Hartford Multifactor Developed Markets (ex-US) ETF (RODM) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.76 ($-0.07) -0.22%
Hartford Multifactor Developed Markets (ex-US) ETF - Daily Information
Click for more stock information on Hartford Multifactor Developed Markets (ex-US) ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.74 |
Previous Close | $31.76 |
High | $31.87 |
Low | $31.62 |
Adjusted Open | $31.74 |
Previous Adjusted Close | $31.76 |
Adjusted High | $31.87 |
Adjusted Low | $31.62 |
About Hartford Multifactor Developed Markets (ex-US) ETF (RODM)
The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Risk-Optimized Multifactor Developed Markets (ex-US) Index (LRODMX) (the “Index”), which is designed to address risks and opportunities within developed markets located outside the U.S. The Index selects equity securities of companies domiciled within developed international equity markets that exhibit a favorable combination of factors, including valuation, momentum, and quality. The Index seeks to outperform a capitalization-weighted universe of companies located in major developed markets of Europe, Canada and the Pacific Region over a complete market cycle with up to 15% less volatility compared to that of the capitalization-weighted universe through the Index construction process. Risk-Optimized refers to the approach Lattice Strategies LLC (“Lattice” or the “Adviser”) takes in the development and management of the Index. The Index, developed by Lattice, seeks to address identified risks within its asset class. For example, country, company, and currency concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. Risk-optimized does not mean “lower risk,” but rather refers to the deliberate and intentional re-allocation of specific risks. The Index is built with a rules-based, proprietary methodology that employs a multi-layered risk-controlled approach that seeks to address risks associated with the cap-weighted universe, accounting for size, country, liquidity and volatility risks. Specifically, the Index seeks to de-concentrate individual country and currency risks while emphasizing companies that exhibit persistent risk premium factors, including but not limited to, quality, momentum, and value. The Index’s components are risk- and factor-adjusted twice annually, with a reconstitution and rebalance occurring in March and September. The Index was established with a base value of 1,000 on December 31, 2013. The components of the Index, and the degree to which these components represent certain industries, may change over time. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but may also reduce some of the risks of active management, such as over concentration in countries and individual equities. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund generally invests at least 80% of its assets in securities included in the Index and in depositary receipts (such as American Depositary Receipts (“ADRs”), Global Depositary Receipts (“GDRs”) and European Depositary Receipts (“EDRs”)) representing securities included in the Index. The Fund may invest the remainder of its assets in certain derivative instruments that may not be included in the Index, cash and cash equivalents, including money market funds, as well as in securities that are not included in the Index but that the sub-adviser believes will help the Fund track the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will do so in approximately the same amount as the Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received) in accordance with the Fund’s securities lending program and guidelines. The Index is sponsored by Lattice. Lattice determines the composition and relative weightings of the securities in the Index and publishes information regarding the market value of the Index. The Index is calculated and distributed by Solactive AG. Additional information on the Index can be found at hartfordfunds.com.
Invest in Hartford Multifactor Developed Markets (ex-US) ETF (RODM)
Historical Stock Data for Hartford Multifactor Developed Markets (ex-US) ETF (RODM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $31.74 | $31.87 | $31.62 | $31.76 | $31.76 | 50,969 |
2025-04-24 | $31.62 | $31.84 | $31.58 | $31.83 | $31.83 | 91,681 |
2025-04-23 | $31.87 | $32.10 | $31.46 | $31.57 | $31.57 | 59,268 |
2025-04-22 | $31.45 | $31.72 | $31.42 | $31.59 | $31.59 | 49,150 |
2025-04-21 | $31.26 | $31.41 | $30.91 | $31.11 | $31.11 | 64,022 |
2025-04-17 | $31.20 | $31.27 | $31.04 | $31.12 | $31.12 | 62,789 |
2025-04-16 | $31.06 | $31.08 | $30.80 | $30.84 | $30.84 | 65,701 |
2025-04-15 | $30.78 | $31.01 | $30.78 | $30.90 | $30.90 | 48,130 |
2025-04-14 | $30.53 | $30.71 | $30.26 | $30.59 | $30.59 | 35,908 |
2025-04-11 | $29.64 | $30.27 | $29.64 | $30.17 | $30.17 | 63,611 |
2025-04-10 | $29.39 | $29.64 | $29.05 | $29.58 | $29.58 | 1,720,331 |
2025-04-09 | $28.25 | $29.91 | $28.11 | $29.65 | $29.65 | 122,485 |
2025-04-08 | $29.28 | $29.28 | $27.99 | $28.23 | $28.23 | 199,305 |
2025-04-07 | $28.18 | $28.74 | $28.02 | $28.34 | $28.34 | 299,050 |
2025-04-04 | $29.84 | $29.86 | $28.98 | $29.08 | $29.08 | 99,752 |
2025-04-03 | $31.01 | $31.25 | $30.85 | $30.85 | $30.85 | 83,882 |
2025-04-02 | $30.85 | $31.16 | $30.85 | $31.16 | $31.16 | 111,475 |
2025-04-01 | $31.04 | $31.16 | $30.92 | $31.13 | $31.13 | 59,343 |
2025-03-31 | $30.78 | $31.08 | $30.77 | $30.99 | $30.99 | 227,169 |
2025-03-28 | $31.20 | $31.23 | $31.07 | $31.11 | $31.11 | 53,983 |
2025-03-27 | $31.19 | $31.33 | $31.17 | $31.26 | $31.26 | 34,786 |
2025-03-26 | $31.31 | $31.40 | $31.11 | $31.16 | $31.16 | 89,627 |
2025-03-25 | $31.42 | $31.50 | $31.36 | $31.41 | $31.41 | 199,155 |
2025-03-24 | $31.25 | $31.29 | $31.13 | $31.24 | $31.24 | 83,862 |
2025-03-21 | $31.22 | $31.28 | $31.19 | $31.28 | $31.28 | 43,027 |
2025-03-20 | $31.16 | $31.41 | $31.16 | $31.37 | $31.37 | 69,647 |
2025-03-19 | $31.37 | $31.62 | $31.32 | $31.57 | $31.57 | 155,357 |
2025-03-18 | $31.38 | $31.46 | $31.30 | $31.41 | $31.41 | 102,704 |
2025-03-17 | $31.25 | $31.55 | $31.25 | $31.48 | $31.48 | 167,358 |
2025-03-14 | $30.95 | $31.22 | $30.92 | $31.22 | $31.22 | 61,717 |
2025-03-13 | $30.80 | $30.90 | $30.74 | $30.78 | $30.78 | 71,134 |
2025-03-12 | $30.87 | $30.96 | $30.71 | $30.92 | $30.92 | 107,684 |
2025-03-11 | $30.92 | $30.95 | $30.56 | $30.72 | $30.72 | 97,534 |
2025-03-10 | $31.12 | $31.16 | $30.77 | $30.96 | $30.96 | 63,563 |
2025-03-07 | $31.13 | $31.40 | $31.08 | $31.38 | $31.38 | 96,989 |
2025-03-06 | $31.12 | $31.31 | $31.03 | $31.05 | $31.05 | 59,293 |
2025-03-05 | $30.98 | $31.26 | $30.95 | $31.24 | $31.24 | 87,154 |
2025-03-04 | $30.51 | $30.89 | $30.34 | $30.66 | $30.66 | 187,827 |
2025-03-03 | $30.84 | $30.92 | $30.49 | $30.65 | $30.65 | 97,121 |
2025-02-28 | $30.25 | $30.36 | $30.13 | $30.36 | $30.36 | 188,538 |
2025-02-27 | $30.48 | $30.50 | $30.30 | $30.31 | $30.31 | 249,212 |
2025-02-26 | $30.52 | $30.71 | $30.44 | $30.53 | $30.53 | 241,881 |
2025-02-25 | $30.52 | $30.61 | $30.42 | $30.54 | $30.54 | 43,281 |
2025-02-24 | $30.27 | $30.39 | $30.19 | $30.21 | $30.21 | 65,332 |
2025-02-21 | $30.39 | $30.39 | $30.11 | $30.17 | $30.17 | 547,742 |
2025-02-20 | $30.34 | $30.39 | $30.24 | $30.36 | $30.36 | 60,502 |
2025-02-19 | $30.16 | $30.23 | $30.11 | $30.20 | $30.20 | 45,154 |
2025-02-18 | $30.30 | $30.39 | $30.21 | $30.38 | $30.38 | 58,286 |
2025-02-14 | $30.25 | $30.34 | $30.18 | $30.19 | $30.19 | 53,983 |
2025-02-13 | $30.00 | $30.23 | $29.87 | $30.19 | $30.19 | 93,320 |
2025-02-12 | $29.68 | $29.99 | $29.68 | $29.94 | $29.94 | 59,441 |
2025-02-11 | $29.78 | $29.92 | $29.74 | $29.90 | $29.90 | 39,845 |
2025-02-10 | $29.80 | $29.82 | $29.75 | $29.79 | $29.79 | 53,446 |
2025-02-07 | $29.85 | $29.88 | $29.62 | $29.65 | $29.65 | 45,389 |
2025-02-06 | $29.78 | $29.83 | $29.74 | $29.78 | $29.78 | 131,913 |
2025-02-05 | $29.59 | $29.77 | $29.57 | $29.73 | $29.73 | 39,631 |
2025-02-04 | $29.24 | $29.49 | $29.20 | $29.46 | $29.46 | 42,633 |
2025-02-03 | $28.98 | $29.30 | $28.89 | $29.14 | $29.14 | 41,744 |
2025-01-31 | $29.60 | $29.74 | $29.37 | $29.39 | $29.39 | 51,973 |
2025-01-30 | $29.60 | $29.76 | $29.53 | $29.60 | $29.60 | 81,472 |
2025-01-29 | $29.28 | $29.40 | $29.21 | $29.30 | $29.30 | 54,328 |
2025-01-28 | $29.30 | $29.39 | $29.13 | $29.25 | $29.25 | 69,336 |
2025-01-27 | $29.23 | $29.35 | $29.23 | $29.28 | $29.28 | 50,091 |
2025-01-24 | $29.24 | $29.33 | $29.19 | $29.25 | $29.25 | 29,242 |
2025-01-23 | $29.01 | $29.21 | $29.01 | $29.16 | $29.16 | 58,561 |
2025-01-22 | $29.11 | $29.11 | $28.98 | $28.98 | $28.98 | 57,825 |
2025-01-21 | $28.92 | $29.11 | $28.89 | $29.11 | $29.11 | 52,527 |
2025-01-17 | $28.63 | $28.74 | $28.53 | $28.60 | $28.60 | 58,850 |
2025-01-16 | $28.47 | $28.63 | $28.47 | $28.53 | $28.53 | 215,421 |
2025-01-15 | $28.57 | $28.57 | $28.39 | $28.49 | $28.49 | 66,840 |
2025-01-14 | $28.15 | $28.23 | $28.07 | $28.22 | $28.22 | 82,326 |
2025-01-13 | $27.87 | $28.09 | $27.87 | $28.07 | $28.07 | 53,441 |
2025-01-10 | $28.30 | $28.30 | $28.05 | $28.07 | $28.07 | 73,388 |
2025-01-08 | $28.41 | $28.56 | $28.33 | $28.55 | $28.55 | 52,970 |
2025-01-07 | $28.74 | $28.76 | $28.54 | $28.57 | $28.57 | 84,597 |
2025-01-06 | $28.69 | $28.77 | $28.58 | $28.65 | $28.65 | 57,917 |
2025-01-03 | $28.48 | $28.54 | $28.38 | $28.49 | $28.49 | 36,968 |
2025-01-02 | $28.50 | $28.53 | $28.30 | $28.39 | $28.39 | 72,510 |
2024-12-31 | $28.43 | $28.52 | $28.35 | $28.42 | $28.42 | 86,084 |
2024-12-30 | $28.37 | $28.49 | $28.28 | $28.41 | $28.41 | 137,501 |
2024-12-27 | $28.41 | $28.54 | $28.38 | $28.51 | $28.51 | 57,797 |
2024-12-26 | $28.59 | $28.59 | $28.44 | $28.55 | $28.55 | 199,927 |
2024-12-24 | $28.48 | $28.48 | $28.37 | $28.48 | $28.48 | 100,948 |
2024-12-23 | $28.27 | $28.40 | $28.05 | $28.36 | $28.36 | 68,764 |
2024-12-20 | $28.59 | $28.98 | $28.53 | $28.80 | $28.23 | 86,246 |
2024-12-19 | $28.95 | $28.95 | $28.75 | $28.75 | $28.18 | 97,079 |
2024-12-18 | $29.43 | $29.44 | $28.76 | $28.77 | $28.20 | 48,702 |
2024-12-17 | $29.47 | $29.55 | $29.42 | $29.46 | $28.87 | 47,030 |
2024-12-16 | $29.64 | $29.69 | $29.57 | $29.60 | $29.01 | 59,642 |
2024-12-13 | $29.79 | $29.79 | $29.65 | $29.71 | $29.11 | 31,015 |
2024-12-12 | $29.83 | $29.92 | $29.70 | $29.70 | $29.11 | 54,914 |
2024-12-11 | $30.00 | $30.02 | $29.89 | $29.95 | $29.35 | 62,352 |
2024-12-10 | $30.03 | $30.03 | $29.85 | $29.91 | $29.31 | 47,479 |
2024-12-09 | $30.29 | $30.29 | $30.05 | $30.08 | $29.48 | 44,212 |
2024-12-06 | $30.28 | $30.34 | $30.06 | $30.16 | $29.56 | 29,166 |
2024-12-05 | $30.19 | $30.31 | $30.18 | $30.28 | $29.68 | 59,583 |
2024-12-04 | $30.04 | $30.08 | $29.95 | $29.97 | $29.37 | 36,399 |
2024-12-03 | $30.13 | $30.23 | $30.07 | $30.09 | $29.49 | 46,399 |
2024-12-02 | $29.97 | $30.06 | $29.78 | $30.00 | $29.40 | 34,259 |
2024-11-29 | $29.73 | $29.94 | $29.73 | $29.94 | $29.34 | 38,731 |
2024-11-27 | $29.57 | $29.65 | $29.53 | $29.59 | $29.00 | 56,299 |
2024-11-26 | $29.49 | $29.51 | $29.28 | $29.45 | $28.86 | 40,648 |
2024-11-25 | $29.65 | $29.79 | $29.44 | $29.51 | $28.92 | 59,948 |
2024-11-22 | $29.43 | $29.61 | $29.43 | $29.52 | $29.52 | 34,331 |
2024-11-21 | $29.36 | $29.49 | $29.31 | $29.44 | $29.44 | 200,447 |
2024-11-20 | $29.33 | $29.36 | $29.19 | $29.36 | $29.36 | 55,285 |
2024-11-19 | $29.23 | $29.46 | $29.20 | $29.39 | $29.39 | 68,141 |
2024-11-18 | $29.21 | $29.42 | $29.21 | $29.35 | $29.35 | 58,388 |
2024-11-15 | $29.20 | $29.20 | $29.09 | $29.17 | $29.17 | 382,707 |
2024-11-14 | $29.37 | $29.41 | $29.16 | $29.16 | $29.16 | 102,162 |
2024-11-13 | $29.36 | $29.36 | $29.19 | $29.30 | $29.30 | 30,063 |
2024-11-12 | $29.55 | $29.55 | $29.25 | $29.42 | $29.42 | 88,887 |
2024-11-11 | $29.77 | $29.85 | $29.71 | $29.71 | $29.71 | 91,826 |
2024-11-08 | $29.78 | $29.83 | $29.65 | $29.78 | $29.78 | 36,861 |
2024-11-07 | $29.97 | $30.13 | $29.89 | $30.06 | $30.06 | 41,668 |
2024-11-06 | $29.54 | $29.60 | $29.34 | $29.59 | $29.59 | 38,365 |
2024-11-05 | $29.64 | $29.87 | $29.59 | $29.82 | $29.82 | 52,751 |
2024-11-04 | $29.61 | $29.70 | $29.49 | $29.54 | $29.54 | 36,358 |
2024-11-01 | $29.51 | $29.58 | $29.40 | $29.43 | $29.43 | 47,508 |
2024-10-31 | $29.43 | $29.43 | $29.16 | $29.38 | $29.38 | 49,478 |
2024-10-30 | $29.53 | $29.66 | $29.50 | $29.61 | $29.61 | 25,710 |
2024-10-29 | $29.65 | $29.69 | $29.56 | $29.64 | $29.64 | 65,900 |
2024-10-28 | $29.64 | $29.79 | $29.61 | $29.78 | $29.78 | 42,896 |
2024-10-25 | $29.73 | $29.79 | $29.46 | $29.55 | $29.55 | 85,790 |
2024-10-24 | $29.64 | $29.71 | $29.55 | $29.65 | $29.65 | 62,708 |
2024-10-23 | $29.56 | $29.60 | $29.42 | $29.55 | $29.55 | 99,485 |
2024-10-22 | $29.75 | $29.83 | $29.73 | $29.79 | $29.79 | 44,817 |
2024-10-21 | $30.14 | $30.20 | $29.90 | $29.91 | $29.91 | 54,497 |
2024-10-18 | $30.23 | $30.28 | $30.19 | $30.27 | $30.27 | 28,992 |
2024-10-17 | $30.19 | $30.22 | $30.13 | $30.15 | $30.15 | 42,330 |
2024-10-16 | $30.11 | $30.15 | $30.06 | $30.14 | $30.14 | 38,141 |
2024-10-15 | $30.15 | $30.15 | $29.94 | $30.03 | $30.03 | 61,520 |
2024-10-14 | $30.12 | $30.31 | $30.12 | $30.21 | $30.21 | 31,095 |
2024-10-11 | $30.04 | $30.26 | $30.04 | $30.23 | $30.23 | 29,330 |
2024-10-10 | $30.03 | $30.13 | $29.97 | $30.10 | $30.10 | 29,576 |
2024-10-09 | $29.93 | $30.14 | $29.87 | $30.14 | $30.14 | 30,660 |
2024-10-08 | $30.05 | $30.09 | $29.96 | $30.06 | $30.06 | 40,838 |
2024-10-07 | $30.15 | $30.19 | $29.96 | $30.05 | $30.05 | 56,663 |
2024-10-04 | $30.07 | $30.24 | $30.05 | $30.20 | $30.20 | 21,484 |
2024-10-03 | $30.04 | $30.10 | $29.96 | $30.05 | $30.05 | 66,176 |
2024-10-02 | $30.33 | $30.47 | $30.13 | $30.33 | $30.33 | 40,555 |
2024-10-01 | $30.49 | $30.78 | $30.28 | $30.42 | $30.42 | 35,019 |
2024-09-30 | $30.59 | $30.59 | $30.40 | $30.50 | $30.50 | 42,958 |
2024-09-27 | $30.69 | $30.80 | $30.53 | $30.53 | $30.53 | 34,287 |
2024-09-26 | $30.68 | $30.85 | $30.56 | $30.82 | $30.82 | 52,157 |
2024-09-25 | $30.52 | $30.56 | $30.30 | $30.30 | $30.30 | 35,264 |
2024-09-24 | $30.47 | $30.57 | $30.38 | $30.51 | $30.51 | 36,295 |
2024-09-23 | $30.27 | $30.42 | $30.11 | $30.41 | $30.41 | 32,534 |
2024-09-20 | $30.28 | $30.32 | $30.05 | $30.16 | $30.16 | 43,860 |
2024-09-19 | $30.38 | $30.43 | $30.18 | $30.39 | $30.39 | 71,829 |
2024-09-18 | $30.17 | $30.40 | $29.99 | $30.08 | $30.08 | 57,337 |
2024-09-17 | $30.24 | $30.31 | $30.01 | $30.09 | $30.09 | 82,341 |
2024-09-16 | $30.15 | $30.30 | $30.08 | $30.27 | $30.27 | 73,039 |
2024-09-13 | $30.01 | $30.08 | $29.93 | $30.02 | $30.02 | 64,563 |
2024-09-12 | $29.74 | $30.00 | $29.66 | $30.00 | $30.00 | 587,079 |
2024-09-11 | $29.63 | $29.80 | $29.32 | $29.70 | $29.70 | 71,033 |
2024-09-10 | $29.75 | $29.77 | $29.48 | $29.69 | $29.69 | 58,648 |
2024-09-09 | $29.72 | $29.91 | $29.72 | $29.81 | $29.81 | 54,349 |
2024-09-06 | $29.91 | $29.99 | $29.48 | $29.57 | $29.57 | 34,195 |
2024-09-05 | $30.01 | $30.12 | $29.84 | $29.91 | $29.91 | 75,622 |
2024-09-04 | $29.79 | $29.98 | $29.79 | $29.88 | $29.88 | 29,643 |
2024-09-03 | $30.04 | $30.09 | $29.76 | $29.85 | $29.85 | 49,261 |
2024-08-30 | $30.13 | $30.17 | $29.97 | $30.10 | $30.10 | 40,664 |
2024-08-29 | $30.12 | $30.27 | $30.04 | $30.10 | $30.10 | 36,994 |
2024-08-28 | $30.02 | $30.12 | $29.92 | $30.01 | $30.01 | 49,057 |
2024-08-27 | $30.00 | $30.12 | $29.92 | $30.12 | $30.12 | 50,645 |
2024-08-26 | $29.95 | $30.04 | $29.87 | $29.87 | $29.87 | 39,259 |
2024-08-23 | $29.76 | $30.03 | $29.65 | $30.02 | $30.02 | 48,552 |
2024-08-22 | $29.64 | $29.94 | $29.47 | $29.50 | $29.50 | 46,728 |
2024-08-21 | $29.45 | $29.62 | $29.39 | $29.51 | $29.51 | 65,909 |
2024-08-20 | $29.32 | $29.36 | $29.25 | $29.32 | $29.32 | 93,550 |
2024-08-19 | $29.19 | $29.39 | $29.16 | $29.35 | $29.35 | 89,289 |
2024-08-16 | $28.89 | $29.09 | $28.86 | $29.03 | $29.03 | 30,630 |
2024-08-15 | $28.83 | $28.99 | $28.82 | $28.95 | $28.95 | 92,920 |
2024-08-14 | $28.54 | $28.71 | $28.48 | $28.64 | $28.64 | 42,414 |
2024-08-13 | $28.25 | $28.55 | $28.21 | $28.55 | $28.55 | 37,839 |
2024-08-12 | $28.08 | $28.16 | $28.03 | $28.08 | $28.08 | 38,694 |
2024-08-09 | $28.00 | $28.13 | $27.94 | $28.10 | $28.10 | 39,133 |
2024-08-08 | $27.87 | $28.07 | $27.78 | $28.07 | $28.07 | 85,516 |
2024-08-07 | $27.87 | $27.90 | $27.50 | $27.53 | $27.53 | 93,097 |
2024-08-06 | $27.23 | $27.56 | $27.13 | $27.40 | $27.40 | 107,551 |
2024-08-05 | $27.04 | $27.46 | $27.01 | $27.35 | $27.35 | 129,353 |
2024-08-02 | $28.03 | $28.11 | $27.77 | $28.01 | $28.01 | 121,673 |
2024-08-01 | $28.60 | $28.72 | $28.15 | $28.27 | $28.27 | 76,739 |
2024-07-31 | $28.84 | $28.94 | $28.77 | $28.82 | $28.82 | 80,374 |
2024-07-30 | $28.52 | $28.58 | $28.48 | $28.55 | $28.55 | 100,533 |
2024-07-29 | $28.53 | $28.53 | $28.40 | $28.49 | $28.49 | 544,867 |
2024-07-26 | $28.49 | $28.61 | $28.46 | $28.60 | $28.60 | 107,327 |
2024-07-25 | $28.23 | $28.47 | $28.20 | $28.28 | $28.28 | 99,768 |
2024-07-24 | $28.43 | $28.54 | $28.33 | $28.33 | $28.33 | 104,186 |
2024-07-23 | $28.58 | $28.59 | $28.53 | $28.54 | $28.54 | 81,356 |
2024-07-22 | $28.56 | $28.64 | $28.50 | $28.63 | $28.63 | 83,875 |
2024-07-19 | $28.41 | $28.47 | $28.35 | $28.40 | $28.40 | 55,059 |
2024-07-18 | $28.81 | $28.83 | $28.48 | $28.52 | $28.52 | 70,901 |
2024-07-17 | $28.59 | $28.75 | $28.59 | $28.71 | $28.71 | 73,939 |
2024-07-16 | $28.44 | $28.67 | $28.43 | $28.66 | $28.66 | 71,814 |
2024-07-15 | $28.60 | $28.60 | $28.44 | $28.46 | $28.46 | 129,059 |
2024-07-12 | $28.58 | $28.73 | $28.54 | $28.65 | $28.65 | 53,665 |
2024-07-11 | $28.45 | $28.51 | $28.41 | $28.43 | $28.43 | 101,167 |
2024-07-10 | $28.18 | $28.27 | $28.13 | $28.27 | $28.27 | 101,515 |
2024-07-09 | $27.99 | $27.99 | $27.89 | $27.95 | $27.95 | 133,220 |
2024-07-08 | $28.11 | $28.11 | $28.00 | $28.01 | $28.01 | 50,630 |
2024-07-05 | $28.13 | $28.13 | $27.93 | $28.07 | $28.07 | 37,921 |
2024-07-03 | $27.89 | $28.05 | $27.89 | $28.01 | $28.01 | 64,658 |
2024-07-02 | $27.57 | $27.73 | $27.57 | $27.73 | $27.73 | 152,461 |
2024-07-01 | $27.84 | $27.91 | $27.62 | $27.65 | $27.65 | 213,445 |
2024-06-28 | $27.68 | $27.74 | $27.55 | $27.62 | $27.62 | 163,941 |
2024-06-27 | $27.56 | $27.62 | $27.52 | $27.58 | $27.58 | 98,472 |
2024-06-26 | $28.04 | $28.10 | $27.85 | $28.06 | $27.48 | 48,202 |
2024-06-25 | $28.22 | $28.28 | $28.18 | $28.27 | $27.68 | 70,885 |
2024-06-24 | $28.22 | $28.35 | $28.19 | $28.29 | $28.29 | 255,379 |
2024-06-21 | $27.94 | $28.01 | $27.94 | $27.96 | $27.96 | 48,596 |
2024-06-20 | $28.12 | $28.15 | $28.05 | $28.12 | $28.12 | 52,129 |
2024-06-18 | $28.09 | $28.19 | $28.07 | $28.17 | $28.17 | 97,776 |
2024-06-17 | $27.87 | $28.06 | $27.84 | $28.05 | $28.05 | 84,739 |
2024-06-14 | $27.89 | $27.98 | $27.81 | $27.98 | $27.98 | 111,424 |
2024-06-13 | $28.39 | $28.39 | $28.10 | $28.18 | $28.18 | 117,710 |
2024-06-12 | $28.75 | $28.75 | $28.49 | $28.51 | $28.51 | 114,030 |
2024-06-11 | $28.34 | $28.34 | $28.16 | $28.29 | $28.29 | 97,951 |
2024-06-10 | $28.52 | $28.62 | $28.44 | $28.60 | $28.60 | 46,300 |
2024-06-07 | $28.61 | $28.69 | $28.55 | $28.57 | $28.57 | 95,278 |
2024-06-06 | $28.77 | $28.89 | $28.77 | $28.85 | $28.85 | 90,535 |
2024-06-05 | $28.86 | $28.86 | $28.72 | $28.82 | $28.82 | 75,912 |
2024-06-04 | $28.80 | $28.81 | $28.69 | $28.80 | $28.80 | 74,989 |
2024-06-03 | $28.85 | $28.90 | $28.73 | $28.82 | $28.82 | 108,202 |
2024-05-31 | $28.68 | $28.74 | $28.52 | $28.74 | $28.74 | 81,901 |
2024-05-30 | $28.33 | $28.47 | $28.33 | $28.42 | $28.42 | 91,725 |
2024-05-29 | $28.29 | $28.32 | $28.17 | $28.18 | $28.18 | 181,503 |
2024-05-28 | $28.71 | $28.73 | $28.51 | $28.58 | $28.58 | 96,660 |
2024-05-24 | $28.56 | $28.62 | $28.51 | $28.58 | $28.58 | 63,833 |
2024-05-23 | $28.63 | $28.67 | $28.31 | $28.36 | $28.36 | 174,037 |
2024-05-22 | $28.49 | $28.56 | $28.42 | $28.47 | $28.47 | 121,264 |
2024-05-21 | $28.65 | $28.72 | $28.65 | $28.69 | $28.69 | 71,736 |
2024-05-20 | $28.72 | $28.82 | $28.69 | $28.71 | $28.71 | 73,746 |
2024-05-17 | $28.60 | $28.72 | $28.58 | $28.71 | $28.71 | 80,093 |
2024-05-16 | $28.64 | $28.71 | $28.62 | $28.64 | $28.64 | 91,282 |
2024-05-15 | $28.66 | $28.74 | $28.56 | $28.73 | $28.73 | 619,464 |
2024-05-14 | $28.47 | $28.55 | $28.46 | $28.55 | $28.55 | 86,387 |
2024-05-13 | $28.41 | $28.48 | $28.37 | $28.40 | $28.40 | 96,414 |
2024-05-10 | $28.44 | $28.46 | $28.37 | $28.40 | $28.40 | 69,941 |
2024-05-09 | $28.09 | $28.34 | $28.09 | $28.33 | $28.33 | 79,480 |
2024-05-08 | $27.99 | $28.11 | $27.99 | $28.11 | $28.11 | 123,871 |
2024-05-07 | $28.17 | $28.20 | $28.08 | $28.11 | $28.11 | 134,152 |
2024-05-06 | $28.09 | $28.12 | $28.04 | $28.11 | $28.11 | 85,890 |
2024-05-03 | $28.03 | $28.03 | $27.79 | $27.94 | $27.94 | 1,421,285 |
2024-05-02 | $27.61 | $27.75 | $27.47 | $27.72 | $27.72 | 106,914 |
2024-05-01 | $27.33 | $27.63 | $27.30 | $27.37 | $27.37 | 224,402 |
2024-04-30 | $27.58 | $27.67 | $27.39 | $27.39 | $27.39 | 189,018 |
2024-04-29 | $27.68 | $27.74 | $27.62 | $27.70 | $27.70 | 68,892 |
2024-04-26 | $27.51 | $27.57 | $27.45 | $27.53 | $27.53 | 56,250 |
2024-04-25 | $27.22 | $27.44 | $27.14 | $27.40 | $27.40 | 98,868 |
