $26.29 | $25.00 | 1,138 |
2019-07-01 | $26.38 | $26.38 | $26.34 | $26.34 | $25.05 | 523 |
2019-06-28 | $26.53 | $26.53 | $26.43 | $26.43 | $25.13 | 222 |
2019-06-27 | $26.57 | $26.57 | $26.42 | $26.43 | $25.13 | 500 |
2019-06-26 | $26.62 | $26.66 | $26.42 | $26.54 | $25.24 | 1,660 |
2019-06-25 | $26.50 | $26.50 | $26.45 | $26.45 | $25.15 | 126 |
2019-06-24 | $26.96 | $26.98 | $26.96 | $26.98 | $25.37 | 117 |
2019-06-21 | $26.95 | $26.95 | $26.95 | $26.95 | $25.34 | 293 |
2019-06-20 | $27.02 | $27.11 | $27.02 | $27.11 | $25.50 | 500 |
2019-06-19 | $26.64 | $26.73 | $26.64 | $26.73 | $25.14 | 2,492 |
2019-06-18 | $26.53 | $26.64 | $26.47 | $26.58 | $25.00 | 3,950 |
2019-06-17 | $26.44 | $26.44 | $26.29 | $26.29 | $24.72 | 3,120 |
2019-06-14 | $26.79 | $26.79 | $26.50 | $26.50 | $24.92 | 718 |
2019-06-13 | $26.84 | $26.84 | $26.81 | $26.81 | $25.21 | 295 |
2019-06-12 | $26.87 | $26.87 | $26.87 | $26.87 | $25.27 | 5 |
2019-06-11 | $26.83 | $26.93 | $26.83 | $26.93 | $25.33 | 362 |
2019-06-10 | $26.92 | $26.96 | $26.86 | $26.86 | $25.26 | 882 |
2019-06-07 | $26.89 | $26.98 | $26.89 | $26.98 | $25.37 | 1,639 |
2019-06-06 | $27.09 | $27.09 | $27.09 | $27.09 | $25.48 | 46 |
2019-06-05 | $27.18 | $27.19 | $27.10 | $27.19 | $25.57 | 747 |
2019-06-04 | $26.91 | $27.01 | $26.86 | $27.01 | $25.40 | 18,642 |
2019-06-03 | $26.97 | $27.12 | $26.97 | $27.06 | $25.45 | 6,033 |
2019-05-31 | $27.23 | $27.23 | $27.23 | $27.23 | $25.61 | 0 |
2019-05-30 | $27.13 | $27.22 | $27.13 | $27.22 | $25.60 | 634 |
2019-05-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.63 | 43 |
2019-05-28 | $27.25 | $27.25 | $27.25 | $27.25 | $25.63 | 169 |
2019-05-24 | $27.30 | $27.39 | $27.30 | $27.39 | $25.76 | 689 |
2019-05-23 | $27.38 | $27.38 | $27.38 | $27.38 | $25.75 | 52 |
2019-05-22 | $27.50 | $27.55 | $27.50 | $27.55 | $25.91 | 322 |
2019-05-21 | $27.51 | $27.68 | $27.51 | $27.68 | $26.03 | 1,103 |
2019-05-20 | $27.35 | $27.44 | $27.35 | $27.44 | $25.80 | 491 |
2019-05-17 | $27.56 | $27.56 | $27.50 | $27.50 | $25.86 | 595 |
2019-05-16 | $27.57 | $27.57 | $27.57 | $27.57 | $25.93 | 159 |
2019-05-15 | $27.51 | $27.65 | $27.51 | $27.65 | $26.00 | 2,202 |
2019-05-14 | $27.62 | $27.73 | $27.60 | $27.73 | $26.08 | 2,360 |
2019-05-13 | $27.75 | $27.77 | $27.75 | $27.77 | $26.11 | 200 |
2019-05-10 | $27.66 | $27.73 | $27.66 | $27.73 | $26.08 | 457 |
2019-05-09 | $27.63 | $27.63 | $27.63 | $27.63 | $25.98 | 129 |
2019-05-08 | $27.71 | $27.71 | $27.59 | $27.59 | $25.95 | 451 |
2019-05-07 | $27.90 | $27.90 | $27.74 | $27.74 | $26.09 | 1,641 |
2019-05-06 | $27.88 | $27.90 | $27.88 | $27.90 | $26.24 | 140 |
2019-05-03 | $27.79 | $27.96 | $27.79 | $27.96 | $26.29 | 1,591 |
2019-05-02 | $27.73 | $27.73 | $27.73 | $27.73 | $26.08 | 6 |
2019-05-01 | $27.99 | $27.99 | $27.99 | $27.99 | $26.32 | 268 |
2019-04-30 | $28.10 | $28.20 | $28.09 | $28.20 | $26.52 | 434 |
2019-04-29 | $28.23 | $28.23 | $28.16 | $28.16 | $26.48 | 904 |
2019-04-26 | $28.27 | $28.28 | $28.27 | $28.28 | $26.59 | 301 |
2019-04-25 | $28.15 | $28.24 | $28.15 | $28.24 | $26.56 | 474 |
2019-04-24 | $28.03 | $28.20 | $28.03 | $28.20 | $26.52 | 201 |
2019-04-23 | $28.08 | $28.08 | $28.08 | $28.08 | $26.41 | 19 |
2019-04-22 | $27.95 | $27.95 | $27.95 | $27.95 | $26.28 | 2 |
2019-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.33 | 191 |
2019-04-17 | $27.80 | $27.93 | $27.80 | $27.93 | $26.27 | 1,000 |
2019-04-16 | $27.87 | $27.87 | $27.87 | $27.87 | $26.21 | 5 |
2019-04-15 | $27.89 | $27.89 | $27.89 | $27.89 | $26.22 | 2 |
2019-04-12 | $27.87 | $27.92 | $27.87 | $27.90 | $26.24 | 470 |
2019-04-11 | $27.73 | $27.81 | $27.73 | $27.74 | $26.09 | 773 |
2019-04-10 | $27.63 | $27.80 | $27.63 | $27.79 | $26.13 | 642 |
2019-04-09 | $27.73 | $27.73 | $27.68 | $27.68 | $26.03 | 216 |
2019-04-08 | $27.62 | $27.62 | $27.62 | $27.62 | $25.97 | 9 |
2019-04-05 | $27.74 | $27.74 | $27.50 | $27.53 | $25.89 | 13,816 |
2019-04-04 | $27.46 | $27.59 | $27.46 | $27.59 | $25.95 | 393 |
2019-04-03 | $27.55 | $27.55 | $27.55 | $27.55 | $25.91 | 3 |
2019-04-02 | $27.44 | $27.57 | $27.44 | $27.57 | $25.93 | 379 |
2019-04-01 | $27.44 | $27.49 | $27.44 | $27.49 | $25.85 | 250 |
2019-03-29 | $27.24 | $27.39 | $27.24 | $27.39 | $25.76 | 2,151 |
2019-03-28 | $27.27 | $27.27 | $27.27 | $27.27 | $25.64 | 2 |
2019-03-27 | $27.11 | $27.23 | $27.05 | $27.23 | $25.61 | 19,620 |
2019-03-26 | $27.57 | $27.57 | $27.34 | $27.34 | $25.71 | 860 |
2019-03-25 | $27.63 | $27.76 | $27.63 | $27.66 | $26.01 | 1,155 |
2019-03-22 | $28.10 | $28.12 | $27.90 | $27.98 | $26.31 | 1,525 |
2019-03-21 | $28.15 | $28.15 | $28.10 | $28.10 | $26.43 | 322 |
2019-03-20 | $27.91 | $28.19 | $27.91 | $28.19 | $26.51 | 1,871 |
2019-03-19 | $27.96 | $27.96 | $27.89 | $27.96 | $26.29 | 822 |
2019-03-18 | $27.97 | $27.98 | $27.97 | $27.98 | $26.31 | 388 |
2019-03-15 | $28.01 | $28.01 | $28.01 | $28.01 | $26.34 | 16 |
2019-03-14 | $27.87 | $27.87 | $27.87 | $27.87 | $26.21 | 0 |
2019-03-13 | $27.76 | $27.76 | $27.73 | $27.73 | $26.08 | 300 |
2019-03-12 | $27.64 | $27.64 | $27.64 | $27.64 | $25.99 | 0 |
2019-03-11 | $27.54 | $27.64 | $27.53 | $27.64 | $25.99 | 1,100 |
2019-03-08 | $27.55 | $27.68 | $27.55 | $27.68 | $26.03 | 9,692 |
2019-03-07 | $27.91 | $27.91 | $27.64 | $27.67 | $26.02 | 6,401 |
2019-03-06 | $27.70 | $27.82 | $27.70 | $27.82 | $26.16 | 250 |
2019-03-05 | $27.84 | $27.91 | $27.84 | $27.90 | $26.24 | 2,720 |
2019-03-04 | $28.04 | $28.04 | $28.04 | $28.04 | $26.37 | 86 |
2019-03-01 | $27.89 | $28.00 | $27.89 | $28.00 | $26.33 | 561 |
2019-02-28 | $27.75 | $27.90 | $27.75 | $27.90 | $26.24 | 1,145 |
2019-02-27 | $27.75 | $27.75 | $27.62 | $27.69 | $26.04 | 1,823 |
2019-02-26 | $27.84 | $27.84 | $27.84 | $27.84 | $26.18 | 30 |
2019-02-25 | $27.78 | $27.86 | $27.78 | $27.86 | $26.20 | 902 |
2019-02-22 | $27.74 | $27.86 | $27.74 | $27.86 | $26.20 | 190 |
2019-02-21 | $27.57 | $27.70 | $27.57 | $27.70 | $26.05 | 500 |
2019-02-20 | $27.66 | $27.66 | $27.66 | $27.66 | $26.01 | 34 |
2019-02-19 | $27.57 | $27.57 | $27.57 | $27.57 | $25.93 | 0 |
2019-02-15 | $27.50 | $27.50 | $27.50 | $27.50 | $25.86 | 177 |
2019-02-14 | $27.46 | $27.46 | $27.46 | $27.46 | $25.82 | 0 |
2019-02-13 | $27.41 | $27.41 | $27.41 | $27.41 | $25.78 | 200 |
2019-02-12 | $27.29 | $27.29 | $27.29 | $27.29 | $25.66 | 400 |
2019-02-11 | $27.22 | $27.22 | $27.22 | $27.22 | $25.60 | 0 |
2019-02-08 | $27.37 | $27.37 | $27.15 | $27.29 | $25.66 | 1,993 |
2019-02-07 | $27.20 | $27.37 | $27.20 | $27.37 | $25.74 | 11,529 |
2019-02-06 | $27.50 | $27.50 | $27.46 | $27.50 | $25.86 | 1,022 |
2019-02-05 | $27.59 | $27.70 | $27.49 | $27.70 | $26.05 | 458 |
2019-02-04 | $27.52 | $27.69 | $27.50 | $27.55 | $25.91 | 14,687 |
2019-02-01 | $27.57 | $27.64 | $27.49 | $27.61 | $25.96 | 13,231 |
2019-01-31 | $27.66 | $27.66 | $27.66 | $27.66 | $26.01 | 112 |
2019-01-30 | $27.25 | $27.48 | $27.25 | $27.48 | $25.84 | 501 |
2019-01-29 | $27.07 | $27.15 | $27.07 | $27.15 | $25.53 | 391 |
2019-01-28 | $27.17 | $27.17 | $27.08 | $27.08 | $25.47 | 841 |
2019-01-25 | $27.02 | $27.02 | $27.02 | $27.02 | $25.41 | 3 |
2019-01-24 | $27.14 | $27.14 | $27.14 | $27.14 | $25.52 | 2 |
2019-01-23 | $27.18 | $27.18 | $27.18 | $27.18 | $25.56 | 170 |
2019-01-22 | $27.30 | $27.36 | $27.29 | $27.34 | $25.71 | 36,402 |
2019-01-18 | $27.35 | $27.40 | $27.35 | $27.36 | $25.73 | 460 |
2019-01-17 | $27.23 | $27.32 | $27.23 | $27.32 | $25.69 | 639 |
2019-01-16 | $27.18 | $27.24 | $27.18 | $27.24 | $25.62 | 965 |
2019-01-15 | $27.12 | $27.23 | $27.12 | $27.23 | $25.61 | 1,399 |
2019-01-14 | $27.21 | $27.21 | $27.21 | $27.21 | $25.59 | 66 |
2019-01-11 | $27.18 | $27.24 | $27.18 | $27.24 | $25.62 | 339 |
2019-01-10 | $27.22 | $27.22 | $27.22 | $27.22 | $25.60 | 1 |
2019-01-09 | $27.28 | $27.28 | $27.22 | $27.22 | $25.60 | 600 |
2019-01-08 | $27.14 | $27.19 | $27.06 | $27.19 | $25.57 | 4,204 |
2019-01-07 | $26.82 | $26.87 | $26.82 | $26.87 | $25.27 | 294 |