2024-04-24 | $27.59 | $27.63 | $27.44 | $27.53 | $27.53 | 112,954 |
2024-04-23 | $27.44 | $27.66 | $27.44 | $27.63 | $27.63 | 178,244 |
2024-04-22 | $27.28 | $27.49 | $27.23 | $27.41 | $27.41 | 317,753 |
2024-04-19 | $26.98 | $27.09 | $26.95 | $27.01 | $27.01 | 166,525 |
2024-04-18 | $26.94 | $27.04 | $26.85 | $26.90 | $26.90 | 88,893 |
2024-04-17 | $27.03 | $27.03 | $26.81 | $26.92 | $26.92 | 101,963 |
2024-04-16 | $26.98 | $26.99 | $26.81 | $26.89 | $26.89 | 254,185 |
2024-04-15 | $27.50 | $27.51 | $27.11 | $27.15 | $27.15 | 171,371 |
2024-04-12 | $27.38 | $27.47 | $27.20 | $27.23 | $27.23 | 205,712 |
2024-04-11 | $27.61 | $27.63 | $27.36 | $27.56 | $27.56 | 393,235 |
2024-04-10 | $27.52 | $27.63 | $27.41 | $27.51 | $27.51 | 173,598 |
2024-04-09 | $27.97 | $27.97 | $27.75 | $27.86 | $27.86 | 77,973 |
2024-04-08 | $27.85 | $27.93 | $27.84 | $27.88 | $27.88 | 92,789 |
2024-04-05 | $27.62 | $27.79 | $27.60 | $27.76 | $27.76 | 121,759 |
2024-04-04 | $27.99 | $28.02 | $27.64 | $27.67 | $27.67 | 198,015 |
2024-04-03 | $27.62 | $27.89 | $27.62 | $27.86 | $27.86 | 1,198,966 |
2024-04-02 | $27.67 | $27.74 | $27.64 | $27.69 | $27.69 | 123,474 |
2024-04-01 | $27.91 | $28.01 | $27.80 | $27.85 | $27.85 | 116,230 |
2024-03-28 | $27.99 | $28.06 | $27.97 | $28.00 | $28.00 | 260,169 |
2024-03-27 | $27.95 | $28.05 | $27.93 | $28.04 | $28.04 | 218,738 |
2024-03-26 | $27.92 | $27.95 | $27.86 | $27.86 | $27.86 | 105,684 |
2024-03-25 | $27.82 | $27.92 | $27.82 | $27.82 | $27.82 | 217,418 |
2024-03-22 | $27.93 | $27.98 | $27.83 | $27.84 | $27.84 | 113,670 |
2024-03-21 | $28.03 | $28.03 | $27.93 | $27.93 | $27.93 | 130,286 |
2024-03-20 | $27.75 | $28.02 | $27.72 | $28.00 | $28.00 | 190,056 |
2024-03-19 | $27.68 | $27.82 | $27.68 | $27.79 | $27.79 | 135,286 |
2024-03-18 | $27.82 | $27.83 | $27.68 | $27.69 | $27.69 | 103,966 |
2024-03-15 | $27.78 | $27.79 | $27.65 | $27.72 | $27.72 | 188,623 |
2024-03-14 | $27.90 | $27.90 | $27.61 | $27.70 | $27.70 | 164,481 |
2024-03-13 | $27.87 | $27.98 | $27.87 | $27.93 | $27.93 | 262,359 |
2024-03-12 | $27.80 | $27.93 | $27.74 | $27.92 | $27.92 | 106,542 |
2024-03-11 | $27.76 | $27.82 | $27.69 | $27.81 | $27.81 | 143,731 |
2024-03-08 | $28.07 | $28.07 | $27.89 | $27.92 | $27.92 | 164,059 |
2024-03-07 | $27.82 | $27.93 | $27.81 | $27.91 | $27.91 | 292,658 |
2024-03-06 | $27.60 | $27.68 | $27.57 | $27.61 | $27.61 | 167,616 |
2024-03-05 | $27.37 | $27.45 | $27.27 | $27.32 | $27.32 | 291,947 |
2024-03-04 | $27.33 | $27.37 | $27.29 | $27.32 | $27.32 | 326,731 |
2024-03-01 | $27.35 | $27.47 | $27.24 | $27.46 | $27.46 | 2,778,802 |
2024-02-29 | $27.42 | $27.44 | $27.24 | $27.33 | $27.33 | 167,328 |
2024-02-28 | $27.28 | $27.33 | $27.25 | $27.28 | $27.28 | 135,220 |
2024-02-27 | $27.38 | $27.41 | $27.32 | $27.40 | $27.40 | 251,282 |
2024-02-26 | $27.40 | $27.42 | $27.30 | $27.36 | $27.36 | 254,229 |
2024-02-23 | $27.37 | $27.46 | $27.37 | $27.43 | $27.43 | 205,032 |
2024-02-22 | $27.31 | $27.39 | $27.28 | $27.39 | $27.39 | 402,249 |
2024-02-21 | $27.14 | $27.20 | $27.09 | $27.20 | $27.20 | 109,135 |
2024-02-20 | $27.19 | $27.26 | $27.15 | $27.19 | $27.19 | 121,936 |
2024-02-16 | $27.08 | $27.21 | $27.04 | $27.12 | $27.12 | 219,446 |
2024-02-15 | $26.86 | $27.05 | $26.86 | $27.03 | $27.03 | 3,680,825 |
2024-02-14 | $26.64 | $26.79 | $26.64 | $26.77 | $26.77 | 241,979 |
2024-02-13 | $26.60 | $26.66 | $26.40 | $26.48 | $26.48 | 160,347 |
2024-02-12 | $26.83 | $26.97 | $26.83 | $26.91 | $26.91 | 81,968 |
2024-02-09 | $26.77 | $26.83 | $26.69 | $26.82 | $26.82 | 138,781 |
2024-02-08 | $26.83 | $26.83 | $26.68 | $26.76 | $26.76 | 127,834 |
2024-02-07 | $26.96 | $27.00 | $26.90 | $26.93 | $26.93 | 212,366 |
2024-02-06 | $26.76 | $26.98 | $26.76 | $26.97 | $26.97 | 175,420 |
2024-02-05 | $26.87 | $26.87 | $26.71 | $26.79 | $26.79 | 214,278 |
2024-02-02 | $27.07 | $27.08 | $26.92 | $27.03 | $27.03 | 251,626 |
2024-02-01 | $27.11 | $27.28 | $27.06 | $27.27 | $27.27 | 346,626 |
2024-01-31 | $27.30 | $27.39 | $27.05 | $27.09 | $27.09 | 348,409 |
2024-01-30 | $27.16 | $27.23 | $27.11 | $27.20 | $27.20 | 141,468 |
2024-01-29 | $27.13 | $27.28 | $27.09 | $27.26 | $27.26 | 173,186 |
2024-01-26 | $27.20 | $27.26 | $27.15 | $27.17 | $27.17 | 112,757 |
2024-01-25 | $27.12 | $27.12 | $26.98 | $27.11 | $27.11 | 658,568 |
2024-01-24 | $27.22 | $27.23 | $27.03 | $27.04 | $27.04 | 295,389 |
2024-01-23 | $26.95 | $26.98 | $26.86 | $26.96 | $26.96 | 370,303 |
2024-01-22 | $27.01 | $27.08 | $26.96 | $27.00 | $27.00 | 353,150 |
2024-01-19 | $26.81 | $26.95 | $26.75 | $26.94 | $26.94 | 223,629 |
2024-01-18 | $26.80 | $26.92 | $26.76 | $26.91 | $26.91 | 176,118 |
2024-01-17 | $26.75 | $26.82 | $26.68 | $26.80 | $26.80 | 181,927 |
2024-01-16 | $27.17 | $27.18 | $26.90 | $27.03 | $27.03 | 5,120,637 |
2024-01-12 | $27.51 | $27.61 | $27.40 | $27.44 | $27.44 | 97,619 |
2024-01-11 | $27.44 | $27.45 | $27.15 | $27.36 | $27.36 | 90,289 |
2024-01-10 | $27.31 | $27.40 | $27.31 | $27.39 | $27.39 | 183,453 |
2024-01-09 | $27.36 | $27.36 | $27.26 | $27.30 | $27.30 | 145,853 |
2024-01-08 | $27.24 | $27.50 | $27.24 | $27.49 | $27.49 | 286,028 |
2024-01-05 | $27.25 | $27.45 | $27.19 | $27.27 | $27.27 | 131,157 |
2024-01-04 | $27.18 | $27.34 | $27.18 | $27.26 | $27.26 | 178,773 |
2024-01-03 | $27.06 | $27.19 | $26.99 | $27.13 | $27.13 | 257,816 |
2024-01-02 | $27.20 | $27.34 | $27.20 | $27.22 | $27.22 | 165,313 |
2023-12-29 | $27.42 | $27.49 | $27.36 | $27.42 | $27.42 | 320,225 |
2023-12-28 | $27.44 | $27.52 | $27.36 | $27.38 | $27.38 | 146,357 |
2023-12-27 | $27.30 | $27.45 | $27.29 | $27.43 | $27.43 | 347,585 |
2023-12-26 | $27.25 | $27.32 | $27.21 | $27.29 | $27.29 | 137,562 |
2023-12-22 | $27.15 | $27.24 | $27.10 | $27.19 | $27.19 | 280,686 |
2023-12-21 | $27.50 | $27.60 | $27.44 | $27.60 | $27.06 | 314,903 |
2023-12-20 | $27.45 | $27.52 | $27.21 | $27.21 | $26.67 | 155,321 |
2023-12-19 | $27.39 | $27.44 | $27.36 | $27.44 | $26.90 | 242,401 |
2023-12-18 | $27.26 | $27.28 | $27.17 | $27.23 | $26.69 | 177,710 |
2023-12-15 | $27.28 | $27.32 | $27.14 | $27.14 | $27.14 | 308,898 |
2023-12-14 | $27.44 | $27.54 | $27.38 | $27.45 | $27.45 | 180,082 |
2023-12-13 | $26.87 | $27.27 | $26.78 | $27.27 | $27.27 | 230,948 |
2023-12-12 | $26.86 | $26.91 | $26.79 | $26.91 | $26.91 | 186,438 |
2023-12-11 | $26.76 | $26.88 | $26.76 | $26.87 | $26.87 | 140,567 |
2023-12-08 | $26.72 | $26.90 | $26.72 | $26.87 | $26.87 | 124,482 |
2023-12-07 | $26.74 | $26.87 | $26.67 | $26.83 | $26.83 | 133,036 |
2023-12-06 | $26.77 | $26.84 | $26.64 | $26.66 | $26.66 | 139,233 |
2023-12-05 | $26.61 | $26.67 | $26.58 | $26.59 | $26.59 | 108,710 |
2023-12-04 | $26.60 | $26.75 | $26.60 | $26.67 | $26.67 | 121,679 |
2023-12-01 | $26.52 | $26.86 | $26.52 | $26.85 | $26.85 | 99,219 |
2023-11-30 | $26.53 | $26.57 | $26.45 | $26.55 | $26.55 | 122,171 |
2023-11-29 | $26.56 | $26.63 | $26.49 | $26.55 | $26.55 | 111,859 |
2023-11-28 | $26.44 | $26.61 | $26.43 | $26.53 | $26.53 | 137,823 |
2023-11-27 | $26.44 | $26.47 | $26.39 | $26.45 | $26.45 | 180,067 |
2023-11-24 | $26.38 | $26.52 | $26.38 | $26.52 | $26.52 | 64,048 |
2023-11-22 | $26.21 | $26.27 | $26.15 | $26.27 | $26.27 | 115,028 |
2023-11-21 | $26.28 | $26.32 | $26.18 | $26.20 | $26.20 | 95,971 |
2023-11-20 | $26.17 | $26.32 | $26.17 | $26.28 | $26.28 | 211,334 |
2023-11-17 | $26.11 | $26.21 | $26.10 | $26.20 | $26.20 | 171,380 |
2023-11-16 | $25.91 | $26.01 | $25.84 | $25.89 | $25.89 | 107,245 |
2023-11-15 | $26.03 | $26.12 | $25.99 | $25.99 | $25.99 | 174,938 |
2023-11-14 | $25.85 | $26.12 | $25.85 | $26.10 | $26.10 | 233,115 |
2023-11-13 | $25.33 | $25.51 | $25.31 | $25.49 | $25.49 | 89,507 |
2023-11-10 | $25.29 | $25.39 | $25.14 | $25.38 | $25.38 | 81,686 |
2023-11-09 | $25.39 | $25.49 | $25.23 | $25.23 | $25.23 | 106,488 |
2023-11-08 | $25.29 | $25.37 | $25.22 | $25.25 | $25.25 | 121,668 |
2023-11-07 | $25.35 | $25.41 | $25.30 | $25.34 | $25.34 | 205,883 |
2023-11-06 | $25.66 | $25.66 | $25.52 | $25.55 | $25.55 | 146,693 |
2023-11-03 | $25.68 | $25.77 | $25.63 | $25.68 | $25.68 | 124,670 |
2023-11-02 | $25.35 | $25.42 | $25.28 | $25.40 | $25.40 | 177,239 |
2023-11-01 | $24.82 | $25.01 | $24.78 | $24.98 | $24.98 | 100,868 |
2023-10-31 | $24.77 | $24.82 | $24.69 | $24.79 | $24.79 | 163,797 |
2023-10-30 | $24.62 | $24.73 | $24.56 | $24.73 | $24.73 | 167,568 |
2023-10-27 | $24.61 | $24.61 | $24.34 | $24.40 | $24.40 | 130,506 |
2023-10-26 | $24.55 | $24.61 | $24.42 | $24.51 | $24.51 | 111,537 |
2023-10-25 | $24.64 | $24.71 | $24.54 | $24.56 | $24.56 | 153,942 |
2023-10-24 | $24.69 | $24.76 | $24.62 | $24.71 | $24.71 | 145,879 |
2023-10-23 | $24.57 | $24.80 | $24.48 | $24.63 | $24.63 | 147,790 |
2023-10-20 | $24.77 | $24.82 | $24.63 | $24.66 | $24.66 | 126,906 |
2023-10-19 | $24.99 | $25.11 | $24.84 | $24.88 | $24.88 | 126,992 |
2023-10-18 | $25.28 | $25.32 | $25.05 | $25.07 | $25.07 | 125,186 |
2023-10-17 | $25.27 | $25.53 | $25.27 | $25.41 | $25.41 | 120,453 |
2023-10-16 | $25.39 | $25.49 | $25.32 | $25.47 | $25.47 | 164,358 |
2023-10-13 | $25.49 | $25.53 | $25.30 | $25.35 | $25.35 | 323,006 |
2023-10-12 | $25.75 | $25.75 | $25.42 | $25.51 | $25.51 | 91,336 |
2023-10-11 | $25.83 | $25.84 | $25.64 | $25.76 | $25.76 | 86,583 |
2023-10-10 | $25.67 | $25.83 | $25.67 | $25.76 | $25.76 | 102,063 |
2023-10-09 | $25.27 | $25.50 | $25.27 | $25.47 | $25.47 | 160,984 |
2023-10-06 | $25.26 | $25.54 | $25.07 | $25.50 | $25.50 | 171,525 |
2023-10-05 | $25.08 | $25.24 | $25.08 | $25.22 | $25.22 | 218,548 |
2023-10-04 | $24.99 | $25.00 | $24.78 | $24.98 | $24.98 | 159,622 |
2023-10-03 | $25.02 | $25.12 | $24.91 | $25.00 | $25.00 | 324,243 |
2023-10-02 | $25.51 | $25.51 | $25.22 | $25.25 | $25.25 | 214,730 |
2023-09-29 | $25.92 | $25.93 | $25.60 | $25.65 | $25.65 | 315,486 |
2023-09-28 | $25.55 | $25.79 | $25.54 | $25.71 | $25.71 | 191,801 |
2023-09-27 | $25.67 | $25.69 | $25.38 | $25.49 | $25.49 | 416,932 |
2023-09-26 | $25.78 | $25.83 | $25.64 | $25.67 | $25.67 | 407,545 |
2023-09-25 | $25.85 | $25.95 | $25.81 | $25.93 | $25.93 | 113,818 |
2023-09-22 | $26.14 | $26.18 | $26.00 | $26.02 | $26.02 | 116,349 |
2023-09-21 | $26.15 | $26.23 | $26.03 | $26.06 | $26.06 | 122,270 |
2023-09-20 | $26.50 | $26.62 | $26.34 | $26.34 | $26.34 | 109,939 |
2023-09-19 | $26.45 | $26.50 | $26.35 | $26.40 | $26.40 | 68,153 |
2023-09-18 | $26.40 | $26.41 | $26.29 | $26.38 | $26.38 | 86,795 |
2023-09-15 | $26.50 | $26.55 | $26.40 | $26.43 | $26.43 | 128,471 |
2023-09-14 | $26.32 | $26.45 | $26.30 | $26.45 | $26.45 | 171,729 |
2023-09-13 | $26.17 | $26.21 | $26.08 | $26.14 | $26.14 | 131,889 |
2023-09-12 | $26.15 | $26.26 | $26.15 | $26.19 | $26.19 | 96,528 |
2023-09-11 | $26.20 | $26.26 | $26.12 | $26.25 | $26.25 | 165,979 |
2023-09-08 | $25.97 | $26.03 | $25.90 | $25.94 | $25.94 | 111,150 |
2023-09-07 | $25.98 | $26.02 | $25.90 | $25.93 | $25.93 | 107,575 |
2023-09-06 | $26.05 | $26.08 | $25.91 | $26.00 | $26.00 | 104,103 |
2023-09-05 | $26.19 | $26.19 | $26.04 | $26.05 | $26.05 | 118,952 |
2023-09-01 | $26.44 | $26.49 | $26.22 | $26.29 | $26.29 | 153,436 |
2023-08-31 | $26.36 | $26.39 | $26.22 | $26.28 | $26.28 | 92,852 |
2023-08-30 | $26.38 | $26.48 | $26.34 | $26.37 | $26.37 | 118,497 |
2023-08-29 | $25.97 | $26.36 | $25.97 | $26.33 | $26.33 | 447,842 |
2023-08-28 | $25.91 | $26.03 | $25.91 | $25.99 | $25.99 | 84,596 |
2023-08-25 | $25.81 | $25.84 | $25.62 | $25.79 | $25.79 | 114,944 |
2023-08-24 | $25.82 | $25.88 | $25.64 | $25.65 | $25.65 | 121,615 |
2023-08-23 | $25.81 | $25.98 | $25.80 | $25.93 | $25.93 | 109,449 |
2023-08-22 | $25.85 | $25.85 | $25.69 | $25.71 | $25.71 | 97,893 |
2023-08-21 | $25.79 | $25.81 | $25.66 | $25.78 | $25.78 | 77,126 |
2023-08-18 | $25.62 | $25.79 | $25.59 | $25.73 | $25.73 | 98,067 |
2023-08-17 | $26.00 | $26.04 | $25.76 | $25.80 | $25.80 | 110,146 |
2023-08-16 | $26.02 | $26.16 | $25.91 | $25.92 | $25.92 | 122,290 |
2023-08-15 | $26.27 | $26.28 | $26.07 | $26.12 | $26.12 | 123,606 |
2023-08-14 | $26.31 | $26.42 | $26.22 | $26.39 | $26.39 | 99,820 |
2023-08-11 | $26.48 | $26.59 | $26.44 | $26.47 | $26.47 | 100,341 |
2023-08-10 | $26.79 | $26.92 | $26.60 | $26.64 | $26.64 | 103,824 |
2023-08-09 | $26.56 | $26.65 | $26.50 | $26.58 | $26.58 | 122,609 |
2023-08-08 | $26.38 | $26.53 | $26.32 | $26.50 | $26.50 | 79,836 |
2023-08-07 | $26.59 | $26.67 | $26.50 | $26.67 | $26.67 | 96,731 |
2023-08-04 | $26.50 | $26.65 | $26.41 | $26.41 | $26.41 | 80,623 |
2023-08-03 | $26.29 | $26.43 | $26.24 | $26.36 | $26.36 | 164,584 |
2023-08-02 | $26.58 | $26.83 | $26.42 | $26.45 | $26.45 | 182,627 |
2023-08-01 | $26.90 | $27.00 | $26.83 | $26.84 | $26.84 | 180,707 |
2023-07-31 | $27.14 | $27.26 | $27.14 | $27.17 | $27.17 | 119,125 |
2023-07-28 | $27.18 | $27.25 | $27.11 | $27.14 | $27.14 | 108,717 |
2023-07-27 | $27.31 | $27.31 | $27.03 | $27.03 | $27.03 | 218,960 |
2023-07-26 | $26.99 | $27.28 | $26.99 | $27.23 | $27.23 | 140,294 |
2023-07-25 | $26.98 | $27.12 | $26.97 | $27.11 | $27.11 | 178,244 |
2023-07-24 | $26.99 | $27.09 | $26.96 | $27.02 | $27.02 | 76,304 |
2023-07-21 | $27.04 | $27.06 | $26.98 | $27.04 | $27.04 | 86,803 |
2023-07-20 | $27.14 | $27.20 | $27.02 | $27.09 | $27.09 | 397,592 |
2023-07-19 | $27.11 | $27.16 | $27.01 | $27.09 | $27.09 | 104,115 |
2023-07-18 | $26.89 | $27.09 | $26.89 | $27.03 | $27.03 | 335,131 |
2023-07-17 | $26.80 | $26.89 | $26.74 | $26.89 | $26.89 | 57,797 |
2023-07-14 | $27.00 | $27.00 | $26.86 | $26.86 | $26.86 | 81,761 |
2023-07-13 | $26.89 | $27.06 | $26.89 | $27.02 | $27.02 | 97,981 |
2023-07-12 | $26.56 | $26.72 | $26.54 | $26.68 | $26.68 | 122,009 |
2023-07-11 | $26.01 | $26.20 | $26.01 | $26.18 | $26.18 | 137,462 |
2023-07-10 | $25.91 | $25.99 | $25.91 | $25.97 | $25.97 | 1,534,850 |
2023-07-07 | $25.75 | $26.05 | $25.75 | $25.96 | $25.96 | 156,101 |
2023-07-06 | $25.85 | $25.87 | $25.62 | $25.77 | $25.77 | 94,820 |
2023-07-05 | $26.16 | $26.23 | $26.12 | $26.15 | $26.15 | 114,387 |
2023-07-03 | $26.36 | $26.39 | $26.30 | $26.39 | $26.39 | 79,981 |
2023-06-30 | $26.20 | $26.33 | $26.20 | $26.32 | $26.32 | 163,355 |
2023-06-29 | $25.93 | $26.02 | $25.90 | $26.01 | $26.01 | 273,467 |
2023-06-28 | $26.06 | $26.10 | $25.98 | $26.07 | $26.07 | 324,711 |
2023-06-27 | $25.89 | $26.05 | $25.86 | $26.03 | $26.03 | 97,639 |
2023-06-26 | $25.85 | $25.89 | $25.78 | $25.85 | $25.85 | 95,829 |
2023-06-23 | $26.45 | $26.51 | $26.40 | $26.45 | $26.45 | 95,817 |
2023-06-22 | $26.76 | $26.80 | $26.71 | $26.76 | $26.76 | 159,248 |
2023-06-21 | $26.87 | $27.00 | $26.78 | $26.91 | $26.91 | 109,901 |
2023-06-20 | $26.98 | $26.99 | $26.83 | $26.88 | $26.88 | 113,519 |
2023-06-16 | $27.35 | $27.38 | $27.21 | $27.21 | $27.21 | 111,307 |
2023-06-15 | $26.99 | $27.28 | $26.99 | $27.27 | $27.27 | 93,234 |
2023-06-14 | $27.04 | $27.09 | $26.82 | $26.94 | $26.94 | 134,294 |
2023-06-13 | $26.84 | $26.95 | $26.84 | $26.90 | $26.90 | 112,126 |
2023-06-12 | $26.66 | $26.80 | $26.61 | $26.70 | $26.70 | 92,030 |
2023-06-09 | $26.71 | $26.71 | $26.63 | $26.67 | $26.67 | 110,637 |
2023-06-08 | $26.60 | $26.70 | $26.54 | $26.68 | $26.68 | 113,223 |
2023-06-07 | $26.54 | $26.63 | $26.41 | $26.45 | $26.45 | 168,342 |
2023-06-06 | $26.37 | $26.60 | $26.37 | $26.59 | $26.59 | 260,830 |
2023-06-05 | $26.50 | $26.51 | $26.37 | $26.39 | $26.39 | 84,973 |
2023-06-02 | $26.43 | $26.50 | $26.42 | $26.49 | $26.49 | 99,339 |
2023-06-01 | $25.90 | $26.14 | $25.90 | $26.12 | $26.12 | 119,184 |
2023-05-31 | $25.82 | $25.83 | $25.65 | $25.81 | $25.81 | 91,011 |
2023-05-30 | $26.24 | $26.24 | $26.00 | $26.06 | $26.06 | 120,018 |
2023-05-26 | $26.21 | $26.31 | $26.20 | $26.29 | $26.29 | 133,184 |
2023-05-25 | $26.27 | $26.27 | $26.05 | $26.15 | $26.15 | 117,234 |
2023-05-24 | $26.43 | $26.43 | $26.29 | $26.30 | $26.30 | 92,167 |
2023-05-23 | $26.74 | $26.79 | $26.64 | $26.64 | $26.64 | 130,595 |
2023-05-22 | $26.94 | $26.96 | $26.87 | $26.90 | $26.90 | 107,478 |
2023-05-19 | $26.86 | $26.96 | $26.86 | $26.96 | $26.96 | 191,839 |
2023-05-18 | $26.83 | $26.83 | $26.67 | $26.80 | $26.80 | 65,416 |
2023-05-17 | $26.91 | $26.95 | $26.77 | $26.94 | $26.94 | 63,817 |
2023-05-16 | $27.02 | $27.03 | $26.86 | $26.88 | $26.88 | 102,836 |
2023-05-15 | $27.05 | $27.15 | $27.00 | $27.14 | $27.14 | 96,254 |
2023-05-12 | $27.03 | $27.03 | $26.82 | $26.89 | $26.89 | 92,436 |
2023-05-11 | $26.97 | $27.01 | $26.84 | $27.01 | $27.01 | 116,460 |
2023-05-10 | $27.22 | $27.22 | $26.98 | $27.16 | $27.16 | 134,271 |
2023-05-09 | $27.07 | $27.23 | $27.07 | $27.20 | $27.20 | 280,055 |
2023-05-08 | $27.39 | $27.39 | $27.27 | $27.29 | $27.29 | 103,081 |
2023-05-05 | $27.06 | $27.31 | $27.03 | $27.25 | $27.25 | 130,356 |
2023-05-04 | $26.91 | $26.97 | $26.82 | $26.89 | $26.89 | 77,865 |
2023-05-03 | $26.93 | $27.08 | $26.92 | $26.93 | $26.93 | 115,084 |
2023-05-02 | $26.88 | $26.90 | $26.74 | $26.86 | $26.86 | 86,757 |
2023-05-01 | $27.08 | $27.25 | $27.08 | $27.14 | $27.14 | 132,399 |
2023-04-28 | $26.98 | $27.17 | $26.98 | $27.14 | $27.14 | 155,712 |
2023-04-27 | $26.94 | $27.10 | $26.91 | $27.09 | $27.09 | 81,504 |
2023-04-26 | $26.95 | $26.97 | $26.77 | $26.79 | $26.79 | 64,325 |
2023-04-25 | $26.98 | $27.00 | $26.75 | $26.77 | $26.77 | 105,994 |
2023-04-24 | $27.10 | $27.14 | $27.08 | $27.14 | $27.14 | 46,146 |
2023-04-21 | $27.02 | $27.09 | $26.89 | $27.06 | $27.06 | 84,909 |
2023-04-20 | $26.94 | $27.04 | $26.92 | $26.96 | $26.96 | 91,225 |
2023-04-19 | $26.96 | $27.04 | $26.96 | $27.02 | $27.02 | 268,421 |
2023-04-18 | $27.10 | $27.10 | $27.00 | $27.05 | $27.05 | 75,351 |
2023-04-17 | $26.98 | $27.01 | $26.89 | $26.99 | $26.99 | 182,257 |
2023-04-14 | $27.11 | $27.15 | $26.91 | $26.99 | $26.99 | 518,960 |
2023-04-13 | $26.99 | $27.11 | $26.98 | $27.11 | $27.11 | 190,465 |
2023-04-12 | $26.85 | $26.92 | $26.76 | $26.79 | $26.79 | 251,471 |
2023-04-11 | $26.60 | $26.70 | $26.60 | $26.66 | $26.66 | 124,645 |
2023-04-10 | $26.42 | $26.53 | $26.37 | $26.52 | $26.52 | 118,200 |
2023-04-06 | $26.45 | $26.64 | $26.45 | $26.56 | $26.56 | 100,996 |
2023-04-05 | $26.48 | $26.51 | $26.36 | $26.45 | $26.45 | 659,165 |
2023-04-04 | $26.59 | $26.66 | $26.54 | $26.60 | $26.60 | 143,303 |
2023-04-03 | $26.42 | $26.55 | $26.40 | $26.55 | $26.55 | 176,996 |
2023-03-31 | $26.29 | $26.40 | $26.29 | $26.33 | $26.33 | 218,424 |
2023-03-30 | $26.24 | $26.27 | $26.20 | $26.23 | $26.23 | 159,454 |
2023-03-29 | $25.98 | $26.00 | $25.92 | $25.97 | $25.97 | 162,152 |
2023-03-28 | $25.71 | $25.82 | $25.68 | $25.76 | $25.76 | 734,542 |
2023-03-27 | $25.65 | $25.72 | $25.58 | $25.69 | $25.69 | 196,636 |
2023-03-24 | $25.38 | $25.49 | $25.29 | $25.47 | $25.47 | 757,958 |
2023-03-23 | $25.72 | $25.87 | $25.44 | $25.54 | $25.54 | 119,256 |
2023-03-22 | $25.63 | $25.94 | $25.54 | $25.54 | $25.54 | 124,033 |
2023-03-21 | $25.70 | $25.71 | $25.55 | $25.64 | $25.64 | 95,746 |
2023-03-20 | $25.23 | $25.42 | $25.21 | $25.36 | $25.36 | 154,241 |
2023-03-17 | $25.12 | $25.13 | $24.96 | $25.06 | $25.06 | 105,965 |
2023-03-16 | $24.92 | $25.31 | $24.90 | $25.30 | $25.30 | 201,957 |
2023-03-15 | $24.91 | $25.08 | $24.79 | $25.07 | $25.07 | 196,706 |
2023-03-14 | $25.57 | $25.64 | $25.48 | $25.63 | $25.63 | 98,524 |
2023-03-13 | $25.38 | $25.58 | $25.34 | $25.42 | $25.42 | 250,674 |
2023-03-10 | $25.85 | $25.87 | $25.55 | $25.60 | $25.60 | 106,697 |
2023-03-09 | $26.10 | $26.10 | $25.76 | $25.78 | $25.78 | 135,089 |
2023-03-08 | $25.96 | $26.05 | $25.89 | $25.95 | $25.95 | 107,166 |
2023-03-07 | $26.27 | $26.27 | $25.82 | $25.86 | $25.86 | 138,827 |
2023-03-06 | $26.26 | $26.37 | $26.25 | $26.29 | $26.29 | 74,217 |
2023-03-03 | $26.17 | $26.35 | $26.08 | $26.35 | $26.35 | 116,221 |
2023-03-02 | $25.93 | $26.09 | $25.89 | $26.04 | $26.04 | 127,662 |
2023-03-01 | $26.06 | $26.10 | $25.96 | $26.05 | $26.05 | 201,281 |
2023-02-28 | $26.02 | $26.05 | $25.88 | $25.88 | $25.88 | 89,321 |
2023-02-27 | $26.11 | $26.18 | $26.04 | $26.11 | $26.11 | 69,316 |
2023-02-24 | $25.93 | $25.93 | $25.77 | $25.88 | $25.88 | 118,316 |
2023-02-23 | $26.13 | $26.20 | $25.96 | $26.14 | $26.14 | 116,617 |
2023-02-22 | $26.25 | $26.25 | $26.04 | $26.06 | $26.06 | 107,419 |
2023-02-21 | $26.34 | $26.39 | $26.17 | $26.18 | $26.18 | 72,392 |
2023-02-17 | $26.17 | $26.44 | $26.17 | $26.40 | $26.40 | 118,646 |
2023-02-16 | $26.15 | $26.41 | $26.14 | $26.27 | $26.27 | 96,797 |
2023-02-15 | $26.14 | $26.35 | $26.13 | $26.35 | $26.35 | 271,999 |
2023-02-14 | $26.28 | $26.48 | $26.20 | $26.41 | $26.41 | 153,772 |
2023-02-13 | $26.20 | $26.35 | $26.14 | $26.33 | $26.33 | 113,516 |
2023-02-10 | $26.12 | $26.17 | $26.07 | $26.15 | $26.15 | 78,399 |
2023-02-09 | $26.49 | $26.52 | $26.15 | $26.21 | $26.21 | 150,568 |
2023-02-08 | $26.33 | $26.33 | $26.15 | $26.22 | $26.22 | 211,826 |
2023-02-07 | $26.00 | $26.34 | $25.94 | $26.28 | $26.28 | 204,053 |
2023-02-06 | $26.12 | $26.18 | $26.02 | $26.14 | $26.14 | 264,171 |
2023-02-03 | $26.42 | $26.54 | $26.31 | $26.34 | $26.34 | 555,869 |
2023-02-02 | $26.80 | $26.86 | $26.59 | $26.70 | $26.70 | 149,264 |
2023-02-01 | $26.51 | $26.85 | $26.42 | $26.74 | $26.74 | 183,282 |
2023-01-31 | $26.39 | $26.53 | $26.28 | $26.53 | $26.53 | 118,463 |
2023-01-30 | $26.44 | $26.56 | $26.39 | $26.40 | $26.40 | 113,231 |
2023-01-27 | $26.45 | $26.60 | $26.43 | $26.52 | $26.52 | 162,777 |
2023-01-26 | $26.59 | $26.63 | $26.39 | $26.56 | $26.56 | 121,740 |
2023-01-25 | $26.33 | $26.54 | $26.29 | $26.54 | $26.54 | 105,093 |
2023-01-24 | $26.28 | $26.45 | $26.24 | $26.43 | $26.43 | 131,681 |
2023-01-23 | $26.26 | $26.42 | $26.21 | $26.42 | $26.42 | 161,939 |
2023-01-20 | $26.11 | $26.33 | $26.04 | $26.32 | $26.32 | 119,807 |
2023-01-19 | $26.04 | $26.15 | $25.98 | $26.11 | $26.11 | 208,644 |
2023-01-18 | $26.47 | $26.48 | $26.10 | $26.11 | $26.11 | 130,149 |
2023-01-17 | $26.17 | $26.32 | $26.17 | $26.24 | $26.24 | 234,583 |
2023-01-13 | $25.86 | $26.13 | $25.86 | $26.10 | $26.10 | 262,756 |
2023-01-12 | $25.93 | $26.11 | $25.69 | $26.05 | $26.05 | 225,876 |
2023-01-11 | $25.65 | $25.73 | $25.60 | $25.73 | $25.73 | 1,388,938 |
2023-01-10 | $25.57 | $25.62 | $25.47 | $25.62 | $25.62 | 132,993 |
2023-01-09 | $25.64 | $25.80 | $25.57 | $25.57 | $25.57 | 148,943 |
2023-01-06 | $25.11 | $25.52 | $24.96 | $25.51 | $25.51 | 176,983 |
2023-01-05 | $24.98 | $25.02 | $24.90 | $24.95 | $24.95 | 262,953 |
2023-01-04 | $25.22 | $25.28 | $25.11 | $25.23 | $25.23 | 136,488 |
2023-01-03 | $24.91 | $25.10 | $24.85 | $24.92 | $24.92 | 174,205 |
2022-12-30 | $24.93 | $24.97 | $24.78 | $24.79 | $24.79 | 334,784 |
2022-12-29 | $24.88 | $25.09 | $24.88 | $25.01 | $25.01 | 298,125 |
2022-12-28 | $24.95 | $25.04 | $24.65 | $24.65 | $24.65 | 272,042 |
2022-12-27 | $24.97 | $25.02 | $24.87 | $24.94 | $24.94 | 313,145 |
2022-12-23 | $24.74 | $24.91 | $24.73 | $24.89 | $24.89 | 164,496 |
2022-12-22 | $24.80 | $24.80 | $24.58 | $24.78 | $24.78 | 315,495 |
2022-12-21 | $24.98 | $25.19 | $24.98 | $25.10 | $24.86 | 336,686 |
2022-12-20 | $24.78 | $24.97 | $24.78 | $24.87 | $24.64 | 312,145 |
2022-12-19 | $24.87 | $24.97 | $24.74 | $24.79 | $24.56 | 271,494 |
2022-12-16 | $24.82 | $24.94 | $24.75 | $24.83 | $24.60 | 258,174 |
2022-12-15 | $25.36 | $25.43 | $24.97 | $25.05 | $24.81 | 454,953 |
2022-12-14 | $25.64 | $25.75 | $25.40 | $25.55 | $25.31 | 315,164 |
2022-12-13 | $25.91 | $25.94 | $25.53 | $25.59 | $25.35 | 423,755 |
2022-12-12 | $25.29 | $25.30 | $25.17 | $25.30 | $25.06 | 149,132 |
2022-12-09 | $25.22 | $25.44 | $25.22 | $25.25 | $25.25 | 193,214 |
2022-12-08 | $25.11 | $25.27 | $25.10 | $25.24 | $25.24 | 217,385 |
2022-12-07 | $25.15 | $25.24 | $25.07 | $25.14 | $25.14 | 280,032 |
2022-12-06 | $25.18 | $25.25 | $25.02 | $25.15 | $25.15 | 2,070,703 |
2022-12-05 | $25.38 | $25.46 | $25.09 | $25.13 | $25.13 | 241,807 |
2022-12-02 | $25.31 | $25.56 | $25.29 | $25.50 | $25.50 | 491,741 |
2022-12-01 | $25.51 | $25.57 | $25.39 | $25.47 | $25.47 | 268,840 |
2022-11-30 | $25.11 | $25.37 | $24.88 | $25.27 | $25.27 | 304,876 |
2022-11-29 | $24.94 | $25.09 | $24.92 | $24.95 | $24.95 | 158,776 |
2022-11-28 | $25.07 | $25.17 | $24.88 | $24.91 | $24.91 | 146,902 |
2022-11-25 | $25.07 | $25.29 | $25.07 | $25.27 | $25.27 | 27,588 |
2022-11-23 | $24.83 | $25.09 | $24.83 | $25.04 | $25.04 | 296,129 |
2022-11-22 | $24.58 | $24.87 | $24.58 | $24.82 | $24.82 | 347,988 |
2022-11-21 | $24.45 | $24.50 | $24.36 | $24.46 | $24.46 | 408,069 |
2022-11-18 | $24.58 | $24.67 | $24.53 | $24.57 | $24.57 | 374,103 |
2022-11-17 | $24.23 | $24.54 | $24.23 | $24.51 | $24.51 | 176,222 |
2022-11-16 | $24.59 | $24.70 | $24.52 | $24.58 | $24.58 | 284,533 |
2022-11-15 | $24.81 | $24.89 | $24.45 | $24.61 | $24.61 | 332,326 |
2022-11-14 | $24.63 | $24.74 | $24.53 | $24.54 | $24.54 | 150,544 |
2022-11-11 | $24.49 | $24.78 | $24.46 | $24.72 | $24.72 | 311,141 |
2022-11-10 | $24.11 | $24.43 | $24.03 | $24.41 | $24.41 | 1,052,000 |
2022-11-09 | $23.49 | $23.66 | $23.33 | $23.34 | $23.34 | 207,070 |
2022-11-08 | $23.45 | $23.75 | $23.45 | $23.61 | $23.61 | 323,283 |
2022-11-07 | $23.34 | $23.46 | $23.28 | $23.37 | $23.37 | 408,715 |
2022-11-04 | $23.05 | $23.31 | $22.97 | $23.28 | $23.28 | 266,988 |
2022-11-03 | $22.41 | $22.60 | $22.40 | $22.50 | $22.50 | 374,636 |
2022-11-02 | $23.01 | $23.32 | $22.73 | $22.75 | $22.75 | 376,665 |
2022-11-01 | $23.19 | $23.20 | $22.87 | $22.97 | $22.97 | 565,865 |
2022-10-31 | $22.81 | $22.88 | $22.77 | $22.81 | $22.81 | 686,921 |
2022-10-28 | $22.81 | $23.01 | $22.76 | $22.99 | $22.99 | 403,094 |
2022-10-27 | $22.92 | $23.09 | $22.83 | $22.83 | $22.83 | 480,533 |
2022-10-26 | $22.81 | $23.15 | $22.81 | $22.98 | $22.98 | 316,907 |
2022-10-25 | $22.46 | $22.78 | $22.46 | $22.78 | $22.78 | 324,840 |
2022-10-24 | $22.23 | $22.39 | $22.16 | $22.32 | $22.32 | 485,923 |
2022-10-21 | $21.81 | $22.36 | $21.76 | $22.34 | $22.34 | 226,778 |
2022-10-20 | $22.06 | $22.27 | $21.93 | $21.98 | $21.98 | 352,637 |
2022-10-19 | $22.13 | $22.18 | $21.91 | $22.08 | $22.08 | 362,447 |
2022-10-18 | $22.45 | $22.45 | $22.13 | $22.31 | $22.31 | 423,692 |
2022-10-17 | $22.12 | $22.27 | $22.12 | $22.16 | $22.16 | 340,808 |
2022-10-14 | $22.05 | $22.14 | $21.67 | $21.67 | $21.67 | 318,359 |
2022-10-13 | $21.20 | $22.07 | $21.20 | $21.98 | $21.98 | 1,131,902 |
2022-10-12 | $21.54 | $21.63 | $21.50 | $21.52 | $21.52 | 681,616 |
2022-10-11 | $21.76 | $21.99 | $21.62 | $21.66 | $21.66 | 493,090 |
2022-10-10 | $21.91 | $21.95 | $21.76 | $21.84 | $21.84 | 369,000 |
2022-10-07 | $22.09 | $22.13 | $21.84 | $21.90 | $21.90 | 411,089 |
2022-10-06 | $22.40 | $22.46 | $22.17 | $22.21 | $22.21 | 342,438 |
2022-10-05 | $22.55 | $22.74 | $22.40 | $22.62 | $22.62 | 487,364 |
2022-10-04 | $22.66 | $22.93 | $22.65 | $22.92 | $22.92 | 561,224 |
2022-10-03 | $21.99 | $22.27 | $21.93 | $22.20 | $22.20 | 416,303 |
2022-09-30 | $21.73 | $21.99 | $21.71 | $21.74 | $21.74 | 359,503 |
2022-09-29 | $21.76 | $21.83 | $21.55 | $21.80 | $21.80 | 460,946 |
2022-09-28 | $21.62 | $22.13 | $21.57 | $22.08 | $22.08 | 511,883 |
2022-09-27 | $21.86 | $21.93 | $21.54 | $21.66 | $21.66 | 365,433 |
2022-09-26 | $21.95 | $22.05 | $21.70 | $21.81 | $21.81 | 288,772 |
2022-09-23 | $22.40 | $22.40 | $22.05 | $22.17 | $22.17 | 482,393 |
2022-09-22 | $22.99 | $22.99 | $22.80 | $22.88 | $22.88 | 587,268 |
2022-09-21 | $23.26 | $23.32 | $22.94 | $22.94 | $22.94 | 205,408 |
2022-09-20 | $23.32 | $23.35 | $23.11 | $23.25 | $23.25 | 257,566 |
2022-09-19 | $23.32 | $23.70 | $23.32 | $23.69 | $23.69 | 548,438 |
2022-09-16 | $23.63 | $23.67 | $23.49 | $23.63 | $23.63 | 317,660 |
2022-09-15 | $23.74 | $23.91 | $23.65 | $23.69 | $23.69 | 437,237 |
2022-09-14 | $23.98 | $24.01 | $23.82 | $23.93 | $23.93 | 296,699 |
2022-09-13 | $24.23 | $24.38 | $23.91 | $23.95 | $23.95 | 196,590 |
2022-09-12 | $24.65 | $24.80 | $24.65 | $24.69 | $24.69 | 150,811 |
2022-09-09 | $24.23 | $24.42 | $24.23 | $24.40 | $24.40 | 118,200 |
2022-09-08 | $23.56 | $23.84 | $23.56 | $23.83 | $23.83 | 125,396 |
2022-09-07 | $23.52 | $23.82 | $23.49 | $23.81 | $23.81 | 168,159 |
2022-09-06 | $23.83 | $23.86 | $23.63 | $23.69 | $23.69 | 157,944 |
2022-09-02 | $24.06 | $24.23 | $23.75 | $23.82 | $23.82 | 303,821 |
2022-09-01 | $23.97 | $23.97 | $23.77 | $23.94 | $23.94 | 146,403 |
2022-08-31 | $24.35 | $24.42 | $24.23 | $24.23 | $24.23 | 135,982 |
2022-08-30 | $24.67 | $24.72 | $24.35 | $24.40 | $24.40 | 128,724 |
2022-08-29 | $24.52 | $24.66 | $24.52 | $24.56 | $24.56 | 117,176 |
2022-08-26 | $25.17 | $25.21 | $24.63 | $24.65 | $24.65 | 124,448 |
2022-08-25 | $25.02 | $25.21 | $24.96 | $25.20 | $25.20 | 136,737 |
2022-08-24 | $24.89 | $25.06 | $24.88 | $25.00 | $25.00 | 126,080 |
2022-08-23 | $24.95 | $25.16 | $24.91 | $25.01 | $25.01 | 235,110 |
2022-08-22 | $25.10 | $25.12 | $24.95 | $24.98 | $24.98 | 201,831 |
2022-08-19 | $25.39 | $25.43 | $25.28 | $25.32 | $25.32 | 127,875 |
2022-08-18 | $25.68 | $25.70 | $25.55 | $25.58 | $25.58 | 333,948 |
2022-08-17 | $25.69 | $25.80 | $25.55 | $25.71 | $25.71 | 88,251 |
2022-08-16 | $25.70 | $25.92 | $25.70 | $25.87 | $25.87 | 237,552 |
2022-08-15 | $25.75 | $25.84 | $25.73 | $25.84 | $25.84 | 131,173 |
2022-08-12 | $25.92 | $26.01 | $25.82 | $26.01 | $26.01 | 174,323 |
2022-08-11 | $26.04 | $26.12 | $25.93 | $25.94 | $25.94 | 94,984 |
2022-08-10 | $25.91 | $26.01 | $25.80 | $25.93 | $25.93 | 124,829 |
2022-08-09 | $25.45 | $25.48 | $25.32 | $25.35 | $25.35 | 215,372 |
2022-08-08 | $25.51 | $25.62 | $25.41 | $25.45 | $25.45 | 291,736 |
2022-08-05 | $25.27 | $25.39 | $25.22 | $25.34 | $25.34 | 140,626 |
2022-08-04 | $25.43 | $25.57 | $25.43 | $25.52 | $25.52 | 155,235 |
2022-08-03 | $25.42 | $25.48 | $25.25 | $25.45 | $25.45 | 262,856 |
2022-08-02 | $25.55 | $25.61 | $25.34 | $25.35 | $25.35 | 237,942 |
2022-08-01 | $25.68 | $25.84 | $25.64 | $25.71 | $25.71 | 211,524 |
2022-07-29 | $25.45 | $25.75 | $25.45 | $25.72 | $25.72 | 412,628 |
2022-07-28 | $25.36 | $25.51 | $25.21 | $25.47 | $25.47 | 197,381 |
2022-07-27 | $25.13 | $25.39 | $25.00 | $25.34 | $25.34 | 174,826 |
2022-07-26 | $25.07 | $25.12 | $24.97 | $24.99 | $24.99 | 112,860 |
2022-07-25 | $25.30 | $25.33 | $25.22 | $25.32 | $25.32 | 195,681 |
2022-07-22 | $25.22 | $25.34 | $25.06 | $25.13 | $25.13 | 211,799 |
2022-07-21 | $24.92 | $25.18 | $24.88 | $25.18 | $25.18 | 171,275 |
2022-07-20 | $24.95 | $25.04 | $24.83 | $24.91 | $24.91 | 532,115 |
2022-07-19 | $24.79 | $25.02 | $24.79 | $24.98 | $24.98 | 652,225 |
2022-07-18 | $24.65 | $24.74 | $24.47 | $24.52 | $24.52 | 250,435 |
2022-07-15 | $24.26 | $24.42 | $24.17 | $24.38 | $24.38 | 291,512 |
2022-07-14 | $24.00 | $24.20 | $23.87 | $24.17 | $24.17 | 176,260 |
2022-07-13 | $24.30 | $24.61 | $24.27 | $24.51 | $24.51 | 112,321 |
2022-07-12 | $24.49 | $24.69 | $24.48 | $24.55 | $24.55 | 126,837 |
2022-07-11 | $24.62 | $24.65 | $24.49 | $24.53 | $24.53 | 196,439 |
2022-07-08 | $24.73 | $24.93 | $24.70 | $24.86 | $24.86 | 168,169 |
2022-07-07 | $24.62 | $24.80 | $24.62 | $24.79 | $24.79 | 150,515 |
2022-07-06 | $24.40 | $24.48 | $24.28 | $24.42 | $24.42 | 156,556 |
2022-07-05 | $24.29 | $24.48 | $24.17 | $24.47 | $24.47 | 235,057 |
2022-07-01 | $24.66 | $24.95 | $24.55 | $24.95 | $24.95 | 228,637 |
2022-06-30 | $24.57 | $24.91 | $24.50 | $24.89 | $24.89 | 433,486 |
2022-06-29 | $24.96 | $25.03 | $24.87 | $24.90 | $24.90 | 469,200 |
2022-06-28 | $25.26 | $25.34 | $24.97 | $24.97 | $24.97 | 231,017 |
2022-06-27 | $25.08 | $25.19 | $25.01 | $25.07 | $25.07 | 253,398 |
2022-06-24 | $25.50 | $25.79 | $25.45 | $25.79 | $25.08 | 160,015 |
2022-06-23 | $25.17 | $25.26 | $25.00 | $25.18 | $24.49 | 204,043 |
2022-06-22 | $25.21 | $25.42 | $25.18 | $25.27 | $24.58 | 288,660 |
2022-06-21 | $25.53 | $25.55 | $25.41 | $25.43 | $24.73 | 445,828 |
2022-06-17 | $25.24 | $25.36 | $25.05 | $25.16 | $24.47 | 404,229 |
2022-06-16 | $25.28 | $25.45 | $25.14 | $25.28 | $24.59 | 519,793 |
2022-06-15 | $25.60 | $25.90 | $25.32 | $25.77 | $25.06 | 267,430 |
2022-06-14 | $25.58 | $25.62 | $25.20 | $25.37 | $24.67 | 329,637 |
2022-06-13 | $25.76 | $25.87 | $25.53 | $25.57 | $24.87 | 790,469 |
2022-06-10 | $26.48 | $26.48 | $26.25 | $26.33 | $25.61 | 344,550 |
2022-06-09 | $27.23 | $27.30 | $26.87 | $26.87 | $26.13 | 284,754 |
2022-06-08 | $27.55 | $27.61 | $27.39 | $27.41 | $26.66 | 148,680 |
2022-06-07 | $27.53 | $27.87 | $27.53 | $27.83 | $27.06 | 199,066 |
2022-06-06 | $27.92 | $28.01 | $27.75 | $27.77 | $27.01 | 170,653 |
2022-06-03 | $27.80 | $27.85 | $27.67 | $27.74 | $26.98 | 144,550 |
2022-06-02 | $27.74 | $28.06 | $27.68 | $28.06 | $27.29 | 318,923 |
2022-06-01 | $27.96 | $27.98 | $27.51 | $27.59 | $26.83 | 339,819 |
2022-05-31 | $27.83 | $27.95 | $27.75 | $27.82 | $27.06 | 207,466 |
2022-05-27 | $27.88 | $28.00 | $27.86 | $27.98 | $27.21 | 156,288 |
2022-05-26 | $27.55 | $27.79 | $27.55 | $27.75 | $26.99 | 222,053 |
2022-05-25 | $27.36 | $27.62 | $27.36 | $27.53 | $26.77 | 273,691 |
2022-05-24 | $27.43 | $27.58 | $27.34 | $27.51 | $26.75 | 167,539 |
2022-05-23 | $27.41 | $27.60 | $27.38 | $27.53 | $26.77 | 190,455 |
2022-05-20 | $27.20 | $27.27 | $26.87 | $27.14 | $26.39 | 383,876 |
2022-05-19 | $26.79 | $27.13 | $26.79 | $27.00 | $26.26 | 377,422 |
2022-05-18 | $27.18 | $27.19 | $26.77 | $26.81 | $26.07 | 217,433 |
2022-05-17 | $27.29 | $27.39 | $27.21 | $27.38 | $26.63 | 897,130 |
2022-05-16 | $26.78 | $27.04 | $26.71 | $26.93 | $26.19 | 444,383 |
2022-05-13 | $26.60 | $26.88 | $26.56 | $26.86 | $26.12 | 393,074 |
2022-05-12 | $26.29 | $26.49 | $26.10 | $26.29 | $25.57 | 620,455 |
2022-05-11 | $26.64 | $26.91 | $26.40 | $26.41 | $25.68 | 1,104,326 |
2022-05-10 | $26.83 | $26.84 | $26.43 | $26.57 | $25.84 | 674,973 |
2022-05-09 | $26.70 | $26.74 | $26.43 | $26.50 | $25.77 | 664,027 |
2022-05-06 | $27.18 | $27.24 | $26.96 | $27.12 | $26.37 | 615,940 |
2022-05-05 | $27.71 | $27.73 | $27.11 | $27.31 | $26.56 | 448,988 |
2022-05-04 | $27.61 | $28.08 | $27.36 | $28.07 | $27.30 | 390,866 |
2022-05-03 | $27.68 | $27.76 | $27.55 | $27.65 | $26.88 | 793,595 |
2022-05-02 | $27.51 | $27.60 | $27.20 | $27.45 | $26.70 | 337,831 |
2022-04-29 | $27.96 | $28.08 | $27.53 | $27.55 | $26.79 | 323,496 |
2022-04-28 | $27.72 | $27.95 | $27.55 | $27.91 | $27.14 | 301,066 |
2022-04-27 | $27.54 | $27.71 | $27.40 | $27.55 | $26.79 | 322,252 |
2022-04-26 | $27.96 | $27.98 | $27.48 | $27.50 | $26.74 | 331,546 |
2022-04-25 | $28.04 | $28.18 | $27.80 | $28.17 | $27.40 | 449,944 |
2022-04-22 | $28.65 | $28.70 | $28.24 | $28.25 | $27.47 | 266,963 |
2022-04-21 | $29.22 | $29.24 | $28.70 | $28.71 | $27.92 | 191,016 |
2022-04-20 | $29.00 | $29.13 | $28.99 | $29.06 | $28.26 | 284,368 |
2022-04-19 | $28.57 | $28.83 | $28.57 | $28.81 | $28.02 | 277,835 |
2022-04-18 | $28.74 | $28.81 | $28.60 | $28.66 | $27.87 | 97,695 |
2022-04-14 | $28.94 | $28.97 | $28.77 | $28.80 | $28.01 | 191,012 |
2022-04-13 | $28.64 | $28.91 | $28.64 | $28.88 | $28.09 | 197,763 |
2022-04-12 | $28.89 | $28.93 | $28.62 | $28.65 | $27.86 | 240,015 |
2022-04-11 | $28.98 | $28.99 | $28.79 | $28.82 | $28.03 | 331,511 |
2022-04-08 | $28.91 | $29.12 | $28.90 | $29.05 | $28.25 | 246,002 |
2022-04-07 | $28.93 | $29.08 | $28.77 | $29.02 | $28.22 | 485,542 |
2022-04-06 | $28.89 | $29.01 | $28.76 | $28.88 | $28.09 | 272,192 |
2022-04-05 | $29.28 | $29.39 | $29.07 | $29.11 | $28.31 | 205,647 |
2022-04-04 | $29.27 | $29.38 | $29.25 | $29.35 | $28.54 | 175,798 |
2022-04-01 | $29.26 | $29.36 | $29.14 | $29.29 | $28.48 | 194,487 |
2022-03-31 | $29.35 | $29.45 | $29.12 | $29.12 | $28.32 | 306,169 |
2022-03-30 | $29.52 | $29.63 | $29.47 | $29.54 | $28.73 | 261,057 |
2022-03-29 | $29.55 | $29.59 | $29.34 | $29.54 | $28.73 | 288,493 |
2022-03-28 | $28.98 | $29.13 | $28.94 | $29.11 | $28.31 | 171,760 |
2022-03-25 | $29.07 | $29.17 | $28.99 | $29.15 | $28.35 | 196,974 |
2022-03-24 | $29.00 | $29.08 | $28.92 | $29.08 | $28.28 | 216,435 |
2022-03-23 | $29.03 | $29.08 | $28.94 | $28.95 | $28.15 | 335,213 |
2022-03-22 | $29.21 | $29.32 | $29.19 | $29.28 | $28.48 | 291,674 |
2022-03-21 | $29.15 | $29.21 | $28.97 | $29.09 | $28.29 | 752,189 |
2022-03-18 | $28.81 | $29.21 | $28.78 | $29.18 | $28.37 | 213,707 |
2022-03-17 | $28.71 | $29.06 | $28.68 | $29.00 | $28.20 | 189,370 |
2022-03-16 | $28.47 | $28.81 | $28.23 | $28.81 | $28.02 | 247,600 |
2022-03-15 | $27.98 | $28.10 | $27.86 | $28.06 | $27.29 | 396,177 |
2022-03-14 | $28.04 | $28.19 | $27.87 | $27.90 | $27.13 | 353,869 |
2022-03-11 | $28.05 | $28.08 | $27.65 | $27.69 | $26.93 | 365,504 |
2022-03-10 | $27.71 | $27.91 | $27.64 | $27.76 | $27.00 | 258,738 |
2022-03-09 | $27.70 | $28.13 | $27.68 | $27.97 | $27.20 | 510,123 |
2022-03-08 | $27.23 | $27.60 | $26.92 | $27.12 | $26.37 | 889,851 |
2022-03-07 | $27.62 | $27.68 | $27.03 | $27.12 | $26.37 | 535,157 |
2022-03-04 | $27.74 | $27.86 | $27.61 | $27.86 | $27.09 | 764,198 |
2022-03-03 | $28.63 | $28.63 | $28.20 | $28.30 | $27.52 | 218,777 |
2022-03-02 | $28.44 | $28.67 | $28.39 | $28.66 | $27.87 | 307,498 |
2022-03-01 | $28.71 | $28.82 | $28.24 | $28.37 | $27.59 | 405,865 |
2022-02-28 | $28.80 | $29.07 | $28.69 | $28.82 | $28.03 | 404,330 |
2022-02-25 | $28.70 | $29.13 | $28.70 | $29.13 | $28.33 | 505,686 |
2022-02-24 | $28.03 | $28.57 | $27.96 | $28.52 | $27.74 | 399,185 |
2022-02-23 | $29.37 | $29.37 | $28.89 | $28.93 | $28.13 | 283,547 |
2022-02-22 | $29.21 | $29.33 | $28.99 | $29.17 | $28.37 | 597,354 |
2022-02-18 | $29.56 | $29.61 | $29.37 | $29.43 | $28.62 | 261,261 |
2022-02-17 | $29.70 | $29.72 | $29.51 | $29.54 | $28.73 | 291,764 |
2022-02-16 | $29.68 | $29.96 | $29.68 | $29.87 | $29.05 | 223,087 |
2022-02-15 | $29.73 | $29.84 | $29.67 | $29.81 | $28.99 | 413,372 |
2022-02-14 | $29.46 | $29.50 | $29.22 | $29.39 | $28.58 | 467,189 |
2022-02-11 | $29.82 | $29.92 | $29.45 | $29.52 | $28.71 | 344,255 |
2022-02-10 | $29.75 | $30.15 | $29.75 | $29.81 | $28.99 | 222,833 |
2022-02-09 | $30.05 | $30.11 | $30.02 | $30.11 | $29.28 | 186,184 |
2022-02-08 | $29.61 | $29.79 | $29.58 | $29.76 | $28.94 | 287,036 |
2022-02-07 | $29.58 | $29.72 | $29.54 | $29.58 | $28.77 | 242,894 |
2022-02-04 | $29.45 | $29.64 | $29.37 | $29.52 | $28.71 | 593,010 |
2022-02-03 | $29.70 | $29.79 | $29.59 | $29.61 | $28.80 | 307,937 |
2022-02-02 | $29.78 | $29.84 | $29.67 | $29.80 | $28.98 | 1,271,712 |
2022-02-01 | $29.38 | $29.54 | $29.28 | $29.53 | $28.72 | 311,085 |
2022-01-31 | $28.96 | $29.34 | $28.96 | $29.32 | $28.51 | 200,707 |
2022-01-28 | $28.76 | $28.97 | $28.62 | $28.97 | $28.17 | 234,852 |
2022-01-27 | $29.08 | $29.16 | $28.80 | $28.88 | $28.09 | 316,570 |
2022-01-26 | $29.35 | $29.38 | $28.87 | $28.97 | $28.17 | 286,649 |
2022-01-25 | $28.96 | $29.29 | $28.79 | $29.11 | $28.31 | 467,029 |
2022-01-24 | $28.93 | $29.20 | $28.53 | $29.16 | $28.36 | 620,730 |
2022-01-21 | $29.65 | $29.71 | $29.38 | $29.42 | $28.61 | 815,377 |
2022-01-20 | $30.05 | $30.13 | $29.71 | $29.73 | $28.91 | 378,450 |
2022-01-19 | $30.13 | $30.14 | $29.94 | $29.96 | $29.14 | 224,612 |
2022-01-18 | $30.04 | $30.09 | $29.90 | $29.99 | $29.17 | 250,538 |
2022-01-14 | $30.28 | $30.40 | $30.15 | $30.31 | $29.48 | 139,557 |
2022-01-13 | $30.58 | $30.70 | $30.36 | $30.40 | $29.56 | 221,272 |
2022-01-12 | $30.39 | $30.53 | $30.38 | $30.49 | $29.65 | 977,002 |
2022-01-11 | $29.97 | $30.27 | $29.97 | $30.25 | $29.42 | 786,129 |
2022-01-10 | $29.90 | $29.99 | $29.76 | $29.97 | $29.15 | 150,130 |
2022-01-07 | $29.98 | $30.19 | $29.98 | $30.16 | $29.33 | 119,891 |
2022-01-06 | $30.03 | $30.13 | $29.95 | $30.00 | $29.18 | 152,206 |
2022-01-05 | $30.38 | $30.43 | $30.05 | $30.09 | $29.26 | 460,408 |
2022-01-04 | $30.30 | $30.36 | $30.23 | $30.27 | $29.44 | 226,773 |
2022-01-03 | $30.19 | $30.19 | $30.00 | $30.16 | $29.33 | 777,516 |
2021-12-31 | $30.17 | $30.24 | $30.08 | $30.11 | $29.28 | 180,409 |
2021-12-30 | $30.24 | $30.24 | $30.13 | $30.13 | $29.30 | 160,880 |
2021-12-29 | $30.13 | $30.25 | $30.12 | $30.22 | $29.39 | 186,471 |
2021-12-28 | $30.16 | $30.22 | $30.10 | $30.15 | $29.32 | 375,339 |
2021-12-27 | $29.91 | $30.11 | $29.86 | $30.08 | $29.25 | 356,145 |
2021-12-23 | $29.70 | $29.85 | $29.66 | $29.79 | $28.97 | 115,791 |
2021-12-22 | $29.32 | $29.69 | $29.32 | $29.69 | $28.87 | 152,601 |
2021-12-21 | $30.04 | $30.18 | $29.97 | $30.16 | $28.63 | 156,794 |
2021-12-20 | $29.80 | $29.86 | $29.68 | $29.86 | $28.34 | 161,185 |
2021-12-17 | $30.09 | $30.14 | $29.89 | $29.90 | $28.38 | 128,831 |
2021-12-16 | $30.30 | $30.35 | $30.15 | $30.20 | $28.67 | 117,072 |
2021-12-15 | $29.88 | $30.19 | $29.81 | $30.17 | $28.64 | 227,123 |
2021-12-14 | $29.85 | $29.95 | $29.74 | $29.86 | $28.34 | 149,812 |
2021-12-13 | $30.06 | $30.14 | $29.96 | $29.96 | $28.44 | 166,692 |
2021-12-10 | $30.18 | $30.24 | $30.12 | $30.21 | $28.68 | 154,475 |
2021-12-09 | $30.15 | $30.20 | $30.11 | $30.13 | $28.60 | 172,094 |
2021-12-08 | $30.27 | $30.33 | $30.22 | $30.32 | $28.78 | 129,290 |
2021-12-07 | $30.10 | $30.31 | $30.10 | $30.31 | $28.77 | 262,864 |
2021-12-06 | $29.70 | $29.88 | $29.69 | $29.82 | $28.31 | 357,190 |
2021-12-03 | $29.67 | $29.69 | $29.37 | $29.52 | $28.02 | 179,428 |
2021-12-02 | $29.34 | $29.64 | $29.34 | $29.56 | $28.06 | 261,717 |
2021-12-01 | $29.67 | $29.78 | $29.20 | $29.20 | $27.72 | 369,058 |
2021-11-30 | $29.54 | $29.63 | $29.16 | $29.38 | $27.89 | 242,712 |
2021-11-29 | $29.75 | $29.76 | $29.59 | $29.70 | $28.19 | 127,816 |
2021-11-26 | $29.75 | $29.82 | $29.53 | $29.58 | $28.08 | 64,966 |
2021-11-24 | $30.02 | $30.16 | $30.01 | $30.15 | $28.62 | 152,110 |
2021-11-23 | $30.27 | $30.38 | $30.21 | $30.35 | $28.81 | 163,988 |
2021-11-22 | $30.48 | $30.54 | $30.36 | $30.38 | $28.84 | 137,339 |
2021-11-19 | $30.53 | $30.56 | $30.44 | $30.46 | $28.91 | 88,267 |
2021-11-18 | $30.63 | $30.66 | $30.52 | $30.64 | $29.09 | 113,976 |
2021-11-17 | $30.64 | $30.66 | $30.58 | $30.62 | $29.07 | 124,934 |
2021-11-16 | $30.75 | $30.77 | $30.67 | $30.67 | $29.11 | 176,832 |
2021-11-15 | $30.89 | $30.94 | $30.82 | $30.82 | $29.26 | 944,709 |
2021-11-12 | $30.81 | $30.87 | $30.75 | $30.84 | $29.27 | 99,540 |
2021-11-11 | $30.72 | $30.75 | $30.69 | $30.70 | $29.14 | 104,584 |
2021-11-10 | $30.86 | $30.94 | $30.63 | $30.64 | $29.09 | 225,373 |
2021-11-09 | $31.02 | $31.03 | $30.88 | $30.95 | $29.38 | 333,500 |
2021-11-08 | $31.05 | $31.07 | $30.99 | $31.05 | $29.47 | 238,629 |
2021-11-05 | $31.00 | $31.05 | $30.91 | $31.05 | $29.47 | 184,022 |
2021-11-04 | $31.02 | $31.05 | $30.97 | $31.04 | $29.46 | 922,614 |