2019-01-04 | $26.64 | $26.74 | $26.60 | $26.74 | $25.15 | 1,565 |
2019-01-03 | $26.66 | $26.66 | $26.66 | $26.66 | $25.07 | 68 |
2019-01-02 | $27.03 | $27.03 | $26.79 | $26.80 | $25.20 | 1,148 |
2018-12-31 | $26.94 | $26.94 | $26.74 | $26.88 | $25.28 | 2,375 |
2018-12-28 | $27.17 | $27.17 | $26.79 | $26.82 | $25.22 | 1,737 |
2018-12-27 | $27.01 | $27.06 | $26.92 | $27.05 | $25.44 | 1,269 |
2018-12-26 | $27.13 | $27.25 | $27.10 | $27.25 | $25.63 | 429 |
2018-12-24 | $27.24 | $27.28 | $27.14 | $27.28 | $25.52 | 3,341 |
2018-12-21 | $27.32 | $27.36 | $27.28 | $27.28 | $25.52 | 1,003 |
2018-12-20 | $27.25 | $27.30 | $27.25 | $27.30 | $25.54 | 1,402 |
2018-12-19 | $27.60 | $27.89 | $27.55 | $27.68 | $25.89 | 6,251 |
2018-12-18 | $27.54 | $27.72 | $27.54 | $27.69 | $25.91 | 1,206 |
2018-12-17 | $27.60 | $27.71 | $27.60 | $27.62 | $25.84 | 616 |
2018-12-14 | $27.66 | $27.71 | $27.63 | $27.71 | $25.93 | 3,743 |
2018-12-13 | $27.71 | $27.71 | $27.67 | $27.67 | $25.89 | 839 |
2018-12-12 | $27.77 | $27.77 | $27.73 | $27.73 | $25.94 | 135 |
2018-12-11 | $28.03 | $28.03 | $27.63 | $27.63 | $25.85 | 2,827 |
2018-12-10 | $27.97 | $28.05 | $27.95 | $27.95 | $26.15 | 3,349 |
2018-12-07 | $28.20 | $28.20 | $28.20 | $28.20 | $26.38 | 258 |
2018-12-06 | $28.14 | $28.27 | $28.14 | $28.27 | $26.45 | 2,666 |
2018-12-04 | $28.58 | $28.59 | $28.51 | $28.59 | $26.75 | 1,236 |
2018-12-03 | $28.56 | $28.70 | $28.55 | $28.70 | $26.85 | 6,710 |
2018-11-30 | $28.57 | $28.79 | $28.56 | $28.56 | $26.72 | 34,030 |
2018-11-29 | $28.57 | $28.74 | $28.57 | $28.74 | $26.89 | 2,885 |
2018-11-28 | $28.10 | $28.33 | $28.10 | $28.28 | $26.46 | 1,730 |
2018-11-27 | $28.44 | $28.44 | $28.06 | $28.09 | $26.28 | 3,107 |
2018-11-26 | $28.46 | $28.51 | $28.32 | $28.51 | $26.67 | 3,293 |
2018-11-23 | $28.51 | $28.51 | $28.51 | $28.51 | $26.68 | 204 |
2018-11-21 | $28.34 | $28.68 | $28.34 | $28.65 | $26.80 | 53,622 |
2018-11-20 | $28.48 | $28.68 | $28.46 | $28.46 | $26.63 | 18,549 |
2018-11-19 | $28.70 | $28.75 | $28.57 | $28.66 | $26.81 | 1,247 |
2018-11-16 | $28.93 | $28.93 | $28.93 | $28.93 | $27.07 | 462 |
2018-11-15 | $28.79 | $28.84 | $28.67 | $28.84 | $26.98 | 868 |
2018-11-14 | $28.82 | $28.83 | $28.77 | $28.83 | $26.97 | 2,069 |
2018-11-13 | $28.92 | $28.98 | $28.92 | $28.98 | $27.11 | 346 |
2018-11-12 | $29.11 | $29.11 | $28.96 | $29.11 | $27.24 | 2,445 |
2018-11-09 | $29.14 | $29.15 | $28.98 | $29.08 | $27.21 | 6,267 |
2018-11-08 | $29.15 | $29.20 | $29.14 | $29.17 | $27.29 | 21,354 |
2018-11-07 | $29.19 | $29.23 | $28.98 | $28.98 | $27.11 | 4,870 |
2018-11-06 | $29.11 | $29.12 | $29.08 | $29.08 | $27.21 | 2,557 |
2018-11-05 | $28.92 | $29.00 | $28.92 | $29.00 | $27.13 | 6,055 |
2018-11-02 | $28.57 | $28.73 | $28.57 | $28.69 | $26.84 | 1,264 |
2018-11-01 | $28.95 | $28.95 | $28.83 | $28.83 | $26.97 | 13,761 |
2018-10-31 | $28.78 | $28.90 | $28.78 | $28.86 | $27.00 | 2,934 |
2018-10-30 | $28.69 | $28.82 | $28.69 | $28.75 | $26.90 | 8,454 |
2018-10-29 | $28.93 | $28.93 | $28.81 | $28.83 | $26.97 | 529 |
2018-10-26 | $28.66 | $28.79 | $28.66 | $28.79 | $26.94 | 349 |
2018-10-25 | $29.00 | $29.00 | $28.73 | $28.73 | $26.88 | 2,270 |
2018-10-24 | $29.04 | $29.04 | $29.02 | $29.02 | $27.15 | 1,070 |
2018-10-23 | $29.16 | $29.16 | $29.01 | $29.07 | $27.20 | 1,908 |
2018-10-22 | $29.16 | $29.18 | $29.11 | $29.18 | $27.30 | 4,688 |
2018-10-19 | $29.15 | $29.15 | $29.11 | $29.11 | $27.24 | 805 |
2018-10-18 | $29.18 | $29.18 | $29.17 | $29.17 | $27.29 | 1,469 |
2018-10-17 | $29.10 | $29.10 | $29.10 | $29.10 | $27.23 | 660 |
2018-10-16 | $29.11 | $29.22 | $29.10 | $29.10 | $27.23 | 745 |
2018-10-15 | $29.11 | $29.25 | $29.11 | $29.25 | $27.37 | 570 |
2018-10-12 | $29.20 | $29.27 | $29.11 | $29.13 | $27.25 | 3,471 |
2018-10-11 | $29.43 | $29.43 | $29.30 | $29.31 | $27.42 | 5,285 |
2018-10-10 | $29.50 | $29.50 | $29.39 | $29.40 | $27.51 | 4,900 |
2018-10-09 | $29.49 | $30.08 | $29.49 | $30.08 | $28.14 | 11,000 |
2018-10-08 | $29.54 | $29.54 | $29.44 | $29.49 | $27.59 | 1,564 |
2018-10-05 | $29.53 | $29.55 | $29.48 | $29.49 | $27.59 | 9,164 |
2018-10-04 | $29.54 | $29.54 | $29.38 | $29.48 | $27.58 | 10,090 |
2018-10-03 | $29.18 | $29.27 | $29.18 | $29.27 | $27.38 | 1,604 |
2018-10-02 | $29.31 | $29.31 | $29.18 | $29.18 | $27.30 | 1,069 |
2018-10-01 | $29.16 | $29.16 | $29.08 | $29.10 | $27.23 | 2,459 |
2018-09-28 | $29.30 | $29.30 | $29.19 | $29.20 | $27.32 | 3,268 |
2018-09-27 | $29.36 | $29.36 | $29.27 | $29.33 | $27.44 | 1,527 |
2018-09-26 | $29.42 | $29.48 | $29.34 | $29.48 | $27.58 | 9,005 |
2018-09-25 | $29.57 | $29.65 | $29.55 | $29.55 | $27.45 | 3,654 |
2018-09-24 | $29.55 | $29.56 | $29.55 | $29.55 | $27.45 | 1,501 |
2018-09-21 | $29.60 | $29.60 | $29.49 | $29.49 | $27.39 | 445 |
2018-09-20 | $29.61 | $29.61 | $29.56 | $29.58 | $27.48 | 3,010 |
2018-09-19 | $29.43 | $29.47 | $29.42 | $29.47 | $27.38 | 6,520 |
2018-09-18 | $29.30 | $29.30 | $29.20 | $29.22 | $27.14 | 3,521 |
2018-09-17 | $29.18 | $29.22 | $29.15 | $29.15 | $27.08 | 2,348 |
2018-09-14 | $29.10 | $29.29 | $29.10 | $29.27 | $27.19 | 24,022 |
2018-09-13 | $29.19 | $29.28 | $29.19 | $29.27 | $27.19 | 6,322 |
2018-09-12 | $29.27 | $29.35 | $29.27 | $29.35 | $27.26 | 661 |
2018-09-11 | $29.19 | $29.28 | $29.14 | $29.28 | $27.20 | 4,298 |
2018-09-10 | $29.18 | $29.18 | $29.18 | $29.18 | $27.11 | 1,709 |
2018-09-07 | $29.20 | $29.20 | $29.20 | $29.20 | $27.12 | 0 |
2018-09-06 | $29.08 | $29.24 | $29.08 | $29.20 | $27.12 | 1,763 |
2018-09-05 | $29.24 | $29.24 | $29.15 | $29.15 | $27.08 | 572 |
2018-09-04 | $29.05 | $29.05 | $29.05 | $29.05 | $26.99 | 318 |
2018-08-31 | $29.21 | $29.21 | $29.05 | $29.05 | $26.99 | 1,301 |
2018-08-30 | $29.15 | $29.15 | $29.15 | $29.15 | $27.08 | 84 |
2018-08-29 | $29.15 | $29.15 | $29.15 | $29.15 | $27.08 | 88 |
2018-08-28 | $29.20 | $29.20 | $29.15 | $29.15 | $27.08 | 1,531 |
2018-08-27 | $29.10 | $29.10 | $29.10 | $29.10 | $27.03 | 25 |
2018-08-24 | $29.10 | $29.10 | $29.10 | $29.10 | $27.03 | 221 |
2018-08-23 | $29.10 | $29.10 | $28.96 | $28.96 | $26.90 | 1,546 |
2018-08-22 | $29.03 | $29.03 | $29.03 | $29.03 | $26.97 | 185 |
2018-08-21 | $28.85 | $28.85 | $28.85 | $28.85 | $26.80 | 628 |
2018-08-20 | $29.11 | $29.11 | $28.89 | $28.89 | $26.84 | 3,644 |
2018-08-17 | $29.09 | $29.09 | $28.88 | $28.88 | $26.83 | 1,611 |
2018-08-16 | $28.89 | $28.94 | $28.85 | $28.86 | $26.81 | 4,487 |
2018-08-15 | $28.97 | $29.01 | $28.95 | $28.95 | $26.89 | 4,201 |
2018-08-14 | $28.96 | $28.97 | $28.96 | $28.97 | $26.91 | 7,159 |
2018-08-13 | $29.07 | $29.07 | $28.94 | $28.94 | $26.88 | 842 |
2018-08-10 | $29.20 | $29.22 | $29.20 | $29.22 | $27.14 | 416 |
2018-08-09 | $29.26 | $29.33 | $29.26 | $29.33 | $27.25 | 973 |
2018-08-08 | $29.21 | $29.25 | $29.21 | $29.22 | $27.14 | 837 |
2018-08-07 | $29.22 | $29.25 | $29.20 | $29.23 | $27.15 | 3,446 |
2018-08-06 | $29.32 | $29.32 | $29.11 | $29.23 | $27.15 | 1,735 |
2018-08-03 | $29.30 | $29.39 | $29.30 | $29.32 | $27.24 | 2,819 |
2018-08-02 | $29.34 | $29.34 | $29.34 | $29.34 | $27.25 | 670 |
2018-08-01 | $29.16 | $29.34 | $29.16 | $29.34 | $27.25 | 7,762 |
2018-07-31 | $29.30 | $29.30 | $29.24 | $29.25 | $27.17 | 2,251 |
2018-07-30 | $29.26 | $29.26 | $29.26 | $29.26 | $27.18 | 304 |
2018-07-27 | $29.28 | $29.28 | $29.19 | $29.28 | $27.20 | 1,178 |
2018-07-26 | $29.20 | $29.25 | $29.04 | $29.04 | $26.98 | 4,498 |
2018-07-25 | $29.16 | $29.20 | $29.15 | $29.15 | $27.08 | 9,419 |
2018-07-24 | $29.18 | $29.18 | $29.08 | $29.15 | $27.08 | 5,617 |
2018-07-23 | $28.99 | $28.99 | $28.91 | $28.93 | $26.87 | 1,088 |
2018-07-20 | $28.89 | $28.96 | $28.81 | $28.85 | $26.80 | 5,107 |
2018-07-19 | $28.93 | $28.93 | $28.93 | $28.93 | $26.87 | 200 |
2018-07-18 | $28.86 | $28.98 | $28.86 | $28.94 | $26.88 | 2,558 |
2018-07-17 | $28.99 | $28.99 | $28.99 | $28.99 | $26.93 | 315 |