2021-11-03 | $30.84 | $31.11 | $30.83 | $31.08 | $29.50 | 250,888 |
2021-11-02 | $30.88 | $30.91 | $30.85 | $30.85 | $29.28 | 284,315 |
2021-11-01 | $30.81 | $30.95 | $30.81 | $30.95 | $29.38 | 80,098 |
2021-10-29 | $30.70 | $30.72 | $30.63 | $30.70 | $29.14 | 236,682 |
2021-10-28 | $30.78 | $30.96 | $30.78 | $30.93 | $29.36 | 120,019 |
2021-10-27 | $30.85 | $30.87 | $30.71 | $30.73 | $29.17 | 171,261 |
2021-10-26 | $30.99 | $31.02 | $30.87 | $30.90 | $29.33 | 134,382 |
2021-10-25 | $30.90 | $31.00 | $30.84 | $30.94 | $29.37 | 124,335 |
2021-10-22 | $30.92 | $31.03 | $30.87 | $30.97 | $29.40 | 172,953 |
2021-10-21 | $30.80 | $30.91 | $30.80 | $30.83 | $29.27 | 163,620 |
2021-10-20 | $30.87 | $30.97 | $30.83 | $30.93 | $29.36 | 144,435 |
2021-10-19 | $30.78 | $30.90 | $30.77 | $30.84 | $29.27 | 439,148 |
2021-10-18 | $30.62 | $30.71 | $30.57 | $30.69 | $29.13 | 185,940 |
2021-10-15 | $30.75 | $30.83 | $30.73 | $30.81 | $29.25 | 162,604 |
2021-10-14 | $30.57 | $30.63 | $30.55 | $30.60 | $29.05 | 160,938 |
2021-10-13 | $30.25 | $30.40 | $30.19 | $30.40 | $28.86 | 206,670 |
2021-10-12 | $30.15 | $30.23 | $30.07 | $30.12 | $28.59 | 231,374 |
2021-10-11 | $30.22 | $30.32 | $30.11 | $30.12 | $28.59 | 145,178 |
2021-10-08 | $30.21 | $30.25 | $30.14 | $30.18 | $28.65 | 116,899 |
2021-10-07 | $30.08 | $30.26 | $30.08 | $30.14 | $28.61 | 442,709 |
2021-10-06 | $29.78 | $30.00 | $29.72 | $29.97 | $28.45 | 1,007,865 |
2021-10-05 | $30.04 | $30.23 | $29.99 | $30.17 | $28.64 | 258,619 |
2021-10-04 | $30.08 | $30.16 | $29.85 | $29.95 | $28.43 | 379,912 |
2021-10-01 | $30.13 | $30.24 | $29.95 | $30.16 | $28.63 | 190,312 |
2021-09-30 | $30.23 | $30.29 | $30.05 | $30.10 | $28.57 | 87,989 |
2021-09-29 | $30.32 | $30.37 | $30.21 | $30.25 | $28.71 | 115,163 |
2021-09-28 | $30.46 | $30.46 | $30.19 | $30.27 | $28.73 | 241,579 |
2021-09-27 | $30.87 | $30.93 | $30.82 | $30.86 | $29.29 | 206,652 |
2021-09-24 | $30.91 | $30.98 | $30.91 | $30.95 | $29.38 | 68,262 |
2021-09-23 | $31.13 | $31.26 | $31.13 | $31.18 | $29.60 | 86,126 |
2021-09-22 | $30.88 | $31.10 | $30.87 | $30.90 | $29.33 | 147,483 |
2021-09-21 | $30.87 | $30.99 | $30.78 | $30.79 | $29.23 | 317,137 |
2021-09-20 | $30.52 | $30.65 | $30.39 | $30.62 | $29.07 | 324,148 |
2021-09-17 | $31.35 | $31.38 | $31.08 | $31.15 | $29.57 | 188,236 |
2021-09-16 | $31.48 | $31.56 | $31.41 | $31.56 | $29.96 | 181,240 |
2021-09-15 | $31.50 | $31.66 | $31.48 | $31.63 | $30.02 | 240,901 |
2021-09-14 | $31.69 | $31.74 | $31.45 | $31.47 | $29.87 | 106,954 |
2021-09-13 | $31.68 | $31.68 | $31.54 | $31.64 | $30.03 | 159,840 |
2021-09-10 | $31.74 | $31.74 | $31.44 | $31.46 | $29.86 | 143,786 |
2021-09-09 | $31.57 | $31.69 | $31.52 | $31.55 | $29.95 | 298,352 |
2021-09-08 | $31.63 | $31.73 | $31.55 | $31.55 | $29.95 | 402,605 |
2021-09-07 | $31.83 | $31.84 | $31.76 | $31.79 | $30.18 | 106,387 |
2021-09-03 | $31.78 | $31.94 | $31.75 | $31.87 | $30.25 | 125,034 |
2021-09-02 | $31.70 | $31.80 | $31.70 | $31.75 | $30.14 | 142,391 |
2021-09-01 | $31.58 | $31.71 | $31.58 | $31.61 | $30.01 | 157,198 |
2021-08-31 | $31.48 | $31.51 | $31.41 | $31.45 | $29.85 | 187,140 |
2021-08-30 | $31.43 | $31.52 | $31.41 | $31.47 | $29.87 | 133,728 |
2021-08-27 | $31.23 | $31.45 | $31.17 | $31.40 | $29.81 | 139,494 |
2021-08-26 | $31.29 | $31.30 | $31.18 | $31.23 | $29.65 | 178,679 |
2021-08-25 | $31.31 | $31.39 | $31.27 | $31.34 | $29.75 | 167,421 |
2021-08-24 | $31.32 | $31.41 | $31.26 | $31.38 | $29.79 | 109,581 |
2021-08-23 | $31.29 | $31.39 | $31.22 | $31.36 | $29.77 | 72,855 |
2021-08-20 | $30.93 | $31.15 | $30.92 | $31.14 | $29.56 | 119,569 |
2021-08-19 | $30.93 | $31.08 | $30.91 | $31.03 | $29.46 | 131,321 |
2021-08-18 | $31.30 | $31.41 | $31.22 | $31.22 | $29.64 | 149,729 |
2021-08-17 | $31.35 | $31.40 | $31.18 | $31.34 | $29.75 | 238,119 |
2021-08-16 | $31.50 | $31.61 | $31.45 | $31.59 | $29.99 | 128,840 |
2021-08-13 | $31.63 | $31.72 | $31.60 | $31.69 | $30.08 | 94,695 |
2021-08-12 | $31.47 | $31.52 | $31.42 | $31.49 | $29.89 | 72,512 |
2021-08-11 | $31.43 | $31.50 | $31.41 | $31.50 | $29.90 | 97,652 |
2021-08-10 | $31.22 | $31.28 | $31.15 | $31.28 | $29.69 | 163,554 |
2021-08-09 | $31.21 | $31.23 | $31.17 | $31.21 | $29.63 | 397,268 |
2021-08-06 | $31.28 | $31.33 | $31.21 | $31.26 | $29.67 | 107,377 |
2021-08-05 | $31.38 | $31.42 | $31.35 | $31.36 | $29.77 | 108,693 |
2021-08-04 | $31.39 | $31.46 | $31.29 | $31.31 | $29.72 | 157,266 |
2021-08-03 | $31.33 | $31.44 | $31.23 | $31.40 | $29.81 | 152,287 |
2021-08-02 | $31.25 | $31.32 | $31.15 | $31.18 | $29.60 | 226,247 |
2021-07-30 | $31.09 | $31.17 | $31.02 | $31.09 | $29.51 | 81,153 |
2021-07-29 | $31.18 | $31.25 | $31.16 | $31.17 | $29.59 | 108,320 |
2021-07-28 | $30.90 | $31.05 | $30.86 | $31.02 | $29.45 | 208,639 |
2021-07-27 | $30.86 | $30.92 | $30.78 | $30.89 | $29.32 | 158,043 |
2021-07-26 | $30.87 | $31.01 | $30.87 | $30.99 | $29.42 | 141,035 |
2021-07-23 | $30.92 | $31.00 | $30.86 | $30.95 | $29.38 | 78,123 |
2021-07-22 | $30.79 | $30.83 | $30.70 | $30.76 | $29.20 | 115,825 |
2021-07-21 | $30.54 | $30.77 | $30.53 | $30.75 | $29.19 | 157,902 |
2021-07-20 | $30.14 | $30.46 | $30.14 | $30.40 | $28.86 | 208,102 |
2021-07-19 | $30.31 | $30.33 | $30.07 | $30.22 | $28.69 | 315,368 |
2021-07-16 | $30.88 | $30.88 | $30.65 | $30.70 | $29.14 | 120,018 |
2021-07-15 | $30.82 | $30.90 | $30.74 | $30.82 | $29.26 | 147,342 |
2021-07-14 | $31.04 | $31.06 | $30.98 | $31.00 | $29.43 | 139,871 |
2021-07-13 | $31.01 | $31.06 | $30.92 | $30.96 | $29.39 | 166,570 |
2021-07-12 | $30.94 | $31.08 | $30.91 | $31.06 | $29.48 | 139,252 |
2021-07-09 | $30.75 | $30.98 | $30.74 | $30.96 | $29.39 | 162,503 |
2021-07-08 | $30.45 | $30.57 | $30.39 | $30.53 | $28.98 | 296,146 |
2021-07-07 | $30.80 | $30.90 | $30.74 | $30.85 | $29.28 | 156,590 |
2021-07-06 | $30.86 | $30.86 | $30.62 | $30.74 | $29.18 | 221,463 |
2021-07-02 | $30.82 | $30.92 | $30.72 | $30.89 | $29.32 | 395,611 |
2021-07-01 | $30.71 | $30.81 | $30.63 | $30.81 | $29.25 | 198,608 |
2021-06-30 | $30.65 | $30.73 | $30.57 | $30.71 | $29.15 | 380,166 |
2021-06-29 | $30.84 | $30.89 | $30.79 | $30.81 | $29.25 | 375,313 |
2021-06-28 | $30.85 | $30.88 | $30.76 | $30.78 | $29.22 | 200,232 |
2021-06-25 | $30.88 | $30.90 | $30.81 | $30.90 | $29.33 | 180,812 |
2021-06-24 | $31.34 | $31.42 | $31.32 | $31.37 | $29.21 | 132,435 |
2021-06-23 | $31.32 | $31.32 | $31.15 | $31.18 | $29.03 | 245,989 |
2021-06-22 | $31.24 | $31.40 | $31.16 | $31.35 | $29.19 | 148,567 |
2021-06-21 | $31.03 | $31.33 | $31.03 | $31.30 | $29.15 | 169,766 |
2021-06-18 | $30.99 | $31.01 | $30.87 | $30.92 | $28.79 | 270,539 |
2021-06-17 | $31.48 | $31.51 | $31.30 | $31.43 | $29.27 | 153,989 |
2021-06-16 | $31.92 | $31.96 | $31.61 | $31.71 | $29.53 | 317,977 |
2021-06-15 | $31.91 | $31.94 | $31.82 | $31.91 | $29.71 | 154,071 |
2021-06-14 | $31.89 | $31.92 | $31.83 | $31.92 | $29.72 | 139,161 |
2021-06-11 | $31.88 | $31.90 | $31.81 | $31.89 | $29.70 | 209,282 |
2021-06-10 | $31.81 | $31.91 | $31.78 | $31.85 | $29.66 | 331,607 |
2021-06-09 | $31.86 | $31.90 | $31.77 | $31.78 | $29.59 | 100,342 |
2021-06-08 | $31.92 | $31.93 | $31.83 | $31.85 | $29.66 | 167,277 |
2021-06-07 | $31.87 | $31.90 | $31.82 | $31.88 | $29.69 | 175,081 |
2021-06-04 | $31.71 | $31.79 | $31.65 | $31.75 | $29.57 | 328,223 |
2021-06-03 | $31.45 | $31.52 | $31.40 | $31.48 | $29.31 | 282,440 |
2021-06-02 | $31.58 | $31.66 | $31.55 | $31.64 | $29.46 | 188,324 |
2021-06-01 | $31.68 | $31.70 | $31.53 | $31.54 | $29.37 | 279,318 |
2021-05-28 | $31.48 | $31.58 | $31.48 | $31.50 | $29.33 | 149,296 |
2021-05-27 | $31.44 | $31.52 | $31.41 | $31.49 | $29.32 | 240,128 |
2021-05-26 | $31.33 | $31.43 | $31.33 | $31.36 | $29.20 | 436,772 |
2021-05-25 | $31.48 | $31.49 | $31.35 | $31.38 | $29.22 | 231,524 |
2021-05-24 | $31.33 | $31.46 | $31.33 | $31.45 | $29.29 | 155,418 |
2021-05-21 | $31.34 | $31.34 | $31.17 | $31.29 | $29.14 | 256,930 |
2021-05-20 | $31.16 | $31.37 | $31.15 | $31.36 | $29.20 | 213,715 |
2021-05-19 | $30.85 | $31.07 | $30.77 | $30.94 | $28.81 | 416,960 |
2021-05-18 | $31.29 | $31.32 | $31.17 | $31.18 | $29.03 | 265,910 |
2021-05-17 | $30.99 | $31.14 | $30.99 | $31.12 | $28.98 | 460,269 |
2021-05-14 | $30.89 | $31.12 | $30.89 | $31.09 | $28.95 | 262,755 |
2021-05-13 | $30.51 | $30.76 | $30.51 | $30.71 | $28.60 | 314,635 |
2021-05-12 | $30.78 | $30.88 | $30.43 | $30.50 | $28.40 | 387,492 |
2021-05-11 | $30.91 | $31.07 | $30.85 | $31.01 | $28.88 | 518,819 |
2021-05-10 | $31.50 | $31.56 | $31.29 | $31.30 | $29.15 | 414,150 |
2021-05-07 | $31.08 | $31.37 | $31.08 | $31.33 | $29.17 | 405,548 |
2021-05-06 | $30.75 | $31.00 | $30.71 | $30.99 | $28.86 | 380,756 |
2021-05-05 | $30.66 | $30.82 | $30.63 | $30.78 | $28.66 | 378,200 |
2021-05-04 | $30.49 | $30.53 | $30.27 | $30.49 | $28.39 | 1,287,421 |
2021-05-03 | $30.59 | $30.77 | $30.59 | $30.75 | $28.63 | 344,691 |
2021-04-30 | $30.64 | $30.69 | $30.39 | $30.44 | $28.35 | 289,679 |
2021-04-29 | $30.83 | $30.83 | $30.58 | $30.75 | $28.63 | 401,366 |
2021-04-28 | $30.61 | $30.80 | $30.61 | $30.75 | $28.63 | 476,345 |
2021-04-27 | $30.60 | $30.70 | $30.58 | $30.66 | $28.55 | 376,400 |
2021-04-26 | $30.76 | $30.82 | $30.74 | $30.78 | $28.66 | 161,337 |
2021-04-23 | $30.58 | $30.82 | $30.58 | $30.76 | $28.64 | 130,137 |
2021-04-22 | $30.63 | $30.64 | $30.43 | $30.48 | $28.38 | 446,663 |
2021-04-21 | $30.35 | $30.68 | $30.35 | $30.68 | $28.57 | 767,180 |
2021-04-20 | $30.57 | $30.62 | $30.37 | $30.44 | $28.35 | 418,088 |
2021-04-19 | $30.85 | $30.88 | $30.74 | $30.80 | $28.68 | 445,591 |
2021-04-16 | $30.71 | $30.79 | $30.66 | $30.77 | $28.65 | 288,861 |
2021-04-15 | $30.54 | $30.61 | $30.53 | $30.59 | $28.49 | 982,641 |
2021-04-14 | $30.37 | $30.47 | $30.35 | $30.37 | $28.28 | 230,308 |
2021-04-13 | $30.25 | $30.40 | $30.25 | $30.38 | $28.29 | 224,736 |
2021-04-12 | $30.24 | $30.30 | $30.20 | $30.24 | $28.16 | 216,641 |
2021-04-09 | $30.23 | $30.37 | $30.23 | $30.36 | $28.27 | 176,179 |
2021-04-08 | $30.32 | $30.36 | $30.27 | $30.32 | $28.23 | 380,474 |
2021-04-07 | $30.17 | $30.25 | $30.14 | $30.21 | $28.13 | 615,733 |
2021-04-06 | $30.05 | $30.14 | $30.03 | $30.09 | $28.02 | 198,260 |
2021-04-05 | $30.14 | $30.36 | $30.11 | $30.32 | $28.23 | 510,473 |
2021-04-01 | $29.84 | $30.03 | $29.77 | $30.02 | $27.95 | 283,053 |
2021-03-31 | $29.73 | $29.85 | $29.70 | $29.70 | $27.66 | 318,409 |
2021-03-30 | $29.79 | $29.91 | $29.79 | $29.88 | $27.82 | 322,477 |
2021-03-29 | $29.86 | $29.97 | $29.81 | $29.94 | $27.88 | 177,982 |
2021-03-26 | $29.72 | $30.01 | $29.72 | $30.00 | $27.94 | 336,199 |
2021-03-25 | $29.45 | $29.68 | $29.42 | $29.64 | $27.60 | 643,117 |
2021-03-24 | $29.58 | $29.71 | $29.50 | $29.51 | $27.48 | 183,515 |
2021-03-23 | $29.80 | $29.87 | $29.60 | $29.66 | $27.62 | 211,538 |
2021-03-22 | $29.84 | $29.99 | $29.82 | $29.92 | $27.86 | 214,702 |
2021-03-19 | $29.74 | $29.92 | $29.62 | $29.80 | $27.75 | 270,103 |
2021-03-18 | $29.70 | $29.92 | $29.62 | $29.63 | $27.59 | 312,454 |
2021-03-17 | $29.59 | $29.85 | $29.54 | $29.79 | $27.74 | 326,843 |
2021-03-16 | $29.70 | $29.73 | $29.67 | $29.70 | $27.66 | 215,111 |
2021-03-15 | $29.48 | $29.60 | $29.39 | $29.58 | $27.54 | 233,815 |
2021-03-12 | $29.34 | $29.55 | $29.31 | $29.54 | $27.51 | 164,070 |
2021-03-11 | $29.37 | $29.49 | $29.32 | $29.47 | $27.44 | 228,320 |
2021-03-10 | $29.23 | $29.35 | $29.19 | $29.31 | $27.29 | 426,476 |
2021-03-09 | $29.09 | $29.20 | $29.09 | $29.11 | $27.11 | 222,266 |
2021-03-08 | $28.73 | $28.95 | $28.72 | $28.77 | $26.79 | 218,615 |
2021-03-05 | $28.75 | $28.86 | $28.47 | $28.86 | $26.87 | 327,983 |
2021-03-04 | $28.82 | $28.97 | $28.45 | $28.58 | $26.61 | 662,419 |
2021-03-03 | $28.81 | $28.92 | $28.71 | $28.74 | $26.76 | 576,875 |
2021-03-02 | $28.82 | $28.97 | $28.79 | $28.87 | $26.88 | 419,951 |
2021-03-01 | $28.68 | $28.89 | $28.68 | $28.85 | $26.86 | 255,902 |
2021-02-26 | $28.70 | $28.70 | $28.36 | $28.36 | $26.41 | 339,368 |
2021-02-25 | $29.20 | $29.31 | $28.77 | $28.83 | $26.85 | 476,847 |
2021-02-24 | $28.95 | $29.24 | $28.92 | $29.19 | $27.18 | 379,312 |
2021-02-23 | $29.07 | $29.18 | $28.85 | $29.12 | $27.12 | 280,226 |
2021-02-22 | $29.07 | $29.22 | $29.07 | $29.07 | $27.07 | 643,615 |
2021-02-19 | $29.14 | $29.22 | $29.08 | $29.10 | $27.10 | 235,808 |
2021-02-18 | $29.02 | $29.09 | $28.90 | $29.08 | $27.08 | 404,939 |
2021-02-17 | $29.22 | $29.27 | $29.11 | $29.22 | $27.21 | 228,191 |
2021-02-16 | $29.44 | $29.47 | $29.33 | $29.35 | $27.33 | 530,817 |
2021-02-12 | $29.13 | $29.33 | $29.13 | $29.32 | $27.30 | 205,088 |
2021-02-11 | $29.23 | $29.26 | $29.14 | $29.25 | $27.24 | 1,349,450 |
2021-02-10 | $29.24 | $29.25 | $28.98 | $29.07 | $27.07 | 569,196 |
2021-02-09 | $29.01 | $29.19 | $28.97 | $29.12 | $27.12 | 945,404 |
2021-02-08 | $29.01 | $29.05 | $28.93 | $28.99 | $27.00 | 316,800 |
2021-02-05 | $28.81 | $28.85 | $28.71 | $28.82 | $26.84 | 329,172 |
2021-02-04 | $28.62 | $28.72 | $28.58 | $28.70 | $26.73 | 466,591 |
2021-02-03 | $28.69 | $28.72 | $28.60 | $28.69 | $26.72 | 493,483 |
2021-02-02 | $28.53 | $28.69 | $28.49 | $28.68 | $26.71 | 670,258 |
2021-02-01 | $28.50 | $28.50 | $28.35 | $28.46 | $26.50 | 611,040 |
2021-01-29 | $28.43 | $28.51 | $28.10 | $28.20 | $26.26 | 626,806 |
2021-01-28 | $28.59 | $28.84 | $28.59 | $28.72 | $26.74 | 353,478 |
2021-01-27 | $28.68 | $28.80 | $28.50 | $28.53 | $26.57 | 445,810 |
2021-01-26 | $29.04 | $29.09 | $28.97 | $29.05 | $27.05 | 1,371,684 |
2021-01-25 | $28.84 | $29.00 | $28.72 | $29.00 | $27.00 | 930,968 |
2021-01-22 | $28.94 | $29.03 | $28.92 | $28.98 | $26.99 | 579,386 |
2021-01-21 | $29.12 | $29.17 | $28.97 | $29.12 | $27.12 | 857,856 |
2021-01-20 | $28.96 | $29.10 | $28.93 | $29.09 | $27.09 | 934,312 |
2021-01-19 | $28.94 | $28.96 | $28.83 | $28.91 | $26.92 | 613,762 |
2021-01-15 | $28.85 | $28.92 | $28.68 | $28.82 | $26.84 | 819,338 |
2021-01-14 | $29.04 | $29.22 | $29.04 | $29.14 | $27.13 | 1,926,425 |
2021-01-13 | $28.95 | $29.05 | $28.94 | $28.98 | $26.99 | 274,128 |
2021-01-12 | $28.80 | $28.95 | $28.74 | $28.95 | $26.96 | 479,021 |
2021-01-11 | $28.74 | $28.94 | $28.74 | $28.84 | $26.86 | 441,427 |
2021-01-08 | $29.16 | $29.20 | $28.93 | $29.20 | $27.19 | 258,375 |
2021-01-07 | $28.92 | $29.05 | $28.89 | $29.01 | $27.01 | 277,318 |
2021-01-06 | $28.74 | $29.09 | $28.74 | $28.98 | $26.99 | 379,113 |
2021-01-05 | $28.53 | $28.79 | $28.52 | $28.70 | $26.73 | 327,010 |
2021-01-04 | $28.73 | $28.78 | $28.34 | $28.43 | $26.47 | 564,258 |
2020-12-31 | $28.40 | $28.44 | $28.24 | $28.31 | $26.36 | 295,626 |
2020-12-30 | $28.51 | $28.61 | $28.44 | $28.46 | $26.50 | 317,087 |
2020-12-29 | $28.49 | $28.52 | $28.36 | $28.40 | $26.45 | 499,038 |
2020-12-28 | $28.24 | $28.37 | $28.20 | $28.22 | $26.28 | 838,649 |
2020-12-24 | $28.01 | $28.11 | $28.00 | $28.06 | $26.13 | 162,297 |
2020-12-23 | $28.02 | $28.06 | $27.98 | $28.05 | $26.12 | 309,653 |
2020-12-22 | $28.26 | $28.29 | $28.15 | $28.25 | $25.95 | 360,791 |
2020-12-21 | $28.09 | $28.39 | $28.00 | $28.34 | $26.03 | 616,828 |
2020-12-18 | $28.72 | $28.76 | $28.60 | $28.66 | $26.32 | 345,198 |
2020-12-17 | $28.73 | $28.79 | $28.67 | $28.69 | $26.35 | 1,389,947 |
2020-12-16 | $28.51 | $28.60 | $28.44 | $28.57 | $26.24 | 465,538 |
2020-12-15 | $28.36 | $28.49 | $28.31 | $28.47 | $26.15 | 220,249 |
2020-12-14 | $28.48 | $28.50 | $28.30 | $28.32 | $26.01 | 342,490 |
2020-12-11 | $28.16 | $28.26 | $28.12 | $28.26 | $25.96 | 591,072 |
2020-12-10 | $28.20 | $28.36 | $28.17 | $28.31 | $26.00 | 711,144 |
2020-12-09 | $28.33 | $28.39 | $28.10 | $28.23 | $25.93 | 614,742 |
2020-12-08 | $28.03 | $28.20 | $28.03 | $28.17 | $25.87 | 476,995 |
2020-12-07 | $28.10 | $28.18 | $28.07 | $28.12 | $25.83 | 705,979 |
2020-12-04 | $28.24 | $28.31 | $28.23 | $28.27 | $25.96 | 439,732 |
2020-12-03 | $28.14 | $28.25 | $28.12 | $28.14 | $25.84 | 302,917 |
2020-12-02 | $27.91 | $28.08 | $27.91 | $28.04 | $25.75 | 315,658 |
2020-12-01 | $27.89 | $28.05 | $27.89 | $28.01 | $25.73 | 468,777 |
2020-11-30 | $27.99 | $28.03 | $27.59 | $27.63 | $25.38 | 527,176 |
2020-11-27 | $28.03 | $28.16 | $28.03 | $28.16 | $25.86 | 103,193 |
2020-11-25 | $27.90 | $28.04 | $27.86 | $28.01 | $25.73 | 354,525 |
2020-11-24 | $27.86 | $28.03 | $27.82 | $28.02 | $25.73 | 327,948 |
2020-11-23 | $27.84 | $27.87 | $27.65 | $27.74 | $25.48 | 524,712 |
2020-11-20 | $27.71 | $27.81 | $27.70 | $27.77 | $25.51 | 214,794 |
2020-11-19 | $27.53 | $27.70 | $27.52 | $27.69 | $25.43 | 377,282 |
2020-11-18 | $27.69 | $27.77 | $27.55 | $27.55 | $25.30 | 337,881 |
2020-11-17 | $27.60 | $27.74 | $27.57 | $27.68 | $25.42 | 594,853 |
2020-11-16 | $27.65 | $27.66 | $27.54 | $27.66 | $25.40 | 605,073 |
2020-11-13 | $27.23 | $27.43 | $27.21 | $27.39 | $25.16 | 199,402 |
2020-11-12 | $27.24 | $27.34 | $27.07 | $27.12 | $24.91 | 323,338 |
2020-11-11 | $27.34 | $27.41 | $27.30 | $27.38 | $25.15 | 517,357 |
2020-11-10 | $27.16 | $27.34 | $27.14 | $27.20 | $24.98 | 637,056 |
2020-11-09 | $27.57 | $27.57 | $27.06 | $27.09 | $24.88 | 1,019,891 |
2020-11-06 | $26.67 | $26.75 | $26.63 | $26.66 | $24.49 | 355,948 |
2020-11-05 | $26.57 | $26.65 | $26.44 | $26.57 | $24.40 | 720,758 |
2020-11-04 | $25.94 | $26.27 | $25.87 | $26.07 | $23.94 | 915,296 |
2020-11-03 | $25.72 | $25.96 | $25.72 | $25.88 | $23.77 | 782,196 |
2020-11-02 | $25.27 | $25.32 | $25.15 | $25.30 | $23.24 | 422,022 |
2020-10-30 | $25.04 | $25.08 | $24.88 | $25.02 | $22.98 | 321,428 |
2020-10-29 | $25.08 | $25.24 | $24.95 | $25.17 | $23.12 | 462,632 |
2020-10-28 | $25.24 | $25.32 | $25.05 | $25.07 | $23.03 | 775,337 |
2020-10-27 | $25.90 | $25.92 | $25.74 | $25.79 | $23.69 | 666,716 |
2020-10-26 | $26.05 | $26.09 | $25.81 | $25.94 | $23.82 | 527,796 |
2020-10-23 | $26.28 | $26.31 | $26.15 | $26.28 | $24.14 | 571,328 |
2020-10-22 | $26.13 | $26.20 | $26.02 | $26.16 | $24.03 | 499,151 |
2020-10-21 | $26.20 | $26.33 | $26.16 | $26.16 | $24.03 | 683,661 |
2020-10-20 | $26.19 | $26.31 | $26.17 | $26.19 | $24.05 | 717,521 |
2020-10-19 | $26.28 | $26.32 | $26.05 | $26.06 | $23.93 | 740,992 |
2020-10-16 | $26.17 | $26.28 | $26.17 | $26.19 | $24.05 | 518,229 |
2020-10-15 | $25.95 | $26.16 | $25.95 | $26.12 | $23.99 | 642,957 |
2020-10-14 | $26.50 | $26.54 | $26.37 | $26.39 | $24.24 | 656,653 |
2020-10-13 | $26.48 | $26.51 | $26.38 | $26.43 | $24.27 | 832,713 |
2020-10-12 | $26.58 | $26.70 | $26.58 | $26.66 | $24.49 | 389,840 |
2020-10-09 | $26.47 | $26.57 | $26.46 | $26.53 | $24.37 | 580,653 |
2020-10-08 | $26.33 | $26.40 | $26.31 | $26.39 | $24.24 | 1,097,246 |
2020-10-07 | $26.23 | $26.30 | $26.20 | $26.23 | $24.09 | 1,567,395 |
2020-10-06 | $26.35 | $26.40 | $26.09 | $26.11 | $23.98 | 323,832 |
2020-10-05 | $26.22 | $26.37 | $26.22 | $26.36 | $24.21 | 513,351 |
2020-10-02 | $25.77 | $26.04 | $25.77 | $25.99 | $23.87 | 384,927 |
2020-10-01 | $26.01 | $26.05 | $25.91 | $26.04 | $23.92 | 358,498 |
2020-09-30 | $25.91 | $26.05 | $25.83 | $25.88 | $23.77 | 608,948 |
2020-09-29 | $26.01 | $26.09 | $25.92 | $26.00 | $23.88 | 360,323 |
2020-09-28 | $25.95 | $26.06 | $25.93 | $26.04 | $23.92 | 275,673 |
2020-09-25 | $25.42 | $25.70 | $25.36 | $25.70 | $23.60 | 328,759 |
2020-09-24 | $25.55 | $25.76 | $25.46 | $25.63 | $23.54 | 583,607 |
2020-09-23 | $25.94 | $25.96 | $25.59 | $25.60 | $23.51 | 300,114 |
2020-09-22 | $25.85 | $25.91 | $25.67 | $25.91 | $23.80 | 419,917 |
2020-09-21 | $25.86 | $25.88 | $25.61 | $25.87 | $23.76 | 437,038 |
2020-09-18 | $26.45 | $26.48 | $26.29 | $26.38 | $24.23 | 322,585 |
2020-09-17 | $26.26 | $26.51 | $26.26 | $26.48 | $24.32 | 507,622 |
2020-09-16 | $26.51 | $26.60 | $26.38 | $26.40 | $24.25 | 312,999 |
2020-09-15 | $26.54 | $26.54 | $26.41 | $26.46 | $24.30 | 320,829 |
2020-09-14 | $26.41 | $26.44 | $26.31 | $26.32 | $24.17 | 288,477 |
2020-09-11 | $26.22 | $26.31 | $26.10 | $26.19 | $24.05 | 416,061 |
2020-09-10 | $26.40 | $26.43 | $25.99 | $26.00 | $23.88 | 443,096 |
2020-09-09 | $26.25 | $26.42 | $26.24 | $26.33 | $24.18 | 537,473 |
2020-09-08 | $25.85 | $26.04 | $25.77 | $25.85 | $23.74 | 479,880 |
2020-09-04 | $26.16 | $26.24 | $25.72 | $26.13 | $24.00 | 433,122 |
2020-09-03 | $26.52 | $26.57 | $25.98 | $26.05 | $23.93 | 1,288,095 |
2020-09-02 | $26.41 | $26.63 | $26.37 | $26.60 | $24.43 | 562,726 |
2020-09-01 | $26.28 | $26.35 | $26.21 | $26.30 | $24.15 | 359,026 |
2020-08-31 | $26.47 | $26.52 | $26.33 | $26.33 | $24.18 | 420,038 |
2020-08-28 | $26.53 | $26.57 | $26.41 | $26.57 | $24.40 | 439,753 |
2020-08-27 | $26.60 | $26.61 | $26.28 | $26.38 | $24.23 | 429,276 |
2020-08-26 | $26.46 | $26.63 | $26.45 | $26.61 | $24.44 | 291,931 |
2020-08-25 | $26.58 | $26.58 | $26.33 | $26.46 | $24.30 | 530,351 |
2020-08-24 | $26.51 | $26.51 | $26.36 | $26.45 | $24.29 | 479,381 |
2020-08-21 | $26.03 | $26.18 | $26.02 | $26.15 | $24.02 | 250,455 |
2020-08-20 | $26.11 | $26.32 | $26.11 | $26.28 | $24.14 | 295,352 |
2020-08-19 | $26.51 | $26.55 | $26.27 | $26.30 | $24.15 | 239,197 |
2020-08-18 | $26.52 | $26.57 | $26.39 | $26.42 | $24.27 | 244,564 |
2020-08-17 | $26.39 | $26.46 | $26.39 | $26.44 | $24.28 | 192,277 |
2020-08-14 | $26.22 | $26.33 | $26.20 | $26.27 | $24.13 | 169,476 |
2020-08-13 | $26.51 | $26.56 | $26.32 | $26.40 | $24.25 | 422,039 |