2018-07-16 | $28.88 | $28.88 | $28.88 | $28.88 | $26.83 | 167 |
2018-07-13 | $28.96 | $28.97 | $28.96 | $28.97 | $26.91 | 489 |
2018-07-12 | $28.85 | $29.00 | $28.85 | $29.00 | $26.94 | 1,184 |
2018-07-11 | $28.98 | $29.04 | $28.98 | $29.04 | $26.98 | 742 |
2018-07-10 | $29.09 | $29.09 | $29.09 | $29.09 | $27.02 | 150 |
2018-07-09 | $29.06 | $29.06 | $28.99 | $28.99 | $26.93 | 955 |
2018-07-06 | $29.05 | $29.11 | $28.98 | $28.98 | $26.92 | 454 |
2018-07-05 | $29.05 | $29.11 | $28.95 | $28.98 | $26.92 | 2,821 |
2018-07-03 | $28.77 | $28.77 | $28.77 | $28.77 | $26.73 | 174 |
2018-07-02 | $28.77 | $28.77 | $28.77 | $28.77 | $26.73 | 400 |
2018-06-29 | $28.83 | $28.83 | $28.83 | $28.83 | $26.78 | 1,711 |
2018-06-28 | $28.82 | $28.83 | $28.78 | $28.83 | $26.78 | 1,893 |
2018-06-27 | $28.86 | $28.86 | $28.84 | $28.84 | $26.79 | 1,855 |
2018-06-26 | $28.91 | $28.91 | $28.83 | $28.83 | $26.78 | 1,025 |
2018-06-25 | $28.98 | $28.98 | $28.98 | $28.98 | $26.92 | 221 |
2018-06-22 | $28.75 | $28.76 | $28.75 | $28.76 | $26.72 | 682 |
2018-06-21 | $28.81 | $28.84 | $28.75 | $28.77 | $26.73 | 3,084 |
2018-06-20 | $29.17 | $29.17 | $29.02 | $29.02 | $26.96 | 4,897 |
2018-06-19 | $29.17 | $29.18 | $29.12 | $29.15 | $26.84 | 2,810 |
2018-06-18 | $29.04 | $29.07 | $28.95 | $29.01 | $26.71 | 3,389 |
2018-06-15 | $28.95 | $28.95 | $28.95 | $28.95 | $26.66 | 167 |
2018-06-14 | $29.07 | $29.07 | $29.07 | $29.07 | $26.77 | 25 |
2018-06-13 | $29.17 | $29.19 | $29.04 | $29.07 | $26.77 | 19,393 |
2018-06-12 | $29.17 | $29.17 | $29.09 | $29.14 | $26.83 | 1,966 |
2018-06-11 | $29.02 | $29.12 | $29.02 | $29.10 | $26.80 | 2,395 |
2018-06-08 | $29.17 | $29.17 | $29.09 | $29.09 | $26.79 | 4,002 |
2018-06-07 | $29.28 | $29.28 | $29.21 | $29.22 | $26.91 | 3,823 |
2018-06-06 | $29.08 | $29.21 | $29.08 | $29.21 | $26.90 | 2,843 |
2018-06-05 | $29.01 | $29.01 | $29.01 | $29.01 | $26.71 | 203 |
2018-06-04 | $28.93 | $29.02 | $28.91 | $29.02 | $26.72 | 1,440 |
2018-06-01 | $28.58 | $28.58 | $28.58 | $28.58 | $26.32 | 703 |
2018-05-31 | $28.58 | $28.58 | $28.58 | $28.58 | $26.32 | 81 |
2018-05-30 | $28.64 | $28.64 | $28.58 | $28.58 | $26.31 | 3,332 |
2018-05-29 | $28.72 | $28.72 | $28.68 | $28.69 | $26.42 | 6,407 |
2018-05-25 | $28.95 | $28.95 | $28.83 | $28.85 | $26.57 | 1,195 |
2018-05-24 | $29.12 | $29.12 | $28.98 | $29.09 | $26.79 | 8,841 |
2018-05-23 | $29.25 | $29.28 | $29.21 | $29.25 | $26.93 | 2,692 |
2018-05-22 | $29.32 | $29.32 | $29.29 | $29.29 | $26.97 | 2,567 |
2018-05-21 | $29.32 | $29.34 | $29.30 | $29.31 | $26.99 | 2,005 |
2018-05-18 | $29.29 | $29.29 | $29.29 | $29.29 | $26.97 | 231 |
2018-05-17 | $29.42 | $29.42 | $29.26 | $29.26 | $26.94 | 3,033 |
2018-05-16 | $29.45 | $29.45 | $29.40 | $29.40 | $27.07 | 830 |
2018-05-15 | $29.17 | $29.23 | $29.17 | $29.22 | $26.91 | 1,004 |
2018-05-14 | $29.31 | $29.31 | $29.17 | $29.17 | $26.86 | 4,002 |
2018-05-11 | $29.33 | $29.35 | $29.24 | $29.29 | $26.97 | 5,166 |
2018-05-10 | $29.36 | $29.42 | $29.26 | $29.42 | $27.09 | 49,123 |
2018-05-09 | $29.35 | $29.35 | $29.30 | $29.34 | $27.02 | 1,498 |
2018-05-08 | $29.25 | $29.25 | $29.20 | $29.20 | $26.89 | 675 |
2018-05-07 | $29.24 | $29.29 | $29.24 | $29.29 | $26.97 | 5,111 |
2018-05-04 | $29.29 | $29.30 | $29.21 | $29.28 | $26.96 | 9,526 |
2018-05-03 | $29.35 | $29.36 | $29.35 | $29.36 | $27.04 | 575 |
2018-05-02 | $29.25 | $29.30 | $29.17 | $29.26 | $26.94 | 13,383 |
2018-05-01 | $29.30 | $29.32 | $29.26 | $29.26 | $26.94 | 2,297 |
2018-04-30 | $29.41 | $29.48 | $29.31 | $29.38 | $27.05 | 5,318 |
2018-04-27 | $29.35 | $29.43 | $29.24 | $29.43 | $27.10 | 1,994 |
2018-04-26 | $29.11 | $29.31 | $29.11 | $29.14 | $26.83 | 1,490 |
2018-04-25 | $29.11 | $29.16 | $29.11 | $29.16 | $26.85 | 558 |
2018-04-24 | $29.10 | $29.13 | $29.04 | $29.06 | $26.76 | 4,667 |
2018-04-23 | $29.13 | $29.24 | $29.13 | $29.24 | $26.92 | 997 |
2018-04-20 | $29.09 | $29.09 | $28.98 | $29.05 | $26.75 | 2,899 |
2018-04-19 | $29.14 | $29.20 | $29.14 | $29.18 | $26.87 | 8,389 |
2018-04-18 | $29.02 | $29.04 | $29.02 | $29.04 | $26.74 | 5,333 |
2018-04-17 | $29.02 | $29.04 | $28.90 | $28.90 | $26.61 | 1,391 |
2018-04-16 | $28.94 | $28.95 | $28.78 | $28.95 | $26.66 | 3,010 |
2018-04-13 | $28.95 | $28.95 | $28.95 | $28.95 | $26.66 | 367 |
2018-04-12 | $28.62 | $28.86 | $28.61 | $28.86 | $26.58 | 8,009 |
2018-04-11 | $28.44 | $28.44 | $28.44 | $28.44 | $26.19 | 0 |
2018-04-10 | $28.62 | $28.62 | $28.44 | $28.44 | $26.19 | 1,555 |
2018-04-09 | $28.41 | $28.41 | $28.41 | $28.41 | $26.16 | 239 |
2018-04-06 | $28.60 | $28.62 | $28.44 | $28.62 | $26.35 | 12,738 |
2018-04-05 | $28.49 | $28.49 | $28.37 | $28.37 | $26.12 | 401 |
2018-04-04 | $28.51 | $28.51 | $28.51 | $28.51 | $26.25 | 1,004 |
2018-04-03 | $28.49 | $28.49 | $28.38 | $28.38 | $26.13 | 567 |
2018-04-02 | $28.22 | $28.30 | $28.22 | $28.28 | $26.04 | 1,613 |
2018-03-29 | $28.15 | $28.15 | $28.15 | $28.15 | $25.92 | 185 |
2018-03-28 | $28.35 | $28.40 | $28.34 | $28.38 | $26.13 | 3,271 |
2018-03-27 | $28.47 | $28.49 | $28.40 | $28.46 | $26.21 | 5,227 |
2018-03-26 | $28.27 | $28.35 | $28.27 | $28.35 | $26.11 | 342 |
2018-03-23 | $28.37 | $28.37 | $28.37 | $28.37 | $26.12 | 624 |
2018-03-22 | $28.48 | $28.49 | $28.40 | $28.46 | $26.21 | 14,309 |
2018-03-21 | $28.60 | $28.60 | $28.55 | $28.55 | $26.29 | 1,985 |
2018-03-20 | $28.34 | $28.34 | $28.34 | $28.34 | $26.04 | 5,090 |
2018-03-19 | $28.42 | $28.45 | $28.40 | $28.44 | $26.14 | 1,460 |
2018-03-16 | $28.43 | $28.43 | $28.43 | $28.43 | $26.13 | 0 |
2018-03-15 | $28.42 | $28.45 | $28.32 | $28.43 | $26.13 | 1,759 |
2018-03-14 | $28.44 | $28.44 | $28.29 | $28.29 | $26.00 | 4,292 |
2018-03-13 | $28.56 | $28.56 | $28.51 | $28.51 | $26.20 | 2,253 |
2018-03-12 | $28.69 | $28.69 | $28.57 | $28.58 | $26.26 | 9,307 |
2018-03-09 | $28.66 | $28.77 | $28.65 | $28.67 | $26.35 | 1,612 |
2018-03-08 | $28.66 | $28.66 | $28.62 | $28.65 | $26.33 | 790 |
2018-03-07 | $28.73 | $28.75 | $28.55 | $28.62 | $26.30 | 14,902 |
2018-03-06 | $28.78 | $28.78 | $28.76 | $28.76 | $26.43 | 1,900 |
2018-03-05 | $28.86 | $28.86 | $28.78 | $28.84 | $26.50 | 2,472 |
2018-03-02 | $28.71 | $28.82 | $28.71 | $28.81 | $26.48 | 5,210 |
2018-03-01 | $28.67 | $28.68 | $28.61 | $28.64 | $26.32 | 8,466 |
2018-02-28 | $28.63 | $28.78 | $28.63 | $28.78 | $26.45 | 1,124 |
2018-02-27 | $28.68 | $28.68 | $28.58 | $28.65 | $26.33 | 2,705 |
2018-02-26 | $28.61 | $28.82 | $28.61 | $28.81 | $26.48 | 5,457 |
2018-02-23 | $28.75 | $28.75 | $28.63 | $28.71 | $26.38 | 5,485 |
2018-02-22 | $28.87 | $28.87 | $28.76 | $28.85 | $26.51 | 2,167 |
2018-02-21 | $28.71 | $28.77 | $28.71 | $28.77 | $26.44 | 613 |
2018-02-20 | $28.71 | $28.73 | $28.49 | $28.73 | $26.40 | 1,540 |
2018-02-16 | $28.72 | $28.72 | $28.50 | $28.68 | $26.36 | 1,132 |
2018-02-15 | $28.96 | $28.96 | $28.79 | $28.79 | $26.46 | 1,219 |
2018-02-14 | $28.79 | $28.79 | $28.73 | $28.73 | $26.40 | 19,509 |
2018-02-13 | $28.63 | $28.67 | $28.62 | $28.67 | $26.35 | 3,890 |
2018-02-12 | $28.84 | $28.84 | $28.64 | $28.64 | $26.32 | 1,148 |
2018-02-09 | $28.78 | $28.78 | $28.48 | $28.48 | $26.17 | 2,029 |
2018-02-08 | $28.83 | $29.01 | $28.76 | $28.77 | $26.44 | 2,095 |
2018-02-07 | $28.86 | $28.86 | $28.77 | $28.85 | $26.51 | 20,997 |
2018-02-06 | $28.88 | $28.90 | $28.80 | $28.87 | $26.53 | 11,103 |
2018-02-05 | $29.02 | $29.03 | $28.84 | $28.90 | $26.56 | 5,663 |
2018-02-02 | $28.88 | $28.94 | $28.84 | $28.88 | $26.54 | 29,030 |
2018-02-01 | $28.74 | $28.79 | $28.74 | $28.77 | $26.44 | 6,321 |
2018-01-31 | $28.72 | $28.72 | $28.72 | $28.72 | $26.39 | 0 |
2018-01-30 | $28.62 | $28.72 | $28.62 | $28.72 | $26.39 | 367 |
2018-01-29 | $28.62 | $28.72 | $28.62 | $28.72 | $26.39 | 1,270 |
2018-01-26 | $28.45 | $28.45 | $28.45 | $28.45 | $26.14 | 0 |
2018-01-25 | $28.49 | $28.52 | $28.45 | $28.45 | $26.14 | 839 |
2018-01-24 | $28.41 | $28.41 | $28.41 | $28.41 | $26.11 | 90 |
2018-01-23 | $28.41 | $28.41 | $28.41 | $28.41 | $26.11 | 55 |
2018-01-22 | $28.43 | $28.43 | $28.39 | $28.41 | $26.11 | 1,722 |
2018-01-19 | $28.41 | $28.56 | $28.38 | $28.38 | $26.08 | 3,551 |
2018-01-18 | $28.06 | $28.06 | $28.06 | $28.06 | $25.79 | 14 |
2018-01-17 | $28.11 | $28.11 | $28.06 | $28.06 | $25.79 | 374 |
2018-01-16 | $28.05 | $28.05 | $28.05 | $28.05 | $25.78 | 8 |
2018-01-12 | $28.07 | $28.07 | $27.99 | $28.05 | $25.78 | 826 |
2018-01-11 | $28.06 | $28.06 | $27.96 | $27.98 | $25.71 | 2,231 |
2018-01-10 | $28.20 | $28.22 | $28.20 | $28.22 | $25.93 | 3,602 |
2018-01-09 | $28.11 | $28.11 | $28.11 | $28.11 | $25.83 | 572 |
2018-01-08 | $28.07 | $28.07 | $28.03 | $28.03 | $25.76 | 7,058 |
2018-01-05 | $28.03 | $28.03 | $28.03 | $28.03 | $25.76 | 342 |
2018-01-04 | $27.99 | $27.99 | $27.91 | $27.91 | $25.65 | 1,120 |
2018-01-03 | $27.95 | $27.95 | $27.95 | $27.95 | $25.69 | 136 |
2018-01-02 | $27.88 | $27.97 | $27.88 | $27.96 | $25.69 | 2,789 |
2017-12-29 | $27.73 | $27.73 | $27.73 | $27.73 | $25.48 | 445 |
2017-12-28 | $27.54 | $27.54 | $27.54 | $27.54 | $25.31 | 482 |
2017-12-27 | $27.72 | $27.73 | $27.63 | $27.63 | $25.39 | 4,841 |
2017-12-26 | $27.80 | $27.82 | $27.80 | $27.82 | $25.57 | 1,654 |
2017-12-22 | $27.94 | $27.94 | $27.94 | $27.94 | $25.41 | 1,034 |
2017-12-21 | $27.92 | $27.94 | $27.89 | $27.94 | $25.41 | 1,444 |
2017-12-20 | $27.88 | $27.94 | $27.88 | $27.88 | $25.36 | 7,347 |
2017-12-19 | $27.77 | $27.78 | $27.77 | $27.78 | $25.27 | 10,070 |
2017-12-18 | $27.59 | $27.59 | $27.59 | $27.59 | $25.09 | 131 |
2017-12-15 | $27.59 | $27.59 | $27.59 | $27.59 | $25.09 | 39 |
2017-12-14 | $27.59 | $27.59 | $27.59 | $27.59 | $25.09 | 1 |
2017-12-13 | $27.51 | $27.59 | $27.51 | $27.59 | $25.09 | 1,204 |
2017-12-12 | $27.63 | $27.63 | $27.63 | $27.63 | $25.13 | 0 |
2017-12-11 | $27.65 | $27.65 | $27.63 | $27.63 | $25.13 | 550 |
2017-12-08 | $27.59 | $27.61 | $27.59 | $27.61 | $25.11 | 219 |
2017-12-07 | $27.56 | $27.56 | $27.56 | $27.56 | $25.07 | 156 |
2017-12-06 | $27.49 | $27.56 | $27.49 | $27.56 | $25.07 | 1,569 |
2017-12-05 | $27.60 | $27.60 | $27.60 | $27.60 | $25.10 | 203 |
2017-12-04 | $27.61 | $27.61 | $27.61 | $27.61 | $25.11 | 1 |
2017-12-01 | $27.63 | $27.63 | $27.61 | $27.61 | $25.11 | 11,103 |
2017-11-30 | $27.48 | $27.64 | $27.48 | $27.61 | $25.11 | 2,404 |
2017-11-29 | $27.35 | $27.35 | $27.35 | $27.35 | $24.88 | 135 |
2017-11-28 | $27.35 | $27.35 | $27.35 | $27.35 | $24.88 | 101 |
2017-11-27 | $27.38 | $27.38 | $27.38 | $27.38 | $24.90 | 22 |
2017-11-24 | $27.38 | $27.38 | $27.38 | $27.38 | $24.90 | 363 |
2017-11-22 | $27.35 | $27.35 | $27.34 | $27.34 | $24.87 | 342 |
2017-11-21 | $27.56 | $27.56 | $27.56 | $27.56 | $25.07 | 0 |
2017-11-20 | $27.56 | $27.56 | $27.56 | $27.56 | $25.07 | 60 |
2017-11-17 | $27.56 | $27.56 | $27.56 | $27.56 | $25.07 | 1 |
2017-11-16 | $27.53 | $27.56 | $27.53 | $27.56 | $25.07 | 4,700 |
2017-11-15 | $27.45 | $27.45 | $27.44 | $27.45 | $24.97 | 7,601 |
2017-11-14 | $27.55 | $27.55 | $27.55 | $27.55 | $25.06 | 80 |
2017-11-13 | $27.55 | $27.55 | $27.55 | $27.55 | $25.06 | 200 |
2017-11-10 | $27.45 | $27.48 | $27.45 | $27.48 | $24.99 | 787 |
2017-11-09 | $27.37 | $27.37 | $27.37 | $27.37 | $24.89 | 140 |
2017-11-08 | $27.28 | $27.28 | $27.28 | $27.28 | $24.81 | 161 |
2017-11-07 | $27.28 | $27.28 | $27.28 | $27.28 | $24.81 | 253 |
2017-11-06 | $27.29 | $27.29 | $27.28 | $27.28 | $24.81 | 597 |
2017-11-03 | $27.38 | $27.38 | $27.28 | $27.28 | $24.81 | 491 |
2017-11-02 | $27.39 | $27.39 | $27.39 | $27.39 | $24.91 | 174 |
2017-11-01 | $27.39 | $27.39 | $27.38 | $27.38 | $24.90 | 2,219 |
2017-10-31 | $27.40 | $27.40 | $27.40 | $27.40 | $24.92 | 244 |
2017-10-30 | $27.51 | $27.53 | $27.47 | $27.49 | $25.00 | 8,919 |
2017-10-27 | $27.51 | $27.57 | $27.51 | $27.52 | $25.03 | 7,565 |
2017-10-26 | $27.49 | $27.49 | $27.49 | $27.49 | $25.00 | 481 |
2017-10-25 | $27.30 | $27.30 | $27.30 | $27.30 | $24.83 | 41 |
2017-10-24 | $27.31 | $27.31 | $27.30 | $27.30 | $24.83 | 266 |
2017-10-23 | $27.23 | $27.23 | $27.23 | $27.23 | $24.77 | 36,001 |
2017-10-20 | $27.21 | $27.22 | $27.17 | $27.17 | $24.71 | 24,806 |
2017-10-19 | $27.03 | $27.13 | $27.03 | $27.09 | $24.64 | 4,248 |
2017-10-18 | $27.06 | $27.06 | $27.06 | $27.06 | $24.61 | 302 |
2017-10-17 | $27.06 | $27.06 | $27.06 | $27.06 | $24.61 | 939 |
2017-10-16 | $27.18 | $27.18 | $27.18 | $27.18 | $24.72 | 53 |
2017-10-13 | $27.24 | $27.24 | $27.18 | $27.18 | $24.72 | 7,102 |
2017-10-12 | $27.25 | $27.25 | $27.25 | $27.25 | $24.78 | 4 |
2017-10-11 | $27.25 | $27.25 | $27.25 | $27.25 | $24.78 | 1,873 |
2017-10-10 | $27.22 | $27.22 | $27.22 | $27.22 | $24.76 | 174 |
2017-10-09 | $27.15 | $27.15 | $27.13 | $27.14 | $24.69 | 1,494 |
2017-10-06 | $27.14 | $27.18 | $27.14 | $27.18 | $24.72 | 5,797 |
2017-10-05 | $27.18 | $27.24 | $27.18 | $27.24 | $24.78 | 567 |
2017-10-04 | $27.12 | $27.21 | $27.12 | $27.21 | $24.75 | 5,564 |
2017-10-03 | $27.10 | $27.10 | $27.09 | $27.10 | $24.65 | 1,060 |
2017-10-02 | $27.19 | $27.19 | $27.02 | $27.02 | $24.58 | 31,356 |
2017-09-29 | $27.24 | $27.30 | $27.06 | $27.08 | $24.63 | 628,147 |
2017-09-28 | $27.30 | $27.30 | $27.19 | $27.25 | $24.78 | 44,614 |
2017-09-27 | $27.29 | $27.31 | $27.26 | $27.30 | $24.83 | 16,191 |
2017-09-26 | $27.25 | $27.29 | $27.23 | $27.23 | $24.53 | 17,708 |
2017-09-25 | $27.45 | $27.51 | $27.30 | $27.31 | $24.60 | 1,307,983 |
2017-09-22 | $27.40 | $27.46 | $27.32 | $27.39 | $24.68 | 6,259 |
2017-09-21 | $27.32 | $27.38 | $27.26 | $27.34 | $24.63 | 35,331 |
2017-09-20 | $27.44 | $27.51 | $27.38 | $27.42 | $24.71 | 4,449 |
2017-09-19 | $27.49 | $27.57 | $27.47 | $27.47 | $24.75 | 5,107 |
2017-09-18 | $27.45 | $27.58 | $27.45 | $27.56 | $24.83 | 3,139 |
2017-09-15 | $27.46 | $27.46 | $27.42 | $27.44 | $24.72 | 14,082 |
2017-09-14 | $27.41 | $27.59 | $27.41 | $27.49 | $24.77 | 4,911 |
2017-09-13 | $27.37 | $27.45 | $27.36 | $27.44 | $24.72 | 4,455 |
2017-09-12 | $27.45 | $27.45 | $27.38 | $27.43 | $24.71 | 4,518 |
2017-09-11 | $27.29 | $27.31 | $27.28 | $27.28 | $24.58 | 28,194 |
2017-09-08 | $27.04 | $27.25 | $27.04 | $27.14 | $24.45 | 39,494 |
2017-09-07 | $27.09 | $27.14 | $27.06 | $27.06 | $24.38 | 3,497 |
2017-09-06 | $27.10 | $27.10 | $27.03 | $27.06 | $24.38 | 4,825 |
2017-09-05 | $27.09 | $27.25 | $27.09 | $27.16 | $24.47 | 5,247 |
2017-09-01 | $26.93 | $27.06 | $26.93 | $27.04 | $24.36 | 6,707 |
2017-08-31 | $27.01 | $27.09 | $26.97 | $27.08 | $24.40 | 2,711 |
2017-08-30 | $26.95 | $26.99 | $26.87 | $26.96 | $24.29 | 4,207 |
2017-08-29 | $26.97 | $26.97 | $26.91 | $26.95 | $24.28 | 6,995 |
2017-08-28 | $26.98 | $27.00 | $26.90 | $26.90 | $24.24 | 5,110 |
2017-08-25 | $27.01 | $27.02 | $26.97 | $26.98 | $24.31 | 5,124 |
2017-08-24 | $26.98 | $26.98 | $26.85 | $26.93 | $24.27 | 7,450 |
2017-08-23 | $27.07 | $27.07 | $26.96 | $27.02 | $24.34 | 6,824 |
2017-08-22 | $27.04 | $27.08 | $26.91 | $26.91 | $24.25 | 7,373 |
2017-08-21 | $26.93 | $27.03 | $26.93 | $26.97 | $24.30 | 4,930 |
2017-08-18 | $26.98 | $27.06 | $26.96 | $26.96 | $24.29 | 7,987 |
2017-08-17 | $27.11 | $27.14 | $27.02 | $27.02 | $24.35 | 6,913 |
2017-08-16 | $27.20 | $27.23 | $27.17 | $27.19 | $24.50 | 26,597 |
2017-08-15 | $27.11 | $27.11 | $27.00 | $27.05 | $24.37 | 6,646 |
2017-08-14 | $27.13 | $27.14 | $27.02 | $27.05 | $24.37 | 41,470 |
2017-08-11 | $27.19 | $27.24 | $27.15 | $27.22 | $24.53 | 10,658 |
2017-08-10 | $27.35 | $27.43 | $27.35 | $27.41 | $24.70 | 9,310 |
2017-08-09 | $27.35 | $27.50 | $27.35 | $27.46 | $24.75 | 4,764 |
2017-08-08 | $27.33 | $27.38 | $27.32 | $27.32 | $24.62 | 1,703 |
2017-08-07 | $27.20 | $27.25 | $27.17 | $27.25 | $24.55 | 26,730 |
2017-08-04 | $27.06 | $27.11 | $27.06 | $27.08 | $24.40 | 14,141 |
2017-08-03 | $27.04 | $27.12 | $27.00 | $27.06 | $24.38 | 8,046 |
2017-08-02 | $27.19 | $27.25 | $27.19 | $27.24 | $24.54 | 22,610 |
2017-08-01 | $27.32 | $27.32 | $27.20 | $27.22 | $24.53 | 24,933 |