2020-08-12 | $26.52 | $26.65 | $26.49 | $26.54 | $24.38 | 400,734 |
2020-08-11 | $26.32 | $26.35 | $26.00 | $26.04 | $23.92 | 372,124 |
2020-08-10 | $25.80 | $25.89 | $25.77 | $25.89 | $23.78 | 835,440 |
2020-08-07 | $25.58 | $25.74 | $25.57 | $25.72 | $23.62 | 613,727 |
2020-08-06 | $25.67 | $25.83 | $25.64 | $25.80 | $23.70 | 1,166,379 |
2020-08-05 | $25.82 | $25.93 | $25.76 | $25.78 | $23.68 | 396,044 |
2020-08-04 | $25.35 | $25.60 | $25.35 | $25.59 | $23.50 | 420,627 |
2020-08-03 | $25.21 | $25.41 | $25.17 | $25.39 | $23.32 | 336,200 |
2020-07-31 | $25.38 | $25.38 | $24.89 | $25.07 | $23.03 | 349,720 |
2020-07-30 | $25.26 | $25.52 | $25.06 | $25.51 | $23.43 | 281,479 |
2020-07-29 | $25.68 | $25.88 | $25.65 | $25.81 | $23.70 | 266,940 |
2020-07-28 | $25.60 | $25.74 | $25.60 | $25.60 | $23.51 | 925,310 |
2020-07-27 | $25.63 | $25.78 | $25.60 | $25.72 | $23.62 | 461,648 |
2020-07-24 | $25.44 | $25.52 | $25.37 | $25.45 | $23.37 | 331,166 |
2020-07-23 | $25.60 | $25.74 | $25.45 | $25.50 | $23.42 | 422,989 |
2020-07-22 | $25.63 | $25.79 | $25.63 | $25.71 | $23.61 | 383,020 |
2020-07-21 | $25.69 | $25.77 | $25.61 | $25.62 | $23.53 | 298,645 |
2020-07-20 | $25.50 | $25.61 | $25.45 | $25.59 | $23.50 | 257,089 |
2020-07-17 | $25.40 | $25.50 | $25.35 | $25.48 | $23.40 | 204,867 |
2020-07-16 | $25.37 | $25.50 | $25.36 | $25.41 | $23.34 | 309,291 |
2020-07-15 | $25.53 | $25.61 | $25.41 | $25.48 | $23.40 | 352,637 |
2020-07-14 | $24.89 | $25.25 | $24.89 | $25.20 | $23.14 | 470,400 |
2020-07-13 | $25.03 | $25.17 | $24.74 | $24.77 | $22.75 | 628,719 |
2020-07-10 | $24.71 | $24.93 | $24.68 | $24.92 | $22.89 | 302,107 |
2020-07-09 | $24.90 | $24.90 | $24.48 | $24.62 | $22.61 | 277,723 |
2020-07-08 | $24.78 | $24.99 | $24.74 | $24.97 | $22.93 | 671,708 |
2020-07-07 | $24.94 | $25.05 | $24.79 | $24.80 | $22.78 | 1,037,689 |
2020-07-06 | $25.15 | $25.23 | $25.07 | $25.13 | $23.08 | 2,135,505 |
2020-07-02 | $24.92 | $25.07 | $24.84 | $24.85 | $22.82 | 321,614 |
2020-07-01 | $24.53 | $24.72 | $24.52 | $24.66 | $22.65 | 599,515 |
2020-06-30 | $24.46 | $24.69 | $24.40 | $24.62 | $22.61 | 454,330 |
2020-06-29 | $24.46 | $24.60 | $24.34 | $24.55 | $22.55 | 527,466 |
2020-06-26 | $24.63 | $24.63 | $24.31 | $24.37 | $22.38 | 851,984 |
2020-06-25 | $24.41 | $24.74 | $24.31 | $24.74 | $22.72 | 493,028 |
2020-06-24 | $25.17 | $25.23 | $24.78 | $24.85 | $22.45 | 549,318 |
2020-06-23 | $25.63 | $25.67 | $25.46 | $25.46 | $23.00 | 273,092 |
2020-06-22 | $25.23 | $25.41 | $25.16 | $25.36 | $22.91 | 366,655 |
2020-06-19 | $25.49 | $25.50 | $25.06 | $25.07 | $22.65 | 237,423 |
2020-06-18 | $25.22 | $25.38 | $25.18 | $25.29 | $22.85 | 268,722 |
2020-06-17 | $25.64 | $25.64 | $25.36 | $25.46 | $23.00 | 296,192 |
2020-06-16 | $25.69 | $25.72 | $25.18 | $25.44 | $22.98 | 345,594 |
2020-06-15 | $24.67 | $25.29 | $24.61 | $25.21 | $22.78 | 594,452 |
2020-06-12 | $25.31 | $25.41 | $24.77 | $25.09 | $22.67 | 646,158 |
2020-06-11 | $25.37 | $25.42 | $24.64 | $24.68 | $22.30 | 548,684 |
2020-06-10 | $26.21 | $26.30 | $26.00 | $26.07 | $23.55 | 385,947 |
2020-06-09 | $26.08 | $26.24 | $26.03 | $26.19 | $23.66 | 542,004 |
2020-06-08 | $26.39 | $26.62 | $26.25 | $26.59 | $24.02 | 1,397,708 |
2020-06-05 | $26.17 | $26.38 | $26.16 | $26.19 | $23.66 | 688,168 |
2020-06-04 | $25.61 | $25.82 | $25.59 | $25.69 | $23.21 | 3,166,687 |
2020-06-03 | $25.50 | $25.86 | $25.50 | $25.79 | $23.30 | 818,014 |
2020-06-02 | $25.03 | $25.18 | $25.03 | $25.16 | $22.73 | 2,448,928 |
2020-06-01 | $24.47 | $24.85 | $24.47 | $24.84 | $22.44 | 652,859 |
2020-05-29 | $24.31 | $24.37 | $24.06 | $24.29 | $21.95 | 584,925 |
2020-05-28 | $24.45 | $24.64 | $24.38 | $24.38 | $22.03 | 449,106 |
2020-05-27 | $24.24 | $24.26 | $23.97 | $24.22 | $21.88 | 512,389 |
2020-05-26 | $23.85 | $24.04 | $23.85 | $23.93 | $21.62 | 275,501 |
2020-05-22 | $23.19 | $23.20 | $23.04 | $23.20 | $20.96 | 561,777 |
2020-05-21 | $23.33 | $23.46 | $23.18 | $23.22 | $20.98 | 493,140 |
2020-05-20 | $23.41 | $23.53 | $23.36 | $23.42 | $21.16 | 637,292 |
2020-05-19 | $23.25 | $23.31 | $23.07 | $23.08 | $20.85 | 727,368 |
2020-05-18 | $23.04 | $23.44 | $23.04 | $23.38 | $21.12 | 757,187 |
2020-05-15 | $22.44 | $22.59 | $22.37 | $22.51 | $20.34 | 851,957 |
2020-05-14 | $22.27 | $22.56 | $22.08 | $22.56 | $20.38 | 1,019,216 |
2020-05-13 | $23.09 | $23.11 | $22.65 | $22.74 | $20.54 | 1,016,697 |
2020-05-12 | $23.40 | $23.45 | $23.01 | $23.03 | $20.81 | 701,242 |
2020-05-11 | $23.21 | $23.41 | $23.19 | $23.36 | $21.11 | 483,985 |
2020-05-08 | $23.21 | $23.41 | $23.21 | $23.34 | $21.09 | 583,736 |
2020-05-07 | $22.96 | $23.12 | $22.88 | $23.00 | $20.78 | 618,415 |
2020-05-06 | $23.02 | $23.08 | $22.71 | $22.71 | $20.52 | 575,047 |
2020-05-05 | $22.99 | $23.11 | $22.85 | $22.88 | $20.67 | 480,263 |
2020-05-04 | $22.71 | $22.88 | $22.61 | $22.86 | $20.65 | 601,532 |
2020-05-01 | $22.99 | $23.16 | $22.81 | $22.91 | $20.70 | 760,113 |
2020-04-30 | $23.66 | $23.71 | $23.30 | $23.45 | $21.19 | 1,154,533 |
2020-04-29 | $23.74 | $24.00 | $23.74 | $23.91 | $21.60 | 635,473 |
2020-04-28 | $23.48 | $23.70 | $23.27 | $23.28 | $21.03 | 511,293 |
2020-04-27 | $22.91 | $23.13 | $22.90 | $23.06 | $20.83 | 1,016,889 |
2020-04-24 | $22.67 | $22.81 | $22.53 | $22.76 | $20.56 | 878,498 |
2020-04-23 | $22.58 | $22.91 | $22.46 | $22.50 | $20.33 | 452,835 |
2020-04-22 | $22.45 | $22.56 | $22.38 | $22.46 | $20.29 | 754,627 |
2020-04-21 | $22.19 | $22.42 | $22.05 | $22.13 | $19.99 | 698,314 |
2020-04-20 | $22.55 | $22.91 | $22.52 | $22.52 | $20.35 | 660,209 |
2020-04-17 | $22.70 | $22.94 | $22.58 | $22.90 | $20.69 | 1,732,333 |
2020-04-16 | $22.43 | $22.52 | $22.10 | $22.33 | $20.17 | 1,616,464 |
2020-04-15 | $22.49 | $22.59 | $22.33 | $22.41 | $20.25 | 1,188,498 |
2020-04-14 | $23.16 | $23.27 | $22.96 | $23.12 | $20.89 | 1,073,255 |
2020-04-13 | $23.00 | $23.07 | $22.65 | $22.88 | $20.67 | 1,151,596 |
2020-04-09 | $22.77 | $23.13 | $22.66 | $22.98 | $20.76 | 1,654,587 |
2020-04-08 | $22.35 | $22.61 | $22.18 | $22.48 | $20.31 | 571,161 |
2020-04-07 | $22.83 | $22.92 | $22.23 | $22.24 | $20.09 | 826,801 |
2020-04-06 | $21.65 | $22.14 | $21.60 | $22.11 | $19.98 | 1,509,284 |
2020-04-03 | $21.17 | $21.22 | $20.84 | $20.95 | $18.93 | 1,060,437 |
2020-04-02 | $21.16 | $21.63 | $21.05 | $21.54 | $19.46 | 1,258,162 |
2020-04-01 | $21.48 | $21.58 | $21.10 | $21.13 | $19.09 | 1,242,721 |
2020-03-31 | $21.78 | $22.24 | $21.78 | $22.04 | $19.91 | 1,369,023 |
2020-03-30 | $21.77 | $22.19 | $21.62 | $22.19 | $20.05 | 1,456,894 |
2020-03-27 | $21.45 | $22.10 | $21.35 | $21.72 | $19.62 | 1,154,211 |
2020-03-26 | $21.34 | $22.33 | $21.34 | $22.26 | $20.11 | 1,769,809 |
2020-03-25 | $20.84 | $21.60 | $20.56 | $21.24 | $19.19 | 3,909,513 |
2020-03-24 | $20.16 | $20.68 | $20.10 | $20.57 | $18.58 | 1,488,094 |
2020-03-23 | $19.36 | $19.50 | $18.90 | $19.02 | $17.18 | 1,724,179 |
2020-03-20 | $20.09 | $20.38 | $19.41 | $19.47 | $17.59 | 1,398,887 |
2020-03-19 | $19.32 | $20.06 | $19.20 | $19.68 | $17.78 | 1,835,437 |
2020-03-18 | $19.24 | $19.90 | $18.76 | $19.34 | $17.47 | 1,350,691 |
2020-03-17 | $19.89 | $20.59 | $19.70 | $20.46 | $18.49 | 3,505,885 |
2020-03-16 | $19.30 | $20.49 | $18.83 | $19.71 | $17.81 | 2,043,503 |
2020-03-13 | $22.20 | $22.29 | $20.97 | $22.15 | $20.01 | 2,061,310 |
2020-03-12 | $21.83 | $21.89 | $20.80 | $20.97 | $18.95 | 1,706,169 |
2020-03-11 | $24.38 | $24.41 | $23.63 | $23.72 | $21.43 | 1,884,477 |
2020-03-10 | $25.04 | $25.05 | $24.24 | $24.91 | $22.51 | 4,044,710 |
2020-03-09 | $24.44 | $24.95 | $24.00 | $24.24 | $21.90 | 1,289,381 |
2020-03-06 | $26.18 | $26.35 | $26.01 | $26.26 | $23.73 | 635,982 |
2020-03-05 | $26.64 | $26.85 | $26.48 | $26.58 | $24.01 | 937,885 |
2020-03-04 | $26.95 | $27.25 | $26.77 | $27.23 | $24.60 | 932,857 |
2020-03-03 | $26.90 | $27.27 | $26.38 | $26.52 | $23.96 | 2,005,724 |
2020-03-02 | $26.33 | $26.71 | $26.16 | $26.68 | $24.10 | 3,550,188 |
2020-02-28 | $26.04 | $26.34 | $25.77 | $26.28 | $23.74 | 2,664,711 |
2020-02-27 | $26.95 | $27.17 | $26.59 | $26.59 | $24.02 | 2,182,173 |
2020-02-26 | $27.64 | $27.76 | $27.37 | $27.38 | $24.74 | 1,623,213 |
2020-02-25 | $28.02 | $28.02 | $27.42 | $27.46 | $24.81 | 414,895 |
2020-02-24 | $27.92 | $28.06 | $27.80 | $27.91 | $25.22 | 560,900 |
2020-02-21 | $28.89 | $28.94 | $28.82 | $28.89 | $26.10 | 357,390 |
2020-02-20 | $29.08 | $29.09 | $28.86 | $28.97 | $26.17 | 517,197 |
2020-02-19 | $29.21 | $29.21 | $29.14 | $29.19 | $26.37 | 294,435 |
2020-02-18 | $29.05 | $29.12 | $29.03 | $29.08 | $26.27 | 438,271 |
2020-02-14 | $29.17 | $29.20 | $29.10 | $29.17 | $26.35 | 717,298 |
2020-02-13 | $29.09 | $29.18 | $29.05 | $29.10 | $26.29 | 926,143 |
2020-02-12 | $29.26 | $29.30 | $29.22 | $29.29 | $26.46 | 401,803 |
2020-02-11 | $29.25 | $29.26 | $29.18 | $29.22 | $26.40 | 372,273 |
2020-02-10 | $29.03 | $29.11 | $29.03 | $29.10 | $26.29 | 266,730 |
2020-02-07 | $29.15 | $29.17 | $29.04 | $29.06 | $26.25 | 328,150 |
2020-02-06 | $29.34 | $29.34 | $29.27 | $29.29 | $26.46 | 425,068 |
2020-02-05 | $29.31 | $29.31 | $29.21 | $29.29 | $26.46 | 451,038 |
2020-02-04 | $29.02 | $29.07 | $28.96 | $29.05 | $26.25 | 588,400 |
2020-02-03 | $28.75 | $28.83 | $28.64 | $28.70 | $25.93 | 393,024 |
2020-01-31 | $28.90 | $28.90 | $28.62 | $28.72 | $25.95 | 622,868 |
2020-01-30 | $28.93 | $29.10 | $28.86 | $29.10 | $26.29 | 672,114 |
2020-01-29 | $29.18 | $29.19 | $29.06 | $29.16 | $26.35 | 435,176 |
2020-01-28 | $29.06 | $29.17 | $29.00 | $29.16 | $26.35 | 655,927 |
2020-01-27 | $28.92 | $29.03 | $28.81 | $28.91 | $26.12 | 530,419 |
2020-01-24 | $29.60 | $29.60 | $29.35 | $29.42 | $26.58 | 453,916 |
2020-01-23 | $29.53 | $29.56 | $29.37 | $29.54 | $26.69 | 279,432 |
2020-01-22 | $29.67 | $29.67 | $29.59 | $29.67 | $26.81 | 278,187 |
2020-01-21 | $29.62 | $29.64 | $29.55 | $29.58 | $26.72 | 427,652 |
2020-01-17 | $29.68 | $29.71 | $29.62 | $29.71 | $26.84 | 446,592 |
2020-01-16 | $29.53 | $29.62 | $29.46 | $29.62 | $26.76 | 338,751 |
2020-01-15 | $29.45 | $29.51 | $29.43 | $29.47 | $26.63 | 405,099 |
2020-01-14 | $29.43 | $29.51 | $29.36 | $29.51 | $26.66 | 279,821 |
2020-01-13 | $29.39 | $29.50 | $29.32 | $29.50 | $26.65 | 274,859 |
2020-01-10 | $29.43 | $29.44 | $29.31 | $29.34 | $26.51 | 531,813 |
2020-01-09 | $29.38 | $29.43 | $29.35 | $29.42 | $26.58 | 526,656 |
2020-01-08 | $29.29 | $29.45 | $29.25 | $29.40 | $26.56 | 328,822 |
2020-01-07 | $29.37 | $29.37 | $29.28 | $29.33 | $26.50 | 395,903 |
2020-01-06 | $29.20 | $29.36 | $29.20 | $29.35 | $26.52 | 370,303 |
2020-01-03 | $29.23 | $29.38 | $29.10 | $29.24 | $26.42 | 991,571 |
2020-01-02 | $29.45 | $29.55 | $29.39 | $29.51 | $26.66 | 1,359,005 |
2019-12-31 | $29.28 | $29.37 | $29.19 | $29.37 | $26.54 | 269,709 |
2019-12-30 | $29.49 | $29.49 | $29.24 | $29.27 | $26.44 | 270,092 |
2019-12-27 | $29.45 | $29.46 | $29.40 | $29.46 | $26.62 | 307,868 |
2019-12-26 | $29.31 | $29.41 | $29.26 | $29.41 | $26.57 | 203,882 |
2019-12-24 | $29.30 | $29.30 | $29.20 | $29.26 | $26.44 | 283,521 |
2019-12-23 | $29.28 | $29.28 | $29.22 | $29.27 | $26.44 | 707,867 |
2019-12-20 | $29.28 | $29.29 | $29.13 | $29.22 | $26.40 | 252,797 |
2019-12-19 | $29.53 | $29.57 | $29.49 | $29.57 | $26.40 | 329,550 |
2019-12-18 | $29.59 | $29.60 | $29.51 | $29.55 | $26.38 | 576,268 |
2019-12-17 | $29.62 | $29.64 | $29.57 | $29.58 | $26.41 | 234,242 |
2019-12-16 | $29.66 | $29.74 | $29.58 | $29.70 | $26.52 | 209,323 |
2019-12-13 | $29.37 | $29.54 | $29.33 | $29.43 | $26.27 | 240,939 |
2019-12-12 | $29.20 | $29.35 | $29.14 | $29.29 | $26.15 | 228,387 |
2019-12-11 | $29.12 | $29.26 | $29.10 | $29.24 | $26.11 | 250,590 |
2019-12-10 | $29.11 | $29.17 | $29.05 | $29.12 | $26.00 | 290,174 |
2019-12-09 | $29.16 | $29.22 | $29.11 | $29.12 | $26.00 | 1,143,731 |
2019-12-06 | $29.21 | $29.24 | $29.18 | $29.24 | $26.11 | 207,626 |
2019-12-05 | $29.07 | $29.07 | $28.97 | $29.04 | $25.93 | 218,843 |
2019-12-04 | $28.95 | $29.03 | $28.94 | $29.03 | $25.92 | 346,033 |
2019-12-03 | $28.65 | $28.83 | $28.58 | $28.83 | $25.74 | 278,458 |
2019-12-02 | $29.02 | $29.02 | $28.81 | $28.92 | $25.82 | 211,340 |
2019-11-29 | $29.06 | $29.08 | $29.02 | $29.03 | $25.92 | 100,931 |
2019-11-27 | $29.12 | $29.20 | $29.07 | $29.20 | $26.07 | 142,138 |
2019-11-26 | $29.03 | $29.10 | $28.98 | $29.09 | $25.97 | 283,969 |
2019-11-25 | $28.93 | $29.03 | $28.93 | $29.01 | $25.90 | 174,350 |
2019-11-22 | $28.90 | $28.90 | $28.76 | $28.83 | $25.74 | 245,743 |
2019-11-21 | $28.80 | $28.83 | $28.73 | $28.83 | $25.74 | 296,365 |
2019-11-20 | $28.88 | $28.88 | $28.74 | $28.84 | $25.75 | 319,969 |
2019-11-19 | $29.09 | $29.09 | $28.93 | $28.98 | $25.87 | 321,851 |
2019-11-18 | $28.92 | $29.02 | $28.90 | $29.00 | $25.89 | 328,096 |
2019-11-15 | $28.91 | $28.98 | $28.82 | $28.98 | $25.87 | 287,328 |
2019-11-14 | $28.74 | $28.81 | $28.67 | $28.81 | $25.72 | 1,178,142 |
2019-11-13 | $28.76 | $28.88 | $28.76 | $28.84 | $25.75 | 1,288,704 |
2019-11-12 | $28.93 | $28.99 | $28.89 | $28.90 | $25.80 | 389,624 |
2019-11-11 | $28.83 | $28.94 | $28.81 | $28.93 | $25.83 | 121,018 |
2019-11-08 | $28.83 | $28.92 | $28.81 | $28.91 | $25.81 | 187,502 |
2019-11-07 | $29.01 | $29.05 | $28.93 | $28.99 | $25.88 | 231,855 |
2019-11-06 | $28.84 | $28.97 | $28.84 | $28.85 | $25.76 | 313,950 |
2019-11-05 | $28.84 | $28.90 | $28.77 | $28.90 | $25.80 | 463,370 |
2019-11-04 | $28.92 | $28.93 | $28.85 | $28.88 | $25.78 | 1,691,860 |
2019-11-01 | $28.71 | $28.80 | $28.71 | $28.80 | $25.71 | 279,745 |
2019-10-31 | $28.59 | $28.60 | $28.50 | $28.58 | $25.52 | 267,314 |
2019-10-30 | $28.56 | $28.68 | $28.47 | $28.68 | $25.61 | 236,668 |
2019-10-29 | $28.44 | $28.58 | $28.44 | $28.54 | $25.48 | 208,038 |
2019-10-28 | $28.55 | $28.61 | $28.54 | $28.59 | $25.52 | 183,610 |
2019-10-25 | $28.38 | $28.51 | $28.38 | $28.51 | $25.45 | 259,743 |
2019-10-24 | $28.57 | $28.57 | $28.43 | $28.48 | $25.43 | 203,805 |
2019-10-23 | $28.41 | $28.49 | $28.38 | $28.49 | $25.44 | 229,775 |
2019-10-22 | $28.45 | $28.51 | $28.35 | $28.38 | $25.34 | 366,826 |
2019-10-21 | $28.41 | $28.43 | $28.38 | $28.42 | $25.37 | 275,607 |
2019-10-18 | $28.22 | $28.31 | $28.18 | $28.24 | $25.21 | 749,939 |
2019-10-17 | $28.32 | $28.35 | $28.22 | $28.30 | $25.27 | 724,846 |
2019-10-16 | $28.11 | $28.21 | $28.05 | $28.18 | $25.16 | 3,998,428 |
2019-10-15 | $27.95 | $28.20 | $27.92 | $28.16 | $25.14 | 1,366,030 |
2019-10-14 | $27.89 | $27.90 | $27.77 | $27.89 | $24.90 | 184,547 |
2019-10-11 | $27.92 | $28.07 | $27.90 | $27.95 | $24.95 | 267,061 |
2019-10-10 | $27.33 | $27.53 | $27.33 | $27.50 | $24.55 | 566,925 |
2019-10-09 | $27.37 | $27.40 | $27.27 | $27.39 | $24.45 | 379,923 |
2019-10-08 | $27.31 | $27.34 | $27.17 | $27.21 | $24.29 | 599,508 |
2019-10-07 | $27.48 | $27.58 | $27.46 | $27.50 | $24.55 | 614,081 |
2019-10-04 | $27.33 | $27.50 | $27.31 | $27.50 | $24.55 | 531,962 |
2019-10-03 | $27.18 | $27.29 | $27.06 | $27.27 | $24.35 | 1,258,630 |
2019-10-02 | $27.43 | $27.43 | $27.15 | $27.23 | $24.31 | 278,375 |
2019-10-01 | $27.84 | $27.86 | $27.64 | $27.70 | $24.73 | 229,783 |
2019-09-30 | $27.85 | $27.88 | $27.77 | $27.88 | $24.89 | 306,157 |
2019-09-27 | $27.88 | $27.90 | $27.72 | $27.80 | $24.82 | 218,243 |
2019-09-26 | $27.85 | $27.91 | $27.82 | $27.84 | $24.86 | 382,843 |
2019-09-25 | $27.70 | $27.79 | $27.63 | $27.79 | $24.81 | 214,115 |
2019-09-24 | $27.98 | $27.98 | $27.81 | $27.87 | $24.88 | 797,762 |
2019-09-23 | $27.84 | $27.90 | $27.75 | $27.90 | $24.91 | 385,395 |
2019-09-20 | $27.97 | $28.01 | $27.88 | $27.92 | $24.93 | 582,323 |
2019-09-19 | $27.95 | $28.03 | $27.94 | $27.96 | $24.96 | 573,966 |
2019-09-18 | $27.81 | $27.86 | $27.67 | $27.82 | $24.84 | 247,669 |
2019-09-17 | $27.68 | $27.91 | $27.67 | $27.91 | $24.92 | 483,622 |
2019-09-16 | $27.85 | $27.85 | $27.74 | $27.77 | $24.79 | 348,027 |
2019-09-13 | $27.91 | $28.00 | $27.90 | $27.96 | $24.96 | 167,264 |
2019-09-12 | $27.72 | $27.85 | $27.68 | $27.80 | $24.82 | 368,987 |
2019-09-11 | $27.68 | $27.76 | $27.67 | $27.72 | $24.75 | 343,624 |
2019-09-10 | $27.54 | $27.61 | $27.46 | $27.58 | $24.62 | 250,334 |
2019-09-09 | $27.52 | $27.61 | $27.50 | $27.53 | $24.58 | 343,332 |
2019-09-06 | $27.44 | $27.55 | $27.44 | $27.52 | $24.57 | 274,366 |
2019-09-05 | $27.45 | $27.48 | $27.40 | $27.43 | $24.49 | 1,287,722 |
2019-09-04 | $27.22 | $27.32 | $27.18 | $27.31 | $24.38 | 420,361 |
2019-09-03 | $26.98 | $27.04 | $26.92 | $27.03 | $24.13 | 250,459 |
2019-08-30 | $27.13 | $27.17 | $26.98 | $27.07 | $24.17 | 433,747 |
2019-08-29 | $27.03 | $27.09 | $26.96 | $27.02 | $24.12 | 288,371 |
2019-08-28 | $26.82 | $26.94 | $26.75 | $26.83 | $23.95 | 828,454 |
2019-08-27 | $27.00 | $27.00 | $26.83 | $26.84 | $23.96 | 861,625 |
2019-08-26 | $26.94 | $26.94 | $26.81 | $26.91 | $24.02 | 333,291 |
2019-08-23 | $26.98 | $27.10 | $26.72 | $26.78 | $23.91 | 415,738 |
2019-08-22 | $27.12 | $27.12 | $26.92 | $27.02 | $24.12 | 266,346 |
2019-08-21 | $27.17 | $27.17 | $27.05 | $27.07 | $24.17 | 330,067 |
2019-08-20 | $27.05 | $27.05 | $26.93 | $26.97 | $24.08 | 403,766 |
2019-08-19 | $27.09 | $27.11 | $27.04 | $27.06 | $24.16 | 160,535 |
2019-08-16 | $26.74 | $26.92 | $26.71 | $26.92 | $24.03 | 192,857 |
2019-08-15 | $26.62 | $26.62 | $26.47 | $26.59 | $23.74 | 370,777 |
2019-08-14 | $26.75 | $26.77 | $26.53 | $26.54 | $23.69 | 402,643 |
2019-08-13 | $26.97 | $27.24 | $26.90 | $27.24 | $24.32 | 218,135 |
2019-08-12 | $27.07 | $27.13 | $26.95 | $26.96 | $24.07 | 301,901 |
2019-08-09 | $27.31 | $27.33 | $27.14 | $27.22 | $24.30 | 185,280 |
2019-08-08 | $27.24 | $27.39 | $27.17 | $27.39 | $24.45 | 388,938 |
2019-08-07 | $26.92 | $27.14 | $26.84 | $27.09 | $24.19 | 230,546 |
2019-08-06 | $27.00 | $27.04 | $26.81 | $27.00 | $24.11 | 631,493 |
2019-08-05 | $27.16 | $27.16 | $26.73 | $26.81 | $23.94 | 1,608,048 |
2019-08-02 | $27.44 | $27.49 | $27.29 | $27.36 | $24.43 | 409,137 |
2019-08-01 | $27.51 | $27.76 | $27.39 | $27.47 | $24.52 | 308,344 |
2019-07-31 | $27.79 | $27.86 | $27.41 | $27.57 | $24.61 | 522,874 |
2019-07-30 | $27.80 | $27.82 | $27.73 | $27.76 | $24.78 | 706,458 |
2019-07-29 | $28.00 | $28.07 | $28.00 | $28.06 | $25.05 | 306,373 |
2019-07-26 | $28.05 | $28.05 | $27.97 | $28.01 | $25.01 | 341,088 |
2019-07-25 | $28.19 | $28.19 | $27.96 | $28.00 | $25.00 | 424,626 |
2019-07-24 | $28.20 | $28.24 | $28.12 | $28.23 | $25.20 | 496,518 |
2019-07-23 | $28.27 | $28.27 | $28.18 | $28.26 | $25.23 | 333,717 |
2019-07-22 | $28.23 | $28.23 | $28.13 | $28.19 | $25.17 | 484,650 |
2019-07-19 | $28.28 | $28.28 | $28.16 | $28.21 | $25.19 | 240,844 |
2019-07-18 | $28.14 | $28.29 | $28.09 | $28.29 | $25.26 | 344,652 |
2019-07-17 | $28.30 | $28.33 | $28.24 | $28.25 | $25.22 | 236,669 |
2019-07-16 | $28.37 | $28.37 | $28.24 | $28.29 | $25.26 | 425,111 |
2019-07-15 | $28.41 | $28.43 | $28.37 | $28.40 | $25.36 | 287,172 |
2019-07-12 | $28.36 | $28.37 | $28.27 | $28.37 | $25.33 | 259,686 |
2019-07-11 | $28.45 | $28.45 | $28.28 | $28.32 | $25.28 | 399,608 |
2019-07-10 | $28.36 | $28.40 | $28.28 | $28.34 | $25.30 | 785,124 |
2019-07-09 | $28.17 | $28.23 | $28.12 | $28.23 | $25.20 | 272,540 |
2019-07-08 | $28.37 | $28.37 | $28.26 | $28.32 | $25.28 | 598,713 |
2019-07-05 | $28.47 | $28.49 | $28.31 | $28.49 | $25.44 | 222,163 |
2019-07-03 | $28.59 | $28.65 | $28.55 | $28.65 | $25.58 | 145,251 |
2019-07-02 | $28.36 | $28.43 | $28.36 | $28.42 | $25.37 | 976,058 |
2019-07-01 | $28.41 | $28.41 | $28.20 | $28.30 | $25.27 | 671,628 |
2019-06-28 | $28.19 | $28.21 | $28.15 | $28.16 | $25.14 | 252,695 |
2019-06-27 | $28.09 | $28.12 | $28.06 | $28.12 | $25.11 | 391,124 |
2019-06-26 | $28.10 | $28.10 | $28.04 | $28.05 | $25.04 | 408,356 |
2019-06-25 | $28.26 | $28.26 | $28.05 | $28.06 | $25.05 | 245,300 |
2019-06-24 | $28.68 | $28.70 | $28.62 | $28.67 | $25.17 | 421,604 |
2019-06-21 | $28.62 | $28.66 | $28.55 | $28.63 | $25.13 | 276,409 |
2019-06-20 | $28.82 | $28.82 | $28.61 | $28.73 | $25.22 | 1,112,195 |
2019-06-19 | $28.44 | $28.55 | $28.37 | $28.55 | $25.06 | 216,684 |
2019-06-18 | $28.34 | $28.42 | $28.27 | $28.39 | $24.92 | 487,525 |
2019-06-17 | $28.20 | $28.20 | $28.13 | $28.13 | $24.69 | 187,448 |
2019-06-14 | $28.26 | $28.26 | $28.14 | $28.14 | $24.70 | 278,849 |
2019-06-13 | $28.39 | $28.39 | $28.26 | $28.28 | $24.82 | 317,547 |
2019-06-12 | $28.39 | $28.40 | $28.25 | $28.27 | $24.82 | 234,117 |
2019-06-11 | $28.55 | $28.55 | $28.38 | $28.40 | $24.93 | 385,279 |
2019-06-10 | $28.46 | $28.46 | $28.32 | $28.33 | $24.87 | 331,970 |
2019-06-07 | $28.28 | $28.41 | $28.27 | $28.36 | $24.89 | 616,579 |
2019-06-06 | $28.03 | $28.08 | $27.97 | $28.03 | $24.61 | 381,025 |
2019-06-05 | $28.00 | $28.00 | $27.83 | $27.85 | $24.45 | 574,724 |
2019-06-04 | $27.82 | $27.87 | $27.69 | $27.84 | $24.44 | 394,023 |
2019-06-03 | $27.50 | $27.62 | $27.44 | $27.58 | $24.21 | 509,206 |
2019-05-31 | $27.41 | $27.44 | $27.29 | $27.43 | $24.08 | 201,644 |
2019-05-30 | $27.59 | $27.59 | $27.48 | $27.54 | $24.18 | 729,003 |
2019-05-29 | $27.56 | $27.56 | $27.42 | $27.51 | $24.15 | 259,683 |
2019-05-28 | $27.95 | $28.10 | $27.68 | $27.68 | $24.30 | 266,498 |
2019-05-24 | $27.91 | $27.95 | $27.86 | $27.93 | $24.52 | 618,385 |