2017-07-31 | $27.43 | $27.43 | $27.34 | $27.35 | $24.64 | 5,961 |
2017-07-28 | $27.37 | $27.43 | $27.37 | $27.40 | $24.69 | 2,850 |
2017-07-27 | $27.29 | $27.34 | $27.26 | $27.28 | $24.58 | 1,955 |
2017-07-26 | $27.21 | $27.28 | $27.21 | $27.27 | $24.57 | 2,342 |
2017-07-25 | $27.06 | $27.12 | $27.05 | $27.09 | $24.41 | 13,157 |
2017-07-24 | $26.99 | $27.03 | $26.95 | $26.99 | $24.32 | 16,798 |
2017-07-21 | $27.08 | $27.08 | $27.01 | $27.03 | $24.35 | 4,965 |
2017-07-20 | $27.29 | $27.29 | $27.01 | $27.07 | $24.39 | 13,178 |
2017-07-19 | $27.24 | $27.26 | $27.22 | $27.26 | $24.56 | 4,858 |
2017-07-18 | $27.38 | $27.38 | $27.26 | $27.27 | $24.57 | 15,578 |
2017-07-17 | $27.23 | $27.29 | $27.23 | $27.26 | $24.56 | 7,919 |
2017-07-14 | $27.19 | $27.26 | $27.19 | $27.26 | $24.56 | 1,472 |
2017-07-13 | $27.00 | $27.45 | $27.00 | $27.40 | $24.69 | 7,142 |
2017-07-12 | $27.22 | $27.24 | $27.12 | $27.12 | $24.43 | 5,305 |
2017-07-11 | $26.93 | $27.18 | $26.93 | $27.17 | $24.48 | 8,388 |
2017-07-10 | $27.06 | $27.24 | $26.97 | $26.98 | $24.31 | 41,570 |
2017-07-07 | $27.07 | $27.27 | $27.07 | $27.21 | $24.52 | 7,134 |
2017-07-06 | $27.41 | $27.43 | $27.26 | $27.32 | $24.62 | 14,914 |
2017-07-05 | $27.23 | $27.32 | $27.17 | $27.28 | $24.58 | 10,836 |
2017-07-03 | $27.05 | $27.64 | $27.04 | $27.48 | $24.76 | 7,783 |
2017-06-30 | $27.25 | $27.25 | $27.04 | $27.11 | $24.43 | 10,286 |
2017-06-29 | $27.13 | $27.23 | $27.04 | $27.23 | $24.53 | 60,589 |
2017-06-28 | $26.93 | $27.01 | $26.88 | $27.01 | $24.34 | 11,637 |
2017-06-27 | $26.85 | $26.89 | $26.77 | $26.78 | $24.13 | 4,128 |
2017-06-26 | $26.90 | $26.97 | $26.90 | $26.95 | $24.28 | 4,144 |
2017-06-23 | $26.91 | $26.92 | $26.83 | $26.83 | $24.17 | 8,337 |
2017-06-22 | $26.71 | $26.93 | $26.66 | $26.91 | $24.25 | 10,916 |
2017-06-21 | $26.87 | $26.96 | $26.81 | $26.87 | $24.21 | 8,765 |
2017-06-20 | $26.99 | $27.01 | $26.86 | $26.93 | $24.08 | 6,263 |
2017-06-19 | $27.03 | $27.05 | $26.90 | $26.95 | $24.09 | 6,662 |
2017-06-16 | $26.81 | $26.89 | $26.81 | $26.89 | $24.04 | 7,363 |
2017-06-15 | $26.96 | $26.96 | $26.83 | $26.88 | $24.03 | 5,196 |
2017-06-14 | $27.31 | $27.32 | $27.17 | $27.30 | $24.41 | 2,562 |
2017-06-13 | $27.47 | $27.63 | $27.36 | $27.61 | $24.68 | 6,261 |
2017-06-12 | $27.28 | $27.41 | $27.26 | $27.35 | $24.45 | 6,674 |
2017-06-09 | $27.55 | $27.55 | $27.42 | $27.44 | $24.53 | 5,595 |
2017-06-08 | $27.39 | $27.42 | $27.39 | $27.41 | $24.50 | 11,793 |
2017-06-07 | $27.45 | $27.45 | $27.42 | $27.44 | $24.53 | 13,827 |
2017-06-06 | $27.69 | $27.69 | $27.54 | $27.64 | $24.71 | 8,007 |
2017-06-05 | $27.66 | $27.84 | $27.39 | $27.76 | $24.82 | 5,549 |
2017-06-02 | $27.77 | $28.16 | $27.77 | $27.89 | $24.94 | 7,620 |
2017-06-01 | $28.02 | $28.02 | $27.73 | $27.85 | $24.90 | 4,252 |
2017-05-31 | $27.93 | $28.41 | $27.87 | $28.41 | $25.40 | 5,444 |
2017-05-30 | $27.90 | $28.42 | $27.74 | $28.42 | $25.41 | 9,769 |
2017-05-26 | $27.93 | $28.15 | $27.72 | $28.11 | $25.13 | 4,847 |
2017-05-25 | $27.89 | $28.13 | $27.89 | $28.13 | $25.15 | 4,975 |
2017-05-24 | $28.33 | $28.33 | $27.85 | $28.11 | $25.13 | 67,661 |
2017-05-23 | $28.60 | $28.60 | $27.75 | $28.35 | $25.35 | 11,485 |
2017-05-22 | $28.06 | $28.38 | $27.95 | $28.38 | $25.37 | 24,347 |
2017-05-19 | $28.25 | $28.26 | $28.07 | $28.26 | $25.27 | 5,390 |
2017-05-18 | $27.96 | $28.26 | $27.79 | $28.06 | $25.09 | 230,912 |
2017-05-17 | $27.84 | $27.84 | $27.80 | $27.80 | $24.86 | 874 |
2017-05-16 | $27.85 | $28.05 | $27.81 | $28.05 | $25.08 | 2,463 |
2017-05-15 | $28.09 | $28.21 | $27.91 | $28.16 | $25.18 | 4,691 |
2017-05-12 | $28.12 | $28.50 | $28.08 | $28.35 | $25.35 | 13,289 |
2017-05-11 | $28.30 | $28.53 | $28.17 | $28.53 | $25.51 | 15,625 |
2017-05-10 | $27.92 | $28.17 | $27.92 | $28.07 | $25.10 | 4,316 |
2017-05-09 | $28.34 | $28.34 | $27.93 | $27.93 | $24.97 | 9,096 |
2017-05-08 | $28.81 | $28.81 | $27.96 | $28.12 | $25.14 | 2,794 |
2017-05-05 | $28.06 | $28.17 | $28.06 | $28.09 | $25.11 | 6,601 |
2017-05-04 | $28.16 | $28.33 | $27.86 | $28.07 | $25.10 | 27,025 |
2017-05-03 | $29.05 | $29.05 | $28.08 | $28.19 | $25.20 | 4,919 |
2017-05-02 | $28.58 | $29.04 | $28.49 | $28.71 | $25.67 | 5,803 |
2017-05-01 | $28.70 | $28.79 | $28.55 | $28.56 | $25.54 | 4,341 |
2017-04-28 | $28.44 | $28.79 | $28.44 | $28.75 | $25.70 | 2,823 |
2017-04-27 | $28.61 | $28.68 | $28.42 | $28.61 | $25.58 | 6,606 |
2017-04-26 | $28.45 | $28.63 | $28.34 | $28.34 | $25.34 | 6,875 |
2017-04-25 | $28.29 | $28.59 | $28.27 | $28.31 | $25.31 | 2,657 |
2017-04-24 | $28.06 | $28.15 | $28.03 | $28.14 | $25.16 | 6,433 |
2017-04-21 | $27.82 | $28.05 | $27.73 | $27.97 | $25.00 | 5,144 |
2017-04-20 | $27.94 | $28.17 | $27.88 | $28.07 | $25.10 | 6,330 |
2017-04-19 | $28.13 | $28.29 | $27.84 | $28.20 | $25.21 | 10,004 |
2017-04-18 | $28.32 | $28.72 | $28.20 | $28.24 | $25.25 | 14,588 |
2017-04-17 | $28.15 | $28.66 | $28.15 | $28.66 | $25.62 | 4,338 |
2017-04-13 | $28.86 | $28.86 | $28.15 | $28.15 | $25.17 | 31,223 |
2017-04-12 | $28.51 | $28.84 | $27.98 | $28.84 | $25.78 | 7,708 |
2017-04-11 | $28.59 | $29.06 | $28.24 | $28.24 | $25.25 | 9,093 |
2017-04-10 | $28.85 | $29.13 | $28.76 | $28.89 | $25.83 | 4,898 |
2017-04-07 | $28.76 | $28.96 | $28.63 | $28.96 | $25.89 | 13,270 |
2017-04-06 | $28.93 | $29.00 | $28.93 | $29.00 | $25.93 | 2,338 |
2017-04-05 | $28.93 | $29.16 | $28.86 | $29.08 | $26.00 | 17,668 |
2017-04-04 | $28.79 | $29.00 | $28.68 | $28.94 | $25.87 | 11,945 |
2017-04-03 | $28.88 | $29.43 | $28.58 | $28.97 | $25.90 | 9,926 |
2017-03-31 | $28.59 | $29.21 | $28.59 | $28.82 | $25.77 | 56,531 |
2017-03-30 | $28.82 | $28.85 | $28.68 | $28.71 | $25.67 | 2,132 |
2017-03-29 | $28.63 | $28.82 | $28.59 | $28.59 | $25.56 | 29,882 |
2017-03-28 | $28.81 | $28.85 | $28.71 | $28.85 | $25.79 | 4,576 |
2017-03-27 | $28.63 | $28.85 | $28.53 | $28.85 | $25.79 | 5,856 |
2017-03-24 | $28.70 | $29.20 | $28.65 | $28.87 | $25.81 | 27,249 |
2017-03-23 | $28.64 | $28.65 | $28.57 | $28.59 | $25.56 | 5,043 |
2017-03-22 | $28.65 | $28.70 | $28.50 | $28.65 | $25.62 | 16,146 |
2017-03-21 | $29.02 | $29.09 | $28.57 | $28.57 | $25.48 | 10,615 |
2017-03-20 | $29.66 | $29.66 | $28.95 | $28.99 | $25.85 | 5,215 |
2017-03-17 | $29.50 | $29.66 | $29.08 | $29.48 | $26.29 | 30,100 |
2017-03-16 | $29.28 | $29.28 | $29.00 | $29.11 | $25.96 | 2,539 |
2017-03-15 | $28.91 | $29.17 | $28.91 | $29.10 | $25.95 | 5,144 |
2017-03-14 | $28.86 | $29.06 | $28.75 | $28.90 | $25.77 | 14,943 |
2017-03-13 | $29.10 | $29.19 | $28.80 | $29.17 | $26.01 | 7,305 |
2017-03-10 | $28.99 | $29.07 | $28.93 | $28.99 | $25.85 | 5,458 |
2017-03-09 | $28.91 | $28.96 | $28.75 | $28.84 | $25.72 | 6,568 |
2017-03-08 | $28.86 | $28.96 | $28.80 | $28.88 | $25.75 | 9,693 |
2017-03-07 | $28.92 | $29.22 | $28.75 | $29.22 | $26.06 | 4,413 |
2017-03-06 | $29.06 | $29.06 | $29.02 | $29.02 | $25.88 | 1,753 |
2017-03-03 | $28.95 | $29.12 | $28.89 | $28.96 | $25.83 | 4,260 |
2017-03-02 | $29.05 | $29.16 | $29.00 | $29.09 | $25.94 | 3,069 |
2017-03-01 | $28.94 | $29.37 | $28.94 | $29.00 | $25.86 | 27,155 |
2017-02-28 | $28.90 | $29.50 | $28.76 | $29.15 | $26.00 | 13,070 |
2017-02-27 | $28.92 | $29.39 | $28.77 | $28.82 | $25.70 | 15,324 |
2017-02-24 | $28.83 | $28.92 | $28.77 | $28.81 | $25.69 | 4,151 |
2017-02-23 | $29.20 | $29.31 | $28.72 | $28.73 | $25.62 | 60,986 |
2017-02-22 | $28.87 | $29.50 | $28.55 | $28.59 | $25.50 | 64,279 |
2017-02-21 | $28.92 | $29.24 | $28.58 | $28.65 | $25.55 | 47,438 |
2017-02-17 | $28.50 | $29.46 | $28.50 | $28.81 | $25.69 | 38,359 |
2017-02-16 | $29.32 | $29.49 | $28.50 | $28.52 | $25.43 | 18,075 |
2017-02-15 | $29.19 | $29.48 | $29.05 | $29.15 | $26.00 | 15,290 |
2017-02-14 | $29.15 | $29.18 | $28.82 | $28.90 | $25.77 | 5,092 |
2017-02-13 | $29.10 | $29.42 | $28.68 | $29.34 | $26.16 | 13,792 |
2017-02-10 | $28.99 | $29.28 | $28.70 | $28.99 | $25.86 | 6,188 |
2017-02-09 | $28.66 | $28.93 | $28.58 | $28.89 | $25.76 | 9,037 |
2017-02-08 | $28.36 | $28.47 | $28.36 | $28.47 | $25.39 | 1,965 |
2017-02-07 | $28.94 | $29.00 | $28.50 | $28.66 | $25.56 | 12,051 |
2017-02-06 | $29.27 | $29.27 | $28.19 | $28.99 | $25.85 | 10,790 |
2017-02-03 | $28.93 | $29.29 | $28.78 | $29.28 | $26.11 | 5,278 |
2017-02-02 | $28.99 | $29.50 | $28.57 | $28.57 | $25.48 | 5,329 |
2017-02-01 | $29.06 | $29.31 | $29.01 | $29.13 | $25.98 | 5,762 |
2017-01-31 | $29.33 | $29.35 | $29.03 | $29.35 | $26.17 | 5,784 |
2017-01-30 | $29.47 | $29.48 | $29.26 | $29.48 | $26.29 | 4,877 |
2017-01-27 | $29.34 | $29.50 | $29.15 | $29.30 | $26.13 | 6,031 |
2017-01-26 | $29.24 | $29.42 | $29.20 | $29.34 | $26.16 | 843 |
2017-01-25 | $29.16 | $29.30 | $29.13 | $29.18 | $26.02 | 16,055 |
2017-01-24 | $29.05 | $29.27 | $29.05 | $29.27 | $26.10 | 4,615 |
2017-01-23 | $28.77 | $29.04 | $28.77 | $28.96 | $25.83 | 5,597 |
2017-01-20 | $29.12 | $29.15 | $28.90 | $29.03 | $25.89 | 4,037 |
2017-01-19 | $28.72 | $29.05 | $28.72 | $29.04 | $25.90 | 2,308 |
2017-01-18 | $28.91 | $28.91 | $28.64 | $28.69 | $25.59 | 2,464 |
2017-01-17 | $28.78 | $29.05 | $28.60 | $28.86 | $25.74 | 7,586 |
2017-01-13 | $28.82 | $28.90 | $28.82 | $28.89 | $25.76 | 2,182 |
2017-01-12 | $28.86 | $28.99 | $28.85 | $28.88 | $25.75 | 5,427 |
2017-01-11 | $28.87 | $28.88 | $28.69 | $28.73 | $25.62 | 5,709 |
2017-01-10 | $28.57 | $28.77 | $28.57 | $28.71 | $25.60 | 2,058 |
2017-01-09 | $28.72 | $28.78 | $28.66 | $28.75 | $25.64 | 28,004 |
2017-01-06 | $28.73 | $29.07 | $28.21 | $28.79 | $25.67 | 3,057 |
2017-01-05 | $28.79 | $29.26 | $28.79 | $29.14 | $25.99 | 5,765 |
2017-01-04 | $28.96 | $28.98 | $28.90 | $28.90 | $25.77 | 2,919 |
2017-01-03 | $29.10 | $29.16 | $28.87 | $28.88 | $25.75 | 3,191 |
2016-12-30 | $28.77 | $29.09 | $28.66 | $29.08 | $25.93 | 7,099 |
2016-12-29 | $28.85 | $28.97 | $28.64 | $28.80 | $25.68 | 9,932 |
2016-12-28 | $28.91 | $29.01 | $28.71 | $28.89 | $25.76 | 8,480 |
2016-12-27 | $29.15 | $29.22 | $29.02 | $29.22 | $26.06 | 3,261 |
2016-12-23 | $28.93 | $29.56 | $28.93 | $29.04 | $25.90 | 7,424 |
2016-12-22 | $28.63 | $29.27 | $28.34 | $28.59 | $25.49 | 13,068 |
2016-12-21 | $28.51 | $28.79 | $28.40 | $28.70 | $25.59 | 10,909 |
2016-12-20 | $28.30 | $28.69 | $28.30 | $28.50 | $25.38 | 12,776 |
2016-12-19 | $28.24 | $28.97 | $28.24 | $28.80 | $25.64 | 16,557 |
2016-12-16 | $28.40 | $28.52 | $28.00 | $28.46 | $25.34 | 15,201 |
2016-12-15 | $28.66 | $29.20 | $27.87 | $28.65 | $25.51 | 135,681 |
2016-12-14 | $29.61 | $29.61 | $28.30 | $29.28 | $26.07 | 24,439 |
2016-12-13 | $29.80 | $29.80 | $28.52 | $28.52 | $25.39 | 43,531 |
2016-12-12 | $29.47 | $29.47 | $29.23 | $29.31 | $26.10 | 9,456 |
2016-12-09 | $29.26 | $29.28 | $29.12 | $29.27 | $26.06 | 28,652 |
2016-12-08 | $29.16 | $29.31 | $29.04 | $29.13 | $25.94 | 30,243 |
2016-12-07 | $28.95 | $29.39 | $28.91 | $29.00 | $25.82 | 45,264 |
2016-12-06 | $29.15 | $29.31 | $29.12 | $29.25 | $26.04 | 4,986 |
2016-12-05 | $29.22 | $29.26 | $29.06 | $29.26 | $26.05 | 4,084 |
2016-12-02 | $29.37 | $29.37 | $29.06 | $29.13 | $25.94 | 7,253 |
2016-12-01 | $28.69 | $29.38 | $28.69 | $29.24 | $26.04 | 9,324 |
2016-11-30 | $28.98 | $29.22 | $28.98 | $29.21 | $26.01 | 11,107 |
2016-11-29 | $28.62 | $29.10 | $28.40 | $28.98 | $25.80 | 43,986 |
2016-11-28 | $28.85 | $28.98 | $28.70 | $28.71 | $25.56 | 969,087 |
2016-11-25 | $28.73 | $28.95 | $28.63 | $28.85 | $25.69 | 28,384 |
2016-11-23 | $28.97 | $29.02 | $28.77 | $28.97 | $25.79 | 181,777 |
2016-11-22 | $29.17 | $29.17 | $28.95 | $29.09 | $25.90 | 12,233 |
2016-11-21 | $28.84 | $29.40 | $28.36 | $29.00 | $25.82 | 25,709 |
2016-11-18 | $28.54 | $28.54 | $28.31 | $28.49 | $25.37 | 7,032 |
2016-11-17 | $28.51 | $28.75 | $28.48 | $28.48 | $25.36 | 12,117 |
2016-11-16 | $28.37 | $28.66 | $28.37 | $28.54 | $25.41 | 5,954 |
2016-11-15 | $28.51 | $28.62 | $28.38 | $28.38 | $25.27 | 1,902 |
2016-11-14 | $29.00 | $29.00 | $29.00 | $29.00 | $25.82 | 210 |
2016-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $25.82 | 0 |
2016-11-10 | $29.37 | $29.37 | $29.00 | $29.00 | $25.82 | 2,563 |
2016-11-09 | $28.81 | $29.12 | $28.81 | $29.02 | $25.84 | 16,581 |
2016-11-08 | $27.92 | $27.92 | $27.92 | $27.92 | $24.86 | 64 |
2016-11-07 | $27.92 | $27.92 | $27.92 | $27.92 | $24.86 | 27,971 |
2016-11-04 | $28.02 | $28.18 | $27.90 | $27.92 | $24.86 | 3,953 |
2016-11-03 | $28.61 | $28.61 | $28.61 | $28.61 | $25.48 | 1 |
2016-11-02 | $28.02 | $28.61 | $28.02 | $28.61 | $25.48 | 624 |
2016-11-01 | $28.02 | $28.02 | $28.02 | $28.02 | $24.95 | 4 |
2016-10-31 | $28.02 | $28.02 | $28.02 | $28.02 | $24.95 | 28 |
2016-10-28 | $28.02 | $28.02 | $28.02 | $28.02 | $24.95 | 101 |
2016-10-27 | $28.60 | $28.64 | $28.50 | $28.50 | $25.38 | 1,051 |
2016-10-26 | $28.44 | $28.54 | $28.31 | $28.54 | $25.41 | 17,706 |
2016-10-25 | $28.28 | $28.29 | $28.11 | $28.20 | $25.11 | 5,201 |
2016-10-24 | $28.10 | $28.10 | $28.10 | $28.10 | $25.02 | 2 |
2016-10-21 | $28.10 | $28.10 | $28.10 | $28.10 | $25.02 | 116 |
2016-10-20 | $28.00 | $28.00 | $28.00 | $28.00 | $24.93 | 0 |
2016-10-19 | $28.00 | $28.00 | $28.00 | $28.00 | $24.93 | 300 |
2016-10-18 | $27.75 | $27.75 | $27.75 | $27.75 | $24.71 | 1 |
2016-10-17 | $27.75 | $27.75 | $27.75 | $27.75 | $24.71 | 203 |
2016-10-14 | $27.74 | $27.90 | $27.74 | $27.90 | $24.84 | 701 |
2016-10-13 | $27.84 | $27.84 | $27.84 | $27.84 | $24.79 | 18 |
2016-10-12 | $27.84 | $27.84 | $27.84 | $27.84 | $24.79 | 25 |
2016-10-11 | $27.84 | $27.84 | $27.84 | $27.84 | $24.79 | 109 |
2016-10-10 | $27.85 | $27.85 | $27.85 | $27.85 | $24.80 | 494 |
2016-10-07 | $27.91 | $27.91 | $27.91 | $27.91 | $24.85 | 111 |
2016-10-06 | $27.91 | $27.91 | $27.91 | $27.91 | $24.85 | 100 |
2016-10-05 | $27.66 | $27.75 | $27.45 | $27.45 | $24.44 | 615 |
2016-10-04 | $28.02 | $28.02 | $28.02 | $28.02 | $24.95 | 800 |
2016-10-03 | $27.94 | $27.94 | $27.94 | $27.94 | $24.88 | 2 |
2016-09-30 | $27.94 | $27.94 | $27.94 | $27.94 | $24.88 | 755 |
2016-09-29 | $28.12 | $28.12 | $28.12 | $28.12 | $25.04 | 103 |
2016-09-28 | $27.80 | $27.80 | $27.80 | $27.80 | $24.75 | 75 |
2016-09-27 | $27.80 | $27.80 | $27.80 | $27.80 | $24.75 | 8 |
2016-09-26 | $27.80 | $27.80 | $27.80 | $27.80 | $24.75 | 220 |
2016-09-23 | $27.91 | $28.13 | $27.75 | $27.90 | $24.84 | 9,100 |
2016-09-22 | $27.72 | $27.72 | $27.72 | $27.72 | $24.68 | 170 |
2016-09-21 | $27.54 | $27.54 | $27.54 | $27.54 | $24.52 | 120 |
2016-09-20 | $28.05 | $28.05 | $28.05 | $28.05 | $24.79 | 6 |
2016-09-19 | $28.05 | $28.05 | $28.05 | $28.05 | $24.79 | 1 |
2016-09-16 | $28.05 | $28.05 | $28.05 | $28.05 | $24.79 | 1 |
2016-09-15 | $28.05 | $28.05 | $28.05 | $28.05 | $24.79 | 17 |
2016-09-14 | $28.05 | $28.05 | $28.05 | $28.05 | $24.79 | 30 |
2016-09-13 | $28.05 | $28.05 | $28.05 | $28.05 | $24.79 | 4 |
2016-09-12 | $27.86 | $28.05 | $27.86 | $28.05 | $24.79 | 2,057 |
2016-09-09 | $27.93 | $27.93 | $27.93 | $27.93 | $24.68 | 7 |
2016-09-08 | $27.93 | $27.93 | $27.93 | $27.93 | $24.68 | 6,614 |
2016-09-07 | $27.76 | $27.76 | $27.76 | $27.76 | $24.53 | 1 |
2016-09-06 | $27.76 | $27.76 | $27.76 | $27.76 | $24.53 | 0 |
2016-09-02 | $27.76 | $27.76 | $27.76 | $27.76 | $24.53 | 91 |
2016-09-01 | $27.82 | $27.82 | $27.76 | $27.76 | $24.53 | 1,403 |
2016-08-31 | $27.71 | $27.71 | $27.71 | $27.71 | $24.49 | 0 |
2016-08-30 | $27.71 | $27.71 | $27.71 | $27.71 | $24.49 | 8 |
2016-08-29 | $27.72 | $27.72 | $27.71 | $27.71 | $24.49 | 400 |
2016-08-26 | $27.75 | $27.97 | $27.60 | $27.60 | $24.39 | 7,312 |
2016-08-25 | $27.70 | $27.70 | $27.70 | $27.70 | $24.48 | 1,055 |
2016-08-24 | $27.60 | $27.60 | $27.60 | $27.60 | $24.39 | 2 |
2016-08-23 | $27.60 | $27.77 | $27.60 | $27.60 | $24.39 | 4,555 |
2016-08-22 | $27.51 | $27.61 | $27.51 | $27.58 | $24.37 | 513 |
2016-08-19 | $27.45 | $27.63 | $27.43 | $27.47 | $24.27 | 6,300 |
2016-08-18 | $27.38 | $27.38 | $27.38 | $27.38 | $24.19 | 1 |
2016-08-17 | $27.38 | $27.46 | $27.38 | $27.38 | $24.19 | 408 |
2016-08-16 | $27.69 | $27.69 | $27.69 | $27.69 | $24.47 | 18 |
2016-08-15 | $27.69 | $27.69 | $27.69 | $27.69 | $24.47 | 0 |
2016-08-12 | $27.69 | $27.69 | $27.69 | $27.69 | $24.47 | 255 |
2016-08-11 | $27.55 | $27.76 | $27.55 | $27.65 | $24.43 | 9,570 |
2016-08-10 | $27.97 | $27.97 | $27.61 | $27.63 | $24.42 | 1,055 |
2016-08-09 | $27.64 | $27.64 | $27.64 | $27.64 | $24.42 | 8 |
2016-08-08 | $27.95 | $27.95 | $27.64 | $27.64 | $24.42 | 310 |
2016-08-05 | $27.31 | $27.31 | $27.31 | $27.31 | $24.13 | 131 |
2016-08-04 | $27.15 | $27.34 | $27.15 | $27.31 | $24.13 | 1,127 |
2016-08-03 | $27.08 | $27.08 | $27.08 | $27.08 | $23.93 | 0 |
2016-08-02 | $27.77 | $27.77 | $26.33 | $27.08 | $23.93 | 11,252 |
2016-08-01 | $27.32 | $27.32 | $27.32 | $27.32 | $24.14 | 0 |
2016-07-29 | $27.34 | $27.34 | $27.32 | $27.32 | $24.14 | 1,000 |
2016-07-28 | $27.14 | $27.15 | $27.14 | $27.15 | $23.99 | 543 |
2016-07-27 | $27.19 | $27.19 | $27.19 | $27.19 | $24.03 | 0 |
2016-07-26 | $27.19 | $27.19 | $27.19 | $27.19 | $24.03 | 17 |
2016-07-25 | $27.19 | $27.19 | $27.19 | $27.19 | $24.03 | 0 |
2016-07-22 | $27.20 | $27.20 | $27.19 | $27.19 | $24.03 | 320 |
2016-07-21 | $27.25 | $27.25 | $27.25 | $27.25 | $24.08 | 55 |
2016-07-20 | $27.25 | $27.25 | $27.25 | $27.25 | $24.08 | 1 |
2016-07-19 | $27.25 | $27.25 | $27.25 | $27.25 | $24.08 | 0 |
2016-07-18 | $27.25 | $27.25 | $27.25 | $27.25 | $24.08 | 0 |
2016-07-15 | $27.79 | $27.79 | $27.25 | $27.25 | $24.08 | 361 |
2016-07-14 | $27.07 | $27.07 | $27.07 | $27.07 | $23.92 | 0 |
2016-07-13 | $27.07 | $27.07 | $27.07 | $27.07 | $23.92 | 200 |
2016-07-12 | $27.25 | $27.25 | $27.25 | $27.25 | $24.08 | 100 |
2016-07-11 | $27.27 | $27.27 | $27.27 | $27.27 | $24.10 | 0 |
2016-07-08 | $27.27 | $27.27 | $27.27 | $27.27 | $24.10 | 294 |
2016-07-07 | $27.03 | $27.03 | $27.03 | $27.03 | $23.88 | 0 |
2016-07-06 | $27.03 | $27.03 | $27.03 | $27.03 | $23.88 | 20 |
2016-07-05 | $27.03 | $27.03 | $27.03 | $27.03 | $23.88 | 96 |
2016-07-01 | $27.03 | $27.03 | $27.03 | $27.03 | $23.88 | 401 |
2016-06-30 | $26.80 | $26.80 | $26.80 | $26.80 | $23.68 | 1,601 |
2016-06-29 | $26.95 | $26.95 | $26.95 | $26.95 | $23.81 | 114 |
2016-06-28 | $26.95 | $26.95 | $26.95 | $26.95 | $23.81 | 0 |
2016-06-27 | $26.95 | $26.95 | $26.95 | $26.95 | $23.81 | 1 |
2016-06-24 | $26.95 | $26.95 | $26.95 | $26.95 | $23.81 | 0 |
2016-06-23 | $26.95 | $26.95 | $26.95 | $26.95 | $23.81 | 100 |
2016-06-22 | $26.57 | $26.65 | $26.56 | $26.63 | $23.53 | 3,080 |
2016-06-21 | $26.54 | $26.54 | $26.54 | $26.54 | $23.40 | 100 |
2016-06-20 | $26.72 | $26.76 | $26.64 | $26.64 | $23.48 | 1,600 |
2016-06-17 | $26.72 | $26.72 | $26.72 | $26.72 | $23.56 | 0 |
2016-06-16 | $26.72 | $26.72 | $26.72 | $26.72 | $23.56 | 0 |
2016-06-15 | $26.72 | $26.72 | $26.72 | $26.72 | $23.56 | 518 |
2016-06-14 | $26.61 | $26.67 | $26.61 | $26.62 | $23.47 | 1,900 |
2016-06-13 | $26.79 | $26.79 | $26.79 | $26.79 | $23.62 | 110 |
2016-06-10 | $27.39 | $27.39 | $27.39 | $27.39 | $24.15 | 0 |
2016-06-09 | $27.39 | $27.39 | $27.39 | $27.39 | $24.15 | 0 |
2016-06-08 | $27.39 | $27.39 | $27.39 | $27.39 | $24.15 | 100 |
2016-06-07 | $27.48 | $27.51 | $27.31 | $27.31 | $24.08 | 2,361 |
2016-06-06 | $27.26 | $27.26 | $27.26 | $27.26 | $24.03 | 0 |
2016-06-03 | $27.27 | $27.31 | $27.16 | $27.26 | $24.03 | 1,302 |
2016-06-02 | $27.38 | $27.38 | $27.38 | $27.38 | $24.14 | 0 |
2016-06-01 | $27.54 | $27.54 | $27.38 | $27.38 | $24.14 | 3,600 |
2016-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $24.68 | 145 |
2016-05-27 | $27.94 | $27.94 | $27.94 | $27.94 | $24.63 | 1 |
2016-05-26 | $27.94 | $27.94 | $27.94 | $27.94 | $24.63 | 0 |
2016-05-25 | $27.94 | $27.94 | $27.94 | $27.94 | $24.63 | 0 |
2016-05-24 | $27.46 | $27.94 | $27.46 | $27.94 | $24.63 | 2,000 |
2016-05-23 | $27.43 | $27.75 | $27.43 | $27.60 | $24.33 | 3,615 |
2016-05-20 | $27.66 | $27.67 | $27.31 | $27.31 | $24.08 | 3,200 |
2016-05-19 | $27.49 | $27.49 | $27.40 | $27.40 | $24.15 | 610 |
2016-05-18 | $27.76 | $27.76 | $27.76 | $27.76 | $24.47 | 0 |
2016-05-17 | $27.09 | $27.79 | $27.09 | $27.76 | $24.47 | 2,438 |
2016-05-16 | $27.61 | $27.83 | $27.54 | $27.75 | $24.46 | 12,900 |
2016-05-13 | $27.61 | $27.61 | $27.56 | $27.56 | $24.30 | 3,400 |
2016-05-12 | $27.45 | $27.45 | $27.45 | $27.45 | $24.20 | 720 |
2016-05-11 | $27.54 | $27.54 | $27.41 | $27.44 | $24.19 | 2,100 |
2016-05-10 | $27.37 | $27.77 | $27.37 | $27.55 | $24.29 | 41,820 |
2016-05-09 | $27.57 | $27.57 | $27.57 | $27.57 | $24.30 | 0 |
2016-05-06 | $27.61 | $27.62 | $27.57 | $27.57 | $24.30 | 789 |
2016-05-05 | $27.75 | $27.75 | $27.75 | $27.75 | $24.46 | 0 |
2016-05-04 | $27.75 | $27.75 | $27.75 | $27.75 | $24.46 | 0 |
2016-05-03 | $27.75 | $27.75 | $27.75 | $27.75 | $24.46 | 0 |
2016-05-02 | $27.64 | $27.75 | $27.64 | $27.75 | $24.46 | 1,200 |
2016-04-29 | $28.00 | $28.00 | $28.00 | $28.00 | $24.68 | 0 |
2016-04-28 | $27.74 | $28.00 | $27.34 | $28.00 | $24.68 | 2,899 |
2016-04-27 | $27.51 | $27.51 | $27.51 | $27.51 | $24.25 | 1,800 |
2016-04-26 | $27.46 | $27.46 | $27.46 | $27.46 | $24.21 | 100 |
2016-04-25 | $27.52 | $27.52 | $27.28 | $27.32 | $24.08 | 3,348 |
2016-04-22 | $27.53 | $27.53 | $27.53 | $27.53 | $24.27 | 210 |
2016-04-21 | $27.45 | $27.45 | $27.45 | $27.45 | $24.20 | 1,800 |
2016-04-20 | $27.66 | $27.84 | $27.13 | $27.17 | $23.95 | 22,923 |
2016-04-19 | $27.52 | $27.71 | $27.52 | $27.71 | $24.43 | 9,600 |
2016-04-18 | $27.36 | $27.43 | $27.33 | $27.42 | $24.17 | 1,600 |
2016-04-15 | $27.22 | $27.22 | $27.15 | $27.15 | $23.93 | 320 |
2016-04-14 | $27.12 | $27.40 | $27.00 | $27.07 | $23.86 | 2,470 |
2016-04-13 | $27.24 | $27.24 | $27.10 | $27.10 | $23.89 | 1,900 |
2016-04-12 | $27.35 | $27.35 | $27.11 | $27.11 | $23.90 | 10,503 |
2016-04-11 | $27.44 | $27.44 | $27.44 | $27.44 | $24.19 | 1,800 |
2016-04-08 | $27.49 | $27.49 | $27.49 | $27.49 | $24.23 | 1,800 |
2016-04-07 | $27.57 | $28.01 | $27.51 | $27.51 | $24.25 | 5,735 |
2016-04-06 | $27.76 | $28.04 | $27.44 | $27.44 | $24.19 | 33,937 |
2016-04-05 | $27.78 | $28.14 | $27.37 | $27.73 | $24.45 | 52,407 |
2016-04-04 | $27.84 | $28.57 | $27.66 | $27.75 | $24.46 | 14,380 |
2016-04-01 | $27.83 | $27.83 | $27.57 | $27.71 | $24.43 | 19,111 |
2016-03-31 | $27.96 | $28.00 | $27.84 | $27.93 | $24.62 | 5,601 |
2016-03-30 | $27.75 | $28.26 | $27.72 | $27.72 | $24.44 | 99,751 |
2016-03-29 | $27.40 | $28.00 | $27.40 | $27.92 | $24.61 | 34,173 |
2016-03-28 | $27.76 | $27.76 | $27.26 | $27.28 | $24.05 | 2,332 |
2016-03-24 | $27.48 | $27.48 | $27.48 | $27.48 | $24.23 | 100 |
2016-03-23 | $27.69 | $27.85 | $27.49 | $27.49 | $24.23 | 8,300 |
2016-03-22 | $27.83 | $28.09 | $27.65 | $28.01 | $24.69 | 3,085 |
2016-03-21 | $27.73 | $28.52 | $27.72 | $28.20 | $24.86 | 57,158 |
2016-03-18 | $27.37 | $27.77 | $27.06 | $27.64 | $24.37 | 43,517 |
2016-03-17 | $27.20 | $27.20 | $27.20 | $27.20 | $23.98 | 0 |
2016-03-16 | $27.15 | $27.20 | $27.15 | $27.20 | $23.98 | 5,153 |
2016-03-15 | $27.00 | $27.00 | $27.00 | $27.00 | $23.80 | 368 |
2016-03-14 | $27.14 | $27.14 | $27.14 | $27.14 | $23.93 | 0 |
2016-03-11 | $27.14 | $27.14 | $27.14 | $27.14 | $23.93 | 0 |
2016-03-10 | $27.14 | $27.14 | $27.14 | $27.14 | $23.93 | 100 |
2016-03-09 | $26.93 | $27.24 | $26.92 | $27.02 | $23.82 | 78,086 |
2016-03-08 | $27.00 | $27.00 | $26.90 | $26.90 | $23.71 | 2,500 |
2016-03-07 | $27.25 | $27.25 | $27.25 | $27.25 | $24.02 | 235 |
2016-03-04 | $27.33 | $27.33 | $27.25 | $27.25 | $24.02 | 1,300 |
2016-03-03 | $27.34 | $27.36 | $27.27 | $27.27 | $24.04 | 1,000 |
2016-03-02 | $27.29 | $27.29 | $27.05 | $27.25 | $24.02 | 8,800 |
2016-03-01 | $26.86 | $27.38 | $26.86 | $27.02 | $23.82 | 35,231 |
2016-02-29 | $27.15 | $27.15 | $26.85 | $27.00 | $23.80 | 837 |
2016-02-26 | $26.70 | $26.70 | $26.70 | $26.70 | $23.54 | 1,000 |
2016-02-25 | $26.65 | $26.65 | $26.65 | $26.65 | $23.49 | 1,000 |
2016-02-24 | $26.45 | $26.89 | $26.45 | $26.89 | $23.71 | 2,306 |
2016-02-23 | $26.32 | $26.32 | $26.32 | $26.32 | $23.20 | 0 |
2016-02-22 | $26.18 | $26.40 | $26.18 | $26.32 | $23.20 | 24,875 |
2016-02-19 | $25.75 | $25.81 | $25.75 | $25.81 | $22.75 | 250 |
2016-02-18 | $26.12 | $26.20 | $25.71 | $26.09 | $23.00 | 25,700 |
2016-02-17 | $26.36 | $26.36 | $26.36 | $26.36 | $23.24 | 0 |
2016-02-16 | $26.36 | $26.36 | $26.36 | $26.36 | $23.24 | 19 |
2016-02-12 | $26.35 | $26.36 | $26.35 | $26.36 | $23.24 | 594 |
2016-02-11 | $26.31 | $26.31 | $26.31 | $26.31 | $23.19 | 0 |
2016-02-10 | $26.31 | $26.31 | $26.31 | $26.31 | $23.19 | 0 |
2016-02-09 | $26.31 | $26.31 | $26.31 | $26.31 | $23.19 | 0 |
2016-02-08 | $26.49 | $26.49 | $26.31 | $26.31 | $23.19 | 2,400 |
2016-02-05 | $27.06 | $27.06 | $27.06 | $27.06 | $23.85 | 12,178 |
2016-02-04 | $27.06 | $27.06 | $27.06 | $27.06 | $23.85 | 0 |
2016-02-03 | $26.83 | $27.16 | $26.83 | $27.06 | $23.85 | 6,400 |
2016-02-02 | $26.69 | $26.69 | $26.50 | $26.55 | $23.41 | 3,100 |
2016-02-01 | $27.11 | $27.11 | $27.11 | $27.11 | $23.90 | 0 |
2016-01-29 | $27.09 | $27.11 | $27.06 | $27.11 | $23.90 | 4,869 |
2016-01-28 | $26.86 | $27.24 | $26.86 | $27.14 | $23.93 | 73,040 |
2016-01-27 | $26.62 | $26.62 | $26.62 | $26.62 | $23.47 | 1 |
2016-01-26 | $26.62 | $26.62 | $26.62 | $26.62 | $23.47 | 0 |
2016-01-25 | $26.62 | $26.62 | $26.62 | $26.62 | $23.47 | 0 |
2016-01-22 | $26.62 | $26.62 | $26.62 | $26.62 | $23.47 | 520 |
2016-01-21 | $26.33 | $26.53 | $26.33 | $26.44 | $23.31 | 1,400 |
2016-01-20 | $26.55 | $26.55 | $26.13 | $26.44 | $23.31 | 30,300 |
2016-01-19 | $26.77 | $26.77 | $26.77 | $26.77 | $23.60 | 15 |
2016-01-15 | $26.94 | $26.94 | $26.76 | $26.77 | $23.60 | 5,918 |
2016-01-14 | $27.24 | $27.24 | $27.21 | $27.21 | $23.99 | 1,510 |
2016-01-13 | $27.12 | $27.34 | $27.12 | $27.34 | $24.10 | 3,100 |
2016-01-12 | $27.51 | $27.51 | $27.51 | $27.51 | $24.25 | 1,020 |
2016-01-11 | $27.45 | $27.56 | $27.45 | $27.48 | $24.23 | 1,900 |
2016-01-08 | $27.73 | $27.74 | $27.72 | $27.72 | $24.44 | 20,468 |
2016-01-07 | $27.87 | $27.87 | $27.52 | $27.63 | $24.36 | 26,589 |
2016-01-06 | $28.13 | $28.29 | $28.12 | $28.22 | $24.88 | 1,497 |
2016-01-05 | $28.06 | $28.68 | $28.06 | $28.27 | $24.92 | 36,475 |
2016-01-04 | $28.04 | $28.16 | $28.02 | $28.16 | $24.82 | 1,102 |
2015-12-31 | $28.13 | $28.24 | $28.13 | $28.24 | $24.90 | 6,502 |
2015-12-30 | $28.14 | $28.23 | $28.00 | $28.08 | $24.75 | 4,990 |
2015-12-29 | $28.03 | $28.20 | $28.02 | $28.15 | $24.82 | 9,706 |
2015-12-28 | $27.79 | $28.37 | $27.79 | $27.98 | $24.67 | 67,525 |
2015-12-24 | $27.72 | $27.72 | $27.72 | $27.72 | $24.44 | 0 |
2015-12-23 | $27.72 | $27.72 | $27.72 | $27.72 | $24.44 | 15 |
2015-12-22 | $27.95 | $27.95 | $27.95 | $27.95 | $24.64 | 0 |
2015-12-21 | $27.95 | $27.95 | $27.95 | $27.95 | $24.44 | 0 |
2015-12-18 | $27.95 | $27.95 | $27.95 | $27.95 | $24.44 | 3 |
2015-12-17 | $27.96 | $27.96 | $27.95 | $27.95 | $24.44 | 200 |
2015-12-16 | $28.19 | $28.19 | $28.19 | $28.19 | $24.65 | 0 |
2015-12-15 | $28.19 | $28.19 | $28.19 | $28.19 | $24.65 | 137 |
2015-12-14 | $27.90 | $28.05 | $27.69 | $27.69 | $24.21 | 13,137 |
2015-12-11 | $28.09 | $28.24 | $28.02 | $28.03 | $24.51 | 3,498 |
2015-12-10 | $28.75 | $28.75 | $28.75 | $28.75 | $25.14 | 1 |
2015-12-09 | $28.75 | $28.75 | $28.75 | $28.75 | $25.14 | 4,692 |
2015-12-08 | $28.62 | $28.75 | $28.62 | $28.75 | $25.14 | 8,021 |
2015-12-07 | $28.87 | $28.96 | $28.63 | $28.78 | $25.16 | 25,744 |
2015-12-04 | $29.14 | $29.65 | $28.91 | $29.02 | $25.37 | 67,406 |
2015-12-03 | $28.91 | $29.25 | $28.82 | $29.13 | $25.47 | 90,103 |
2015-12-02 | $29.04 | $29.06 | $28.51 | $28.74 | $25.13 | 63,594 |
2015-12-01 | $29.34 | $29.41 | $29.00 | $29.00 | $25.36 | 52,901 |
2015-11-30 | $29.13 | $29.50 | $29.11 | $29.26 | $25.58 | 76,869 |
2015-11-27 | $29.07 | $29.07 | $29.07 | $29.07 | $25.42 | 0 |
2015-11-25 | $29.07 | $29.07 | $29.07 | $29.07 | $25.42 | 204 |
2015-11-24 | $29.12 | $29.18 | $29.11 | $29.18 | $25.51 | 8,702 |
2015-11-23 | $29.02 | $29.23 | $29.02 | $29.16 | $25.50 | 10,749 |
2015-11-20 | $29.03 | $29.37 | $29.00 | $29.25 | $25.58 | 15,102 |
2015-11-19 | $28.89 | $29.04 | $28.85 | $28.95 | $25.31 | 11,451 |
2015-11-18 | $28.86 | $29.06 | $28.86 | $28.94 | $25.30 | 5,282 |
2015-11-17 | $28.96 | $28.96 | $28.75 | $28.75 | $25.14 | 2,924 |
2015-11-16 | $28.88 | $28.88 | $28.56 | $28.81 | $25.19 | 18,336 |
2015-11-13 | $29.00 | $29.00 | $29.00 | $29.00 | $25.36 | 39 |
2015-11-12 | $29.08 | $29.14 | $29.00 | $29.00 | $25.36 | 1,100 |
2015-11-11 | $29.04 | $29.04 | $29.04 | $29.04 | $25.39 | 0 |
2015-11-10 | $28.94 | $29.08 | $28.94 | $29.04 | $25.39 | 3,800 |
2015-11-09 | $29.09 | $29.09 | $28.85 | $28.99 | $25.35 | 2,531 |
2015-11-06 | $29.08 | $29.10 | $28.73 | $28.74 | $25.13 | 129,642 |
2015-11-05 | $29.01 | $29.06 | $28.69 | $28.69 | $25.08 | 20,882 |
2015-11-04 | $28.90 | $29.18 | $28.83 | $29.02 | $25.37 | 143,446 |
2015-11-03 | $29.12 | $29.39 | $28.87 | $28.93 | $25.30 | 98,676 |
2015-11-02 | $28.73 | $29.23 | $28.70 | $28.98 | $25.34 | 154,750 |
2015-10-30 | $28.95 | $29.07 | $28.47 | $28.72 | $25.11 | 108,518 |
2015-10-29 | $28.46 | $29.08 | $28.34 | $28.60 | $25.01 | 130,227 |
2015-10-28 | $28.50 | $28.50 | $28.50 | $28.50 | $24.92 | 100 |
2015-10-27 | $28.64 | $28.79 | $28.30 | $28.30 | $24.74 | 68,313 |
2015-10-26 | $28.66 | $28.86 | $28.34 | $28.58 | $24.99 | 112,907 |
2015-10-23 | $28.68 | $28.68 | $28.64 | $28.64 | $25.04 | 322 |
2015-10-22 | $28.02 | $28.43 | $28.01 | $28.16 | $24.62 | 3,548 |
2015-10-21 | $28.17 | $28.17 | $27.84 | $27.91 | $24.40 | 4,799 |
2015-10-20 | $28.14 | $28.54 | $27.97 | $28.11 | $24.58 | 70,500 |
2015-10-19 | $28.00 | $28.22 | $27.92 | $28.04 | $24.52 | 78,470 |
2015-10-16 | $28.20 | $28.49 | $28.09 | $28.09 | $24.56 | 143,593 |
2015-10-15 | $28.30 | $28.37 | $28.30 | $28.33 | $24.77 | 1,017 |
2015-10-14 | $28.45 | $28.67 | $28.32 | $28.51 | $24.93 | 77,888 |
2015-10-13 | $28.52 | $28.55 | $28.36 | $28.36 | $24.80 | 1,800 |
2015-10-12 | $28.47 | $29.02 | $28.47 | $28.72 | $25.11 | 23,903 |
2015-10-09 | $28.72 | $29.25 | $28.60 | $28.64 | $25.04 | 6,963 |
2015-10-08 | $28.64 | $28.65 | $28.58 | $28.61 | $25.02 | 1,300 |
2015-10-07 | $28.46 | $28.53 | $28.27 | $28.50 | $24.92 | 6,296 |
2015-10-06 | $28.41 | $29.02 | $28.11 | $28.46 | $24.88 | 67,364 |
2015-10-05 | $28.28 | $28.28 | $28.28 | $28.28 | $24.73 | 401 |
2015-10-02 | $28.04 | $28.16 | $27.95 | $28.16 | $24.62 | 2,133 |
2015-10-01 | $27.90 | $28.14 | $27.90 | $27.91 | $24.40 | 6,104 |
2015-09-30 | $27.89 | $28.43 | $27.51 | $27.80 | $24.31 | 35,869 |
2015-09-29 | $27.59 | $28.27 | $27.59 | $27.93 | $24.42 | 61,922 |
2015-09-28 | $27.78 | $27.89 | $27.78 | $27.80 | $24.31 | 5,113 |
2015-09-25 | $28.82 | $28.82 | $28.82 | $28.82 | $25.20 | 0 |
2015-09-24 | $28.43 | $28.92 | $28.43 | $28.82 | $25.20 | 7,300 |
2015-09-23 | $29.13 | $29.26 | $28.39 | $28.78 | $25.16 | 43,740 |
2015-09-22 | $29.40 | $29.40 | $29.40 | $29.40 | $25.45 | 0 |
2015-09-21 | $29.40 | $29.40 | $29.40 | $29.40 | $25.45 | 100 |
2015-09-18 | $29.43 | $29.58 | $29.38 | $29.45 | $25.49 | 23,700 |
2015-09-17 | $29.52 | $29.56 | $29.52 | $29.55 | $25.58 | 30,949 |
2015-09-16 | $29.34 | $29.61 | $29.34 | $29.55 | $25.58 | 40,402 |
2015-09-15 | $30.20 | $30.20 | $29.52 | $29.63 | $25.65 | 3,641 |
2015-09-14 | $29.45 | $29.45 | $29.36 | $29.36 | $25.42 | 300 |
2015-09-11 | $29.57 | $29.69 | $29.13 | $29.35 | $25.41 | 68,282 |
2015-09-10 | $29.70 | $30.09 | $29.05 | $29.06 | $25.16 | 63,418 |
2015-09-09 | $29.30 | $29.98 | $29.30 | $29.41 | $25.46 | 104,991 |
2015-09-08 | $29.12 | $29.12 | $29.12 | $29.12 | $25.21 | 13,771 |
2015-09-04 | $29.28 | $29.39 | $28.74 | $29.06 | $25.16 | 93,739 |
2015-09-03 | $29.25 | $29.38 | $29.09 | $29.32 | $25.38 | 31,604 |