2019-05-23 | $27.62 | $27.70 | $27.57 | $27.67 | $24.29 | 322,697 |
2019-05-22 | $27.87 | $27.91 | $27.81 | $27.84 | $24.44 | 219,401 |
2019-05-21 | $27.95 | $27.98 | $27.88 | $27.96 | $24.54 | 236,083 |
2019-05-20 | $27.82 | $27.89 | $27.76 | $27.80 | $24.40 | 638,181 |
2019-05-17 | $27.88 | $27.98 | $27.85 | $27.88 | $24.47 | 242,074 |
2019-05-16 | $27.94 | $28.08 | $27.91 | $27.96 | $24.54 | 349,002 |
2019-05-15 | $27.55 | $27.80 | $27.53 | $27.79 | $24.39 | 299,544 |
2019-05-14 | $27.74 | $27.83 | $27.67 | $27.76 | $24.37 | 606,103 |
2019-05-13 | $27.64 | $27.69 | $27.50 | $27.58 | $24.21 | 490,902 |
2019-05-10 | $27.86 | $28.06 | $27.75 | $28.02 | $24.60 | 194,864 |
2019-05-09 | $27.71 | $27.88 | $27.64 | $27.88 | $24.47 | 357,245 |
2019-05-08 | $27.97 | $28.02 | $27.89 | $27.96 | $24.54 | 759,741 |
2019-05-07 | $28.11 | $28.15 | $27.89 | $27.97 | $24.55 | 438,394 |
2019-05-06 | $27.89 | $28.23 | $27.89 | $28.19 | $24.75 | 408,693 |
2019-05-03 | $28.38 | $28.48 | $28.32 | $28.48 | $25.00 | 251,901 |
2019-05-02 | $28.33 | $28.33 | $28.17 | $28.26 | $24.81 | 253,408 |
2019-05-01 | $28.52 | $28.54 | $28.26 | $28.29 | $24.83 | 288,530 |
2019-04-30 | $28.44 | $28.48 | $28.34 | $28.47 | $24.99 | 285,877 |
2019-04-29 | $28.37 | $28.43 | $28.33 | $28.42 | $24.95 | 334,324 |
2019-04-26 | $28.33 | $28.38 | $28.25 | $28.38 | $24.91 | 281,146 |
2019-04-25 | $28.21 | $28.25 | $28.16 | $28.25 | $24.80 | 267,189 |
2019-04-24 | $28.36 | $28.36 | $28.19 | $28.25 | $24.80 | 415,603 |
2019-04-23 | $28.45 | $28.48 | $28.36 | $28.45 | $24.97 | 294,451 |
2019-04-22 | $28.45 | $28.47 | $28.38 | $28.46 | $24.98 | 965,382 |
2019-04-18 | $28.51 | $28.51 | $28.42 | $28.49 | $25.01 | 563,376 |
2019-04-17 | $28.65 | $28.65 | $28.49 | $28.56 | $25.07 | 495,561 |
2019-04-16 | $28.62 | $28.62 | $28.55 | $28.57 | $25.08 | 558,176 |
2019-04-15 | $28.57 | $28.57 | $28.49 | $28.55 | $25.06 | 289,157 |
2019-04-12 | $28.57 | $28.57 | $28.49 | $28.56 | $25.07 | 227,853 |
2019-04-11 | $28.50 | $28.50 | $28.39 | $28.45 | $24.97 | 267,613 |
2019-04-10 | $28.42 | $28.47 | $28.38 | $28.46 | $24.98 | 374,218 |
2019-04-09 | $28.46 | $28.46 | $28.33 | $28.36 | $24.89 | 294,845 |
2019-04-08 | $28.52 | $28.53 | $28.45 | $28.52 | $25.04 | 1,313,458 |
2019-04-05 | $28.45 | $28.48 | $28.37 | $28.48 | $25.00 | 290,184 |
2019-04-04 | $28.46 | $28.46 | $28.39 | $28.46 | $24.98 | 319,984 |
2019-04-03 | $28.55 | $28.60 | $28.48 | $28.52 | $25.04 | 452,864 |
2019-04-02 | $28.36 | $28.39 | $28.27 | $28.35 | $24.89 | 235,582 |
2019-04-01 | $28.29 | $28.41 | $28.29 | $28.39 | $24.92 | 641,588 |
2019-03-29 | $28.20 | $28.20 | $28.07 | $28.17 | $24.73 | 310,908 |
2019-03-28 | $28.07 | $28.10 | $27.97 | $28.04 | $24.61 | 359,080 |
2019-03-27 | $28.13 | $28.18 | $27.97 | $28.07 | $24.64 | 247,260 |
2019-03-26 | $28.28 | $28.28 | $28.13 | $28.17 | $24.73 | 202,588 |
2019-03-25 | $28.04 | $28.06 | $27.92 | $28.05 | $24.62 | 447,870 |
2019-03-22 | $28.24 | $28.25 | $28.00 | $28.04 | $24.61 | 334,722 |
2019-03-21 | $28.35 | $28.46 | $28.28 | $28.45 | $24.97 | 266,555 |
2019-03-20 | $28.38 | $28.57 | $28.24 | $28.40 | $24.93 | 550,648 |
2019-03-19 | $28.59 | $28.59 | $28.41 | $28.45 | $24.97 | 300,156 |
2019-03-18 | $28.37 | $28.44 | $28.32 | $28.44 | $24.97 | 384,200 |
2019-03-15 | $28.25 | $28.34 | $28.24 | $28.32 | $24.86 | 444,652 |
2019-03-14 | $28.17 | $28.18 | $28.06 | $28.11 | $24.68 | 362,684 |
2019-03-13 | $28.14 | $28.24 | $28.09 | $28.21 | $24.76 | 443,843 |
2019-03-12 | $28.03 | $28.04 | $27.99 | $28.04 | $24.61 | 397,744 |
2019-03-11 | $27.85 | $27.99 | $27.85 | $27.99 | $24.57 | 346,636 |
2019-03-08 | $27.72 | $27.84 | $27.66 | $27.84 | $24.44 | 352,772 |
2019-03-07 | $28.04 | $28.04 | $27.77 | $27.79 | $24.39 | 712,574 |
2019-03-06 | $28.18 | $28.18 | $28.05 | $28.08 | $24.65 | 477,082 |
2019-03-05 | $28.12 | $28.18 | $28.06 | $28.12 | $24.68 | 553,841 |
2019-03-04 | $28.23 | $28.23 | $27.97 | $28.10 | $24.67 | 1,055,775 |
2019-03-01 | $28.20 | $28.20 | $28.10 | $28.17 | $24.73 | 407,685 |
2019-02-28 | $28.11 | $28.11 | $28.02 | $28.06 | $24.63 | 383,260 |
2019-02-27 | $28.12 | $28.13 | $28.04 | $28.11 | $24.68 | 362,235 |
2019-02-26 | $28.03 | $28.19 | $28.00 | $28.15 | $24.71 | 841,439 |
2019-02-25 | $28.10 | $28.10 | $28.01 | $28.03 | $24.61 | 500,846 |
2019-02-22 | $27.99 | $28.05 | $27.94 | $28.00 | $24.58 | 940,378 |
2019-02-21 | $27.99 | $27.99 | $27.84 | $27.90 | $24.49 | 661,550 |
2019-02-20 | $27.97 | $28.08 | $27.92 | $28.00 | $24.58 | 570,952 |
2019-02-19 | $27.77 | $27.95 | $27.74 | $27.94 | $24.53 | 500,441 |
2019-02-15 | $27.75 | $27.84 | $27.66 | $27.84 | $24.44 | 376,587 |
2019-02-14 | $27.51 | $27.60 | $27.44 | $27.51 | $24.15 | 302,526 |
2019-02-13 | $27.56 | $27.61 | $27.51 | $27.51 | $24.15 | 565,810 |
2019-02-12 | $27.51 | $27.57 | $27.43 | $27.55 | $24.18 | 866,703 |
2019-02-11 | $27.35 | $27.35 | $27.23 | $27.28 | $23.95 | 268,955 |
2019-02-08 | $27.33 | $27.36 | $27.22 | $27.34 | $24.00 | 504,510 |
2019-02-07 | $27.49 | $27.52 | $27.29 | $27.41 | $24.06 | 1,023,369 |
2019-02-06 | $27.79 | $27.79 | $27.65 | $27.69 | $24.31 | 871,177 |
2019-02-05 | $27.71 | $27.86 | $27.71 | $27.85 | $24.45 | 837,953 |
2019-02-04 | $27.51 | $27.70 | $27.50 | $27.66 | $24.28 | 1,683,604 |
2019-02-01 | $27.58 | $27.58 | $27.45 | $27.54 | $24.18 | 396,061 |
2019-01-31 | $27.47 | $27.54 | $27.38 | $27.49 | $24.13 | 869,881 |
2019-01-30 | $27.37 | $27.59 | $27.22 | $27.52 | $24.16 | 618,003 |
2019-01-29 | $27.32 | $27.38 | $27.27 | $27.28 | $23.95 | 869,164 |
2019-01-28 | $27.14 | $27.24 | $27.09 | $27.24 | $23.91 | 806,314 |
2019-01-25 | $27.30 | $27.34 | $27.21 | $27.30 | $23.96 | 1,126,490 |
2019-01-24 | $27.13 | $27.14 | $26.99 | $27.09 | $23.78 | 682,437 |
2019-01-23 | $27.15 | $27.16 | $26.96 | $27.08 | $23.77 | 616,439 |
2019-01-22 | $27.07 | $27.09 | $26.90 | $26.97 | $23.67 | 568,594 |
2019-01-18 | $27.23 | $27.23 | $27.12 | $27.21 | $23.89 | 365,043 |
2019-01-17 | $26.85 | $27.10 | $26.82 | $27.03 | $23.73 | 573,225 |
2019-01-16 | $26.91 | $26.98 | $26.88 | $26.93 | $23.64 | 727,787 |
2019-01-15 | $26.80 | $26.86 | $26.72 | $26.80 | $23.53 | 433,841 |
2019-01-14 | $26.70 | $26.78 | $26.63 | $26.74 | $23.47 | 491,885 |
2019-01-11 | $26.84 | $26.91 | $26.74 | $26.85 | $23.56 | 218,814 |
2019-01-10 | $26.86 | $27.02 | $26.79 | $27.00 | $23.70 | 330,596 |
2019-01-09 | $26.80 | $26.87 | $26.71 | $26.87 | $23.59 | 403,930 |
2019-01-08 | $26.57 | $26.57 | $26.43 | $26.55 | $23.31 | 351,373 |
2019-01-07 | $26.34 | $26.46 | $26.22 | $26.40 | $23.17 | 371,805 |
2019-01-04 | $25.95 | $26.32 | $25.93 | $26.28 | $23.06 | 595,133 |
2019-01-03 | $25.77 | $25.77 | $25.54 | $25.66 | $22.52 | 480,684 |
2019-01-02 | $25.56 | $25.79 | $25.56 | $25.75 | $22.60 | 1,020,017 |
2018-12-31 | $25.96 | $26.10 | $25.57 | $25.80 | $22.65 | 1,555,403 |
2018-12-28 | $25.80 | $25.88 | $25.66 | $25.75 | $22.60 | 1,922,009 |
2018-12-27 | $25.37 | $25.64 | $25.18 | $25.64 | $22.51 | 2,138,069 |
2018-12-26 | $25.29 | $25.64 | $25.02 | $25.64 | $22.51 | 1,027,326 |
2018-12-24 | $25.34 | $25.54 | $24.94 | $25.02 | $21.96 | 1,906,421 |
2018-12-21 | $25.55 | $25.62 | $25.18 | $25.28 | $22.19 | 1,290,591 |
2018-12-20 | $25.84 | $25.87 | $25.57 | $25.69 | $22.55 | 1,127,847 |
2018-12-19 | $26.38 | $26.49 | $25.88 | $26.02 | $22.66 | 1,530,220 |
2018-12-18 | $26.34 | $26.36 | $26.10 | $26.23 | $22.85 | 1,422,129 |
2018-12-17 | $26.46 | $26.47 | $26.13 | $26.22 | $22.84 | 914,311 |
2018-12-14 | $26.49 | $26.56 | $26.40 | $26.40 | $22.99 | 910,833 |
2018-12-13 | $26.80 | $26.81 | $26.64 | $26.73 | $23.28 | 1,531,687 |
2018-12-12 | $26.67 | $26.92 | $26.67 | $26.74 | $23.29 | 1,452,997 |
2018-12-11 | $26.67 | $26.67 | $26.32 | $26.43 | $23.02 | 922,291 |
2018-12-10 | $26.53 | $26.55 | $26.22 | $26.45 | $23.04 | 1,108,070 |
2018-12-07 | $26.90 | $26.97 | $26.50 | $26.60 | $23.17 | 1,015,456 |
2018-12-06 | $26.62 | $26.81 | $26.39 | $26.78 | $23.32 | 1,215,644 |
2018-12-04 | $27.39 | $27.39 | $26.88 | $26.89 | $23.42 | 834,989 |
2018-12-03 | $27.61 | $27.61 | $27.40 | $27.46 | $23.92 | 786,664 |
2018-11-30 | $27.22 | $27.27 | $27.13 | $27.27 | $23.75 | 435,325 |
2018-11-29 | $27.34 | $27.42 | $27.22 | $27.33 | $23.80 | 768,888 |
2018-11-28 | $27.08 | $27.47 | $27.01 | $27.41 | $23.87 | 1,312,343 |
2018-11-27 | $27.10 | $27.10 | $26.95 | $27.09 | $23.59 | 659,929 |
2018-11-26 | $27.17 | $27.23 | $27.10 | $27.19 | $23.68 | 562,886 |
2018-11-23 | $26.78 | $26.90 | $26.76 | $26.81 | $23.35 | 103,504 |
2018-11-21 | $26.90 | $27.06 | $26.86 | $26.96 | $23.48 | 1,030,856 |
2018-11-20 | $26.71 | $26.81 | $26.55 | $26.63 | $23.19 | 747,744 |
2018-11-19 | $27.31 | $27.31 | $26.99 | $27.05 | $23.56 | 756,078 |
2018-11-16 | $27.10 | $27.35 | $27.08 | $27.29 | $23.77 | 313,339 |
2018-11-15 | $26.99 | $27.27 | $26.86 | $27.17 | $23.66 | 667,081 |
2018-11-14 | $27.27 | $27.37 | $26.97 | $27.13 | $23.63 | 497,839 |
2018-11-13 | $27.10 | $27.24 | $27.00 | $27.06 | $23.57 | 1,160,201 |
2018-11-12 | $27.23 | $27.27 | $26.98 | $26.99 | $23.51 | 442,026 |
2018-11-09 | $27.42 | $27.47 | $27.25 | $27.38 | $23.85 | 240,712 |
2018-11-08 | $27.65 | $27.70 | $27.40 | $27.44 | $23.90 | 393,984 |
2018-11-07 | $27.48 | $27.64 | $27.27 | $27.61 | $24.05 | 503,976 |
2018-11-06 | $27.12 | $27.26 | $27.10 | $27.23 | $23.72 | 257,176 |
2018-11-05 | $27.21 | $27.24 | $27.07 | $27.12 | $23.62 | 189,037 |
2018-11-02 | $27.24 | $27.35 | $27.04 | $27.18 | $23.67 | 1,058,128 |
2018-11-01 | $27.17 | $27.19 | $27.03 | $27.15 | $23.65 | 406,931 |
2018-10-31 | $26.88 | $26.99 | $26.82 | $26.89 | $23.42 | 955,027 |
2018-10-30 | $26.33 | $26.69 | $26.33 | $26.66 | $23.22 | 3,299,822 |
2018-10-29 | $26.66 | $26.78 | $26.16 | $26.29 | $22.90 | 494,975 |
2018-10-26 | $26.52 | $26.60 | $26.19 | $26.46 | $23.05 | 1,035,476 |
2018-10-25 | $26.49 | $26.72 | $26.26 | $26.61 | $23.17 | 455,375 |
2018-10-24 | $26.92 | $27.07 | $26.36 | $26.39 | $22.98 | 393,842 |
2018-10-23 | $26.85 | $27.04 | $26.68 | $26.93 | $23.45 | 395,014 |
2018-10-22 | $27.36 | $27.42 | $27.17 | $27.26 | $23.74 | 226,744 |
2018-10-19 | $27.40 | $27.56 | $27.32 | $27.32 | $23.79 | 452,973 |
2018-10-18 | $27.62 | $27.63 | $27.25 | $27.33 | $23.80 | 346,413 |
2018-10-17 | $27.67 | $27.69 | $27.49 | $27.56 | $24.00 | 578,603 |
2018-10-16 | $27.56 | $27.87 | $27.52 | $27.74 | $24.16 | 397,301 |
2018-10-15 | $27.33 | $27.42 | $27.20 | $27.30 | $23.78 | 278,635 |
2018-10-12 | $27.49 | $27.49 | $27.15 | $27.39 | $23.86 | 711,403 |
2018-10-11 | $27.54 | $27.62 | $27.15 | $27.33 | $23.80 | 502,458 |
2018-10-10 | $28.05 | $28.05 | $27.56 | $27.61 | $24.05 | 1,186,659 |
2018-10-09 | $27.97 | $28.14 | $27.90 | $28.09 | $24.47 | 159,669 |
2018-10-08 | $28.08 | $28.24 | $28.01 | $28.22 | $24.58 | 248,400 |
2018-10-05 | $28.48 | $28.48 | $28.25 | $28.37 | $24.71 | 396,152 |
2018-10-04 | $28.65 | $28.75 | $28.35 | $28.47 | $24.80 | 393,062 |
2018-10-03 | $28.88 | $28.97 | $28.76 | $28.84 | $25.12 | 147,934 |
2018-10-02 | $28.87 | $28.91 | $28.76 | $28.85 | $25.13 | 300,513 |
2018-10-01 | $29.19 | $29.22 | $28.99 | $29.04 | $25.29 | 373,347 |
2018-09-28 | $29.01 | $29.16 | $28.89 | $28.96 | $25.22 | 407,158 |
2018-09-27 | $29.21 | $29.35 | $29.10 | $29.15 | $25.39 | 211,888 |
2018-09-26 | $29.29 | $29.53 | $29.25 | $29.30 | $25.52 | 419,497 |
2018-09-25 | $29.34 | $29.35 | $29.20 | $29.23 | $25.46 | 584,901 |
2018-09-24 | $29.28 | $29.49 | $29.09 | $29.14 | $25.38 | 254,898 |
2018-09-21 | $29.23 | $29.33 | $29.20 | $29.23 | $25.46 | 292,429 |
2018-09-20 | $29.25 | $29.34 | $29.15 | $29.31 | $25.53 | 378,337 |
2018-09-19 | $29.09 | $29.12 | $28.97 | $29.02 | $25.28 | 429,525 |
2018-09-18 | $28.92 | $29.09 | $28.88 | $29.02 | $25.28 | 288,311 |
2018-09-17 | $28.81 | $28.87 | $28.72 | $28.74 | $25.03 | 159,842 |
2018-09-14 | $28.79 | $28.81 | $28.60 | $28.68 | $24.98 | 279,258 |
2018-09-13 | $28.79 | $28.85 | $28.63 | $28.71 | $25.01 | 189,820 |
2018-09-12 | $28.55 | $28.73 | $28.50 | $28.62 | $24.93 | 650,473 |
2018-09-11 | $28.40 | $28.59 | $28.31 | $28.46 | $24.79 | 321,389 |
2018-09-10 | $28.47 | $28.52 | $28.39 | $28.40 | $24.74 | 145,521 |
2018-09-07 | $28.33 | $28.43 | $28.20 | $28.27 | $24.62 | 141,799 |
2018-09-06 | $28.48 | $28.58 | $28.32 | $28.45 | $24.78 | 310,675 |
2018-09-05 | $28.64 | $28.76 | $28.48 | $28.56 | $24.87 | 482,015 |
2018-09-04 | $28.71 | $28.73 | $28.59 | $28.66 | $24.96 | 465,902 |
2018-08-31 | $29.00 | $29.08 | $28.83 | $28.97 | $25.23 | 247,778 |
2018-08-30 | $29.19 | $29.20 | $29.07 | $29.14 | $25.38 | 155,053 |
2018-08-29 | $29.21 | $29.30 | $29.10 | $29.26 | $25.48 | 272,029 |
2018-08-28 | $29.24 | $29.39 | $29.07 | $29.11 | $25.35 | 148,546 |
2018-08-27 | $29.10 | $29.31 | $29.10 | $29.25 | $25.48 | 202,259 |
2018-08-24 | $28.90 | $29.00 | $28.84 | $28.90 | $25.17 | 170,117 |
2018-08-23 | $28.84 | $28.91 | $28.75 | $28.75 | $25.04 | 389,142 |
2018-08-22 | $28.84 | $28.99 | $28.83 | $28.90 | $25.17 | 290,954 |
2018-08-21 | $28.76 | $28.88 | $28.71 | $28.81 | $25.09 | 258,702 |
2018-08-20 | $28.54 | $28.73 | $28.49 | $28.54 | $24.86 | 250,094 |
2018-08-17 | $28.26 | $28.55 | $28.26 | $28.48 | $24.80 | 113,072 |
2018-08-16 | $28.34 | $28.40 | $28.26 | $28.30 | $24.65 | 206,250 |
2018-08-15 | $28.15 | $28.36 | $27.98 | $28.16 | $24.53 | 205,662 |
2018-08-14 | $28.40 | $28.54 | $28.34 | $28.38 | $24.72 | 270,520 |
2018-08-13 | $28.39 | $28.65 | $28.28 | $28.32 | $24.67 | 222,171 |
2018-08-10 | $28.50 | $28.52 | $28.31 | $28.37 | $24.71 | 276,753 |
2018-08-09 | $28.89 | $28.92 | $28.79 | $28.79 | $25.07 | 413,634 |
2018-08-08 | $28.85 | $28.91 | $28.73 | $28.87 | $25.14 | 299,263 |
2018-08-07 | $29.02 | $29.20 | $28.70 | $28.88 | $25.15 | 161,300 |
2018-08-06 | $28.78 | $28.86 | $28.70 | $28.79 | $25.07 | 511,077 |
2018-08-03 | $28.72 | $28.87 | $28.71 | $28.86 | $25.14 | 426,582 |
2018-08-02 | $28.64 | $28.85 | $28.60 | $28.83 | $25.11 | 275,876 |
2018-08-01 | $29.01 | $29.24 | $28.92 | $28.93 | $25.20 | 314,355 |
2018-07-31 | $29.09 | $29.12 | $28.99 | $29.04 | $25.29 | 353,063 |
2018-07-30 | $29.12 | $29.16 | $29.02 | $29.05 | $25.30 | 122,863 |
2018-07-27 | $29.14 | $29.14 | $29.00 | $29.06 | $25.31 | 131,992 |
2018-07-26 | $29.05 | $29.09 | $28.95 | $29.00 | $25.26 | 148,477 |
2018-07-25 | $28.94 | $29.23 | $28.71 | $29.10 | $25.34 | 199,164 |
2018-07-24 | $28.92 | $29.03 | $28.80 | $28.81 | $25.09 | 265,235 |
2018-07-23 | $28.78 | $28.82 | $28.72 | $28.78 | $25.07 | 266,929 |
2018-07-20 | $28.68 | $28.81 | $28.68 | $28.76 | $25.05 | 84,395 |
2018-07-19 | $28.61 | $28.72 | $28.54 | $28.62 | $24.92 | 283,312 |
2018-07-18 | $28.69 | $28.76 | $28.64 | $28.71 | $25.01 | 128,302 |
2018-07-17 | $28.66 | $28.76 | $28.55 | $28.70 | $25.00 | 124,161 |
2018-07-16 | $28.72 | $28.72 | $28.55 | $28.67 | $24.97 | 121,478 |
2018-07-13 | $28.55 | $28.64 | $28.52 | $28.63 | $24.94 | 79,227 |
2018-07-12 | $28.40 | $28.62 | $28.40 | $28.55 | $24.87 | 57,272 |
2018-07-11 | $28.46 | $28.60 | $28.27 | $28.32 | $24.67 | 190,020 |
2018-07-10 | $28.68 | $28.78 | $28.67 | $28.75 | $25.04 | 118,547 |
2018-07-09 | $28.70 | $28.77 | $28.57 | $28.63 | $24.94 | 93,029 |
2018-07-06 | $28.41 | $28.60 | $28.38 | $28.52 | $24.84 | 70,995 |
2018-07-05 | $28.60 | $28.60 | $28.28 | $28.37 | $24.71 | 77,757 |
2018-07-03 | $28.27 | $28.32 | $28.14 | $28.14 | $24.51 | 235,122 |
2018-07-02 | $28.17 | $28.17 | $27.91 | $28.08 | $24.46 | 614,446 |
2018-06-29 | $28.41 | $28.54 | $28.36 | $28.37 | $24.71 | 75,994 |
2018-06-28 | $28.14 | $28.31 | $28.05 | $28.16 | $24.53 | 162,369 |
2018-06-27 | $28.49 | $28.75 | $28.17 | $28.17 | $24.53 | 205,424 |
2018-06-26 | $28.52 | $28.56 | $28.33 | $28.44 | $24.77 | 187,464 |
2018-06-25 | $28.61 | $28.85 | $28.38 | $28.41 | $24.74 | 160,465 |
2018-06-22 | $28.82 | $28.95 | $28.59 | $28.77 | $25.06 | 129,336 |
2018-06-21 | $28.57 | $28.77 | $28.45 | $28.57 | $24.89 | 134,399 |
2018-06-20 | $29.05 | $29.17 | $28.90 | $28.96 | $24.94 | 89,830 |
2018-06-19 | $28.99 | $29.02 | $28.80 | $28.98 | $24.96 | 262,296 |
2018-06-18 | $29.10 | $29.29 | $29.10 | $29.15 | $25.11 | 102,468 |
2018-06-15 | $29.36 | $29.69 | $29.24 | $29.30 | $25.24 | 109,620 |
2018-06-14 | $29.58 | $29.61 | $29.45 | $29.45 | $25.36 | 451,957 |
2018-06-13 | $29.62 | $29.69 | $29.45 | $29.54 | $25.44 | 139,052 |
2018-06-12 | $29.71 | $29.71 | $29.50 | $29.52 | $25.43 | 669,004 |
2018-06-11 | $29.65 | $29.70 | $29.51 | $29.67 | $25.55 | 101,169 |
2018-06-08 | $29.52 | $29.63 | $29.43 | $29.57 | $25.47 | 275,300 |
2018-06-07 | $29.69 | $29.74 | $29.48 | $29.48 | $25.39 | 169,470 |
2018-06-06 | $29.59 | $29.73 | $29.55 | $29.69 | $25.57 | 346,481 |
2018-06-05 | $29.53 | $29.72 | $29.39 | $29.51 | $25.42 | 100,306 |
2018-06-04 | $29.56 | $29.76 | $29.36 | $29.51 | $25.42 | 182,453 |
2018-06-01 | $29.42 | $29.47 | $29.24 | $29.39 | $25.31 | 130,017 |
2018-05-31 | $29.28 | $29.37 | $29.01 | $29.10 | $25.06 | 109,715 |
2018-05-30 | $29.20 | $29.38 | $29.07 | $29.35 | $25.28 | 258,619 |
2018-05-29 | $29.18 | $29.28 | $28.78 | $28.90 | $24.89 | 237,574 |
2018-05-25 | $29.46 | $29.55 | $29.37 | $29.42 | $25.34 | 53,207 |
2018-05-24 | $29.60 | $29.65 | $29.44 | $29.53 | $25.43 | 311,009 |
2018-05-23 | $29.62 | $29.67 | $29.42 | $29.59 | $25.48 | 270,584 |
2018-05-22 | $29.87 | $29.92 | $29.68 | $29.75 | $25.62 | 136,741 |
2018-05-21 | $29.79 | $29.86 | $29.65 | $29.72 | $25.59 | 135,561 |
2018-05-18 | $29.66 | $29.69 | $29.49 | $29.58 | $25.48 | 408,223 |
2018-05-17 | $29.67 | $29.72 | $29.50 | $29.60 | $25.49 | 79,033 |
2018-05-16 | $29.60 | $29.73 | $29.56 | $29.61 | $25.50 | 246,864 |
2018-05-15 | $29.61 | $29.69 | $29.44 | $29.53 | $25.43 | 710,668 |
2018-05-14 | $29.84 | $29.99 | $29.71 | $29.73 | $25.61 | 223,226 |
2018-05-11 | $29.78 | $29.85 | $29.65 | $29.77 | $25.64 | 200,032 |
2018-05-10 | $29.67 | $29.77 | $29.51 | $29.68 | $25.56 | 99,320 |
2018-05-09 | $29.55 | $29.64 | $29.43 | $29.53 | $25.43 | 463,111 |
2018-05-08 | $29.47 | $29.57 | $29.37 | $29.41 | $25.33 | 79,973 |
2018-05-07 | $29.51 | $29.63 | $29.36 | $29.53 | $25.43 | 330,322 |
2018-05-04 | $29.31 | $29.63 | $29.20 | $29.48 | $25.39 | 122,874 |
2018-05-03 | $29.43 | $29.57 | $29.19 | $29.38 | $25.30 | 587,937 |
2018-05-02 | $29.51 | $29.57 | $29.33 | $29.34 | $25.27 | 102,881 |
2018-05-01 | $29.55 | $29.55 | $29.27 | $29.43 | $25.35 | 183,174 |
2018-04-30 | $29.53 | $29.60 | $29.40 | $29.46 | $25.37 | 665,031 |
2018-04-27 | $29.50 | $29.67 | $29.46 | $29.63 | $25.52 | 78,038 |
2018-04-26 | $29.46 | $29.54 | $29.35 | $29.44 | $25.36 | 50,708 |
2018-04-25 | $29.26 | $29.64 | $29.13 | $29.27 | $25.21 | 111,447 |
2018-04-24 | $29.57 | $29.67 | $29.28 | $29.36 | $25.29 | 92,608 |
2018-04-23 | $29.56 | $29.66 | $29.40 | $29.49 | $25.40 | 423,172 |
2018-04-20 | $29.54 | $30.71 | $29.42 | $29.53 | $25.43 | 102,213 |
2018-04-19 | $29.83 | $29.89 | $29.66 | $29.71 | $25.59 | 94,675 |
2018-04-18 | $29.83 | $29.92 | $29.71 | $29.86 | $25.72 | 159,329 |
2018-04-17 | $29.74 | $29.84 | $29.64 | $29.70 | $25.58 | 114,124 |
2018-04-16 | $29.60 | $29.68 | $29.52 | $29.60 | $25.49 | 98,114 |
2018-04-13 | $29.58 | $29.63 | $29.37 | $29.45 | $25.36 | 73,250 |
2018-04-12 | $29.51 | $29.58 | $29.35 | $29.54 | $25.44 | 363,315 |
2018-04-11 | $29.47 | $29.66 | $29.34 | $29.38 | $25.31 | 62,858 |
2018-04-10 | $29.53 | $29.69 | $29.47 | $29.54 | $25.44 | 55,989 |
2018-04-09 | $29.35 | $29.58 | $29.27 | $29.27 | $25.21 | 154,404 |
2018-04-06 | $29.24 | $29.51 | $28.95 | $29.09 | $25.05 | 185,730 |
2018-04-05 | $29.18 | $29.29 | $29.13 | $29.21 | $25.16 | 248,637 |
2018-04-04 | $28.77 | $29.14 | $28.77 | $29.12 | $25.08 | 63,734 |
2018-04-03 | $29.01 | $29.12 | $28.83 | $29.01 | $24.99 | 128,570 |
2018-04-02 | $29.13 | $29.42 | $28.68 | $28.88 | $24.87 | 199,637 |
2018-03-29 | $29.11 | $29.34 | $29.11 | $29.22 | $25.17 | 81,831 |
2018-03-28 | $29.30 | $29.31 | $28.96 | $29.00 | $24.98 | 84,885 |
2018-03-27 | $29.60 | $29.60 | $28.81 | $28.83 | $24.83 | 104,136 |
2018-03-26 | $29.05 | $29.32 | $28.82 | $29.10 | $25.06 | 65,752 |
2018-03-23 | $28.99 | $28.99 | $28.74 | $28.76 | $24.77 | 179,297 |
2018-03-22 | $29.17 | $29.24 | $28.93 | $28.93 | $24.92 | 66,710 |
2018-03-21 | $29.37 | $29.52 | $29.30 | $29.42 | $25.34 | 94,508 |
2018-03-20 | $29.31 | $29.44 | $29.26 | $29.29 | $25.23 | 95,168 |
2018-03-19 | $29.32 | $29.44 | $29.12 | $29.25 | $25.19 | 59,798 |
2018-03-16 | $29.53 | $29.59 | $29.40 | $29.47 | $25.39 | 45,114 |
2018-03-15 | $29.65 | $29.67 | $29.51 | $29.55 | $25.45 | 35,050 |
2018-03-14 | $29.76 | $29.76 | $29.51 | $29.51 | $25.42 | 82,396 |
2018-03-13 | $29.86 | $29.91 | $29.50 | $29.56 | $25.46 | 411,102 |
2018-03-12 | $29.75 | $29.84 | $29.69 | $29.74 | $25.61 | 46,923 |
2018-03-09 | $29.49 | $29.75 | $29.36 | $29.64 | $25.53 | 99,855 |
2018-03-08 | $29.49 | $29.61 | $29.27 | $29.47 | $25.38 | 44,801 |
2018-03-07 | $29.33 | $29.45 | $29.19 | $29.45 | $25.36 | 268,892 |
2018-03-06 | $29.42 | $29.51 | $29.32 | $29.43 | $25.35 | 192,022 |
2018-03-05 | $29.06 | $29.30 | $28.91 | $29.11 | $25.07 | 47,801 |
2018-03-02 | $28.84 | $29.36 | $28.57 | $29.09 | $25.05 | 88,163 |
2018-03-01 | $29.25 | $29.28 | $28.73 | $29.03 | $25.00 | 108,927 |
2018-02-28 | $29.67 | $29.69 | $29.31 | $29.31 | $25.24 | 94,029 |
2018-02-27 | $29.79 | $29.86 | $29.49 | $29.49 | $25.40 | 89,478 |
2018-02-26 | $29.89 | $30.03 | $29.76 | $29.90 | $25.75 | 23,337 |
2018-02-23 | $29.50 | $29.79 | $29.46 | $29.64 | $25.53 | 41,289 |
2018-02-22 | $29.56 | $29.72 | $29.42 | $29.43 | $25.35 | 483,241 |
2018-02-21 | $29.54 | $29.82 | $29.41 | $29.48 | $25.39 | 1,312,020 |
2018-02-20 | $29.51 | $29.66 | $29.32 | $29.48 | $25.39 | 68,484 |
2018-02-16 | $29.50 | $29.78 | $29.44 | $29.66 | $25.55 | 81,572 |
2018-02-15 | $29.44 | $29.54 | $29.24 | $29.40 | $25.32 | 118,171 |
2018-02-14 | $28.68 | $29.34 | $28.68 | $29.26 | $25.20 | 35,843 |
2018-02-13 | $28.70 | $28.93 | $28.60 | $28.92 | $24.91 | 187,568 |
2018-02-12 | $28.62 | $28.98 | $28.59 | $28.81 | $24.81 | 40,637 |
2018-02-09 | $28.44 | $28.78 | $27.82 | $28.41 | $24.47 | 139,717 |
2018-02-08 | $29.10 | $29.10 | $28.23 | $28.24 | $24.32 | 48,820 |
2018-02-07 | $29.06 | $29.31 | $28.84 | $28.95 | $24.93 | 24,302 |
2018-02-06 | $28.75 | $29.38 | $28.48 | $29.26 | $25.20 | 232,085 |
2018-02-05 | $29.57 | $29.61 | $28.61 | $28.84 | $24.84 | 47,999 |
2018-02-02 | $30.20 | $30.21 | $29.74 | $29.74 | $25.61 | 127,844 |
2018-02-01 | $30.89 | $30.89 | $30.33 | $30.40 | $26.18 | 39,671 |
2018-01-31 | $30.51 | $30.62 | $30.32 | $30.40 | $26.18 | 55,561 |
2018-01-30 | $30.51 | $31.02 | $30.23 | $30.31 | $26.11 | 65,579 |
2018-01-29 | $30.61 | $30.73 | $30.50 | $30.52 | $26.29 | 106,272 |
2018-01-26 | $30.67 | $30.90 | $30.67 | $30.81 | $26.54 | 259,310 |
2018-01-25 | $30.73 | $30.80 | $30.52 | $30.53 | $26.30 | 40,072 |
2018-01-24 | $30.69 | $30.77 | $30.51 | $30.66 | $26.41 | 48,772 |
2018-01-23 | $30.44 | $30.63 | $30.37 | $30.51 | $26.28 | 108,967 |
2018-01-22 | $30.37 | $30.61 | $30.23 | $30.39 | $26.17 | 46,267 |
2018-01-19 | $30.39 | $30.48 | $30.31 | $30.38 | $26.17 | 75,895 |
2018-01-18 | $30.38 | $30.38 | $30.11 | $30.25 | $26.05 | 47,037 |
2018-01-17 | $30.21 | $30.49 | $30.07 | $30.27 | $26.07 | 60,630 |
2018-01-16 | $30.19 | $30.43 | $30.00 | $30.12 | $25.94 | 38,023 |
2018-01-12 | $29.98 | $30.37 | $29.94 | $30.12 | $25.94 | 63,834 |
2018-01-11 | $29.93 | $29.95 | $29.72 | $29.82 | $25.68 | 51,920 |
2018-01-10 | $29.82 | $30.03 | $29.58 | $29.65 | $25.54 | 84,813 |
2018-01-09 | $29.74 | $29.86 | $29.67 | $29.73 | $25.61 | 90,725 |
2018-01-08 | $29.75 | $29.82 | $29.70 | $29.73 | $25.61 | 209,643 |
2018-01-05 | $29.75 | $29.83 | $29.70 | $29.76 | $25.63 | 21,600 |
2018-01-04 | $29.62 | $29.76 | $29.56 | $29.70 | $25.58 | 80,387 |
2018-01-03 | $29.39 | $29.59 | $29.39 | $29.55 | $25.45 | 216,815 |
2018-01-02 | $29.29 | $29.41 | $29.20 | $29.29 | $25.23 | 78,518 |
2017-12-29 | $29.20 | $29.29 | $29.02 | $29.21 | $25.15 | 15,576 |
2017-12-28 | $29.11 | $29.72 | $29.00 | $29.19 | $25.14 | 18,370 |
2017-12-27 | $29.03 | $29.15 | $28.96 | $29.12 | $25.08 | 25,143 |
2017-12-26 | $29.06 | $29.22 | $28.90 | $28.93 | $24.92 | 31,795 |
2017-12-22 | $28.92 | $29.04 | $28.86 | $28.87 | $24.87 | 59,448 |
2017-12-21 | $28.90 | $29.03 | $28.84 | $28.91 | $24.90 | 30,818 |
2017-12-20 | $29.28 | $29.28 | $29.05 | $29.10 | $24.80 | 34,323 |
2017-12-19 | $29.22 | $29.30 | $29.10 | $29.30 | $24.97 | 19,183 |
2017-12-18 | $29.20 | $29.34 | $29.06 | $29.24 | $24.92 | 33,969 |
2017-12-15 | $29.13 | $30.17 | $28.92 | $28.95 | $24.67 | 65,274 |
2017-12-14 | $29.04 | $29.22 | $28.95 | $28.96 | $24.68 | 24,158 |
2017-12-13 | $29.02 | $29.24 | $28.99 | $29.06 | $24.76 | 45,852 |
2017-12-12 | $28.97 | $29.15 | $28.96 | $28.98 | $24.70 | 32,004 |
2017-12-11 | $28.97 | $29.14 | $28.96 | $29.02 | $24.73 | 97,434 |
2017-12-08 | $28.90 | $29.10 | $28.90 | $28.96 | $24.68 | 14,859 |
2017-12-07 | $28.82 | $29.08 | $28.74 | $28.85 | $24.59 | 49,347 |
2017-12-06 | $28.77 | $28.92 | $28.77 | $28.77 | $24.52 | 36,215 |
2017-12-05 | $28.94 | $29.25 | $28.87 | $28.87 | $24.60 | 37,294 |
2017-12-04 | $29.10 | $29.19 | $28.92 | $28.94 | $24.66 | 42,289 |
2017-12-01 | $29.17 | $29.19 | $29.01 | $29.06 | $24.76 | 21,481 |
2017-11-30 | $29.10 | $29.35 | $29.01 | $29.04 | $24.75 | 66,463 |
2017-11-29 | $29.05 | $29.18 | $28.93 | $28.95 | $24.67 | 24,554 |
2017-11-28 | $29.13 | $29.16 | $28.96 | $29.03 | $24.74 | 17,789 |
2017-11-27 | $28.97 | $29.10 | $28.90 | $28.90 | $24.63 | 15,962 |
2017-11-24 | $29.03 | $29.18 | $28.56 | $29.03 | $24.74 | 5,482 |
2017-11-22 | $28.86 | $29.00 | $28.80 | $28.86 | $24.59 | 36,931 |
2017-11-21 | $28.89 | $28.92 | $28.60 | $28.81 | $24.55 | 50,671 |
2017-11-20 | $28.68 | $28.80 | $28.63 | $28.70 | $24.46 | 17,289 |
2017-11-17 | $28.62 | $28.67 | $28.58 | $28.63 | $24.40 | 20,699 |
2017-11-16 | $28.65 | $28.89 | $28.61 | $28.74 | $24.49 | 44,697 |
2017-11-15 | $28.42 | $28.60 | $28.40 | $28.46 | $24.25 | 13,229 |
2017-11-14 | $28.57 | $28.69 | $28.42 | $28.56 | $24.34 | 23,010 |
2017-11-13 | $28.47 | $28.68 | $28.47 | $28.60 | $24.37 | 10,104 |
2017-11-10 | $28.71 | $28.82 | $28.66 | $28.69 | $24.45 | 33,968 |
2017-11-09 | $28.91 | $28.91 | $28.67 | $28.86 | $24.59 | 39,847 |
2017-11-08 | $28.90 | $28.99 | $28.83 | $28.95 | $24.67 | 21,309 |
2017-11-07 | $28.79 | $28.91 | $28.65 | $28.74 | $24.49 | 21,480 |
2017-11-06 | $28.76 | $28.93 | $28.76 | $28.87 | $24.60 | 35,963 |
2017-11-03 | $28.77 | $28.90 | $28.72 | $28.79 | $24.53 | 16,004 |
2017-11-02 | $28.73 | $29.02 | $28.68 | $28.75 | $24.50 | 13,983 |
2017-11-01 | $28.81 | $28.92 | $28.70 | $28.70 | $24.46 | 20,784 |
2017-10-31 | $28.74 | $28.75 | $28.70 | $28.70 | $24.46 | 12,541 |
2017-10-30 | $28.59 | $28.65 | $28.57 | $28.59 | $24.36 | 18,494 |
2017-10-27 | $28.52 | $28.67 | $28.49 | $28.55 | $24.33 | 8,626 |
2017-10-26 | $28.64 | $28.75 | $28.59 | $28.59 | $24.36 | 24,212 |
2017-10-25 | $28.66 | $28.91 | $28.45 | $28.54 | $24.32 | 45,660 |
2017-10-24 | $28.80 | $28.98 | $28.65 | $28.76 | $24.51 | 27,215 |
2017-10-23 | $28.71 | $28.79 | $28.59 | $28.59 | $24.36 | 23,404 |
2017-10-20 | $28.84 | $29.03 | $28.54 | $28.83 | $24.57 | 23,802 |
2017-10-19 | $28.63 | $28.85 | $28.63 | $28.66 | $24.42 | 17,121 |
2017-10-18 | $28.75 | $28.88 | $28.74 | $28.80 | $24.54 | 18,033 |
2017-10-17 | $28.68 | $28.81 | $28.67 | $28.71 | $24.47 | 17,212 |
2017-10-16 | $28.78 | $29.02 | $28.72 | $28.72 | $24.47 | 26,080 |
2017-10-13 | $28.86 | $28.92 | $28.80 | $28.85 | $24.59 | 15,890 |
2017-10-12 | $28.72 | $28.98 | $28.72 | $28.75 | $24.50 | 16,385 |
2017-10-11 | $28.70 | $28.84 | $28.66 | $28.74 | $24.49 | 47,728 |
2017-10-10 | $28.68 | $28.68 | $28.57 | $28.62 | $24.39 | 36,837 |
2017-10-09 | $28.38 | $28.56 | $28.38 | $28.40 | $24.20 | 26,250 |
2017-10-06 | $28.28 | $28.44 | $28.27 | $28.30 | $24.12 | 22,507 |
2017-10-05 | $28.34 | $28.49 | $28.31 | $28.43 | $24.23 | 44,885 |
2017-10-04 | $28.39 | $28.63 | $28.34 | $28.34 | $24.15 | 16,881 |
2017-10-03 | $28.35 | $28.48 | $28.35 | $28.44 | $24.23 | 17,405 |
2017-10-02 | $28.32 | $28.54 | $28.26 | $28.32 | $24.13 | 104,325 |
2017-09-29 | $28.30 | $28.45 | $28.22 | $28.37 | $24.18 | 21,759 |
2017-09-28 | $28.05 | $28.35 | $28.05 | $28.30 | $24.12 | 43,037 |
2017-09-27 | $28.04 | $28.35 | $28.03 | $28.05 | $23.90 | 20,530 |
2017-09-26 | $28.16 | $28.42 | $28.03 | $28.15 | $23.99 | 82,728 |
2017-09-25 | $28.16 | $28.48 | $28.11 | $28.12 | $23.96 | 25,967 |
2017-09-22 | $28.25 | $28.40 | $28.23 | $28.28 | $24.10 | 11,211 |
2017-09-21 | $28.15 | $28.38 | $28.14 | $28.14 | $23.98 | 211,741 |
2017-09-20 | $28.38 | $28.57 | $28.17 | $28.26 | $24.08 | 159,033 |
2017-09-19 | $28.30 | $28.41 | $28.30 | $28.35 | $24.16 | 27,435 |
2017-09-18 | $28.39 | $28.42 | $28.21 | $28.30 | $24.12 | 27,106 |
2017-09-15 | $28.21 | $28.34 | $28.09 | $28.23 | $24.06 | 19,454 |
2017-09-14 | $28.08 | $28.28 | $27.99 | $28.22 | $24.05 | 22,444 |
2017-09-13 | $28.27 | $28.47 | $27.98 | $28.16 | $24.00 | 18,814 |
2017-09-12 | $28.53 | $28.53 | $28.26 | $28.26 | $24.08 | 23,308 |
2017-09-11 | $28.21 | $28.41 | $28.21 | $28.26 | $24.08 | 16,422 |
2017-09-08 | $28.29 | $28.29 | $28.15 | $28.17 | $24.00 | 5,191 |
2017-09-07 | $28.10 | $28.18 | $27.97 | $28.15 | $23.99 | 17,982 |
2017-09-06 | $27.87 | $28.08 | $27.87 | $27.99 | $23.85 | 58,263 |
2017-09-05 | $27.89 | $27.98 | $27.67 | $27.81 | $23.70 | 62,268 |
2017-09-01 | $28.06 | $28.17 | $27.80 | $28.06 | $23.91 | 50,580 |
2017-08-31 | $27.84 | $28.03 | $27.82 | $27.89 | $23.77 | 12,089 |
2017-08-30 | $27.76 | $27.96 | $27.75 | $27.78 | $23.67 | 22,261 |
2017-08-29 | $27.74 | $28.02 | $27.66 | $27.81 | $23.70 | 11,913 |
2017-08-28 | $27.90 | $28.07 | $27.84 | $27.84 | $23.72 | 16,928 |
2017-08-25 | $27.82 | $27.98 | $27.80 | $27.90 | $23.78 | 291,897 |
2017-08-24 | $27.81 | $27.94 | $27.72 | $27.81 | $23.70 | 50,593 |
2017-08-23 | $27.66 | $27.84 | $27.66 | $27.82 | $23.71 | 9,693 |
2017-08-22 | $27.72 | $27.88 | $27.71 | $27.71 | $23.61 | 21,482 |
2017-08-21 | $27.66 | $27.78 | $27.63 | $27.75 | $23.65 | 27,598 |
2017-08-18 | $27.63 | $27.74 | $27.62 | $27.68 | $23.59 | 29,980 |
2017-08-17 | $27.71 | $27.94 | $27.51 | $27.51 | $23.44 | 9,988 |
2017-08-16 | $27.69 | $27.97 | $27.50 | $27.71 | $23.61 | 28,373 |
2017-08-15 | $27.60 | $27.78 | $27.53 | $27.65 | $23.56 | 119,497 |
2017-08-14 | $27.62 | $27.88 | $27.62 | $27.72 | $23.62 | 43,233 |
2017-08-11 | $27.44 | $27.65 | $27.38 | $27.38 | $23.33 | 62,363 |
2017-08-10 | $27.68 | $27.75 | $27.49 | $27.49 | $23.43 | 14,343 |
2017-08-09 | $27.69 | $27.96 | $27.69 | $27.83 | $23.72 | 21,896 |
2017-08-08 | $27.90 | $28.06 | $27.85 | $27.87 | $23.75 | 26,009 |
2017-08-07 | $27.86 | $28.05 | $27.86 | $27.89 | $23.77 | 22,022 |
2017-08-04 | $27.96 | $28.12 | $27.82 | $27.94 | $23.81 | 15,964 |
2017-08-03 | $27.97 | $28.10 | $27.93 | $27.93 | $23.80 | 30,225 |
2017-08-02 | $27.95 | $28.08 | $27.90 | $28.08 | $23.93 | 26,708 |
2017-08-01 | $27.96 | $28.02 | $27.92 | $27.92 | $23.79 | 17,746 |
2017-07-31 | $27.74 | $27.89 | $27.71 | $27.75 | $23.65 | 20,729 |
2017-07-28 | $27.54 | $27.76 | $27.54 | $27.67 | $23.58 | 21,754 |
2017-07-27 | $27.78 | $27.89 | $27.63 | $27.73 | $23.63 | 30,102 |
2017-07-26 | $27.63 | $27.87 | $27.46 | $27.77 | $23.67 | 31,979 |
2017-07-25 | $27.67 | $27.75 | $27.56 | $27.56 | $23.49 | 11,676 |
2017-07-24 | $27.51 | $27.61 | $27.47 | $27.56 | $23.49 | 25,777 |
2017-07-21 | $27.60 | $27.70 | $27.55 | $27.56 | $23.49 | 13,398 |
2017-07-20 | $27.63 | $27.82 | $27.63 | $27.77 | $23.67 | 52,138 |
2017-07-19 | $27.61 | $27.71 | $27.59 | $27.66 | $23.57 | 8,569 |
2017-07-18 | $27.51 | $27.57 | $27.43 | $27.51 | $23.44 | 24,672 |
2017-07-17 | $27.45 | $27.57 | $27.34 | $27.38 | $23.33 | 11,785 |
2017-07-14 | $27.34 | $27.52 | $27.33 | $27.44 | $23.39 | 20,650 |
2017-07-13 | $27.24 | $27.62 | $27.10 | $27.23 | $23.20 | 25,387 |
2017-07-12 | $27.14 | $27.27 | $27.13 | $27.21 | $23.19 | 17,712 |
2017-07-11 | $26.97 | $27.10 | $26.90 | $27.03 | $23.03 | 10,805 |
2017-07-10 | $27.43 | $27.43 | $26.89 | $27.01 | $23.02 | 62,998 |
2017-07-07 | $26.82 | $27.05 | $26.80 | $27.05 | $23.05 | 26,037 |
2017-07-06 | $26.87 | $26.99 | $26.81 | $26.82 | $22.86 | 26,405 |
2017-07-05 | $26.90 | $27.03 | $26.84 | $26.92 | $22.94 | 281,987 |
2017-07-03 | $27.25 | $27.25 | $26.95 | $26.98 | $22.99 | 77,479 |
2017-06-30 | $27.09 | $27.21 | $26.94 | $27.08 | $23.08 | 17,790 |
2017-06-29 | $27.19 | $27.27 | $26.95 | $27.00 | $23.01 | 19,323 |
2017-06-28 | $27.08 | $27.55 | $27.03 | $27.10 | $23.09 | 28,531 |
2017-06-27 | $27.05 | $27.19 | $26.97 | $26.97 | $22.98 | 25,878 |
2017-06-26 | $27.18 | $27.21 | $27.03 | $27.09 | $23.09 | 14,272 |
2017-06-23 | $26.97 | $27.03 | $26.81 | $26.99 | $23.00 | 10,764 |
2017-06-22 | $27.80 | $27.80 | $27.35 | $27.44 | $23.09 | 63,210 |
2017-06-21 | $27.35 | $27.48 | $27.28 | $27.32 | $22.99 | 21,715 |
2017-06-20 | $27.50 | $27.57 | $27.38 | $27.46 | $23.10 | 54,226 |
2017-06-19 | $27.55 | $27.69 | $27.52 | $27.64 | $23.26 | 26,518 |
2017-06-16 | $27.34 | $27.59 | $27.34 | $27.50 | $23.14 | 24,247 |
2017-06-15 | $27.20 | $27.31 | $27.16 | $27.25 | $22.93 | 13,240 |
2017-06-14 | $27.52 | $27.64 | $27.44 | $27.55 | $23.18 | 8,978 |
2017-06-13 | $27.38 | $27.54 | $27.34 | $27.46 | $23.10 | 94,721 |
2017-06-12 | $27.21 | $27.29 | $27.20 | $27.23 | $22.91 | 19,317 |
2017-06-09 | $27.53 | $27.53 | $27.22 | $27.37 | $23.03 | 19,170 |
2017-06-08 | $27.42 | $27.47 | $27.30 | $27.46 | $23.10 | 14,637 |
2017-06-07 | $27.43 | $27.51 | $27.29 | $27.50 | $23.14 | 15,153 |
2017-06-06 | $27.45 | $27.50 | $27.40 | $27.40 | $23.05 | 27,555 |
2017-06-05 | $27.51 | $27.52 | $27.39 | $27.39 | $23.05 | 14,008 |
2017-06-02 | $27.43 | $27.62 | $27.43 | $27.61 | $23.23 | 4,186 |
2017-06-01 | $27.46 | $27.46 | $27.33 | $27.43 | $23.08 | 20,114 |
2017-05-31 | $27.21 | $27.25 | $27.15 | $27.20 | $22.89 | 13,369 |
2017-05-30 | $27.04 | $27.48 | $27.04 | $27.08 | $22.78 | 11,347 |
2017-05-26 | $27.06 | $27.08 | $26.97 | $27.07 | $22.78 | 12,857 |
2017-05-25 | $27.14 | $27.20 | $27.11 | $27.14 | $22.83 | 19,726 |
2017-05-24 | $27.03 | $27.13 | $27.00 | $27.00 | $22.72 | 19,083 |
2017-05-23 | $27.18 | $27.18 | $27.09 | $27.10 | $22.80 | 11,775 |
2017-05-22 | $26.99 | $27.15 | $26.95 | $26.95 | $22.68 | 10,965 |
2017-05-19 | $26.86 | $27.08 | $26.86 | $27.05 | $22.76 | 7,132 |
2017-05-18 | $26.66 | $26.94 | $26.66 | $26.71 | $22.47 | 17,945 |
2017-05-17 | $26.79 | $27.22 | $26.68 | $26.68 | $22.45 | 6,746 |
2017-05-16 | $26.87 | $27.00 | $26.76 | $26.90 | $22.63 | 17,296 |
2017-05-15 | $26.70 | $26.85 | $26.70 | $26.78 | $22.53 | 10,933 |
2017-05-12 | $26.56 | $26.74 | $26.49 | $26.52 | $22.31 | 46,598 |
2017-05-11 | $26.62 | $26.62 | $26.48 | $26.51 | $22.31 | 38,408 |
2017-05-10 | $26.81 | $26.81 | $26.64 | $26.70 | $22.47 | 15,553 |
2017-05-09 | $26.67 | $26.69 | $26.50 | $26.61 | $22.39 | 97,012 |
2017-05-08 | $26.64 | $26.69 | $26.52 | $26.52 | $22.31 | 15,013 |
2017-05-05 | $26.62 | $26.81 | $26.52 | $26.79 | $22.54 | 19,360 |
2017-05-04 | $26.39 | $26.59 | $26.34 | $26.56 | $22.35 | 15,012 |
2017-05-03 | $26.32 | $26.42 | $26.28 | $26.38 | $22.20 | 10,658 |
2017-05-02 | $26.33 | $26.47 | $26.31 | $26.38 | $22.20 | 8,789 |
2017-05-01 | $26.34 | $26.35 | $26.25 | $26.25 | $22.09 | 21,473 |
2017-04-28 | $26.19 | $26.24 | $26.06 | $26.06 | $21.93 | 15,189 |
2017-04-27 | $26.12 | $26.16 | $26.03 | $26.13 | $21.99 | 4,859 |
2017-04-26 | $26.08 | $26.17 | $26.01 | $26.08 | $21.94 | 20,728 |
2017-04-25 | $25.98 | $26.17 | $25.98 | $26.15 | $22.00 | 11,056 |
2017-04-24 | $26.01 | $26.07 | $25.99 | $26.02 | $21.89 | 16,514 |
2017-04-21 | $25.57 | $25.67 | $25.50 | $25.63 | $21.56 | 9,868 |
2017-04-20 | $25.60 | $25.70 | $25.58 | $25.61 | $21.55 | 5,803 |
2017-04-19 | $25.65 | $25.66 | $25.45 | $25.47 | $21.43 | 21,510 |
2017-04-18 | $25.55 | $25.58 | $25.45 | $25.54 | $21.49 | 12,584 |
2017-04-17 | $25.55 | $25.71 | $25.48 | $25.65 | $21.58 | 72,264 |
2017-04-13 | $25.56 | $25.58 | $25.47 | $25.50 | $21.46 | 14,823 |
2017-04-12 | $25.70 | $25.70 | $25.42 | $25.67 | $21.60 | 16,772 |
2017-04-11 | $25.52 | $25.65 | $25.46 | $25.65 | $21.58 | 10,644 |
2017-04-10 | $25.43 | $25.53 | $25.42 | $25.42 | $21.39 | 7,532 |
2017-04-07 | $25.56 | $25.57 | $25.43 | $25.49 | $21.45 | 13,909 |
2017-04-06 | $25.47 | $25.58 | $25.43 | $25.51 | $21.46 | 14,992 |
2017-04-05 | $25.55 | $25.65 | $25.36 | $25.36 | $21.34 | 12,330 |
2017-04-04 | $25.61 | $25.61 | $25.46 | $25.58 | $21.52 | 10,212 |
2017-04-03 | $25.65 | $25.65 | $25.36 | $25.56 | $21.50 | 18,025 |
2017-03-31 | $25.57 | $25.63 | $25.41 | $25.59 | $21.53 | 26,876 |
2017-03-30 | $25.69 | $25.69 | $25.53 | $25.57 | $21.51 | 17,274 |
2017-03-29 | $25.70 | $25.70 | $25.58 | $25.64 | $21.57 | 5,194 |
2017-03-28 | $25.65 | $25.71 | $25.57 | $25.67 | $21.60 | 26,517 |
2017-03-27 | $25.44 | $25.56 | $25.34 | $25.55 | $21.50 | 9,644 |
2017-03-24 | $25.45 | $25.51 | $25.35 | $25.49 | $21.45 | 29,141 |
2017-03-23 | $25.34 | $25.44 | $25.29 | $25.29 | $21.28 | 2,722 |
2017-03-22 | $25.33 | $25.34 | $25.14 | $25.34 | $21.32 | 12,292 |
2017-03-21 | $25.51 | $25.58 | $25.11 | $25.11 | $21.13 | 15,756 |
2017-03-20 | $25.48 | $25.49 | $25.27 | $25.30 | $21.29 | 19,068 |
2017-03-17 | $25.55 | $25.55 | $25.31 | $25.50 | $21.46 | 15,158 |
2017-03-16 | $25.44 | $25.46 | $25.32 | $25.38 | $21.35 | 12,462 |
2017-03-15 | $25.12 | $25.37 | $25.03 | $25.35 | $21.33 | 9,025 |
2017-03-14 | $25.01 | $25.07 | $24.86 | $24.86 | $20.92 | 10,685 |
2017-03-13 | $25.06 | $25.15 | $25.01 | $25.13 | $21.15 | 33,644 |
2017-03-10 | $25.07 | $25.07 | $24.96 | $25.00 | $21.03 | 4,737 |
2017-03-09 | $24.94 | $24.95 | $24.82 | $24.87 | $20.93 | 13,794 |
2017-03-08 | $24.98 | $24.98 | $24.74 | $24.79 | $20.86 | 49,222 |
2017-03-07 | $25.00 | $25.04 | $24.89 | $25.00 | $21.03 | 72,126 |
2017-03-06 | $24.96 | $25.02 | $24.86 | $24.86 | $20.92 | 4,211 |
2017-03-03 | $24.99 | $25.09 | $24.91 | $25.09 | $21.11 | 17,927 |
2017-03-02 | $24.94 | $24.99 | $24.86 | $24.86 | $20.92 | 78,799 |
2017-03-01 | $24.98 | $25.14 | $24.92 | $25.12 | $21.14 | 106,218 |
2017-02-28 | $25.01 | $25.07 | $24.90 | $24.91 | $20.96 | 6,677 |
2017-02-27 | $24.91 | $25.05 | $24.90 | $25.01 | $21.04 | 6,995 |
2017-02-24 | $24.88 | $25.02 | $24.81 | $24.81 | $20.87 | 19,557 |
2017-02-23 | $25.12 | $25.18 | $25.06 | $25.16 | $21.17 | 21,837 |
2017-02-22 | $24.94 | $25.00 | $24.89 | $25.00 | $21.03 | 14,112 |
2017-02-21 | $25.00 | $25.00 | $24.91 | $24.94 | $20.98 | 17,282 |
2017-02-17 | $24.95 | $25.00 | $24.84 | $24.90 | $20.95 | 10,694 |
2017-02-16 | $24.95 | $25.03 | $24.93 | $25.03 | $21.06 | 11,313 |
2017-02-15 | $24.77 | $24.95 | $24.77 | $24.78 | $20.85 | 6,711 |
2017-02-14 | $24.84 | $24.90 | $24.83 | $24.88 | $20.93 | 3,849 |
2017-02-13 | $24.91 | $25.10 | $24.78 | $24.93 | $20.98 | 5,328 |
2017-02-10 | $24.86 | $24.98 | $24.80 | $24.92 | $20.97 | 100,849 |
2017-02-09 | $24.84 | $25.05 | $24.77 | $24.88 | $20.93 | 28,863 |
2017-02-08 | $24.67 | $24.73 | $24.67 | $24.71 | $20.79 | 5,597 |
2017-02-07 | $24.60 | $24.65 | $24.59 | $24.64 | $20.73 | 5,975 |
2017-02-06 | $24.58 | $24.63 | $24.51 | $24.51 | $20.62 | 2,573 |
2017-02-03 | $24.71 | $24.80 | $24.69 | $24.80 | $20.87 | 15,363 |
2017-02-02 | $24.68 | $24.68 | $24.56 | $24.63 | $20.72 | 4,768 |
2017-02-01 | $24.60 | $24.67 | $24.52 | $24.65 | $20.74 | 4,742 |
2017-01-31 | $24.52 | $24.52 | $24.42 | $24.47 | $20.59 | 3,506 |
2017-01-30 | $24.23 | $24.50 | $24.23 | $24.50 | $20.61 | 11,322 |
2017-01-27 | $24.55 | $24.58 | $24.51 | $24.51 | $20.62 | 3,068 |
2017-01-26 | $24.59 | $24.64 | $24.59 | $24.62 | $20.72 | 3,237 |
2017-01-25 | $24.65 | $24.71 | $24.62 | $24.71 | $20.79 | 2,440 |
2017-01-24 | $24.60 | $24.66 | $24.51 | $24.63 | $20.72 | 8,798 |
2017-01-23 | $24.38 | $24.57 | $24.38 | $24.50 | $20.61 | 2,543 |
2017-01-20 | $24.49 | $24.49 | $24.35 | $24.35 | $20.49 | 3,850 |
2017-01-19 | $24.30 | $24.41 | $24.21 | $24.41 | $20.54 | 7,776 |
2017-01-18 | $24.39 | $24.49 | $24.36 | $24.36 | $20.50 | 5,615 |
2017-01-17 | $24.61 | $24.61 | $24.36 | $24.58 | $20.68 | 13,383 |
2017-01-13 | $24.52 | $24.59 | $24.42 | $24.59 | $20.69 | 22,409 |
2017-01-12 | $24.27 | $24.49 | $24.27 | $24.38 | $20.51 | 22,456 |
2017-01-11 | $24.19 | $24.43 | $24.19 | $24.36 | $20.50 | 9,624 |
2017-01-10 | $24.19 | $24.40 | $24.17 | $24.37 | $20.50 | 22,659 |
2017-01-09 | $24.17 | $24.21 | $24.17 | $24.21 | $20.37 | 1,915 |
2017-01-06 | $24.27 | $24.34 | $24.17 | $24.24 | $20.40 | 5,384 |
2017-01-05 | $24.23 | $24.35 | $24.16 | $24.34 | $20.48 | 5,599 |
2017-01-04 | $24.00 | $24.08 | $24.00 | $24.08 | $20.26 | 701 |
2017-01-03 | $23.87 | $24.00 | $23.82 | $23.98 | $20.18 | 9,853 |
2016-12-30 | $23.95 | $24.02 | $23.80 | $23.89 | $20.10 | 14,239 |
2016-12-29 | $23.79 | $23.87 | $23.77 | $23.83 | $20.05 | 185,415 |
2016-12-28 | $23.65 | $23.65 | $23.60 | $23.63 | $19.88 | 886 |
2016-12-27 | $23.72 | $23.72 | $23.72 | $23.72 | $19.96 | 963 |
2016-12-23 | $23.62 | $23.68 | $23.60 | $23.65 | $19.90 | 11,361 |
2016-12-22 | $24.10 | $24.11 | $23.97 | $23.99 | $19.86 | 11,964 |
2016-12-21 | $24.01 | $24.12 | $23.85 | $24.06 | $19.92 | 19,680 |
2016-12-20 | $23.98 | $24.12 | $23.97 | $24.10 | $19.95 | 17,679 |
2016-12-19 | $23.91 | $23.99 | $23.80 | $23.89 | $19.78 | 4,659 |
2016-12-16 | $23.86 | $24.00 | $23.77 | $23.88 | $19.77 | 14,770 |
2016-12-15 | $23.84 | $23.99 | $23.82 | $23.88 | $19.77 | 12,539 |
2016-12-14 | $24.28 | $24.29 | $23.93 | $23.93 | $19.81 | 11,321 |
2016-12-13 | $24.27 | $24.33 | $24.26 | $24.31 | $20.13 | 6,211 |
2016-12-12 | $24.28 | $24.28 | $23.92 | $24.10 | $19.95 | 37,431 |
2016-12-09 | $24.01 | $24.16 | $24.01 | $24.09 | $19.94 | 4,830 |
2016-12-08 | $24.00 | $24.04 | $23.94 | $24.04 | $19.90 | 4,386 |
2016-12-07 | $23.92 | $24.11 | $23.87 | $24.10 | $19.95 | 6,666 |
2016-12-06 | $24.00 | $24.00 | $23.69 | $23.78 | $19.69 | 12,963 |
2016-12-05 | $23.67 | $23.80 | $23.67 | $23.75 | $19.66 | 4,646 |
2016-12-02 | $23.71 | $23.73 | $23.56 | $23.57 | $19.51 | 12,190 |
2016-12-01 | $23.58 | $23.58 | $23.46 | $23.56 | $19.51 | 4,766 |
2016-11-30 | $23.62 | $23.65 | $23.57 | $23.65 | $19.58 | 3,527 |
2016-11-29 | $23.73 | $23.73 | $23.66 | $23.72 | $19.64 | 4,464 |
2016-11-28 | $23.51 | $23.58 | $23.51 | $23.52 | $19.47 | 3,191 |
2016-11-25 | $23.64 | $23.64 | $23.58 | $23.58 | $19.52 | 321 |
2016-11-23 | $23.21 | $23.50 | $23.21 | $23.45 | $19.42 | 6,435 |
2016-11-22 | $23.50 | $23.61 | $23.49 | $23.61 | $19.55 | 6,046 |
2016-11-21 | $23.41 | $23.52 | $23.41 | $23.48 | $19.44 | 11,261 |
2016-11-18 | $23.36 | $23.36 | $23.36 | $23.36 | $19.34 | 2,050 |
2016-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $19.46 | 210 |
2016-11-16 | $23.39 | $23.40 | $23.27 | $23.39 | $19.36 | 4,651 |
2016-11-15 | $23.43 | $23.53 | $23.43 | $23.48 | $19.44 | 2,660 |
2016-11-14 | $23.77 | $23.77 | $23.77 | $23.77 | $19.68 | 0 |
2016-11-11 | $23.77 | $23.77 | $23.77 | $23.77 | $19.68 | 71 |
2016-11-10 | $24.11 | $24.11 | $23.70 | $23.77 | $19.68 | 1,164 |
2016-11-09 | $23.97 | $24.01 | $23.97 | $24.01 | $19.88 | 3,601 |
2016-11-08 | $24.04 | $24.04 | $24.00 | $24.00 | $19.87 | 690 |
2016-11-07 | $23.97 | $23.97 | $23.97 | $23.97 | $19.84 | 625 |
2016-11-04 | $23.82 | $23.82 | $23.60 | $23.71 | $19.63 | 78,429 |
2016-11-03 | $24.23 | $24.23 | $23.94 | $23.94 | $19.82 | 4,232 |
2016-11-02 | $24.03 | $24.03 | $23.93 | $24.01 | $19.88 | 2,022 |
2016-11-01 | $24.01 | $24.01 | $24.01 | $24.01 | $19.88 | 330 |
2016-10-31 | $24.10 | $24.10 | $24.01 | $24.09 | $19.94 | 1,159 |
2016-10-28 | $24.01 | $24.08 | $23.97 | $24.04 | $19.90 | 2,984 |
2016-10-27 | $24.07 | $24.08 | $24.04 | $24.08 | $19.94 | 1,668 |
2016-10-26 | $24.23 | $24.24 | $24.07 | $24.18 | $20.02 | 5,693 |
2016-10-25 | $24.18 | $24.29 | $24.18 | $24.23 | $20.06 | 4,942 |
2016-10-24 | $24.33 | $24.33 | $24.33 | $24.33 | $20.14 | 0 |
2016-10-21 | $24.33 | $24.33 | $24.33 | $24.33 | $20.14 | 0 |
2016-10-20 | $24.27 | $24.33 | $24.26 | $24.33 | $20.14 | 2,805 |
2016-10-19 | $24.44 | $24.44 | $24.32 | $24.32 | $20.13 | 3,070 |
2016-10-18 | $24.26 | $24.37 | $24.26 | $24.34 | $20.15 | 7,405 |
2016-10-17 | $24.07 | $24.13 | $24.03 | $24.04 | $19.90 | 5,025 |
2016-10-14 | $24.22 | $24.30 | $24.22 | $24.30 | $20.12 | 4,730 |
2016-10-13 | $23.95 | $24.10 | $23.95 | $24.10 | $19.95 | 2,778 |
2016-10-12 | $24.01 | $24.13 | $24.01 | $24.13 | $19.98 | 1,720 |
2016-10-11 | $24.22 | $24.22 | $24.04 | $24.13 | $19.98 | 4,285 |
2016-10-10 | $24.42 | $24.50 | $24.42 | $24.50 | $20.28 | 3,320 |
2016-10-07 | $24.33 | $24.33 | $24.33 | $24.33 | $20.15 | 246 |
2016-10-06 | $24.50 | $24.50 | $24.49 | $24.49 | $20.28 | 1,097 |
2016-10-05 | $24.71 | $24.71 | $24.64 | $24.64 | $20.40 | 8,482 |
2016-10-04 | $24.48 | $24.60 | $24.48 | $24.60 | $20.37 | 1,807 |
2016-10-03 | $24.70 | $24.70 | $24.70 | $24.70 | $20.45 | 1,045 |
2016-09-30 | $24.82 | $24.85 | $24.75 | $24.75 | $20.49 | 1,011 |
2016-09-29 | $24.73 | $24.73 | $24.67 | $24.67 | $20.42 | 2,210 |
2016-09-28 | $24.72 | $24.83 | $24.72 | $24.78 | $20.52 | 6,226 |
2016-09-27 | $24.78 | $24.78 | $24.78 | $24.78 | $20.52 | 10,435 |
2016-09-26 | $24.77 | $24.77 | $24.77 | $24.77 | $20.51 | 93 |
2016-09-23 | $24.77 | $24.77 | $24.77 | $24.77 | $20.51 | 700 |
2016-09-22 | $24.96 | $25.06 | $24.96 | $25.04 | $20.73 | 3,000 |
2016-09-21 | $24.54 | $24.60 | $24.54 | $24.60 | $20.37 | 2,335 |
2016-09-20 | $24.50 | $24.57 | $24.40 | $24.49 | $20.27 | 15,784 |
2016-09-19 | $24.35 | $24.38 | $24.23 | $24.38 | $20.18 | 5,438 |
2016-09-16 | $24.32 | $24.32 | $24.23 | $24.23 | $20.06 | 7,271 |
2016-09-15 | $24.57 | $24.58 | $24.57 | $24.58 | $20.35 | 740 |
2016-09-14 | $24.26 | $24.35 | $24.26 | $24.34 | $20.15 | 8,516 |
2016-09-13 | $24.21 | $24.36 | $24.19 | $24.34 | $20.15 | 12,083 |
2016-09-12 | $24.55 | $24.76 | $24.55 | $24.76 | $20.50 | 1,924 |
2016-09-09 | $24.72 | $24.72 | $24.72 | $24.72 | $20.47 | 392 |
2016-09-08 | $25.17 | $25.20 | $24.88 | $24.89 | $20.61 | 12,600 |
2016-09-07 | $25.15 | $25.20 | $24.75 | $25.12 | $20.80 | 7,712 |
2016-09-06 | $24.76 | $24.76 | $24.76 | $24.76 | $20.50 | 0 |
2016-09-02 | $24.84 | $24.84 | $24.62 | $24.76 | $20.50 | 5,789 |
2016-09-01 | $24.54 | $24.62 | $24.49 | $24.62 | $20.38 | 3,410 |
2016-08-31 | $24.49 | $24.49 | $24.33 | $24.36 | $20.17 | 8,209 |
2016-08-30 | $24.45 | $24.45 | $24.37 | $24.37 | $20.18 | 1,469 |
2016-08-29 | $24.46 | $24.61 | $24.40 | $24.40 | $20.20 | 2,648 |
2016-08-26 | $24.78 | $24.89 | $24.45 | $24.46 | $20.25 | 6,331 |
2016-08-25 | $24.78 | $24.79 | $24.69 | $24.73 | $20.47 | 4,664 |
2016-08-24 | $24.78 | $24.82 | $24.78 | $24.82 | $20.55 | 4,835 |
2016-08-23 | $24.84 | $24.84 | $24.84 | $24.84 | $20.56 | 1,617 |
2016-08-22 | $24.65 | $24.74 | $24.65 | $24.74 | $20.48 | 1,809 |
2016-08-19 | $24.61 | $24.66 | $24.61 | $24.66 | $20.42 | 3,231 |
2016-08-18 | $24.76 | $24.84 | $24.76 | $24.81 | $20.54 | 4,208 |
2016-08-17 | $24.63 | $24.86 | $24.63 | $24.70 | $20.45 | 4,028 |
2016-08-16 | $24.80 | $24.81 | $24.75 | $24.75 | $20.49 | 865 |
2016-08-15 | $24.86 | $24.86 | $24.73 | $24.77 | $20.51 | 538 |
2016-08-12 | $24.80 | $24.83 | $24.65 | $24.75 | $20.49 | 6,512 |
2016-08-11 | $24.72 | $24.79 | $24.69 | $24.76 | $20.50 | 8,669 |
2016-08-10 | $24.67 | $24.68 | $24.53 | $24.57 | $20.34 | 16,668 |
2016-08-09 | $24.52 | $24.52 | $24.45 | $24.52 | $20.30 | 5,040 |
2016-08-08 | $24.44 | $24.47 | $24.28 | $24.31 | $20.13 | 19,317 |
2016-08-05 | $24.33 | $24.51 | $24.21 | $24.30 | $20.12 | 17,485 |
2016-08-04 | $24.48 | $24.49 | $24.24 | $24.24 | $20.07 | 1,762 |
2016-08-03 | $24.11 | $24.28 | $24.11 | $24.13 | $19.98 | 7,970 |
2016-08-02 | $24.38 | $24.38 | $24.38 | $24.38 | $20.18 | 301 |
2016-08-01 | $24.30 | $24.44 | $24.30 | $24.36 | $20.17 | 7,417 |
2016-07-29 | $24.47 | $24.47 | $24.47 | $24.47 | $20.26 | 100 |
2016-07-28 | $24.15 | $24.15 | $24.15 | $24.15 | $19.99 | 0 |
2016-07-27 | $24.15 | $24.15 | $24.15 | $24.15 | $19.99 | 0 |
2016-07-26 | $24.05 | $24.15 | $24.05 | $24.15 | $19.99 | 1,792 |
2016-07-25 | $23.98 | $23.98 | $23.98 | $23.98 | $19.85 | 0 |
2016-07-22 | $23.97 | $23.98 | $23.93 | $23.98 | $19.85 | 2,937 |
2016-07-21 | $23.87 | $23.87 | $23.87 | $23.87 | $19.76 | 721 |
2016-07-20 | $23.85 | $23.85 | $23.85 | $23.85 | $19.75 | 218 |
2016-07-19 | $23.80 | $23.85 | $23.74 | $23.81 | $19.71 | 6,176 |
2016-07-18 | $23.89 | $24.15 | $23.89 | $24.15 | $19.99 | 3,471 |
2016-07-15 | $23.68 | $23.68 | $23.68 | $23.68 | $19.60 | 0 |
2016-07-14 | $23.68 | $23.68 | $23.68 | $23.68 | $19.60 | 0 |
2016-07-13 | $23.68 | $23.68 | $23.68 | $23.68 | $19.60 | 0 |
2016-07-12 | $23.68 | $23.68 | $23.68 | $23.68 | $19.60 | 0 |
2016-07-11 | $23.68 | $23.68 | $23.68 | $23.68 | $19.60 | 3,000 |
2016-07-08 | $23.41 | $23.65 | $23.40 | $23.65 | $19.58 | 343 |
2016-07-07 | $23.27 | $23.27 | $23.27 | $23.27 | $19.26 | 0 |
2016-07-06 | $23.27 | $23.27 | $23.27 | $23.27 | $19.26 | 64 |
2016-07-05 | $23.32 | $23.32 | $23.26 | $23.27 | $19.26 | 1,996 |
2016-07-01 | $23.69 | $23.69 | $23.69 | $23.69 | $19.61 | 853 |
2016-06-30 | $23.35 | $23.58 | $23.35 | $23.58 | $19.52 | 28,278 |
2016-06-29 | $23.33 | $23.33 | $23.24 | $23.24 | $19.24 | 772 |
2016-06-28 | $22.83 | $22.83 | $22.83 | $22.83 | $18.90 | 100 |
2016-06-27 | $22.22 | $22.32 | $22.09 | $22.09 | $18.29 | 15,865 |
2016-06-24 | $23.15 | $23.15 | $22.96 | $22.98 | $19.02 | 3,562 |
2016-06-23 | $24.40 | $24.40 | $24.40 | $24.40 | $20.20 | 304 |
2016-06-22 | $24.14 | $24.14 | $23.91 | $23.91 | $19.79 | 2,057 |
2016-06-21 | $24.35 | $24.51 | $24.32 | $24.51 | $19.98 | 2,758 |
2016-06-20 | $24.42 | $24.42 | $24.20 | $24.20 | $19.72 | 15,406 |
2016-06-17 | $23.79 | $23.82 | $23.79 | $23.82 | $19.41 | 1,950 |
2016-06-16 | $23.27 | $23.57 | $23.27 | $23.57 | $19.21 | 1,430 |
2016-06-15 | $23.70 | $23.70 | $23.62 | $23.70 | $19.32 | 3,512 |
2016-06-14 | $23.82 | $23.82 | $23.82 | $23.82 | $19.41 | 0 |
2016-06-13 | $23.76 | $23.86 | $23.74 | $23.82 | $19.41 | 11,980 |
2016-06-10 | $24.06 | $24.06 | $24.06 | $24.06 | $19.61 | 100 |
2016-06-09 | $24.90 | $24.90 | $24.90 | $24.90 | $20.29 | 0 |
2016-06-08 | $24.90 | $24.90 | $24.90 | $24.90 | $20.29 | 1,020 |
2016-06-07 | $24.63 | $24.63 | $24.63 | $24.63 | $20.07 | 0 |
2016-06-06 | $24.74 | $24.74 | $24.63 | $24.63 | $20.07 | 3,576 |
2016-06-03 | $24.41 | $24.45 | $24.40 | $24.44 | $19.92 | 3,374 |
2016-06-02 | $24.25 | $24.29 | $24.25 | $24.29 | $19.80 | 200 |
2016-06-01 | $24.39 | $24.39 | $24.31 | $24.33 | $19.83 | 440 |
2016-05-31 | $24.34 | $24.45 | $24.34 | $24.43 | $19.91 | 1,000 |
2016-05-27 | $24.37 | $24.47 | $24.34 | $24.47 | $19.94 | 9,442 |
2016-05-26 | $24.44 | $24.44 | $24.44 | $24.44 | $19.92 | 0 |
2016-05-25 | $24.43 | $24.44 | $24.41 | $24.44 | $19.92 | 1,000 |
2016-05-24 | $23.96 | $23.96 | $23.96 | $23.96 | $19.52 | 0 |
2016-05-23 | $23.96 | $23.96 | $23.96 | $23.96 | $19.52 | 0 |
2016-05-20 | $23.96 | $23.96 | $23.96 | $23.96 | $19.52 | 0 |
2016-05-19 | $23.96 | $23.96 | $23.96 | $23.96 | $19.52 | 0 |
2016-05-18 | $24.15 | $24.15 | $23.96 | $23.96 | $19.52 | 2,817 |
2016-05-17 | $24.25 | $24.25 | $24.25 | $24.25 | $19.76 | 0 |
2016-05-16 | $24.25 | $24.25 | $24.25 | $24.25 | $19.76 | 0 |
2016-05-13 | $24.25 | $24.25 | $24.25 | $24.25 | $19.76 | 0 |
2016-05-12 | $24.25 | $24.25 | $24.25 | $24.25 | $19.76 | 0 |
2016-05-11 | $24.24 | $24.25 | $24.24 | $24.25 | $19.76 | 890 |
2016-05-10 | $24.09 | $24.09 | $24.09 | $24.09 | $19.63 | 0 |
2016-05-09 | $24.02 | $24.09 | $24.02 | $24.09 | $19.63 | 3,185 |
2016-05-06 | $24.01 | $24.01 | $24.01 | $24.01 | $19.57 | 0 |
2016-05-05 | $24.01 | $24.01 | $24.01 | $24.01 | $19.57 | 1,670 |
2016-05-04 | $24.05 | $24.07 | $24.00 | $24.02 | $19.58 | 57,727 |
2016-05-03 | $24.20 | $24.20 | $24.20 | $24.20 | $19.72 | 393 |
2016-05-02 | $24.29 | $24.29 | $24.29 | $24.29 | $19.80 | 0 |
2016-04-29 | $24.26 | $24.30 | $24.26 | $24.29 | $19.80 | 745 |
2016-04-28 | $24.58 | $24.58 | $24.58 | $24.58 | $20.03 | 0 |
2016-04-27 | $24.58 | $24.58 | $24.58 | $24.58 | $20.03 | 247 |
2016-04-26 | $24.51 | $24.51 | $24.51 | $24.51 | $19.97 | 54 |
2016-04-25 | $24.51 | $24.51 | $24.51 | $24.51 | $19.97 | 0 |
2016-04-22 | $24.49 | $24.51 | $24.49 | $24.51 | $19.97 | 619 |
2016-04-21 | $24.23 | $24.23 | $24.23 | $24.23 | $19.75 | 0 |
2016-04-20 | $24.23 | $24.23 | $24.23 | $24.23 | $19.75 | 0 |
2016-04-19 | $24.23 | $24.23 | $24.23 | $24.23 | $19.75 | 0 |
2016-04-18 | $24.23 | $24.23 | $24.23 | $24.23 | $19.75 | 0 |
2016-04-15 | $24.25 | $24.34 | $24.23 | $24.23 | $19.75 | 6,400 |
2016-04-14 | $24.30 | $24.30 | $24.30 | $24.30 | $19.81 | 300 |
2016-04-13 | $24.25 | $24.25 | $24.25 | $24.25 | $19.76 | 0 |
2016-04-12 | $23.98 | $24.25 | $23.97 | $24.25 | $19.76 | 930 |
2016-04-11 | $23.91 | $23.91 | $23.91 | $23.91 | $19.49 | 0 |
2016-04-08 | $23.93 | $23.94 | $23.91 | $23.91 | $19.49 | 1,300 |
2016-04-07 | $23.62 | $23.62 | $23.62 | $23.62 | $19.25 | 0 |
2016-04-06 | $23.62 | $23.62 | $23.62 | $23.62 | $19.25 | 214 |
2016-04-05 | $24.36 | $24.36 | $23.50 | $23.56 | $19.20 | 1,000 |
2016-04-04 | $23.89 | $23.90 | $23.83 | $23.85 | $19.44 | 3,735 |
2016-04-01 | $23.84 | $23.84 | $23.84 | $23.84 | $19.43 | 600 |
2016-03-31 | $23.79 | $23.79 | $23.79 | $23.79 | $19.39 | 0 |
2016-03-30 | $23.79 | $23.79 | $23.79 | $23.79 | $19.39 | 0 |
2016-03-29 | $23.79 | $23.79 | $23.79 | $23.79 | $19.39 | 0 |
2016-03-28 | $23.72 | $24.01 | $23.72 | $23.79 | $19.39 | 3,267 |
2016-03-24 | $23.64 | $23.64 | $23.64 | $23.64 | $19.27 | 290 |
2016-03-23 | $23.77 | $23.77 | $23.76 | $23.76 | $19.36 | 420 |
2016-03-22 | $23.88 | $23.93 | $23.88 | $23.93 | $19.50 | 325 |
2016-03-21 | $23.92 | $23.92 | $23.92 | $23.92 | $19.50 | 409 |
2016-03-18 | $23.95 | $23.95 | $23.95 | $23.95 | $19.52 | 400 |
2016-03-17 | $23.40 | $23.40 | $23.40 | $23.40 | $19.07 | 0 |
2016-03-16 | $23.40 | $23.40 | $23.40 | $23.40 | $19.07 | 0 |
2016-03-15 | $23.39 | $23.50 | $23.39 | $23.40 | $19.07 | 7,975 |
2016-03-14 | $23.68 | $23.68 | $23.66 | $23.68 | $19.30 | 5,377 |
2016-03-11 | $23.69 | $23.69 | $23.68 | $23.69 | $19.30 | 1,055 |
2016-03-10 | $23.47 | $23.47 | $23.04 | $23.07 | $18.80 | 1,540 |
2016-03-09 | $23.29 | $23.37 | $23.17 | $23.17 | $18.88 | 4,400 |
2016-03-08 | $23.10 | $23.22 | $23.10 | $23.22 | $18.92 | 1,183 |
2016-03-07 | $23.29 | $23.32 | $23.29 | $23.30 | $18.99 | 17,780 |
2016-03-04 | $23.27 | $23.27 | $23.21 | $23.25 | $18.95 | 6,500 |
2016-03-03 | $22.98 | $23.05 | $22.96 | $23.02 | $18.76 | 13,300 |
2016-03-02 | $22.71 | $22.71 | $22.71 | $22.71 | $18.51 | 0 |
2016-03-01 | $22.73 | $22.73 | $22.71 | $22.71 | $18.51 | 6,015 |
2016-02-29 | $22.21 | $22.21 | $22.21 | $22.21 | $18.10 | 0 |
2016-02-26 | $22.21 | $22.21 | $22.21 | $22.21 | $18.10 | 0 |
2016-02-25 | $22.20 | $22.22 | $22.19 | $22.21 | $18.10 | 3,007 |
2016-02-24 | $22.06 | $22.20 | $22.02 | $22.20 | $18.09 | 3,170 |
2016-02-23 | $22.17 | $22.18 | $22.00 | $22.18 | $18.08 | 44,167 |
2016-02-22 | $22.41 | $22.41 | $22.38 | $22.38 | $18.24 | 460 |
2016-02-19 | $22.31 | $22.31 | $22.31 | $22.31 | $18.18 | 0 |
2016-02-18 | $22.35 | $22.35 | $22.27 | $22.31 | $18.18 | 1,081 |
2016-02-17 | $21.99 | $22.03 | $21.99 | $22.03 | $17.96 | 340 |
2016-02-16 | $21.94 | $22.03 | $21.94 | $22.03 | $17.95 | 7,417 |
2016-02-12 | $21.10 | $21.10 | $21.10 | $21.10 | $17.20 | 300 |
2016-02-11 | $20.96 | $21.12 | $20.95 | $20.97 | $17.09 | 5,023 |
2016-02-10 | $21.32 | $21.32 | $21.32 | $21.32 | $17.38 | 0 |
2016-02-09 | $21.33 | $21.51 | $21.32 | $21.32 | $17.38 | 5,848 |
2016-02-08 | $21.44 | $21.45 | $21.32 | $21.32 | $17.38 | 17,825 |
2016-02-05 | $21.89 | $21.90 | $21.87 | $21.87 | $17.82 | 8,760 |
2016-02-04 | $22.17 | $22.19 | $22.16 | $22.17 | $18.07 | 11,690 |
2016-02-03 | $22.03 | $22.03 | $22.03 | $22.03 | $17.95 | 0 |
2016-02-02 | $22.22 | $22.32 | $22.03 | $22.03 | $17.95 | 4,311 |
2016-02-01 | $22.32 | $22.32 | $22.32 | $22.32 | $18.19 | 0 |
2016-01-29 | $22.32 | $22.33 | $22.32 | $22.32 | $18.19 | 2,900 |
2016-01-28 | $21.87 | $21.87 | $21.87 | $21.87 | $17.82 | 0 |
2016-01-27 | $21.87 | $21.87 | $21.87 | $21.87 | $17.82 | 0 |
2016-01-26 | $21.87 | $21.87 | $21.87 | $21.87 | $17.82 | 0 |
2016-01-25 | $21.87 | $21.87 | $21.87 | $21.87 | $17.82 | 450 |
2016-01-22 | $21.87 | $22.00 | $21.86 | $22.00 | $17.93 | 9,200 |
2016-01-21 | $21.50 | $21.50 | $21.32 | $21.32 | $17.38 | 10,539 |
2016-01-20 | $22.07 | $22.07 | $22.07 | $22.07 | $17.99 | 0 |
2016-01-19 | $22.07 | $22.07 | $22.07 | $22.07 | $17.99 | 75 |
2016-01-15 | $22.07 | $22.07 | $22.07 | $22.07 | $17.99 | 0 |
2016-01-14 | $22.07 | $22.07 | $22.07 | $22.07 | $17.99 | 0 |
2016-01-13 | $22.82 | $22.82 | $22.06 | $22.07 | $17.99 | 1,349 |
2016-01-12 | $22.29 | $22.29 | $22.29 | $22.29 | $18.17 | 0 |
2016-01-11 | $22.29 | $22.29 | $22.29 | $22.29 | $18.17 | 146 |
2016-01-08 | $23.26 | $23.26 | $23.26 | $23.26 | $18.96 | 50 |
2016-01-07 | $23.26 | $23.26 | $23.26 | $23.26 | $18.96 | 0 |
2016-01-06 | $23.26 | $23.26 | $23.26 | $23.26 | $18.96 | 0 |
2016-01-05 | $23.24 | $23.26 | $23.24 | $23.26 | $18.96 | 3,078 |
2016-01-04 | $23.26 | $23.26 | $23.26 | $23.26 | $18.96 | 200 |
2015-12-31 | $23.74 | $23.74 | $23.74 | $23.74 | $19.35 | 146 |
2015-12-30 | $23.70 | $23.70 | $23.70 | $23.70 | $19.32 | 1 |
2015-12-29 | $23.70 | $23.70 | $23.70 | $23.70 | $19.32 | 7 |
2015-12-28 | $23.70 | $23.70 | $23.70 | $23.70 | $19.32 | 800 |
2015-12-24 | $23.44 | $23.44 | $23.44 | $23.44 | $19.10 | 0 |
2015-12-23 | $23.44 | $23.44 | $23.44 | $23.44 | $19.10 | 0 |
2015-12-22 | $23.44 | $23.44 | $23.44 | $23.44 | $18.89 | 0 |
2015-12-21 | $23.45 | $23.45 | $23.44 | $23.44 | $18.89 | 800 |
2015-12-18 | $23.51 | $23.51 | $23.51 | $23.51 | $18.95 | 0 |
2015-12-17 | $23.51 | $23.51 | $23.51 | $23.51 | $18.95 | 23,032 |
2015-12-16 | $23.66 | $23.66 | $23.66 | $23.66 | $19.07 | 60 |
2015-12-15 | $23.62 | $23.66 | $23.62 | $23.66 | $19.07 | 101,850 |
2015-12-14 | $23.29 | $23.29 | $23.29 | $23.29 | $18.77 | 0 |
2015-12-11 | $23.47 | $23.47 | $23.29 | $23.29 | $18.77 | 5,773 |
2015-12-10 | $23.89 | $23.89 | $23.89 | $23.89 | $19.26 | 0 |
2015-12-09 | $23.89 | $23.89 | $23.89 | $23.89 | $19.26 | 0 |
2015-12-08 | $23.89 | $23.89 | $23.89 | $23.89 | $19.26 | 1,199 |
2015-12-07 | $24.32 | $24.32 | $24.32 | $24.32 | $19.60 | 0 |
2015-12-04 | $24.32 | $24.32 | $24.32 | $24.32 | $19.60 | 1,500 |
2015-12-03 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-12-02 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-12-01 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-11-30 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-11-27 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-11-25 | $24.30 | $24.30 | $24.09 | $24.20 | $19.51 | 700 |
2015-11-24 | $24.22 | $24.22 | $24.22 | $24.22 | $19.52 | 0 |
2015-11-23 | $24.22 | $24.22 | $24.22 | $24.22 | $19.52 | 0 |
2015-11-20 | $24.22 | $24.22 | $24.22 | $24.22 | $19.52 | 1,000 |
2015-11-19 | $23.81 | $23.81 | $23.81 | $23.81 | $19.19 | 0 |
2015-11-18 | $23.81 | $23.81 | $23.81 | $23.81 | $19.19 | 0 |
2015-11-17 | $23.92 | $23.92 | $23.81 | $23.81 | $19.19 | 4,762 |
2015-11-16 | $23.72 | $23.72 | $23.72 | $23.72 | $19.12 | 0 |
2015-11-13 | $23.72 | $23.72 | $23.72 | $23.72 | $19.12 | 0 |
2015-11-12 | $23.72 | $23.72 | $23.72 | $23.72 | $19.12 | 1 |
2015-11-11 | $23.72 | $23.72 | $23.72 | $23.72 | $19.12 | 0 |
2015-11-10 | $23.80 | $23.80 | $23.72 | $23.72 | $19.12 | 112,664 |
2015-11-09 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-11-06 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-11-05 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-11-04 | $24.20 | $24.20 | $24.20 | $24.20 | $19.51 | 0 |
2015-11-03 | $24.63 | $24.63 | $24.20 | $24.20 | $19.51 | 14,273 |
2015-11-02 | $24.59 | $24.59 | $24.59 | $24.59 | $19.82 | 200 |
2015-10-30 | $24.40 | $24.40 | $24.40 | $24.40 | $19.67 | 805 |
2015-10-29 | $24.09 | $24.18 | $24.09 | $24.18 | $19.49 | 500 |
2015-10-28 | $24.49 | $24.49 | $24.42 | $24.42 | $19.68 | 1,515 |
2015-10-27 | $24.49 | $24.51 | $24.32 | $24.43 | $19.69 | 3,460 |
2015-10-26 | $24.53 | $24.53 | $24.53 | $24.53 | $19.77 | 0 |
2015-10-23 | $24.53 | $24.53 | $24.53 | $24.53 | $19.77 | 0 |
2015-10-22 | $24.48 | $24.53 | $24.48 | $24.53 | $19.77 | 1,000 |
2015-10-21 | $24.25 | $24.25 | $24.25 | $24.25 | $19.55 | 0 |
2015-10-20 | $24.25 | $24.25 | $24.25 | $24.25 | $19.55 | 3,985 |
2015-10-19 | $24.32 | $24.32 | $24.17 | $24.17 | $19.48 | 2,013 |
2015-10-16 | $24.19 | $24.19 | $24.19 | $24.19 | $19.50 | 0 |
2015-10-15 | $24.19 | $24.19 | $24.19 | $24.19 | $19.50 | 0 |
2015-10-14 | $24.19 | $24.19 | $24.19 | $24.19 | $19.50 | 0 |
2015-10-13 | $24.19 | $24.19 | $24.19 | $24.19 | $19.50 | 250 |
2015-10-12 | $23.87 | $23.87 | $23.87 | $23.87 | $19.24 | 0 |
2015-10-09 | $23.87 | $23.87 | $23.87 | $23.87 | $19.24 | 0 |
2015-10-08 | $23.87 | $23.87 | $23.87 | $23.87 | $19.24 | 0 |
2015-10-07 | $23.87 | $23.87 | $23.87 | $23.87 | $19.24 | 0 |
2015-10-06 | $23.87 | $23.87 | $23.87 | $23.87 | $19.24 | 0 |
2015-10-05 | $23.87 | $23.87 | $23.68 | $23.87 | $19.24 | 1,000 |
2015-10-02 | $22.48 | $22.48 | $22.48 | $22.48 | $18.12 | 0 |
2015-10-01 | $22.48 | $22.48 | $22.48 | $22.48 | $18.12 | 0 |
2015-09-30 | $22.48 | $22.48 | $22.48 | $22.48 | $18.12 | 0 |
2015-09-29 | $22.49 | $22.49 | $22.48 | $22.48 | $18.12 | 4,005 |
2015-09-28 | $22.76 | $22.76 | $22.76 | $22.76 | $18.35 | 300 |
2015-09-25 | $23.13 | $23.13 | $23.13 | $23.13 | $18.64 | 102 |
2015-09-24 | $22.84 | $23.01 | $22.84 | $23.01 | $18.55 | 400 |
2015-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 302 |
2015-09-22 | $23.30 | $23.30 | $23.30 | $23.30 | $18.78 | 2 |
2015-09-21 | $23.31 | $23.35 | $23.30 | $23.30 | $18.78 | 3,956 |
2015-09-18 | $23.60 | $23.60 | $23.60 | $23.60 | $19.02 | 152 |
2015-09-17 | $23.89 | $23.89 | $23.89 | $23.89 | $19.25 | 0 |
2015-09-16 | $23.73 | $23.90 | $23.73 | $23.89 | $19.25 | 1,153 |
2015-09-15 | $23.44 | $23.59 | $23.44 | $23.59 | $19.01 | 2,946 |
2015-09-14 | $23.65 | $23.65 | $23.65 | $23.65 | $19.06 | 0 |
2015-09-11 | $23.65 | $23.65 | $23.65 | $23.65 | $19.06 | 100 |
2015-09-10 | $23.60 | $23.60 | $23.60 | $23.60 | $19.02 | 401 |
2015-09-09 | $23.55 | $23.55 | $23.55 | $23.55 | $18.98 | 1 |
2015-09-08 | $23.57 | $23.57 | $23.55 | $23.55 | $18.98 | 25,046 |
2015-09-04 | $22.90 | $22.90 | $22.89 | $22.89 | $18.45 | 1,952 |
2015-09-03 | $23.40 | $24.34 | $23.40 | $23.48 | $18.93 | 1,951 |
2015-09-02 | $23.78 | $23.78 | $23.78 | $23.78 | $19.17 | 2 |
2015-09-01 | $23.78 | $23.78 | $23.78 | $23.78 | $19.17 | 2 |
2015-08-31 | $23.78 | $23.78 | $23.78 | $23.78 | $19.17 | 300 |
2015-08-28 | $23.91 | $23.91 | $23.91 | $23.91 | $19.27 | 103 |
2015-08-27 | $23.97 | $23.97 | $23.97 | $23.97 | $19.32 | 301 |
2015-08-26 | $23.61 | $23.61 | $23.61 | $23.61 | $19.03 | 500 |
2015-08-25 | $23.83 | $23.83 | $23.83 | $23.83 | $19.21 | 2 |
2015-08-24 | $23.83 | $23.83 | $23.83 | $23.83 | $19.21 | 0 |
2015-08-21 | $24.05 | $24.05 | $23.83 | $23.83 | $19.21 | 700 |
2015-08-20 | $24.56 | $24.57 | $24.56 | $24.57 | $19.80 | 4,200 |
2015-08-19 | $25.44 | $25.44 | $25.44 | $25.44 | $20.51 | 0 |
Hartford Multifactor Developed Markets (ex-US) ETF (RODM) News Headlines
Recent Hartford Multifactor Developed Markets (ex-US) ETF (RODM) News
Similar Companies to Hartford Multifactor Developed Markets (ex-US) ETF (RODM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |