FCF International Quality ETF (TTAI) Exchange: BATS
Data as of May 9, 2025
$27.25 ($0.43) 1.61%
FCF International Quality ETF - Daily Information
Click for more stock information on FCF International Quality ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $26.90 |
Previous Close | $27.25 |
High | $27.25 |
Low | $26.86 |
Adjusted Open | $26.90 |
Previous Adjusted Close | $27.25 |
Adjusted High | $27.25 |
Adjusted Low | $26.86 |
About FCF International Quality ETF (TTAI)
The Fund is an actively managed exchange-traded fund (“ETF”). To pursue its investment objective, the Fund invests, under normal market circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities of companies from foreign countries, or depositary receipts representing such securities. The Fund considers an issuer to be from a foreign country if: (i) its securities are organized under the laws of a foreign country or the issuer maintains its principal place of business in a foreign country; (ii) its securities are traded principally in a foreign country; or (iii) during the issuer's most recent fiscal year, it derived at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed in a foreign country or has at least 50% of its assets in a foreign country. The companies in which the Fund primarily invests are those with listed issuers in the Index, which includes only companies from developed foreign markets from Europe, Japan and the Asia-Pacific region. The Fund seeks to invest in stocks of any market capitalization that have fundamental characteristics, which TrimTabs Asset Management, LLC (the “Adviser”) believes are associated with superior long-term performance, based on the extensive historical research of the Adviser.The Adviser designed the following quantitative stock selection rules to make allocation decisions and to seek to protect against dramatic over- or under-weighting of individual securities in the Fund’s portfolio.Decile Rankings of Index Stocks. The Adviser ranks stocks in the Index by decile (i.e., top 10%, top 20%, top 30%, etc.) based on the following criteria:(1)the relative decrease in their outstanding shares over approximately the past six months;(2)the relative increase in their free cash flow (i.e., the money available to the company that is not used to pay for its daily operations) over approximately the past six months; and(3)the relative decrease in their leverage over approximately the past six months. Leverage is measured as the ratio of total liabilities to total assets. The Adviser uses the relative decrease in leverage rather than amount of leverage itself as a criterion because the degree of leverage varies across industries.The top decile of stocks ranked represent the companies with (1) the largest reduction in shares outstanding, (2) the strongest growth in free cash flow, and (3) the largest decrease in leverage, respectively.Stock Selection Algorithm. The Adviser uses a mathematical formula, known as an “algorithm,” to combine the three rankings into a single ranking for each stock (“combined ranking”). The relative weight the algorithm gives to each factor essentially varies according to the degree of change of each of these factors for each individual company during the measurement period.The Fund then normally invests equally in 80 to 120 stocks in the top 10% of stocks based on their combined ranking, subject to the Adviser’s determination that each stock is sufficiently liquid and the Adviser’s discretion to adjust allocations.From time to time the Fund may focus its investment (i.e., invest more than 15% of its total assets) in one or more particular sector or geographic region.
Invest in FCF International Quality ETF (TTAI)
Historical Stock Data for FCF International Quality ETF (TTAI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $26.90 | $27.25 | $26.86 | $27.25 | $27.25 | 4,509 |
2025-04-10 | $26.71 | $26.85 | $26.49 | $26.82 | $26.82 | 123,065 |
2025-04-09 | $25.45 | $27.22 | $25.45 | $27.19 | $27.19 | 12,622 |
2025-04-08 | $25.38 | $26.37 | $25.19 | $25.27 | $25.27 | 12,517 |
2025-04-07 | $25.08 | $26.07 | $24.44 | $24.44 | $24.44 | 23,060 |
2025-04-04 | $26.59 | $26.59 | $26.16 | $26.26 | $26.26 | 24,270 |
2025-04-03 | $27.94 | $28.00 | $27.76 | $27.76 | $27.76 | 43,958 |
2025-04-02 | $28.36 | $28.50 | $28.35 | $28.50 | $28.50 | 10,846 |
2025-04-01 | $28.46 | $28.46 | $28.27 | $28.42 | $28.42 | 4,209 |
2025-03-31 | $28.11 | $28.36 | $28.03 | $28.36 | $28.36 | 12,112 |
2025-03-28 | $28.43 | $28.46 | $28.42 | $28.46 | $28.46 | 848 |
2025-03-27 | $28.96 | $29.03 | $28.96 | $29.03 | $28.85 | 3,025 |
2025-03-26 | $29.09 | $29.11 | $28.99 | $28.99 | $28.81 | 953 |
2025-03-25 | $29.36 | $29.36 | $29.31 | $29.34 | $29.16 | 1,922 |
2025-03-24 | $29.29 | $29.35 | $29.28 | $29.28 | $29.28 | 2,243 |
2025-03-21 | $29.00 | $29.18 | $29.00 | $29.10 | $29.10 | 5,339 |
2025-03-20 | $29.20 | $29.32 | $29.12 | $29.31 | $29.31 | 9,557 |
2025-03-19 | $29.29 | $29.52 | $29.29 | $29.52 | $29.52 | 8,201 |
2025-03-18 | $29.39 | $29.39 | $29.33 | $29.33 | $29.33 | 16,767 |
2025-03-17 | $29.39 | $29.71 | $29.39 | $29.63 | $29.63 | 2,276,472 |
2025-03-14 | $28.88 | $29.23 | $28.88 | $29.23 | $29.23 | 19,859 |
2025-03-13 | $28.85 | $28.86 | $28.61 | $28.77 | $28.77 | 12,487 |
2025-03-12 | $29.09 | $29.14 | $28.85 | $28.95 | $28.95 | 26,181 |
2025-03-11 | $29.05 | $29.23 | $29.05 | $29.09 | $29.09 | 3,138 |
2025-03-10 | $29.36 | $29.42 | $29.12 | $29.18 | $29.18 | 3,548 |
2025-03-07 | $29.72 | $29.96 | $29.60 | $29.94 | $29.94 | 13,164 |
2025-03-06 | $30.08 | $30.08 | $29.75 | $29.75 | $29.75 | 3,818 |
2025-03-05 | $28.98 | $30.28 | $28.98 | $30.26 | $30.26 | 5,736 |
2025-03-04 | $29.77 | $29.95 | $29.77 | $29.78 | $29.78 | 12,688 |
2025-03-03 | $30.07 | $30.11 | $29.68 | $29.70 | $29.70 | 14,848 |
2025-02-28 | $29.76 | $29.96 | $29.74 | $29.96 | $29.96 | 14,043 |
2025-02-27 | $29.95 | $30.22 | $29.94 | $29.94 | $29.94 | 7,666 |
2025-02-26 | $30.32 | $30.37 | $30.27 | $30.30 | $30.30 | 7,444 |
2025-02-25 | $30.42 | $30.47 | $30.23 | $30.41 | $30.41 | 4,143 |
2025-02-24 | $30.21 | $30.42 | $30.21 | $30.32 | $30.32 | 21,526 |
2025-02-21 | $30.51 | $30.59 | $30.30 | $30.49 | $30.49 | 9,148 |
2025-02-20 | $30.72 | $30.79 | $30.68 | $30.76 | $30.76 | 7,673 |
2025-02-19 | $30.59 | $30.95 | $30.59 | $30.74 | $30.74 | 5,036 |
2025-02-18 | $30.97 | $31.03 | $30.84 | $30.97 | $30.97 | 4,626 |
2025-02-14 | $30.93 | $30.98 | $30.85 | $30.98 | $30.98 | 6,025 |
2025-02-13 | $30.78 | $30.97 | $30.71 | $30.97 | $30.97 | 30,122 |
2025-02-12 | $30.40 | $30.97 | $30.40 | $30.70 | $30.70 | 5,884 |
2025-02-11 | $30.33 | $30.60 | $30.33 | $30.48 | $30.48 | 12,335 |
2025-02-10 | $30.31 | $30.42 | $30.31 | $30.39 | $30.39 | 18,125 |
2025-02-07 | $30.35 | $30.40 | $30.06 | $30.06 | $30.06 | 24,150 |
2025-02-06 | $30.35 | $30.35 | $30.26 | $30.32 | $30.32 | 3,022 |
2025-02-05 | $30.33 | $30.39 | $30.33 | $30.37 | $30.37 | 3,899 |
2025-02-04 | $30.12 | $30.18 | $30.11 | $30.14 | $30.14 | 26,150 |
2025-02-03 | $29.56 | $29.82 | $29.56 | $29.71 | $29.71 | 6,851 |
2025-01-31 | $30.22 | $30.28 | $30.02 | $30.02 | $30.02 | 6,406 |
2025-01-30 | $30.00 | $30.35 | $30.00 | $30.27 | $30.27 | 4,814 |
2025-01-29 | $29.91 | $29.99 | $29.91 | $29.96 | $29.96 | 6,372 |
2025-01-28 | $29.82 | $29.85 | $29.67 | $29.83 | $29.83 | 5,176 |
2025-01-27 | $29.68 | $29.81 | $29.68 | $29.81 | $29.81 | 10,821 |
2025-01-24 | $29.83 | $29.84 | $29.65 | $29.84 | $29.84 | 16,221 |
2025-01-23 | $29.47 | $29.63 | $29.39 | $29.57 | $29.57 | 17,363 |
2025-01-22 | $29.50 | $29.54 | $29.44 | $29.44 | $29.44 | 3,144 |
2025-01-21 | $29.22 | $29.50 | $29.17 | $29.50 | $29.50 | 30,756 |
2025-01-17 | $29.04 | $29.04 | $29.01 | $29.01 | $29.01 | 4,163 |
2025-01-16 | $28.90 | $28.94 | $28.83 | $28.90 | $28.90 | 74,863 |
2025-01-15 | $28.85 | $28.86 | $28.84 | $28.85 | $28.85 | 1,809 |
2025-01-14 | $28.42 | $28.66 | $28.42 | $28.62 | $28.62 | 18,167 |
2025-01-13 | $28.57 | $28.57 | $28.39 | $28.49 | $28.49 | 88,505 |
2025-01-10 | $28.50 | $28.90 | $28.50 | $28.67 | $28.67 | 11,001 |
2025-01-08 | $28.77 | $29.02 | $28.77 | $28.98 | $28.98 | 8,180 |
2025-01-07 | $29.02 | $29.13 | $28.93 | $28.95 | $28.95 | 11,744 |
2025-01-06 | $28.96 | $28.96 | $28.85 | $28.90 | $28.90 | 8,098 |
2025-01-03 | $28.60 | $28.77 | $28.60 | $28.74 | $28.74 | 7,660 |
2025-01-02 | $28.57 | $28.63 | $28.57 | $28.63 | $28.63 | 4,907 |
2024-12-31 | $28.19 | $28.87 | $28.19 | $28.67 | $28.67 | 35,475 |
2024-12-30 | $27.50 | $28.69 | $27.50 | $28.63 | $28.63 | 17,691 |
2024-12-27 | $28.92 | $28.93 | $28.91 | $28.91 | $28.91 | 1,631 |
2024-12-26 | $29.00 | $29.05 | $28.98 | $29.01 | $29.01 | 27,849 |
2024-12-24 | $28.74 | $28.95 | $28.74 | $28.93 | $28.93 | 5,231 |
2024-12-23 | $28.76 | $28.92 | $28.67 | $28.90 | $28.90 | 29,962 |
2024-12-20 | $26.74 | $28.94 | $26.74 | $28.90 | $28.90 | 11,548 |
2024-12-19 | $28.79 | $28.92 | $28.79 | $28.86 | $28.86 | 11,871 |
2024-12-18 | $29.44 | $29.50 | $28.85 | $28.85 | $28.85 | 6,092 |
2024-12-17 | $29.57 | $29.58 | $29.47 | $29.54 | $29.54 | 16,348 |
2024-12-16 | $29.68 | $29.69 | $29.51 | $29.56 | $29.56 | 98,153 |
2024-12-13 | $29.72 | $29.78 | $29.62 | $29.68 | $29.68 | 33,994 |
2024-12-12 | $30.01 | $30.06 | $29.99 | $29.99 | $29.99 | 3,196 |
2024-12-11 | $30.20 | $30.29 | $30.15 | $30.27 | $30.27 | 13,137 |
2024-12-10 | $30.26 | $30.26 | $30.09 | $30.09 | $30.09 | 7,227 |
2024-12-09 | $30.54 | $30.62 | $30.47 | $30.47 | $30.47 | 52,514 |
2024-12-06 | $30.21 | $30.22 | $30.19 | $30.19 | $30.19 | 4,012 |
2024-12-05 | $30.19 | $30.30 | $30.18 | $30.23 | $30.23 | 8,380 |
2024-12-04 | $30.14 | $30.14 | $30.03 | $30.06 | $30.06 | 4,098 |
2024-12-03 | $30.01 | $30.09 | $29.94 | $29.94 | $29.94 | 9,618 |
2024-12-02 | $29.78 | $29.98 | $29.74 | $29.95 | $29.95 | 21,458 |
2024-11-29 | $29.56 | $29.86 | $29.56 | $29.86 | $29.86 | 5,784 |
2024-11-27 | $29.53 | $29.69 | $29.53 | $29.66 | $29.66 | 170,647 |
2024-11-26 | $29.42 | $29.53 | $29.36 | $29.53 | $29.53 | 1,429 |
2024-11-25 | $29.60 | $29.67 | $29.53 | $29.62 | $29.62 | 17,821 |
2024-11-22 | $29.49 | $29.60 | $29.49 | $29.52 | $29.52 | 33,209 |
2024-11-21 | $29.33 | $29.45 | $29.30 | $29.39 | $29.39 | 26,154 |
2024-11-20 | $29.33 | $29.39 | $29.25 | $29.39 | $29.39 | 174,517 |
2024-11-19 | $29.19 | $29.44 | $29.19 | $29.35 | $29.35 | 152,848 |
2024-11-18 | $29.25 | $29.46 | $29.25 | $29.39 | $29.39 | 17,469 |
2024-11-15 | $29.41 | $29.41 | $29.18 | $29.25 | $29.25 | 54,827 |
2024-11-14 | $29.60 | $29.75 | $29.47 | $29.47 | $29.47 | 4,001 |
2024-11-13 | $29.62 | $29.62 | $29.55 | $29.55 | $29.55 | 13,004 |
2024-11-12 | $29.74 | $29.74 | $29.60 | $29.66 | $29.66 | 2,401 |
2024-11-11 | $30.08 | $30.12 | $30.02 | $30.06 | $30.06 | 58,794 |
2024-11-08 | $30.08 | $30.08 | $30.00 | $30.08 | $30.08 | 4,190 |
2024-11-07 | $30.32 | $30.55 | $30.32 | $30.53 | $30.53 | 5,174 |
2024-11-06 | $29.93 | $30.03 | $29.87 | $30.02 | $30.02 | 6,016 |
2024-11-05 | $30.25 | $30.39 | $30.25 | $30.35 | $30.35 | 9,367 |
2024-11-04 | $30.01 | $30.19 | $30.01 | $30.09 | $30.09 | 68,827 |
2024-11-01 | $29.94 | $30.15 | $29.94 | $30.00 | $30.00 | 18,651 |
2024-10-31 | $29.98 | $29.98 | $29.75 | $29.85 | $29.85 | 25,692 |
2024-10-30 | $30.13 | $30.33 | $30.13 | $30.19 | $30.19 | 44,061 |
2024-10-29 | $30.51 | $30.54 | $30.43 | $30.49 | $30.49 | 9,482 |
2024-10-28 | $30.50 | $30.72 | $30.50 | $30.72 | $30.72 | 87,503 |
2024-10-25 | $30.58 | $30.72 | $30.45 | $30.48 | $30.48 | 171,497 |
2024-10-24 | $30.51 | $30.59 | $30.47 | $30.57 | $30.57 | 236,669 |
2024-10-23 | $30.60 | $30.60 | $30.37 | $30.45 | $30.45 | 6,516 |
2024-10-22 | $30.71 | $30.77 | $30.66 | $30.70 | $30.70 | 3,399 |
2024-10-21 | $30.97 | $30.99 | $30.73 | $30.81 | $30.81 | 4,206 |
2024-10-18 | $31.13 | $31.13 | $30.98 | $31.04 | $31.04 | 3,039 |
2024-10-17 | $30.92 | $30.98 | $30.92 | $30.98 | $30.98 | 9,935 |
2024-10-16 | $31.03 | $31.03 | $30.93 | $30.93 | $30.93 | 5,966 |
2024-10-15 | $31.12 | $31.12 | $30.88 | $30.90 | $30.90 | 8,088 |
2024-10-14 | $31.22 | $31.29 | $31.22 | $31.28 | $31.28 | 3,227 |
2024-10-11 | $31.10 | $31.27 | $31.10 | $31.21 | $31.21 | 1,144 |
2024-10-10 | $30.92 | $30.99 | $30.89 | $30.95 | $30.95 | 9,439 |
2024-10-09 | $30.82 | $31.04 | $30.82 | $30.97 | $30.97 | 6,417 |
2024-10-08 | $31.04 | $31.04 | $30.92 | $30.92 | $30.92 | 92,242 |
2024-10-07 | $31.37 | $31.44 | $31.21 | $31.39 | $31.39 | 32,165 |
2024-10-04 | $31.10 | $31.33 | $31.01 | $31.33 | $31.33 | 47,034 |
2024-10-03 | $31.03 | $31.24 | $30.97 | $31.10 | $31.10 | 67,254 |
2024-10-02 | $31.31 | $31.45 | $31.30 | $31.38 | $31.38 | 7,615 |
2024-10-01 | $31.08 | $31.28 | $31.08 | $31.25 | $31.25 | 341,192 |
2024-09-30 | $31.40 | $31.40 | $31.23 | $31.28 | $31.28 | 7,877 |
2024-09-27 | $31.43 | $31.43 | $31.25 | $31.31 | $31.31 | 6,807 |
2024-09-26 | $31.43 | $31.57 | $31.40 | $31.49 | $31.29 | 12,985 |
2024-09-25 | $30.86 | $30.94 | $30.86 | $30.86 | $30.86 | 4,940 |
2024-09-24 | $30.67 | $31.05 | $30.67 | $31.00 | $31.00 | 12,794 |
2024-09-23 | $30.33 | $30.52 | $30.33 | $30.52 | $30.52 | 7,340 |
2024-09-20 | $30.45 | $30.47 | $30.33 | $30.39 | $30.39 | 1,429 |
2024-09-19 | $30.57 | $30.73 | $30.49 | $30.65 | $30.65 | 2,166 |
2024-09-18 | $30.25 | $30.38 | $30.15 | $30.28 | $30.28 | 13,213 |
2024-09-17 | $30.47 | $30.47 | $30.29 | $30.29 | $30.29 | 1,190 |
2024-09-16 | $30.33 | $30.45 | $30.33 | $30.45 | $30.45 | 3,174 |
2024-09-13 | $30.22 | $30.22 | $30.19 | $30.19 | $30.19 | 335 |
2024-09-12 | $30.13 | $30.13 | $30.04 | $30.10 | $30.10 | 7,772 |
2024-09-11 | $30.75 | $30.75 | $29.59 | $29.84 | $29.84 | 18,358 |
2024-09-10 | $29.62 | $29.70 | $29.54 | $29.66 | $29.66 | 29,811 |
2024-09-09 | $29.66 | $29.84 | $29.66 | $29.75 | $29.75 | 2,766 |
2024-09-06 | $29.63 | $29.72 | $29.63 | $29.63 | $29.63 | 1,526 |
2024-09-05 | $29.86 | $30.02 | $29.86 | $29.91 | $29.91 | 37,083 |
2024-09-04 | $30.16 | $30.21 | $30.13 | $30.13 | $30.13 | 5,106 |
2024-09-03 | $30.35 | $30.35 | $28.52 | $29.69 | $29.69 | 1,528 |
2024-08-30 | $30.65 | $30.68 | $30.58 | $30.68 | $30.68 | 1,053 |
2024-08-29 | $30.37 | $30.73 | $30.37 | $30.63 | $30.63 | 4,039 |
2024-08-28 | $30.53 | $30.53 | $30.28 | $30.37 | $30.37 | 4,190 |
2024-08-27 | $30.55 | $30.58 | $30.44 | $30.57 | $30.57 | 2,798 |
2024-08-26 | $30.60 | $30.60 | $30.54 | $30.54 | $30.54 | 525 |
2024-08-23 | $30.54 | $30.71 | $30.54 | $30.71 | $30.71 | 974 |
2024-08-22 | $30.57 | $30.57 | $30.31 | $30.31 | $30.31 | 2,920 |
2024-08-21 | $30.35 | $30.46 | $30.29 | $30.46 | $30.46 | 2,947 |
2024-08-20 | $30.19 | $30.28 | $30.16 | $30.23 | $30.23 | 2,052 |
2024-08-19 | $30.28 | $30.39 | $30.28 | $30.33 | $30.33 | 1,592 |
2024-08-16 | $30.00 | $30.09 | $30.00 | $30.09 | $30.09 | 6,925 |
2024-08-15 | $29.90 | $29.98 | $29.85 | $29.90 | $29.90 | 4,969 |
2024-08-14 | $29.60 | $29.66 | $29.55 | $29.63 | $29.63 | 4,634 |
2024-08-13 | $29.34 | $29.65 | $29.34 | $29.65 | $29.65 | 6,370 |
2024-08-12 | $29.21 | $29.30 | $29.21 | $29.23 | $29.23 | 5,293 |
2024-08-09 | $28.93 | $29.23 | $28.93 | $29.20 | $29.20 | 11,272 |
2024-08-08 | $28.82 | $28.92 | $28.72 | $28.90 | $28.90 | 14,768 |
2024-08-07 | $28.78 | $28.78 | $28.50 | $28.53 | $28.53 | 22,792 |
2024-08-06 | $28.57 | $28.81 | $28.57 | $28.67 | $28.67 | 5,799 |
2024-08-05 | $28.15 | $28.60 | $28.15 | $28.46 | $28.46 | 47,925 |
2024-08-02 | $29.10 | $29.11 | $29.05 | $29.09 | $29.09 | 2,829 |
2024-08-01 | $29.43 | $29.48 | $29.34 | $29.43 | $29.43 | 3,880 |
2024-07-31 | $29.80 | $29.96 | $29.80 | $29.88 | $29.88 | 1,483 |
2024-07-30 | $29.60 | $29.60 | $29.55 | $29.55 | $29.55 | 779 |
2024-07-29 | $29.54 | $29.56 | $29.54 | $29.55 | $29.55 | 1,796 |
2024-07-26 | $29.54 | $29.69 | $29.54 | $29.69 | $29.69 | 242 |
2024-07-25 | $29.28 | $29.58 | $29.28 | $29.39 | $29.39 | 2,927 |
2024-07-24 | $29.69 | $29.73 | $29.53 | $29.53 | $29.53 | 1,478 |
2024-07-23 | $29.79 | $29.84 | $29.77 | $29.77 | $29.77 | 7,722 |
2024-07-22 | $29.91 | $30.05 | $29.91 | $29.98 | $29.98 | 5,784 |
2024-07-19 | $29.83 | $29.89 | $29.83 | $29.84 | $29.84 | 1,539 |
2024-07-18 | $29.93 | $29.96 | $29.83 | $29.83 | $29.83 | 1,916 |
2024-07-17 | $30.09 | $30.11 | $30.07 | $30.07 | $30.07 | 2,808 |
2024-07-16 | $30.24 | $30.34 | $30.24 | $30.34 | $30.34 | 1,306 |
2024-07-15 | $30.25 | $30.28 | $30.18 | $30.18 | $30.18 | 2,637 |
2024-07-12 | $30.50 | $30.50 | $30.41 | $30.41 | $30.41 | 1,112 |
2024-07-11 | $30.15 | $30.27 | $30.07 | $30.10 | $30.10 | 8,377 |
2024-07-10 | $29.82 | $29.96 | $29.82 | $29.95 | $29.95 | 1,851 |
2024-07-09 | $29.76 | $29.76 | $29.69 | $29.73 | $29.73 | 2,572 |
2024-07-08 | $29.80 | $29.88 | $29.71 | $29.78 | $29.78 | 3,341 |
2024-07-05 | $29.75 | $29.88 | $29.72 | $29.83 | $29.83 | 9,571 |
2024-07-03 | $29.76 | $29.77 | $29.69 | $29.77 | $29.77 | 1,609 |
2024-07-02 | $29.50 | $29.51 | $29.46 | $29.49 | $29.49 | 8,952 |
2024-07-01 | $29.51 | $29.55 | $29.42 | $29.49 | $29.49 | 6,089 |
2024-06-28 | $29.60 | $29.60 | $29.51 | $29.51 | $29.51 | 573 |
2024-06-27 | $29.49 | $29.53 | $29.49 | $29.53 | $29.53 | 1,458 |
2024-06-26 | $29.55 | $29.58 | $29.54 | $29.58 | $29.58 | 1,829 |
2024-06-25 | $29.67 | $29.77 | $29.67 | $29.77 | $29.77 | 1,993 |
2024-06-24 | $29.88 | $29.92 | $29.79 | $29.79 | $29.79 | 834 |
2024-06-21 | $29.63 | $29.65 | $29.58 | $29.64 | $29.64 | 1,603 |
2024-06-20 | $29.89 | $29.89 | $29.85 | $29.85 | $29.85 | 690 |
2024-06-18 | $29.59 | $29.82 | $29.59 | $29.82 | $29.82 | 1,145 |
2024-06-17 | $29.61 | $29.69 | $29.45 | $29.69 | $29.69 | 1,376 |
2024-06-14 | $29.60 | $29.63 | $29.56 | $29.63 | $29.63 | 2,245 |
2024-06-13 | $29.75 | $29.86 | $29.75 | $29.83 | $29.83 | 983 |
2024-06-12 | $30.17 | $30.18 | $30.08 | $30.08 | $30.08 | 1,676 |
2024-06-11 | $29.73 | $29.82 | $29.68 | $29.73 | $29.73 | 7,019 |
2024-06-10 | $29.66 | $29.94 | $29.66 | $29.93 | $29.93 | 3,494 |
2024-06-07 | $30.07 | $30.30 | $30.05 | $30.17 | $29.91 | 3,566 |
2024-06-06 | $30.21 | $30.45 | $30.21 | $30.42 | $30.15 | 2,637 |
2024-06-05 | $30.26 | $30.28 | $30.26 | $30.28 | $30.02 | 1,122 |
2024-06-04 | $29.97 | $30.13 | $29.97 | $30.13 | $29.87 | 3,913 |
2024-06-03 | $30.11 | $30.12 | $29.83 | $30.12 | $29.86 | 2,678 |
2024-05-31 | $29.98 | $30.13 | $29.98 | $30.13 | $29.87 | 759 |
2024-05-30 | $29.85 | $30.03 | $29.85 | $30.03 | $29.77 | 642 |
2024-05-29 | $30.08 | $30.08 | $29.91 | $29.94 | $29.67 | 2,585 |
2024-05-28 | $30.22 | $30.22 | $30.22 | $30.22 | $29.96 | 55 |
2024-05-24 | $30.29 | $30.42 | $30.29 | $30.34 | $30.08 | 3,521 |
2024-05-23 | $30.23 | $30.23 | $30.23 | $30.23 | $29.97 | 125 |
2024-05-22 | $30.29 | $30.30 | $30.29 | $30.30 | $30.04 | 361 |
2024-05-21 | $30.25 | $30.45 | $30.25 | $30.45 | $30.19 | 433 |
2024-05-20 | $30.56 | $30.56 | $30.48 | $30.48 | $30.21 | 2,873 |
2024-05-17 | $30.46 | $30.47 | $30.40 | $30.43 | $30.16 | 2,775 |
2024-05-16 | $30.39 | $30.42 | $30.30 | $30.36 | $30.09 | 3,642 |
2024-05-15 | $30.33 | $30.34 | $30.33 | $30.33 | $30.06 | 966 |
2024-05-14 | $29.86 | $30.03 | $29.86 | $30.03 | $29.77 | 7,284 |
2024-05-13 | $30.02 | $30.02 | $29.94 | $29.94 | $29.68 | 562 |
2024-05-10 | $29.95 | $29.95 | $29.88 | $29.88 | $29.62 | 970 |
2024-05-09 | $29.81 | $29.86 | $29.80 | $29.80 | $29.54 | 768 |
2024-05-08 | $29.73 | $29.73 | $29.66 | $29.70 | $29.44 | 10,492 |
2024-05-07 | $29.73 | $29.80 | $29.68 | $29.69 | $29.43 | 9,623 |
2024-05-06 | $29.42 | $29.65 | $29.42 | $29.60 | $29.35 | 105,910 |
2024-05-03 | $29.38 | $29.44 | $29.37 | $29.44 | $29.19 | 1,475 |
2024-05-02 | $29.02 | $29.17 | $29.02 | $29.17 | $28.92 | 662 |
2024-05-01 | $28.70 | $29.00 | $28.70 | $28.77 | $28.52 | 2,156 |
2024-04-30 | $29.06 | $29.06 | $28.79 | $28.79 | $28.54 | 365 |
2024-04-29 | $29.08 | $29.17 | $29.08 | $29.15 | $28.89 | 2,409 |
2024-04-26 | $29.08 | $29.12 | $29.08 | $29.12 | $29.12 | 396 |
2024-04-25 | $28.53 | $28.93 | $28.53 | $28.89 | $28.89 | 780 |
2024-04-24 | $29.01 | $29.02 | $28.95 | $29.02 | $29.02 | 1,113 |
2024-04-23 | $29.13 | $29.18 | $29.13 | $29.18 | $29.18 | 1,434 |
2024-04-22 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 160 |
2024-04-19 | $28.67 | $28.74 | $28.62 | $28.70 | $28.70 | 3,904 |
2024-04-18 | $28.77 | $28.78 | $28.66 | $28.69 | $28.69 | 1,857 |
2024-04-17 | $28.86 | $28.86 | $28.75 | $28.83 | $28.83 | 1,433 |
2024-04-16 | $28.65 | $28.75 | $28.65 | $28.72 | $28.72 | 5,309 |
2024-04-15 | $29.21 | $29.21 | $28.90 | $28.93 | $28.93 | 1,572 |
2024-04-12 | $29.18 | $29.18 | $28.95 | $28.95 | $28.95 | 5,579 |
2024-04-11 | $29.40 | $29.50 | $29.40 | $29.48 | $29.48 | 1,591 |
2024-04-10 | $29.40 | $29.40 | $29.23 | $29.35 | $29.35 | 2,044 |
2024-04-09 | $29.70 | $29.70 | $29.54 | $29.69 | $29.69 | 1,813 |
2024-04-08 | $29.62 | $29.72 | $29.62 | $29.66 | $29.66 | 7,157 |
2024-04-05 | $29.56 | $29.68 | $29.45 | $29.62 | $29.62 | 323,530 |
2024-04-04 | $30.01 | $30.01 | $29.60 | $29.60 | $29.60 | 4,958 |
2024-04-03 | $29.79 | $29.83 | $29.79 | $29.82 | $29.82 | 623 |
2024-04-02 | $29.64 | $29.73 | $29.61 | $29.65 | $29.65 | 9,036 |
2024-04-01 | $29.89 | $29.99 | $29.87 | $29.92 | $29.92 | 3,557 |
2024-03-28 | $29.68 | $29.95 | $29.68 | $29.92 | $29.92 | 4,088 |
2024-03-27 | $29.76 | $29.80 | $29.76 | $29.80 | $29.80 | 2,231 |
2024-03-26 | $29.83 | $29.85 | $29.80 | $29.80 | $29.80 | 1,218 |
2024-03-25 | $29.89 | $29.92 | $29.82 | $29.86 | $29.86 | 6,103 |
2024-03-22 | $29.91 | $29.91 | $29.81 | $29.89 | $29.89 | 9,154 |
2024-03-21 | $30.28 | $30.28 | $30.06 | $30.06 | $30.06 | 2,934 |
2024-03-20 | $30.01 | $30.28 | $29.98 | $30.28 | $30.28 | 715 |
2024-03-19 | $29.80 | $29.99 | $29.77 | $29.95 | $29.95 | 3,885 |
2024-03-18 | $30.20 | $30.20 | $29.94 | $29.97 | $29.97 | 10,735 |
2024-03-15 | $30.20 | $30.20 | $30.00 | $30.00 | $30.00 | 772 |
2024-03-14 | $30.07 | $30.15 | $30.07 | $30.15 | $30.15 | 435 |
2024-03-13 | $30.39 | $30.42 | $30.30 | $30.35 | $30.35 | 8,430 |
2024-03-12 | $30.08 | $30.38 | $30.08 | $30.38 | $30.38 | 2,773 |
2024-03-11 | $30.27 | $30.27 | $30.10 | $30.15 | $30.15 | 1,623 |
2024-03-08 | $30.36 | $30.36 | $30.18 | $30.20 | $30.20 | 1,648 |
2024-03-07 | $30.39 | $30.47 | $30.31 | $30.43 | $30.43 | 3,473 |
2024-03-06 | $30.08 | $30.14 | $29.99 | $30.05 | $30.05 | 1,360 |
2024-03-05 | $29.87 | $29.88 | $29.81 | $29.81 | $29.81 | 2,268 |
2024-03-04 | $30.02 | $30.08 | $30.02 | $30.03 | $30.03 | 2,296 |
2024-03-01 | $30.00 | $30.09 | $29.98 | $30.09 | $30.09 | 5,258 |
2024-02-29 | $29.78 | $29.81 | $29.78 | $29.81 | $29.81 | 2,381 |
2024-02-28 | $29.91 | $29.91 | $29.79 | $29.79 | $29.79 | 1,488 |
2024-02-27 | $29.99 | $29.99 | $29.89 | $29.94 | $29.94 | 1,711 |
2024-02-26 | $29.95 | $29.95 | $29.84 | $29.88 | $29.88 | 2,297 |
2024-02-23 | $29.99 | $30.00 | $29.93 | $29.95 | $29.95 | 746 |
2024-02-22 | $29.63 | $29.92 | $29.63 | $29.92 | $29.92 | 1,787 |
2024-02-21 | $29.58 | $29.58 | $29.47 | $29.55 | $29.55 | 2,723 |
2024-02-20 | $29.84 | $29.84 | $29.52 | $29.58 | $29.58 | 4,124 |
2024-02-16 | $29.58 | $29.67 | $29.55 | $29.55 | $29.55 | 6,790 |
2024-02-15 | $29.41 | $29.51 | $29.41 | $29.51 | $29.51 | 515 |
2024-02-14 | $29.22 | $29.27 | $29.07 | $29.27 | $29.27 | 3,895 |
2024-02-13 | $29.05 | $29.05 | $28.78 | $28.89 | $28.89 | 2,330 |
2024-02-12 | $29.50 | $29.50 | $29.32 | $29.42 | $29.42 | 2,035 |
2024-02-09 | $29.11 | $29.37 | $29.11 | $29.37 | $29.37 | 5,183 |
2024-02-08 | $29.24 | $29.24 | $29.05 | $29.23 | $29.23 | 3,025 |
2024-02-07 | $29.24 | $29.24 | $29.17 | $29.21 | $29.21 | 3,721 |
2024-02-06 | $28.83 | $29.20 | $28.83 | $29.17 | $29.17 | 4,889 |
2024-02-05 | $28.97 | $28.97 | $28.74 | $28.89 | $28.89 | 10,943 |
2024-02-02 | $29.15 | $29.15 | $28.91 | $29.04 | $29.04 | 4,251 |
2024-02-01 | $29.18 | $29.34 | $29.16 | $29.34 | $29.34 | 2,766 |
2024-01-31 | $29.25 | $29.30 | $29.03 | $29.03 | $29.03 | 6,172 |
2024-01-30 | $29.06 | $29.23 | $29.06 | $29.19 | $29.19 | 4,490 |
2024-01-29 | $29.24 | $29.24 | $29.06 | $29.21 | $29.21 | 2,849 |
2024-01-26 | $29.16 | $29.21 | $29.15 | $29.21 | $29.21 | 2,599 |
2024-01-25 | $29.17 | $29.17 | $28.93 | $29.07 | $29.07 | 5,308 |
2024-01-24 | $28.96 | $29.02 | $28.88 | $28.91 | $28.91 | 2,635 |
2024-01-23 | $28.48 | $28.63 | $28.46 | $28.63 | $28.63 | 4,111 |
2024-01-22 | $28.59 | $28.62 | $28.54 | $28.62 | $28.62 | 2,711 |
2024-01-19 | $28.53 | $28.68 | $28.40 | $28.68 | $28.68 | 12,078 |
2024-01-18 | $28.58 | $28.58 | $28.39 | $28.56 | $28.56 | 8,663 |
2024-01-17 | $28.30 | $28.36 | $28.18 | $28.36 | $28.36 | 9,198 |
2024-01-16 | $28.55 | $28.70 | $28.50 | $28.57 | $28.57 | 5,202 |
2024-01-12 | $29.10 | $29.15 | $28.96 | $29.05 | $29.05 | 3,252 |
2024-01-11 | $29.09 | $29.09 | $28.70 | $28.97 | $28.97 | 6,014 |
2024-01-10 | $28.75 | $28.94 | $28.75 | $28.93 | $28.93 | 17,068 |
2024-01-09 | $28.64 | $28.86 | $28.64 | $28.81 | $28.81 | 2,567 |
2024-01-08 | $28.78 | $28.95 | $28.69 | $28.93 | $28.93 | 8,110 |
2024-01-05 | $28.91 | $28.91 | $28.65 | $28.70 | $28.70 | 3,387 |
2024-01-04 | $28.89 | $28.93 | $28.73 | $28.77 | $28.77 | 10,377 |
2024-01-03 | $28.70 | $28.85 | $28.51 | $28.85 | $28.85 | 14,171 |
2024-01-02 | $28.97 | $28.97 | $28.67 | $28.79 | $28.79 | 9,372 |
2023-12-29 | $29.37 | $29.37 | $29.06 | $29.14 | $29.14 | 8,364 |
2023-12-28 | $29.12 | $29.16 | $29.03 | $29.08 | $29.08 | 4,051 |
2023-12-27 | $29.17 | $29.17 | $29.11 | $29.14 | $29.14 | 1,401 |
2023-12-26 | $29.16 | $29.16 | $29.02 | $29.02 | $29.00 | 4,521 |
2023-12-22 | $28.98 | $28.98 | $28.84 | $28.92 | $28.90 | 2,429 |
2023-12-21 | $28.67 | $28.93 | $28.67 | $28.93 | $28.91 | 5,904 |
2023-12-20 | $28.86 | $28.88 | $28.44 | $28.50 | $28.48 | 6,402 |
2023-12-19 | $28.82 | $28.85 | $28.73 | $28.81 | $28.79 | 18,775 |
2023-12-18 | $28.67 | $28.67 | $28.51 | $28.56 | $28.54 | 20,793 |
2023-12-15 | $28.51 | $28.64 | $28.45 | $28.45 | $28.43 | 2,063 |
2023-12-14 | $28.75 | $28.75 | $28.60 | $28.68 | $28.66 | 5,275 |
2023-12-13 | $28.27 | $28.58 | $28.13 | $28.57 | $28.43 | 7,006 |
2023-12-12 | $28.12 | $28.21 | $28.05 | $28.21 | $28.08 | 4,542 |
2023-12-11 | $28.07 | $28.12 | $27.99 | $28.12 | $27.99 | 3,054 |
2023-12-08 | $27.65 | $28.01 | $27.65 | $27.97 | $27.84 | 12,298 |
2023-12-07 | $27.87 | $27.95 | $27.81 | $27.91 | $27.78 | 4,053 |
2023-12-06 | $28.01 | $28.10 | $27.80 | $27.80 | $27.66 | 10,624 |
2023-12-05 | $27.83 | $27.97 | $27.81 | $27.85 | $27.72 | 7,780 |
2023-12-04 | $27.79 | $28.04 | $27.79 | $27.98 | $27.85 | 8,436 |
2023-12-01 | $28.01 | $28.25 | $28.01 | $28.20 | $28.20 | 8,798 |
2023-11-30 | $28.01 | $28.14 | $27.92 | $27.94 | $27.94 | 7,640 |
2023-11-29 | $27.93 | $28.05 | $27.93 | $28.00 | $28.00 | 2,158 |
2023-11-28 | $27.85 | $27.97 | $27.77 | $27.91 | $27.91 | 5,400 |
2023-11-27 | $27.95 | $27.95 | $27.78 | $27.78 | $27.78 | 4,374 |
2023-11-24 | $27.88 | $27.92 | $27.86 | $27.92 | $27.92 | 1,743 |
2023-11-22 | $28.03 | $28.03 | $27.59 | $27.75 | $27.75 | 9,794 |
2023-11-21 | $27.89 | $27.91 | $27.75 | $27.83 | $27.83 | 915 |
2023-11-20 | $27.75 | $27.85 | $27.72 | $27.85 | $27.85 | 7,092 |
2023-11-17 | $27.58 | $27.58 | $27.43 | $27.57 | $27.57 | 5,456 |
2023-11-16 | $27.31 | $27.34 | $27.20 | $27.26 | $27.26 | 11,292 |
2023-11-15 | $27.35 | $27.55 | $27.35 | $27.39 | $27.39 | 10,243 |
2023-11-14 | $27.49 | $27.49 | $27.15 | $27.39 | $27.39 | 10,850 |
2023-11-13 | $26.66 | $26.89 | $26.66 | $26.88 | $26.88 | 9,315 |
2023-11-10 | $26.58 | $26.77 | $26.57 | $26.77 | $26.77 | 5,282 |
2023-11-09 | $26.76 | $26.83 | $26.57 | $26.57 | $26.57 | 10,390 |
2023-11-08 | $26.31 | $26.69 | $26.31 | $26.66 | $26.66 | 13,532 |
2023-11-07 | $26.69 | $26.70 | $26.52 | $26.60 | $26.60 | 6,453 |
2023-11-06 | $26.75 | $26.75 | $26.65 | $26.68 | $26.68 | 9,668 |
2023-11-03 | $26.70 | $26.76 | $26.63 | $26.75 | $26.75 | 28,186 |
2023-11-02 | $26.65 | $26.65 | $26.45 | $26.57 | $26.57 | 9,536 |
2023-11-01 | $25.96 | $26.13 | $25.92 | $26.12 | $26.12 | 5,571 |
2023-10-31 | $25.98 | $25.98 | $25.80 | $25.90 | $25.90 | 5,230 |
2023-10-30 | $25.89 | $25.99 | $25.88 | $25.95 | $25.95 | 1,488 |
2023-10-27 | $25.83 | $25.92 | $25.63 | $25.66 | $25.66 | 7,697 |
2023-10-26 | $25.83 | $25.93 | $25.74 | $25.82 | $25.82 | 6,013 |
2023-10-25 | $26.18 | $26.18 | $25.91 | $25.97 | $25.97 | 6,933 |
2023-10-24 | $26.07 | $26.15 | $26.02 | $26.15 | $26.15 | 3,240 |
2023-10-23 | $25.75 | $26.04 | $25.75 | $25.94 | $25.94 | 3,362 |
2023-10-20 | $25.99 | $26.01 | $25.90 | $25.93 | $25.93 | 12,345 |
2023-10-19 | $26.23 | $26.28 | $26.14 | $26.19 | $26.19 | 2,014 |
2023-10-18 | $26.46 | $26.55 | $26.42 | $26.44 | $26.44 | 5,735 |
2023-10-17 | $26.66 | $26.82 | $26.66 | $26.74 | $26.74 | 6,241 |
2023-10-16 | $26.76 | $26.80 | $26.69 | $26.78 | $26.78 | 5,237 |
2023-10-13 | $26.70 | $26.70 | $26.56 | $26.60 | $26.60 | 4,929 |
2023-10-12 | $27.07 | $27.07 | $26.60 | $26.67 | $26.67 | 2,599 |
2023-10-11 | $26.94 | $26.99 | $26.94 | $26.94 | $26.94 | 1,537 |
2023-10-10 | $26.82 | $26.86 | $26.73 | $26.83 | $26.83 | 1,536 |
2023-10-09 | $26.39 | $26.52 | $26.30 | $26.49 | $26.49 | 1,928 |
2023-10-06 | $25.99 | $26.51 | $25.99 | $26.48 | $26.48 | 5,717 |
2023-10-05 | $26.01 | $26.04 | $25.89 | $26.04 | $26.04 | 2,099 |
2023-10-04 | $25.89 | $25.93 | $25.68 | $25.88 | $25.88 | 7,489 |
2023-10-03 | $25.84 | $25.90 | $25.72 | $25.81 | $25.81 | 7,813 |
2023-10-02 | $26.39 | $26.39 | $26.06 | $26.11 | $26.11 | 3,391 |
2023-09-29 | $26.72 | $26.72 | $26.40 | $26.40 | $26.40 | 8,753 |
2023-09-28 | $26.40 | $26.45 | $26.30 | $26.38 | $26.38 | 5,189 |
2023-09-27 | $26.35 | $26.35 | $26.07 | $26.19 | $26.19 | 3,725 |
2023-09-26 | $26.30 | $26.33 | $26.16 | $26.21 | $26.21 | 6,279 |
2023-09-25 | $26.42 | $26.56 | $26.42 | $26.51 | $26.51 | 1,169 |
2023-09-22 | $26.71 | $26.75 | $26.61 | $26.61 | $26.61 | 3,892 |
2023-09-21 | $26.56 | $26.63 | $26.50 | $26.50 | $26.50 | 3,893 |
2023-09-20 | $27.23 | $27.26 | $26.97 | $26.97 | $26.97 | 2,707 |
2023-09-19 | $26.96 | $27.06 | $26.93 | $27.00 | $27.00 | 11,468 |
2023-09-18 | $27.04 | $27.09 | $27.03 | $27.03 | $27.03 | 7,584 |
2023-09-15 | $27.30 | $27.31 | $27.14 | $27.14 | $27.14 | 10,836 |
2023-09-14 | $27.31 | $27.31 | $27.20 | $27.28 | $27.28 | 45,093 |
2023-09-13 | $27.01 | $27.01 | $26.90 | $26.94 | $26.94 | 8,209 |
2023-09-12 | $26.97 | $27.02 | $26.91 | $26.93 | $26.93 | 6,217 |
2023-09-11 | $26.99 | $27.03 | $26.94 | $26.99 | $26.99 | 7,523 |
2023-09-08 | $26.80 | $26.84 | $26.74 | $26.74 | $26.74 | 7,439 |
2023-09-07 | $26.77 | $26.77 | $26.66 | $26.72 | $26.72 | 8,460 |
2023-09-06 | $27.10 | $27.10 | $26.80 | $26.90 | $26.90 | 7,992 |
2023-09-05 | $27.19 | $27.22 | $27.14 | $27.14 | $26.98 | 5,020 |
2023-09-01 | $27.23 | $27.29 | $27.23 | $27.29 | $27.12 | 7,714 |
2023-08-31 | $27.43 | $27.43 | $27.18 | $27.25 | $27.08 | 3,402 |
2023-08-30 | $27.50 | $27.50 | $27.24 | $27.36 | $27.19 | 7,128 |
2023-08-29 | $27.16 | $27.29 | $26.99 | $27.29 | $27.13 | 8,493 |
2023-08-28 | $26.65 | $26.86 | $26.65 | $26.83 | $26.67 | 7,967 |
2023-08-25 | $26.56 | $26.62 | $26.56 | $26.62 | $26.46 | 498 |
2023-08-24 | $26.59 | $26.67 | $26.48 | $26.48 | $26.32 | 15,072 |
2023-08-23 | $26.76 | $26.87 | $26.76 | $26.86 | $26.69 | 1,311 |
2023-08-22 | $26.54 | $26.58 | $26.50 | $26.55 | $26.39 | 3,343 |
2023-08-21 | $26.68 | $26.68 | $26.38 | $26.62 | $26.46 | 3,054 |
2023-08-18 | $26.19 | $26.44 | $26.18 | $26.43 | $26.43 | 8,150 |
2023-08-17 | $26.98 | $26.98 | $26.57 | $26.58 | $26.58 | 11,467 |
2023-08-16 | $26.75 | $26.85 | $26.65 | $26.65 | $26.65 | 2,332 |
2023-08-15 | $26.96 | $26.96 | $26.70 | $26.89 | $26.89 | 5,853 |
2023-08-14 | $27.17 | $27.18 | $26.96 | $27.13 | $27.13 | 3,960 |
2023-08-11 | $27.40 | $27.40 | $27.15 | $27.21 | $27.21 | 3,301 |
2023-08-10 | $27.70 | $27.72 | $27.45 | $27.50 | $27.50 | 5,042 |
2023-08-09 | $27.65 | $27.65 | $27.33 | $27.46 | $27.46 | 4,785 |
2023-08-08 | $27.34 | $27.45 | $27.34 | $27.45 | $27.45 | 760 |
2023-08-07 | $27.56 | $27.56 | $27.28 | $27.44 | $27.44 | 5,779 |
2023-08-04 | $27.42 | $27.42 | $27.19 | $27.19 | $27.19 | 1,332 |
2023-08-03 | $27.20 | $27.29 | $27.18 | $27.22 | $27.22 | 4,093 |
2023-08-02 | $27.35 | $27.35 | $27.17 | $27.17 | $27.17 | 3,752 |
2023-08-01 | $27.95 | $27.95 | $27.66 | $27.74 | $27.74 | 8,038 |
2023-07-31 | $28.13 | $28.15 | $28.04 | $28.04 | $28.04 | 6,189 |
2023-07-28 | $27.96 | $28.05 | $27.90 | $27.95 | $27.95 | 11,319 |
2023-07-27 | $28.25 | $28.25 | $27.73 | $27.73 | $27.73 | 4,927 |
2023-07-26 | $27.90 | $28.00 | $27.78 | $27.94 | $27.94 | 2,516 |
2023-07-25 | $27.97 | $28.03 | $27.92 | $27.97 | $27.97 | 5,565 |
2023-07-24 | $27.84 | $27.90 | $27.81 | $27.82 | $27.82 | 3,542 |
2023-07-21 | $27.75 | $27.85 | $27.73 | $27.80 | $27.80 | 3,659 |
2023-07-20 | $28.00 | $28.00 | $27.73 | $27.73 | $27.73 | 2,069 |
2023-07-19 | $27.92 | $27.94 | $27.79 | $27.84 | $27.84 | 2,343 |
2023-07-18 | $27.95 | $27.95 | $27.80 | $27.94 | $27.94 | 2,656 |
2023-07-17 | $27.83 | $27.93 | $27.67 | $27.85 | $27.85 | 6,517 |
2023-07-14 | $28.02 | $28.02 | $27.86 | $27.86 | $27.86 | 4,311 |
2023-07-13 | $27.68 | $27.92 | $27.68 | $27.89 | $27.89 | 3,599 |
2023-07-12 | $27.11 | $27.39 | $27.11 | $27.38 | $27.38 | 2,298 |
2023-07-11 | $26.80 | $26.89 | $26.80 | $26.89 | $26.89 | 2,134 |
2023-07-10 | $26.63 | $26.74 | $26.63 | $26.71 | $26.71 | 1,905 |
2023-07-07 | $26.60 | $26.73 | $26.60 | $26.61 | $26.61 | 1,310 |
2023-07-06 | $26.49 | $26.50 | $26.32 | $26.49 | $26.49 | 2,684 |
2023-07-05 | $26.93 | $27.00 | $26.93 | $26.97 | $26.97 | 8,225 |
2023-07-03 | $27.30 | $27.30 | $27.13 | $27.16 | $27.16 | 1,892 |
2023-06-30 | $27.19 | $27.19 | $27.10 | $27.14 | $27.14 | 3,030 |
2023-06-29 | $26.82 | $26.88 | $26.82 | $26.88 | $26.88 | 750 |
2023-06-28 | $26.79 | $26.82 | $26.79 | $26.82 | $26.82 | 260 |
2023-06-27 | $26.81 | $26.86 | $26.80 | $26.86 | $26.86 | 1,815 |
2023-06-26 | $26.77 | $26.77 | $26.57 | $26.62 | $26.62 | 2,327 |
2023-06-23 | $26.69 | $26.69 | $26.58 | $26.60 | $26.60 | 1,433 |
2023-06-22 | $26.98 | $26.98 | $26.84 | $26.93 | $26.93 | 5,751 |
2023-06-21 | $27.02 | $27.17 | $27.00 | $27.06 | $27.06 | 2,146 |
2023-06-20 | $27.51 | $28.22 | $27.17 | $27.21 | $27.21 | 11,310 |
2023-06-16 | $27.90 | $27.90 | $27.56 | $27.57 | $27.57 | 2,157 |
2023-06-15 | $27.53 | $27.59 | $27.34 | $27.59 | $27.59 | 6,039 |
2023-06-14 | $27.37 | $27.37 | $27.09 | $27.15 | $27.15 | 3,790 |
2023-06-13 | $27.23 | $27.23 | $27.02 | $27.09 | $27.09 | 11,642 |
2023-06-12 | $26.84 | $26.84 | $26.74 | $26.82 | $26.82 | 1,313 |
2023-06-09 | $26.71 | $26.72 | $26.62 | $26.62 | $26.62 | 2,222 |
2023-06-08 | $26.55 | $26.59 | $26.45 | $26.58 | $26.58 | 2,003 |
2023-06-07 | $26.55 | $26.62 | $26.34 | $26.34 | $26.34 | 11,216 |
2023-06-06 | $26.40 | $26.59 | $26.40 | $26.52 | $26.52 | 9,896 |
2023-06-05 | $26.52 | $26.52 | $26.22 | $26.30 | $26.30 | 4,000 |
2023-06-02 | $26.74 | $26.93 | $26.74 | $26.84 | $26.45 | 6,678 |
2023-06-01 | $26.20 | $26.50 | $26.20 | $26.46 | $26.08 | 2,108 |
2023-05-31 | $26.16 | $26.19 | $25.88 | $26.19 | $25.81 | 36,050 |
2023-05-30 | $26.88 | $26.88 | $26.29 | $26.30 | $25.92 | 2,993 |
2023-05-26 | $26.32 | $26.60 | $26.32 | $26.60 | $26.60 | 1,823 |
2023-05-25 | $26.20 | $26.29 | $26.20 | $26.27 | $26.27 | 1,817 |
2023-05-24 | $26.51 | $26.51 | $26.39 | $26.42 | $26.42 | 1,988 |
2023-05-23 | $26.98 | $27.02 | $26.77 | $26.77 | $26.77 | 3,573 |
2023-05-22 | $27.28 | $27.28 | $27.16 | $27.21 | $27.21 | 1,231 |
2023-05-19 | $27.18 | $27.20 | $27.14 | $27.15 | $27.15 | 3,125 |
2023-05-18 | $26.96 | $27.03 | $26.95 | $27.03 | $27.03 | 469 |
2023-05-17 | $26.86 | $27.14 | $26.86 | $27.08 | $27.08 | 3,266 |
2023-05-16 | $27.22 | $27.22 | $27.01 | $27.01 | $27.01 | 1,979 |
2023-05-15 | $27.18 | $27.33 | $27.18 | $27.32 | $27.32 | 1,476 |
2023-05-12 | $27.10 | $27.10 | $27.01 | $27.02 | $27.02 | 2,950 |
2023-05-11 | $27.17 | $27.18 | $26.97 | $27.18 | $27.18 | 12,121 |
2023-05-10 | $27.45 | $27.45 | $27.25 | $27.32 | $27.32 | 1,724 |
2023-05-09 | $27.32 | $27.35 | $27.31 | $27.35 | $27.35 | 2,754 |
2023-05-08 | $27.62 | $27.62 | $27.51 | $27.51 | $27.51 | 2,540 |
2023-05-05 | $27.28 | $27.44 | $27.28 | $27.44 | $27.44 | 2,302 |
2023-05-04 | $27.10 | $27.18 | $27.10 | $27.13 | $27.13 | 970 |
2023-05-03 | $27.36 | $27.36 | $27.21 | $27.21 | $27.21 | 4,136 |
2023-05-02 | $27.18 | $27.18 | $27.02 | $27.18 | $27.18 | 10,886 |
2023-05-01 | $27.70 | $27.70 | $27.48 | $27.48 | $27.48 | 10,211 |
2023-04-28 | $27.39 | $27.60 | $27.39 | $27.53 | $27.53 | 29,614 |
2023-04-27 | $27.25 | $27.37 | $27.25 | $27.37 | $27.37 | 1,260 |
2023-04-26 | $27.21 | $27.21 | $27.15 | $27.15 | $27.15 | 823 |
2023-04-25 | $27.26 | $27.26 | $27.11 | $27.11 | $27.11 | 1,898 |
2023-04-24 | $27.70 | $27.70 | $27.63 | $27.63 | $27.63 | 10,178 |
2023-04-21 | $27.50 | $27.63 | $27.50 | $27.62 | $27.62 | 1,213 |
2023-04-20 | $27.65 | $27.69 | $27.61 | $27.62 | $27.62 | 2,006 |
2023-04-19 | $27.71 | $27.71 | $27.68 | $27.68 | $27.68 | 1,161 |
2023-04-18 | $27.79 | $27.85 | $27.79 | $27.84 | $27.84 | 974 |
2023-04-17 | $27.68 | $27.69 | $27.65 | $27.69 | $27.69 | 1,307 |
2023-04-14 | $27.72 | $27.78 | $27.68 | $27.73 | $27.73 | 1,156 |
2023-04-13 | $27.77 | $27.85 | $27.76 | $27.82 | $27.82 | 3,040 |
2023-04-12 | $27.45 | $27.49 | $27.43 | $27.43 | $27.43 | 1,074 |
2023-04-11 | $27.22 | $27.38 | $27.22 | $27.37 | $27.37 | 481 |
2023-04-10 | $27.11 | $27.17 | $27.11 | $27.17 | $27.17 | 1,766 |
2023-04-06 | $27.19 | $27.20 | $27.19 | $27.20 | $27.20 | 1,642 |
2023-04-05 | $27.07 | $27.17 | $27.07 | $27.17 | $27.17 | 256 |
2023-04-04 | $27.29 | $27.36 | $27.27 | $27.30 | $27.30 | 2,867 |
2023-04-03 | $27.05 | $27.32 | $27.05 | $27.32 | $27.32 | 1,037 |
2023-03-31 | $27.10 | $27.13 | $27.10 | $27.13 | $27.13 | 1,274 |
2023-03-30 | $27.05 | $27.10 | $26.97 | $27.04 | $27.04 | 1,333 |
2023-03-29 | $26.55 | $26.62 | $26.52 | $26.62 | $26.62 | 3,821 |
2023-03-28 | $26.27 | $26.35 | $26.27 | $26.34 | $26.34 | 1,771 |
2023-03-27 | $26.22 | $26.28 | $26.20 | $26.28 | $26.28 | 1,786 |
2023-03-24 | $25.88 | $26.05 | $25.88 | $26.05 | $26.05 | 1,147 |
2023-03-23 | $26.05 | $26.16 | $26.05 | $26.16 | $26.16 | 270 |
2023-03-22 | $26.08 | $26.12 | $26.02 | $26.02 | $26.02 | 907 |
2023-03-21 | $25.96 | $26.09 | $25.92 | $26.09 | $26.09 | 1,032 |
2023-03-20 | $25.67 | $25.83 | $25.67 | $25.83 | $25.83 | 1,040 |
2023-03-17 | $25.51 | $25.56 | $25.46 | $25.50 | $25.50 | 5,754 |
2023-03-16 | $25.45 | $25.74 | $25.45 | $25.74 | $25.74 | 1,111 |
2023-03-15 | $25.22 | $25.38 | $25.22 | $25.38 | $25.38 | 1,200 |
2023-03-14 | $26.06 | $26.08 | $25.93 | $26.08 | $26.08 | 985 |
2023-03-13 | $25.82 | $25.83 | $25.81 | $25.81 | $25.81 | 6,339 |
2023-03-10 | $25.91 | $25.92 | $25.87 | $25.92 | $25.92 | 347 |
2023-03-09 | $26.44 | $26.44 | $26.12 | $26.12 | $26.12 | 737 |
2023-03-08 | $26.40 | $26.40 | $26.32 | $26.40 | $26.40 | 1,108 |
2023-03-07 | $26.71 | $26.71 | $26.29 | $26.37 | $26.37 | 2,233 |
2023-03-06 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 612 |
2023-03-03 | $26.87 | $26.92 | $26.76 | $26.76 | $26.76 | 1,756 |
2023-03-02 | $26.47 | $26.78 | $26.47 | $26.78 | $26.77 | 6,945 |
2023-03-01 | $26.67 | $26.67 | $26.57 | $26.57 | $26.56 | 605 |
2023-02-28 | $26.46 | $26.46 | $26.39 | $26.39 | $26.38 | 1,764 |
2023-02-27 | $26.57 | $26.61 | $26.55 | $26.61 | $26.60 | 1,416 |
2023-02-24 | $26.28 | $26.34 | $26.06 | $26.34 | $26.33 | 907,427 |
2023-02-23 | $26.58 | $26.73 | $26.58 | $26.73 | $26.72 | 485 |
2023-02-22 | $26.59 | $26.59 | $26.54 | $26.54 | $26.53 | 3,206 |
2023-02-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.60 | 163 |
2023-02-17 | $26.79 | $26.81 | $26.77 | $26.81 | $26.81 | 3,027 |
2023-02-16 | $26.76 | $26.86 | $26.76 | $26.86 | $26.86 | 435 |
2023-02-15 | $26.88 | $26.97 | $26.88 | $26.97 | $26.97 | 1,407 |
2023-02-14 | $26.94 | $27.15 | $26.91 | $27.15 | $27.15 | 52,610 |
2023-02-13 | $27.04 | $27.16 | $27.04 | $27.16 | $27.16 | 1,191 |
2023-02-10 | $26.91 | $26.91 | $26.79 | $26.84 | $26.84 | 1,050 |
2023-02-09 | $27.20 | $27.22 | $27.01 | $27.01 | $27.01 | 778 |
2023-02-08 | $27.03 | $27.03 | $26.93 | $26.98 | $26.98 | 742 |
2023-02-07 | $26.77 | $27.09 | $26.77 | $27.08 | $27.08 | 715 |
2023-02-06 | $26.78 | $26.86 | $26.78 | $26.86 | $26.86 | 551 |
2023-02-03 | $27.30 | $27.30 | $27.18 | $27.20 | $27.20 | 1,152 |
2023-02-02 | $27.47 | $27.58 | $27.44 | $27.50 | $27.50 | 3,208 |
2023-02-01 | $27.19 | $27.54 | $27.12 | $27.54 | $27.54 | 1,916 |
2023-01-31 | $27.07 | $27.19 | $27.07 | $27.19 | $27.19 | 735 |
2023-01-30 | $27.18 | $27.18 | $27.04 | $27.04 | $27.04 | 1,167 |
2023-01-27 | $27.32 | $27.38 | $27.32 | $27.38 | $27.38 | 2,885 |
2023-01-26 | $27.22 | $27.44 | $27.22 | $27.44 | $27.44 | 610 |
2023-01-25 | $27.04 | $27.27 | $27.04 | $27.27 | $27.27 | 8,861 |
2023-01-24 | $27.20 | $27.28 | $27.18 | $27.25 | $27.25 | 3,357 |
2023-01-23 | $27.27 | $27.34 | $27.27 | $27.29 | $27.29 | 7,896 |
2023-01-20 | $26.85 | $27.13 | $26.85 | $27.13 | $27.13 | 3,433 |
2023-01-19 | $26.76 | $26.90 | $26.76 | $26.90 | $26.90 | 3,119 |
2023-01-18 | $27.13 | $27.13 | $26.91 | $26.91 | $26.91 | 27,944 |
2023-01-17 | $26.97 | $27.05 | $26.92 | $27.05 | $27.05 | 22,597 |
2023-01-13 | $26.72 | $26.89 | $26.72 | $26.89 | $26.89 | 247 |
2023-01-12 | $26.75 | $26.75 | $26.71 | $26.71 | $26.71 | 418 |
2023-01-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 27 |
2023-01-10 | $26.18 | $26.27 | $26.08 | $26.27 | $26.27 | 645 |
2023-01-09 | $26.32 | $26.38 | $26.22 | $26.22 | $26.22 | 412 |
2023-01-06 | $25.66 | $26.08 | $25.66 | $26.08 | $26.08 | 1,310 |
2023-01-05 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 109 |
2023-01-04 | $25.67 | $25.67 | $25.60 | $25.60 | $25.60 | 736 |
2023-01-03 | $25.43 | $25.43 | $25.15 | $25.27 | $25.27 | 6,412 |
2022-12-30 | $25.36 | $25.43 | $25.27 | $25.29 | $25.29 | 14,538 |
2022-12-29 | $25.35 | $25.50 | $25.34 | $25.49 | $25.49 | 8,494 |
2022-12-28 | $25.79 | $25.79 | $25.10 | $25.14 | $25.14 | 7,103 |
2022-12-27 | $27.83 | $27.96 | $27.83 | $27.88 | $25.48 | 3,723 |
2022-12-23 | $27.69 | $27.75 | $27.68 | $27.75 | $25.36 | 1,274 |
2022-12-22 | $27.51 | $27.54 | $27.38 | $27.54 | $25.17 | 1,795 |
2022-12-21 | $27.64 | $27.88 | $27.63 | $27.85 | $25.45 | 487,699 |
2022-12-20 | $27.50 | $27.54 | $27.44 | $27.44 | $27.44 | 2,348 |
2022-12-19 | $27.60 | $27.65 | $27.48 | $27.48 | $27.48 | 1,611 |
2022-12-16 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 351 |
2022-12-15 | $27.90 | $27.96 | $27.73 | $27.82 | $27.82 | 2,777 |
2022-12-14 | $28.61 | $28.73 | $28.41 | $28.53 | $28.53 | 1,711 |
2022-12-13 | $28.58 | $28.66 | $28.41 | $28.45 | $28.45 | 7,414 |
2022-12-12 | $28.12 | $28.19 | $28.01 | $28.19 | $28.19 | 3,845 |
2022-12-09 | $28.28 | $28.33 | $28.16 | $28.22 | $28.22 | 3,420 |
2022-12-08 | $28.31 | $28.31 | $28.19 | $28.23 | $28.23 | 926 |
2022-12-07 | $28.07 | $28.07 | $27.98 | $28.06 | $28.06 | 3,852 |
2022-12-06 | $28.35 | $28.35 | $28.01 | $28.08 | $28.08 | 1,210 |
2022-12-05 | $28.71 | $28.71 | $28.20 | $28.24 | $28.24 | 2,458 |
2022-12-02 | $28.45 | $28.64 | $28.45 | $28.64 | $28.64 | 774 |
2022-12-01 | $28.46 | $28.61 | $28.44 | $28.60 | $28.60 | 3,417 |
2022-11-30 | $28.09 | $28.47 | $28.08 | $28.47 | $28.47 | 6,862 |
2022-11-29 | $27.85 | $27.85 | $27.73 | $27.78 | $27.78 | 976 |
2022-11-28 | $27.72 | $27.72 | $27.50 | $27.54 | $27.54 | 1,774 |
2022-11-25 | $27.76 | $27.88 | $27.76 | $27.81 | $27.81 | 1,035 |
2022-11-23 | $27.61 | $27.75 | $27.61 | $27.69 | $27.69 | 14,871 |
2022-11-22 | $27.17 | $27.41 | $27.16 | $27.41 | $27.41 | 8,885 |
2022-11-21 | $26.87 | $27.07 | $26.86 | $27.05 | $27.05 | 2,921 |
2022-11-18 | $27.28 | $27.28 | $27.14 | $27.27 | $27.27 | 2,953 |
2022-11-17 | $27.16 | $27.34 | $27.09 | $27.31 | $27.31 | 2,982 |
2022-11-16 | $27.36 | $27.56 | $27.30 | $27.44 | $27.44 | 5,259 |
2022-11-15 | $27.57 | $27.69 | $27.57 | $27.69 | $27.69 | 2,424 |
2022-11-14 | $27.40 | $27.63 | $27.40 | $27.47 | $27.47 | 5,849 |
2022-11-11 | $27.46 | $27.66 | $27.45 | $27.66 | $27.66 | 4,866 |
2022-11-10 | $27.06 | $27.10 | $26.93 | $27.10 | $27.10 | 2,694 |
2022-11-09 | $25.77 | $25.95 | $25.63 | $25.67 | $25.67 | 2,524 |
2022-11-08 | $25.99 | $26.21 | $25.99 | $26.07 | $26.07 | 1,227 |
2022-11-07 | $25.70 | $25.84 | $25.70 | $25.82 | $25.82 | 1,991 |
2022-11-04 | $25.76 | $25.76 | $25.37 | $25.68 | $25.68 | 4,750 |
2022-11-03 | $24.69 | $24.81 | $24.69 | $24.75 | $24.75 | 7,741 |
2022-11-02 | $25.19 | $25.52 | $24.84 | $24.98 | $24.98 | 3,962 |
2022-11-01 | $25.52 | $25.52 | $25.32 | $25.32 | $25.32 | 391 |
2022-10-31 | $25.13 | $25.21 | $25.08 | $25.12 | $25.12 | 2,294 |
2022-10-28 | $25.24 | $25.38 | $25.24 | $25.38 | $25.38 | 1,468 |
2022-10-27 | $25.52 | $25.54 | $25.32 | $25.32 | $25.32 | 554 |
2022-10-26 | $25.65 | $25.65 | $25.48 | $25.57 | $25.57 | 1,858 |
2022-10-25 | $25.20 | $25.30 | $25.07 | $25.30 | $25.30 | 1,109 |
2022-10-24 | $24.66 | $25.00 | $24.66 | $24.84 | $24.84 | 4,889 |
2022-10-21 | $24.39 | $24.95 | $24.39 | $24.95 | $24.95 | 4,239 |
2022-10-20 | $24.57 | $24.84 | $24.55 | $24.66 | $24.66 | 616 |
2022-10-19 | $24.68 | $24.68 | $24.59 | $24.59 | $24.59 | 747 |
2022-10-18 | $24.82 | $25.00 | $24.82 | $24.98 | $24.98 | 1,829 |
2022-10-17 | $24.86 | $24.89 | $24.71 | $24.82 | $24.82 | 2,030 |
2022-10-14 | $24.80 | $24.80 | $24.25 | $24.25 | $24.25 | 6,247 |
2022-10-13 | $23.77 | $24.66 | $23.77 | $24.65 | $24.65 | 3,103 |
2022-10-12 | $24.14 | $24.33 | $24.14 | $24.29 | $24.29 | 8,511 |
2022-10-11 | $24.43 | $24.75 | $24.39 | $24.39 | $24.39 | 3,332 |
2022-10-10 | $24.66 | $24.72 | $24.57 | $24.72 | $24.72 | 2,895 |
2022-10-07 | $25.13 | $25.16 | $24.87 | $24.87 | $24.87 | 1,299 |
2022-10-06 | $25.70 | $25.72 | $25.48 | $25.60 | $25.60 | 9,717 |
2022-10-05 | $25.73 | $26.12 | $25.73 | $26.00 | $26.00 | 1,338 |
2022-10-04 | $26.07 | $26.18 | $26.04 | $26.18 | $26.18 | 3,733 |
2022-10-03 | $25.08 | $25.22 | $25.05 | $25.11 | $25.11 | 4,713 |
2022-09-30 | $24.71 | $24.82 | $24.59 | $24.59 | $24.59 | 937 |
2022-09-29 | $24.67 | $24.67 | $24.43 | $24.60 | $24.60 | 12,166 |
2022-09-28 | $24.52 | $25.00 | $24.52 | $25.00 | $25.00 | 4,668 |
2022-09-27 | $24.54 | $24.72 | $24.32 | $24.46 | $24.46 | 5,803 |
2022-09-26 | $24.61 | $24.61 | $24.37 | $24.47 | $24.47 | 2,692 |
2022-09-23 | $25.08 | $25.08 | $24.68 | $24.73 | $24.73 | 4,962 |
2022-09-22 | $25.70 | $25.70 | $25.54 | $25.62 | $25.62 | 4,548 |
2022-09-21 | $26.13 | $26.18 | $25.86 | $25.86 | $25.86 | 1,945 |
2022-09-20 | $26.29 | $26.29 | $26.14 | $26.21 | $26.21 | 1,442 |
2022-09-19 | $26.49 | $26.59 | $26.49 | $26.59 | $26.59 | 1,059 |
2022-09-16 | $26.48 | $26.55 | $26.33 | $26.53 | $26.53 | 145,222 |
2022-09-15 | $26.75 | $27.00 | $26.75 | $26.77 | $26.77 | 4,298 |
2022-09-14 | $27.00 | $27.18 | $27.00 | $27.09 | $27.09 | 794 |
2022-09-13 | $27.33 | $27.33 | $27.02 | $27.05 | $27.05 | 1,803 |
2022-09-12 | $28.06 | $28.06 | $27.97 | $27.97 | $27.97 | 3,909 |
2022-09-09 | $27.44 | $27.66 | $27.44 | $27.66 | $27.66 | 3,285 |
2022-09-08 | $26.74 | $26.99 | $26.74 | $26.98 | $26.98 | 15,631 |
2022-09-07 | $26.67 | $26.94 | $26.67 | $26.94 | $26.94 | 1,260 |
2022-09-06 | $26.75 | $26.75 | $26.70 | $26.70 | $26.70 | 7,435 |
2022-09-02 | $27.25 | $27.28 | $26.82 | $26.82 | $26.82 | 1,631 |
2022-09-01 | $26.77 | $27.03 | $26.77 | $27.03 | $27.03 | 1,290 |
2022-08-31 | $27.69 | $27.69 | $27.46 | $27.46 | $27.46 | 1,828 |
2022-08-30 | $27.77 | $27.77 | $27.61 | $27.61 | $27.61 | 261 |
2022-08-29 | $28.16 | $28.16 | $28.03 | $28.03 | $28.03 | 367 |
2022-08-26 | $28.20 | $28.20 | $28.16 | $28.16 | $28.16 | 742 |
2022-08-25 | $28.84 | $28.84 | $28.72 | $28.72 | $28.72 | 888 |
2022-08-24 | $28.35 | $28.55 | $28.35 | $28.49 | $28.49 | 712 |
2022-08-23 | $28.51 | $28.58 | $28.46 | $28.46 | $28.46 | 2,304 |
2022-08-22 | $28.73 | $28.73 | $28.45 | $28.48 | $28.48 | 1,715 |
2022-08-19 | $28.84 | $28.84 | $28.77 | $28.84 | $28.84 | 1,843 |
2022-08-18 | $29.27 | $29.42 | $29.27 | $29.32 | $29.32 | 2,246 |
2022-08-17 | $29.37 | $29.55 | $29.37 | $29.39 | $29.39 | 4,312 |
2022-08-16 | $29.57 | $29.64 | $29.57 | $29.64 | $29.64 | 419 |
2022-08-15 | $29.50 | $29.64 | $29.50 | $29.57 | $29.57 | 2,695 |
2022-08-12 | $29.43 | $29.74 | $29.43 | $29.74 | $29.74 | 1,348 |
2022-08-11 | $29.78 | $29.78 | $29.54 | $29.58 | $29.58 | 12,521 |
2022-08-10 | $29.65 | $29.65 | $29.61 | $29.61 | $29.61 | 219 |
2022-08-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 104 |
2022-08-08 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 408 |
2022-08-05 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 320 |
2022-08-04 | $29.18 | $29.31 | $29.18 | $29.19 | $29.19 | 7,342 |
2022-08-03 | $28.88 | $28.98 | $28.88 | $28.98 | $28.98 | 360 |
2022-08-02 | $28.91 | $28.91 | $28.84 | $28.84 | $28.84 | 404 |
2022-08-01 | $29.31 | $29.31 | $29.10 | $29.21 | $29.21 | 614 |
2022-07-29 | $29.20 | $29.33 | $29.16 | $29.33 | $29.33 | 1,644 |
2022-07-28 | $28.97 | $29.10 | $28.96 | $29.08 | $29.08 | 6,338 |
2022-07-27 | $28.37 | $28.74 | $28.37 | $28.74 | $28.74 | 443 |
2022-07-26 | $28.22 | $28.26 | $28.21 | $28.21 | $28.21 | 1,860 |
2022-07-25 | $28.50 | $28.55 | $28.49 | $28.50 | $28.50 | 1,932 |
2022-07-22 | $28.47 | $28.47 | $28.26 | $28.26 | $28.26 | 694 |
2022-07-21 | $28.27 | $28.44 | $28.24 | $28.44 | $28.44 | 1,542 |
2022-07-20 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 426 |
2022-07-19 | $27.83 | $28.22 | $27.82 | $28.16 | $28.16 | 11,690 |
2022-07-18 | $27.46 | $27.48 | $27.46 | $27.48 | $27.48 | 283 |
2022-07-15 | $27.18 | $27.28 | $27.18 | $27.28 | $27.28 | 617 |
2022-07-14 | $26.69 | $26.96 | $26.68 | $26.96 | $26.96 | 3,033 |
2022-07-13 | $27.50 | $27.50 | $27.41 | $27.48 | $27.48 | 1,259 |
2022-07-12 | $27.47 | $27.47 | $27.35 | $27.35 | $27.35 | 395 |
2022-07-11 | $27.44 | $27.61 | $27.43 | $27.49 | $27.49 | 2,972 |
2022-07-08 | $27.99 | $27.99 | $27.83 | $27.98 | $27.98 | 709 |
2022-07-07 | $27.86 | $27.98 | $27.86 | $27.98 | $27.98 | 367 |
2022-07-06 | $27.46 | $27.51 | $27.44 | $27.51 | $27.51 | 1,027 |
2022-07-05 | $27.30 | $27.56 | $27.30 | $27.56 | $27.56 | 2,276 |
2022-07-01 | $27.45 | $27.91 | $27.45 | $27.91 | $27.91 | 513 |
2022-06-30 | $27.56 | $27.91 | $27.56 | $27.91 | $27.91 | 1,133 |
2022-06-29 | $28.02 | $28.07 | $27.97 | $28.02 | $28.02 | 865 |
2022-06-28 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 34 |
2022-06-27 | $28.26 | $28.31 | $28.20 | $28.26 | $28.26 | 805 |
2022-06-24 | $28.12 | $28.21 | $27.85 | $28.21 | $28.21 | 1,606 |
2022-06-23 | $27.26 | $27.46 | $27.14 | $27.46 | $27.46 | 1,844 |
2022-06-22 | $27.47 | $27.47 | $27.31 | $27.37 | $27.37 | 1,015 |
2022-06-21 | $27.57 | $27.69 | $27.55 | $27.59 | $27.59 | 4,681 |
2022-06-17 | $27.31 | $27.45 | $27.28 | $27.45 | $27.45 | 1,287 |
2022-06-16 | $27.28 | $27.45 | $27.28 | $27.45 | $27.45 | 2,988 |
2022-06-15 | $27.85 | $28.15 | $27.83 | $28.15 | $28.15 | 1,612 |
2022-06-14 | $27.74 | $27.74 | $27.60 | $27.69 | $27.69 | 920 |
2022-06-13 | $27.87 | $27.96 | $27.86 | $27.86 | $27.86 | 490 |
2022-06-10 | $28.90 | $28.90 | $28.87 | $28.87 | $28.87 | 2,240 |
2022-06-09 | $29.70 | $29.70 | $29.46 | $29.46 | $29.46 | 715 |
2022-06-08 | $30.35 | $30.35 | $30.17 | $30.29 | $30.29 | 2,512 |
2022-06-07 | $30.00 | $30.49 | $30.00 | $30.49 | $30.49 | 3,335 |
2022-06-06 | $30.67 | $30.67 | $30.29 | $30.43 | $30.43 | 4,801 |
2022-06-03 | $30.36 | $30.48 | $30.36 | $30.48 | $30.48 | 273 |
2022-06-02 | $30.49 | $30.70 | $30.49 | $30.70 | $30.70 | 1,080 |
2022-06-01 | $30.05 | $30.24 | $29.96 | $30.19 | $30.19 | 3,407 |
2022-05-31 | $30.38 | $30.55 | $30.38 | $30.46 | $30.46 | 6,554 |
2022-05-27 | $30.34 | $30.54 | $30.34 | $30.49 | $30.49 | 6,452 |
2022-05-26 | $30.08 | $30.13 | $30.01 | $30.13 | $30.13 | 2,223 |
2022-05-25 | $29.48 | $29.70 | $29.48 | $29.70 | $29.70 | 3,958 |
2022-05-24 | $29.51 | $29.64 | $29.51 | $29.64 | $29.64 | 895 |
2022-05-23 | $29.76 | $29.97 | $29.76 | $29.87 | $29.87 | 921 |
2022-05-20 | $29.39 | $29.39 | $29.32 | $29.39 | $29.39 | 882 |
2022-05-19 | $28.98 | $29.17 | $28.98 | $29.09 | $29.09 | 2,797 |
2022-05-18 | $29.30 | $29.30 | $28.81 | $28.90 | $28.90 | 4,714 |
2022-05-17 | $29.54 | $29.73 | $29.54 | $29.73 | $29.73 | 388 |
2022-05-16 | $28.88 | $29.13 | $28.82 | $29.05 | $29.05 | 5,277 |
2022-05-13 | $30.68 | $30.74 | $28.96 | $29.05 | $29.05 | 1,327 |
2022-05-12 | $28.10 | $28.39 | $28.10 | $28.25 | $28.25 | 4,908 |
2022-05-11 | $29.01 | $29.01 | $28.43 | $28.43 | $28.43 | 1,425 |
2022-05-10 | $28.47 | $28.73 | $28.45 | $28.60 | $28.60 | 997 |
2022-05-09 | $28.24 | $28.55 | $28.24 | $28.30 | $28.30 | 896 |
2022-05-06 | $29.71 | $29.71 | $29.33 | $29.38 | $29.38 | 1,620 |
2022-05-05 | $30.69 | $30.70 | $29.62 | $29.99 | $29.99 | 13,849 |
2022-05-04 | $30.19 | $30.91 | $29.40 | $30.91 | $30.91 | 3,821 |
2022-05-03 | $30.42 | $30.44 | $30.26 | $30.39 | $30.39 | 4,651 |
2022-05-02 | $30.20 | $30.20 | $30.05 | $30.20 | $30.20 | 2,588 |
2022-04-29 | $30.77 | $30.77 | $30.34 | $30.34 | $30.34 | 853 |
2022-04-28 | $30.46 | $30.70 | $30.46 | $30.70 | $30.70 | 1,375 |
2022-04-27 | $30.05 | $30.37 | $30.05 | $30.21 | $30.21 | 2,779 |
2022-04-26 | $30.42 | $30.42 | $30.04 | $30.04 | $30.04 | 1,655 |
2022-04-25 | $31.00 | $31.00 | $30.51 | $30.88 | $30.88 | 1,970 |
2022-04-22 | $31.10 | $31.12 | $31.10 | $31.12 | $31.12 | 141 |
2022-04-21 | $31.75 | $31.99 | $31.65 | $31.65 | $31.65 | 951 |
2022-04-20 | $32.12 | $32.27 | $32.11 | $32.20 | $32.20 | 3,277 |
2022-04-19 | $31.76 | $32.12 | $31.76 | $32.12 | $32.12 | 1,823 |
2022-04-18 | $32.01 | $32.13 | $31.91 | $31.91 | $31.91 | 15,074 |
2022-04-14 | $32.15 | $32.19 | $32.11 | $32.11 | $32.11 | 1,144 |
2022-04-13 | $32.10 | $32.33 | $32.04 | $32.33 | $32.33 | 1,180 |
2022-04-12 | $32.33 | $32.33 | $31.95 | $31.95 | $31.95 | 9,915 |
2022-04-11 | $32.29 | $32.30 | $32.06 | $32.06 | $32.06 | 2,113 |
2022-04-08 | $32.68 | $32.68 | $32.51 | $32.51 | $32.51 | 1,238 |
2022-04-07 | $32.29 | $32.60 | $32.29 | $32.60 | $32.60 | 617 |
2022-04-06 | $32.44 | $32.47 | $32.41 | $32.41 | $32.41 | 582 |
2022-04-05 | $33.03 | $33.04 | $32.84 | $32.91 | $32.91 | 1,300 |
2022-04-04 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 170 |
2022-04-01 | $32.87 | $32.98 | $32.87 | $32.98 | $32.98 | 389 |
2022-03-31 | $32.96 | $32.96 | $32.70 | $32.70 | $32.70 | 630 |
2022-03-30 | $33.34 | $33.35 | $33.09 | $33.17 | $33.17 | 2,459 |
2022-03-29 | $33.24 | $33.27 | $33.07 | $33.27 | $33.27 | 1,113 |
2022-03-28 | $32.42 | $32.64 | $32.40 | $32.64 | $32.64 | 2,123 |
2022-03-25 | $32.61 | $32.66 | $32.61 | $32.66 | $32.66 | 1,141 |
2022-03-24 | $32.66 | $32.75 | $32.60 | $32.75 | $32.75 | 1,457 |
2022-03-23 | $32.82 | $32.82 | $32.65 | $32.65 | $32.65 | 424 |
2022-03-22 | $33.06 | $33.09 | $33.03 | $33.05 | $33.05 | 1,324 |
2022-03-21 | $32.87 | $32.94 | $32.82 | $32.82 | $32.82 | 1,022 |
2022-03-18 | $32.18 | $33.11 | $32.18 | $33.05 | $33.05 | 11,862 |
2022-03-17 | $32.29 | $32.69 | $32.29 | $32.63 | $32.63 | 2,121 |
2022-03-16 | $32.05 | $32.44 | $31.66 | $32.44 | $32.44 | 1,859 |
2022-03-15 | $30.81 | $31.04 | $30.67 | $30.81 | $30.81 | 3,711 |
2022-03-14 | $30.85 | $31.11 | $30.76 | $30.76 | $30.76 | 1,963 |
2022-03-11 | $31.20 | $31.20 | $30.66 | $30.75 | $30.75 | 5,028 |
2022-03-10 | $31.09 | $31.13 | $30.84 | $31.06 | $31.06 | 509,994 |
2022-03-09 | $30.71 | $31.63 | $30.71 | $31.45 | $31.45 | 2,449 |
2022-03-08 | $30.35 | $30.73 | $30.01 | $30.34 | $30.34 | 4,655 |
2022-03-07 | $31.03 | $31.07 | $30.38 | $30.38 | $30.38 | 4,091 |
2022-03-04 | $31.60 | $31.60 | $31.19 | $31.19 | $31.19 | 1,043 |
2022-03-03 | $32.50 | $32.50 | $31.88 | $32.05 | $32.05 | 2,241 |
2022-03-02 | $32.62 | $32.64 | $32.25 | $32.46 | $32.46 | 4,143 |
2022-03-01 | $32.33 | $32.76 | $32.01 | $32.10 | $32.10 | 3,719 |
2022-02-28 | $32.28 | $32.65 | $32.26 | $32.62 | $32.62 | 12,345 |
2022-02-25 | $32.65 | $33.07 | $32.65 | $33.07 | $33.07 | 3,389 |
2022-02-24 | $31.40 | $32.29 | $31.40 | $32.29 | $32.29 | 7,016 |
2022-02-23 | $32.64 | $32.64 | $32.52 | $32.52 | $32.52 | 995 |
2022-02-22 | $33.15 | $33.28 | $32.71 | $32.87 | $32.87 | 3,223 |
2022-02-18 | $33.24 | $33.29 | $33.24 | $33.29 | $33.29 | 323 |
2022-02-17 | $33.65 | $33.73 | $33.42 | $33.42 | $33.42 | 3,166 |
2022-02-16 | $33.82 | $34.05 | $33.77 | $34.05 | $34.05 | 3,622 |
2022-02-15 | $33.84 | $33.96 | $33.84 | $33.95 | $33.95 | 4,215 |
2022-02-14 | $33.44 | $33.66 | $33.35 | $33.51 | $33.51 | 5,356 |
2022-02-11 | $34.05 | $34.05 | $33.51 | $33.60 | $33.60 | 1,334 |
2022-02-10 | $34.51 | $34.58 | $34.22 | $34.29 | $34.29 | 5,140 |
2022-02-09 | $34.78 | $34.82 | $34.51 | $34.67 | $34.67 | 26,356 |
2022-02-08 | $33.87 | $34.06 | $33.87 | $34.06 | $34.06 | 715 |
2022-02-07 | $34.03 | $34.03 | $33.85 | $33.90 | $33.90 | 1,405 |
2022-02-04 | $33.60 | $34.08 | $33.57 | $33.91 | $33.91 | 4,877 |
2022-02-03 | $34.12 | $34.42 | $33.97 | $33.97 | $33.97 | 2,393 |
2022-02-02 | $34.70 | $34.70 | $34.59 | $34.59 | $34.59 | 738 |
2022-02-01 | $34.46 | $34.55 | $34.13 | $34.39 | $34.39 | 11,278 |
2022-01-31 | $33.82 | $34.23 | $33.68 | $34.18 | $34.18 | 1,865 |
2022-01-28 | $33.03 | $33.35 | $32.90 | $33.35 | $33.35 | 3,719 |
2022-01-27 | $33.25 | $33.25 | $32.96 | $33.09 | $33.09 | 6,362 |
2022-01-26 | $33.85 | $33.85 | $33.26 | $33.36 | $33.36 | 793 |
2022-01-25 | $33.21 | $33.57 | $33.21 | $33.38 | $33.38 | 5,341 |
2022-01-24 | $33.38 | $33.65 | $33.12 | $33.65 | $33.65 | 1,712 |
2022-01-21 | $34.20 | $34.46 | $33.99 | $34.12 | $34.12 | 41,860 |
2022-01-20 | $35.11 | $35.22 | $34.60 | $34.60 | $34.60 | 7,528 |
2022-01-19 | $34.87 | $34.90 | $34.74 | $34.74 | $34.74 | 1,456 |
2022-01-18 | $34.79 | $34.79 | $34.58 | $34.69 | $34.69 | 3,874 |
2022-01-14 | $35.17 | $35.21 | $35.09 | $35.20 | $35.20 | 3,456 |
2022-01-13 | $35.90 | $35.90 | $35.52 | $35.52 | $35.52 | 1,164 |
2022-01-12 | $35.84 | $36.02 | $35.84 | $36.02 | $36.02 | 3,763 |
2022-01-11 | $35.31 | $35.57 | $35.31 | $35.57 | $35.57 | 1,803 |
2022-01-10 | $34.87 | $35.20 | $34.87 | $35.20 | $35.20 | 1,294 |
2022-01-07 | $35.66 | $35.73 | $35.66 | $35.69 | $35.69 | 902 |
2022-01-06 | $35.52 | $35.71 | $35.52 | $35.54 | $35.54 | 1,375 |
2022-01-05 | $36.45 | $36.45 | $36.01 | $36.01 | $36.01 | 1,147 |
2022-01-04 | $36.69 | $36.69 | $36.38 | $36.51 | $36.51 | 17,605 |
2022-01-03 | $36.75 | $36.75 | $36.39 | $36.59 | $36.59 | 7,124 |
2021-12-31 | $36.66 | $36.70 | $36.54 | $36.54 | $36.54 | 1,866 |
2021-12-30 | $36.77 | $36.77 | $36.60 | $36.60 | $36.60 | 5,507 |
2021-12-29 | $37.38 | $37.40 | $37.38 | $37.40 | $36.66 | 511 |
2021-12-28 | $37.33 | $37.33 | $37.24 | $37.26 | $36.53 | 920 |
2021-12-27 | $37.13 | $37.31 | $37.13 | $37.31 | $36.58 | 1,793 |
2021-12-23 | $36.83 | $36.98 | $36.83 | $36.98 | $36.26 | 595 |
2021-12-22 | $36.58 | $36.81 | $36.56 | $36.79 | $36.07 | 2,820 |
2021-12-21 | $36.05 | $36.41 | $36.05 | $36.37 | $35.66 | 8,381 |
2021-12-20 | $35.72 | $36.00 | $35.68 | $35.84 | $35.14 | 5,787 |
2021-12-17 | $36.02 | $36.26 | $36.02 | $36.05 | $35.34 | 23,825 |
2021-12-16 | $36.67 | $36.67 | $36.50 | $36.52 | $35.80 | 3,936 |
2021-12-15 | $35.90 | $36.37 | $35.90 | $36.37 | $35.66 | 1,562 |
2021-12-14 | $35.96 | $36.06 | $35.92 | $35.99 | $35.28 | 1,790 |
2021-12-13 | $36.47 | $36.50 | $36.41 | $36.41 | $35.69 | 920 |
2021-12-10 | $36.62 | $36.70 | $36.62 | $36.70 | $35.98 | 1,253 |
2021-12-09 | $36.82 | $36.82 | $36.70 | $36.70 | $35.98 | 4,012 |
2021-12-08 | $36.91 | $36.95 | $36.90 | $36.91 | $36.18 | 3,591 |
2021-12-07 | $36.66 | $36.77 | $36.66 | $36.74 | $36.02 | 4,534 |
2021-12-06 | $35.84 | $36.05 | $35.84 | $35.87 | $35.17 | 4,443 |
2021-12-03 | $35.45 | $35.46 | $35.38 | $35.46 | $34.77 | 605 |
2021-12-02 | $35.85 | $35.85 | $35.75 | $35.75 | $35.05 | 1,740 |
2021-12-01 | $36.06 | $36.06 | $35.32 | $35.32 | $34.63 | 5,624 |
2021-11-30 | $35.87 | $35.87 | $35.32 | $35.54 | $34.85 | 1,322 |
2021-11-29 | $35.81 | $35.99 | $35.81 | $35.97 | $35.26 | 4,619 |
2021-11-26 | $35.83 | $35.83 | $35.59 | $35.61 | $34.91 | 869 |
2021-11-24 | $36.17 | $36.29 | $36.09 | $36.29 | $35.57 | 1,375 |
2021-11-23 | $36.44 | $36.54 | $36.44 | $36.54 | $35.82 | 515 |
2021-11-22 | $37.06 | $37.06 | $36.82 | $36.82 | $36.10 | 1,381 |
2021-11-19 | $37.26 | $37.26 | $37.12 | $37.16 | $36.43 | 2,229 |
2021-11-18 | $37.21 | $37.30 | $37.21 | $37.29 | $36.56 | 3,241 |
2021-11-17 | $37.23 | $37.29 | $37.18 | $37.29 | $36.56 | 1,909 |
2021-11-16 | $37.34 | $37.34 | $37.25 | $37.25 | $36.52 | 2,269 |
2021-11-15 | $37.71 | $37.71 | $37.39 | $37.39 | $36.66 | 4,786 |
2021-11-12 | $37.34 | $37.51 | $37.34 | $37.51 | $36.77 | 1,086 |
2021-11-11 | $37.12 | $37.22 | $37.12 | $37.15 | $36.42 | 2,722 |
2021-11-10 | $37.25 | $37.28 | $36.96 | $36.96 | $36.24 | 5,671 |
2021-11-09 | $37.35 | $37.45 | $37.35 | $37.43 | $36.69 | 3,903 |
2021-11-08 | $37.52 | $37.52 | $37.47 | $37.47 | $36.74 | 2,572 |
2021-11-05 | $37.41 | $37.45 | $37.41 | $37.43 | $36.70 | 909 |
2021-11-04 | $37.45 | $37.54 | $37.42 | $37.54 | $36.80 | 2,240 |
2021-11-03 | $37.20 | $37.51 | $37.20 | $37.51 | $36.77 | 13,707 |
2021-11-02 | $37.05 | $37.20 | $37.05 | $37.16 | $36.43 | 872 |
2021-11-01 | $37.11 | $37.21 | $37.11 | $37.19 | $36.46 | 1,820 |
2021-10-29 | $36.99 | $36.99 | $36.93 | $36.94 | $36.21 | 3,008 |
2021-10-28 | $36.97 | $37.17 | $36.97 | $37.17 | $36.44 | 155,590 |
2021-10-27 | $36.86 | $36.96 | $36.84 | $36.84 | $36.12 | 3,797 |
2021-10-26 | $37.02 | $37.03 | $36.91 | $36.91 | $36.18 | 2,170 |
2021-10-25 | $36.90 | $36.90 | $36.86 | $36.86 | $36.14 | 773 |
2021-10-22 | $36.80 | $36.92 | $36.80 | $36.92 | $36.19 | 3,649 |
2021-10-21 | $36.60 | $36.62 | $36.56 | $36.62 | $35.90 | 1,933 |
2021-10-20 | $36.62 | $36.78 | $36.35 | $36.67 | $35.95 | 5,729 |
2021-10-19 | $36.56 | $36.64 | $36.56 | $36.64 | $35.92 | 698 |
2021-10-18 | $36.14 | $36.37 | $36.14 | $36.32 | $35.60 | 5,827 |
2021-10-15 | $36.33 | $36.44 | $36.33 | $36.44 | $35.72 | 2,483 |
2021-10-14 | $36.15 | $36.22 | $36.15 | $36.22 | $35.51 | 6,519 |
2021-10-13 | $35.61 | $35.81 | $35.58 | $35.79 | $35.09 | 504,111 |
2021-10-12 | $35.22 | $35.33 | $35.22 | $35.24 | $34.55 | 2,865 |
2021-10-11 | $35.42 | $35.42 | $35.16 | $35.16 | $34.47 | 57,378 |
2021-10-08 | $35.32 | $35.32 | $35.27 | $35.32 | $34.63 | 1,317 |
2021-10-07 | $35.46 | $35.51 | $35.35 | $35.35 | $34.66 | 4,607 |
2021-10-06 | $34.84 | $35.01 | $34.79 | $35.01 | $34.32 | 3,397 |
2021-10-05 | $35.26 | $35.30 | $35.22 | $35.22 | $34.53 | 837 |
2021-10-04 | $35.15 | $35.15 | $34.80 | $34.94 | $34.25 | 3,569 |
2021-10-01 | $35.18 | $35.44 | $35.18 | $35.40 | $34.70 | 3,357 |
2021-09-30 | $35.27 | $35.44 | $35.24 | $35.26 | $34.57 | 2,406 |
2021-09-29 | $35.45 | $35.51 | $35.33 | $35.33 | $34.64 | 1,613 |
2021-09-28 | $35.52 | $35.52 | $35.41 | $35.47 | $34.77 | 2,849 |
2021-09-27 | $36.59 | $36.59 | $36.44 | $36.49 | $35.77 | 2,070 |
2021-09-24 | $36.77 | $36.82 | $36.68 | $36.82 | $36.10 | 2,694 |
2021-09-23 | $37.17 | $37.23 | $37.14 | $37.17 | $36.44 | 3,017 |
2021-09-22 | $36.97 | $37.00 | $36.82 | $36.82 | $36.10 | 1,529 |
2021-09-21 | $36.50 | $36.67 | $36.50 | $36.59 | $35.87 | 142,409 |
2021-09-20 | $36.23 | $36.23 | $36.06 | $36.16 | $35.45 | 1,251 |
2021-09-17 | $36.89 | $36.96 | $36.89 | $36.90 | $36.17 | 3,415 |
2021-09-16 | $37.20 | $37.44 | $37.20 | $37.44 | $36.70 | 2,354 |
2021-09-15 | $37.22 | $37.43 | $37.21 | $37.43 | $36.69 | 2,919 |
2021-09-14 | $37.32 | $37.32 | $37.32 | $37.32 | $36.59 | 402 |
2021-09-13 | $37.27 | $37.34 | $37.26 | $37.34 | $36.61 | 781 |
2021-09-10 | $37.29 | $37.35 | $37.16 | $37.16 | $36.43 | 3,362 |
2021-09-09 | $37.22 | $37.22 | $37.10 | $37.14 | $36.41 | 2,814 |
2021-09-08 | $37.19 | $37.23 | $37.12 | $37.17 | $36.44 | 2,511 |
2021-09-07 | $37.58 | $37.58 | $37.44 | $37.44 | $36.70 | 1,088 |
2021-09-03 | $37.58 | $37.65 | $37.54 | $37.55 | $36.81 | 4,449 |
2021-09-02 | $37.46 | $37.52 | $37.42 | $37.47 | $36.73 | 5,627 |
2021-09-01 | $37.35 | $37.35 | $37.28 | $37.28 | $36.54 | 2,741 |
2021-08-31 | $37.01 | $37.17 | $37.01 | $37.03 | $36.30 | 3,108 |
2021-08-30 | $37.09 | $37.15 | $37.07 | $37.07 | $36.34 | 2,092 |
2021-08-27 | $36.97 | $37.08 | $36.97 | $37.02 | $36.29 | 1,363 |
2021-08-26 | $36.80 | $36.84 | $36.68 | $36.71 | $35.99 | 3,675 |
2021-08-25 | $36.85 | $36.92 | $36.85 | $36.92 | $36.19 | 1,459 |
2021-08-24 | $36.90 | $36.90 | $36.85 | $36.85 | $36.13 | 905 |
2021-08-23 | $36.73 | $36.82 | $36.73 | $36.82 | $36.10 | 1,199 |
2021-08-20 | $36.22 | $36.43 | $36.22 | $36.43 | $35.72 | 1,580 |
2021-08-19 | $36.00 | $36.25 | $36.00 | $36.10 | $35.39 | 2,663 |
2021-08-18 | $36.42 | $36.68 | $36.42 | $36.46 | $35.75 | 1,739 |
2021-08-17 | $36.48 | $36.61 | $36.42 | $36.60 | $35.88 | 18,457 |
2021-08-16 | $36.73 | $36.90 | $36.73 | $36.90 | $36.18 | 1,748 |
2021-08-13 | $36.97 | $37.10 | $36.97 | $37.10 | $36.37 | 630 |
2021-08-12 | $36.96 | $36.96 | $36.85 | $36.92 | $36.19 | 728 |
2021-08-11 | $36.94 | $36.94 | $36.87 | $36.94 | $36.22 | 1,394 |
2021-08-10 | $36.72 | $36.77 | $36.65 | $36.73 | $36.01 | 2,475 |
2021-08-09 | $36.60 | $36.71 | $36.60 | $36.66 | $35.94 | 1,931 |
2021-08-06 | $36.66 | $36.72 | $36.66 | $36.72 | $36.00 | 262 |
2021-08-05 | $36.93 | $37.05 | $36.92 | $36.97 | $36.24 | 1,099 |
2021-08-04 | $36.76 | $36.77 | $36.74 | $36.74 | $36.02 | 548 |
2021-08-03 | $36.58 | $36.67 | $36.58 | $36.67 | $35.95 | 329 |
2021-08-02 | $36.60 | $36.60 | $36.43 | $36.43 | $35.72 | 1,255 |
2021-07-30 | $36.48 | $36.48 | $36.37 | $36.37 | $35.66 | 751 |
2021-07-29 | $36.45 | $36.49 | $36.42 | $36.49 | $35.77 | 2,325 |
2021-07-28 | $36.07 | $36.27 | $36.07 | $36.19 | $35.48 | 2,995 |
2021-07-27 | $36.11 | $36.11 | $35.87 | $36.07 | $35.36 | 4,484 |
2021-07-26 | $36.25 | $36.32 | $36.25 | $36.30 | $35.59 | 981 |
2021-07-23 | $36.38 | $36.39 | $36.32 | $36.39 | $35.67 | 2,612 |
2021-07-22 | $36.07 | $36.17 | $36.05 | $36.05 | $35.34 | 2,101 |
2021-07-21 | $35.97 | $36.03 | $35.97 | $36.03 | $35.32 | 561 |
2021-07-20 | $35.21 | $35.57 | $35.21 | $35.56 | $34.86 | 3,975 |
2021-07-19 | $35.28 | $35.30 | $35.28 | $35.30 | $34.61 | 761 |
2021-07-16 | $35.85 | $35.96 | $35.75 | $35.75 | $35.05 | 993 |
2021-07-15 | $36.07 | $36.09 | $35.89 | $35.94 | $35.24 | 7,617 |
2021-07-14 | $36.30 | $36.30 | $36.20 | $36.25 | $35.54 | 795 |
2021-07-13 | $36.18 | $36.28 | $36.03 | $36.06 | $35.35 | 2,072 |
2021-07-12 | $36.16 | $36.25 | $36.16 | $36.25 | $35.53 | 595 |
2021-07-09 | $35.88 | $36.03 | $35.88 | $36.02 | $35.31 | 1,860 |
2021-07-08 | $35.56 | $35.56 | $35.56 | $35.56 | $34.86 | 263 |
2021-07-07 | $35.81 | $36.00 | $35.81 | $36.00 | $35.29 | 1,395 |
2021-07-06 | $35.63 | $35.66 | $35.63 | $35.65 | $34.95 | 1,468 |
2021-07-02 | $35.79 | $35.79 | $35.72 | $35.78 | $35.08 | 2,239 |
2021-07-01 | $35.63 | $35.68 | $35.61 | $35.68 | $34.98 | 3,898 |
2021-06-30 | $35.57 | $35.69 | $35.53 | $35.69 | $34.98 | 1,366 |
2021-06-29 | $35.92 | $35.99 | $35.84 | $35.92 | $35.21 | 705 |
2021-06-28 | $35.80 | $35.90 | $35.80 | $35.82 | $35.12 | 2,355 |
2021-06-25 | $35.91 | $36.07 | $35.88 | $35.98 | $35.27 | 2,170 |
2021-06-24 | $35.95 | $35.95 | $35.95 | $35.95 | $35.24 | 229 |
2021-06-23 | $35.62 | $35.67 | $35.62 | $35.62 | $34.92 | 1,493 |
2021-06-22 | $35.76 | $35.84 | $35.76 | $35.84 | $35.14 | 155 |
2021-06-21 | $35.34 | $35.73 | $34.85 | $35.71 | $35.01 | 8,581 |
2021-06-18 | $35.47 | $35.47 | $35.31 | $35.31 | $34.62 | 1,483 |
2021-06-17 | $35.91 | $35.97 | $35.88 | $35.97 | $35.27 | 3,138 |
2021-06-16 | $36.21 | $36.41 | $35.71 | $36.11 | $35.40 | 4,441 |
2021-06-15 | $36.26 | $36.34 | $36.26 | $36.34 | $35.63 | 1,131 |
2021-06-14 | $36.18 | $36.30 | $35.78 | $36.30 | $35.58 | 20,789 |
2021-06-11 | $36.15 | $36.20 | $36.06 | $36.20 | $35.49 | 2,113 |
2021-06-10 | $36.12 | $36.23 | $36.12 | $36.17 | $35.46 | 1,306 |
2021-06-09 | $36.18 | $36.18 | $36.03 | $36.08 | $35.38 | 1,545 |
2021-06-08 | $36.22 | $36.23 | $36.16 | $36.19 | $35.47 | 1,301 |
2021-06-07 | $36.11 | $36.17 | $36.09 | $36.17 | $35.46 | 2,024 |
2021-06-04 | $36.04 | $36.05 | $35.93 | $36.05 | $35.34 | 5,377 |
2021-06-03 | $35.73 | $35.74 | $35.72 | $35.72 | $35.02 | 5,216 |
2021-06-02 | $35.90 | $36.01 | $35.90 | $35.97 | $35.26 | 1,821 |
2021-06-01 | $35.94 | $35.98 | $35.90 | $35.91 | $35.20 | 2,145 |
2021-05-28 | $35.73 | $35.75 | $35.73 | $35.75 | $35.04 | 2,172 |
2021-05-27 | $35.60 | $35.69 | $35.59 | $35.69 | $34.98 | 7,489 |
2021-05-26 | $35.59 | $35.65 | $35.57 | $35.61 | $34.91 | 5,169 |
2021-05-25 | $35.67 | $35.67 | $35.52 | $35.58 | $34.88 | 2,239 |
2021-05-24 | $35.52 | $35.52 | $35.41 | $35.46 | $34.76 | 1,006 |
2021-05-21 | $35.27 | $35.29 | $35.23 | $35.27 | $34.57 | 1,587 |
2021-05-20 | $35.25 | $35.28 | $35.22 | $35.28 | $34.59 | 880 |
2021-05-19 | $34.62 | $34.70 | $34.54 | $34.67 | $33.99 | 1,540 |
2021-05-18 | $34.99 | $35.06 | $34.94 | $34.94 | $34.25 | 1,206 |
2021-05-17 | $34.68 | $34.78 | $34.67 | $34.78 | $34.10 | 1,691 |
2021-05-14 | $34.80 | $34.83 | $34.80 | $34.83 | $34.15 | 506 |
2021-05-13 | $34.22 | $34.30 | $34.09 | $34.30 | $33.63 | 1,616 |
2021-05-12 | $34.54 | $34.54 | $33.99 | $34.07 | $33.41 | 4,372 |
2021-05-11 | $34.52 | $34.64 | $34.52 | $34.64 | $33.96 | 1,075 |
2021-05-10 | $35.33 | $35.33 | $35.07 | $35.14 | $34.45 | 6,236 |
2021-05-07 | $35.35 | $35.35 | $35.35 | $35.35 | $34.66 | 266 |
2021-05-06 | $34.73 | $34.94 | $34.72 | $34.94 | $34.26 | 3,524 |
2021-05-05 | $34.77 | $34.77 | $34.77 | $34.77 | $34.09 | 32 |
2021-05-04 | $34.57 | $34.57 | $34.22 | $34.32 | $33.64 | 4,235 |
2021-05-03 | $34.85 | $34.85 | $34.77 | $34.81 | $34.12 | 1,657 |
2021-04-30 | $34.64 | $34.64 | $34.34 | $34.44 | $33.76 | 759 |
2021-04-29 | $34.91 | $34.96 | $34.91 | $34.96 | $34.27 | 870 |
2021-04-28 | $35.00 | $35.02 | $34.86 | $34.94 | $34.25 | 12,511 |
2021-04-27 | $34.82 | $34.91 | $34.82 | $34.91 | $34.23 | 356 |
2021-04-26 | $34.97 | $35.01 | $34.93 | $34.93 | $34.25 | 2,212 |
2021-04-23 | $34.85 | $34.96 | $34.84 | $34.96 | $34.27 | 662 |
2021-04-22 | $34.72 | $34.72 | $34.60 | $34.63 | $33.95 | 1,434 |
2021-04-21 | $34.39 | $34.69 | $34.38 | $34.69 | $34.01 | 4,746 |
2021-04-20 | $34.55 | $34.55 | $34.36 | $34.44 | $33.76 | 847 |
2021-04-19 | $34.91 | $34.91 | $34.79 | $34.84 | $34.16 | 14,517 |
2021-04-16 | $34.93 | $34.93 | $34.90 | $34.92 | $34.23 | 652 |
2021-04-15 | $34.68 | $34.72 | $34.68 | $34.72 | $34.04 | 9,767 |
2021-04-14 | $34.45 | $34.54 | $34.43 | $34.50 | $33.82 | 1,208,711 |
2021-04-13 | $34.28 | $34.28 | $34.27 | $34.27 | $33.60 | 520 |
2021-04-12 | $33.94 | $33.95 | $33.94 | $33.95 | $33.28 | 327 |
2021-04-09 | $34.11 | $34.11 | $34.11 | $34.11 | $33.43 | 251 |
2021-04-08 | $34.05 | $34.05 | $34.01 | $34.01 | $33.34 | 251 |
2021-04-07 | $33.69 | $33.69 | $33.58 | $33.67 | $33.00 | 263 |
2021-04-06 | $33.69 | $33.69 | $33.69 | $33.69 | $33.03 | 178 |
2021-04-05 | $33.93 | $33.93 | $33.93 | $33.93 | $33.26 | 178 |
2021-04-01 | $33.44 | $33.44 | $33.44 | $33.44 | $32.78 | 59 |
2021-03-31 | $32.95 | $32.95 | $32.95 | $32.95 | $32.30 | 13 |
2021-03-30 | $32.87 | $32.87 | $32.87 | $32.87 | $32.22 | 12 |
2021-03-29 | $32.95 | $32.95 | $32.95 | $32.95 | $32.30 | 37 |
2021-03-26 | $33.04 | $33.04 | $33.04 | $33.04 | $32.39 | 123 |
2021-03-25 | $32.62 | $32.62 | $32.62 | $32.62 | $31.98 | 160 |
2021-03-24 | $32.47 | $32.47 | $32.47 | $32.47 | $31.83 | 122 |
2021-03-23 | $32.66 | $32.66 | $32.66 | $32.66 | $32.02 | 65 |
2021-03-22 | $32.97 | $33.15 | $32.97 | $33.05 | $32.40 | 364 |
2021-03-19 | $32.90 | $32.90 | $32.90 | $32.90 | $32.25 | 2 |
2021-03-18 | $32.83 | $32.83 | $32.83 | $32.83 | $32.19 | 5 |
2021-03-17 | $32.95 | $33.15 | $32.95 | $33.15 | $32.50 | 256 |
2021-03-16 | $33.03 | $33.03 | $33.03 | $33.03 | $32.38 | 71 |
2021-03-15 | $32.87 | $32.87 | $32.87 | $32.87 | $32.22 | 71 |
2021-03-12 | $32.63 | $32.76 | $32.63 | $32.76 | $32.12 | 394 |
2021-03-11 | $32.65 | $32.72 | $32.65 | $32.72 | $32.07 | 363 |
2021-03-10 | $32.37 | $32.37 | $32.37 | $32.37 | $31.73 | 88 |
2021-03-09 | $32.36 | $32.36 | $32.27 | $32.27 | $31.64 | 206 |
2021-03-08 | $31.77 | $31.77 | $31.77 | $31.77 | $31.15 | 37 |
2021-03-05 | $31.94 | $31.94 | $31.82 | $31.82 | $31.19 | 124 |
2021-03-04 | $31.90 | $31.90 | $31.90 | $31.90 | $31.27 | 15 |
2021-03-03 | $32.31 | $32.53 | $32.31 | $32.36 | $31.72 | 8,903 |
2021-03-02 | $32.56 | $32.75 | $32.56 | $32.62 | $31.98 | 424 |
2021-03-01 | $32.69 | $32.70 | $32.63 | $32.70 | $32.06 | 555 |
2021-02-26 | $32.26 | $32.29 | $32.21 | $32.22 | $31.59 | 612 |
2021-02-25 | $32.66 | $32.66 | $32.66 | $32.66 | $32.01 | 4 |
2021-02-24 | $33.16 | $33.16 | $33.16 | $33.16 | $32.51 | 72 |
2021-02-23 | $33.19 | $33.19 | $33.19 | $33.19 | $32.54 | 2 |
2021-02-22 | $33.31 | $33.31 | $33.31 | $33.31 | $32.66 | 20 |
2021-02-19 | $33.52 | $33.52 | $33.52 | $33.52 | $32.86 | 20 |
2021-02-18 | $33.45 | $33.45 | $33.45 | $33.45 | $32.80 | 10 |
2021-02-17 | $33.45 | $33.48 | $33.45 | $33.48 | $32.82 | 102 |
2021-02-16 | $33.78 | $33.78 | $33.70 | $33.70 | $33.04 | 1,038 |
2021-02-12 | $33.60 | $33.60 | $33.60 | $33.60 | $32.94 | 41 |
2021-02-11 | $33.36 | $33.36 | $33.36 | $33.36 | $32.70 | 41 |
2021-02-10 | $33.13 | $33.13 | $33.10 | $33.10 | $32.45 | 350 |
2021-02-09 | $33.13 | $33.13 | $33.10 | $33.10 | $32.45 | 371 |
2021-02-08 | $31.96 | $33.10 | $31.96 | $33.10 | $32.45 | 1,036 |
2021-02-05 | $32.78 | $32.78 | $32.78 | $32.78 | $32.13 | 1,711 |
2021-02-04 | $32.37 | $32.62 | $32.37 | $32.62 | $31.98 | 1,711 |
2021-02-03 | $32.60 | $32.67 | $32.60 | $32.67 | $32.02 | 286 |
2021-02-02 | $32.54 | $32.54 | $32.54 | $32.54 | $31.90 | 53 |
2021-02-01 | $32.16 | $32.16 | $32.16 | $32.16 | $31.52 | 473 |
2021-01-29 | $31.50 | $31.59 | $31.50 | $31.58 | $30.96 | 473 |
2021-01-28 | $32.18 | $32.26 | $32.18 | $32.26 | $31.62 | 339 |
2021-01-27 | $32.11 | $32.11 | $31.89 | $31.89 | $31.26 | 401 |
2021-01-26 | $32.81 | $32.81 | $32.73 | $32.80 | $32.16 | 326 |
2021-01-25 | $32.86 | $32.86 | $32.82 | $32.82 | $32.18 | 339 |
2021-01-22 | $32.90 | $32.92 | $32.90 | $32.92 | $32.27 | 253 |
2021-01-21 | $33.02 | $33.02 | $33.00 | $33.00 | $32.35 | 112 |
2021-01-20 | $32.92 | $32.92 | $32.92 | $32.92 | $32.27 | 3 |
2021-01-19 | $32.67 | $32.67 | $32.67 | $32.67 | $32.03 | 75 |
2021-01-15 | $32.39 | $32.49 | $32.39 | $32.49 | $31.85 | 259 |
2021-01-14 | $32.85 | $32.92 | $32.85 | $32.92 | $32.27 | 347 |
2021-01-13 | $32.66 | $32.79 | $32.66 | $32.79 | $32.14 | 340 |
2021-01-12 | $32.72 | $32.72 | $32.72 | $32.72 | $32.08 | 263 |
2021-01-11 | $32.61 | $32.61 | $32.61 | $32.61 | $31.97 | 221 |
2021-01-08 | $32.93 | $33.00 | $32.93 | $33.00 | $32.35 | 108 |
2021-01-07 | $32.72 | $32.79 | $32.72 | $32.79 | $32.14 | 467 |
2021-01-06 | $32.63 | $32.63 | $32.63 | $32.63 | $31.99 | 2 |
2021-01-05 | $32.31 | $32.38 | $32.31 | $32.38 | $31.74 | 221 |
2021-01-04 | $32.06 | $32.09 | $31.86 | $31.97 | $31.34 | 1,146 |
2020-12-31 | $31.89 | $31.89 | $31.89 | $31.89 | $31.27 | 103 |
2020-12-30 | $32.23 | $32.23 | $32.11 | $32.11 | $31.48 | 718 |
2020-12-29 | $32.21 | $32.21 | $32.14 | $32.14 | $31.31 | 905 |
2020-12-28 | $31.88 | $31.88 | $31.88 | $31.88 | $31.05 | 4 |
2020-12-24 | $31.61 | $31.69 | $31.61 | $31.69 | $30.87 | 394 |
2020-12-23 | $31.68 | $31.70 | $31.68 | $31.70 | $30.88 | 166 |
2020-12-22 | $31.23 | $31.23 | $31.23 | $31.23 | $30.43 | 76 |
2020-12-21 | $31.03 | $31.29 | $31.01 | $31.29 | $30.48 | 631 |
2020-12-18 | $31.78 | $31.78 | $31.67 | $31.73 | $30.91 | 5,101 |
2020-12-17 | $31.74 | $31.81 | $31.74 | $31.81 | $30.98 | 200 |
2020-12-16 | $31.35 | $31.43 | $31.35 | $31.43 | $30.62 | 402 |
2020-12-15 | $31.07 | $31.31 | $31.05 | $31.31 | $30.51 | 713 |
2020-12-14 | $31.00 | $31.00 | $30.95 | $30.95 | $30.15 | 340 |
2020-12-11 | $30.87 | $30.89 | $30.87 | $30.89 | $30.09 | 252 |
2020-12-10 | $30.94 | $30.94 | $30.94 | $30.94 | $30.14 | 2 |
2020-12-09 | $30.96 | $31.00 | $30.96 | $31.00 | $30.20 | 210 |
2020-12-08 | $30.94 | $30.96 | $30.92 | $30.96 | $30.16 | 300 |
2020-12-07 | $30.89 | $30.89 | $30.84 | $30.87 | $30.07 | 300 |
2020-12-04 | $30.93 | $30.99 | $30.93 | $30.99 | $30.19 | 304 |
2020-12-03 | $30.67 | $30.76 | $30.67 | $30.76 | $29.96 | 200 |
2020-12-02 | $30.60 | $30.62 | $30.53 | $30.62 | $29.83 | 4,146 |
2020-12-01 | $30.67 | $30.71 | $30.67 | $30.71 | $29.92 | 113 |
2020-11-30 | $30.25 | $30.25 | $30.05 | $30.21 | $29.43 | 1,531 |
2020-11-27 | $30.44 | $30.53 | $30.44 | $30.53 | $29.74 | 203 |
2020-11-25 | $30.06 | $30.15 | $30.06 | $30.15 | $29.37 | 201 |
2020-11-24 | $29.67 | $30.03 | $29.67 | $29.88 | $29.11 | 17,059 |
2020-11-23 | $29.85 | $29.91 | $29.81 | $29.87 | $29.10 | 305 |
2020-11-20 | $29.84 | $29.87 | $29.84 | $29.87 | $29.10 | 102 |
2020-11-19 | $29.71 | $29.76 | $29.71 | $29.76 | $29.00 | 200 |
2020-11-18 | $29.72 | $29.72 | $29.52 | $29.59 | $28.83 | 1,200 |
2020-11-17 | $29.63 | $29.63 | $29.63 | $29.63 | $28.87 | 2 |
2020-11-16 | $29.61 | $29.68 | $29.61 | $29.68 | $28.91 | 200 |
2020-11-13 | $29.44 | $29.52 | $29.44 | $29.52 | $28.76 | 212 |
2020-11-12 | $29.19 | $29.21 | $29.12 | $29.18 | $28.43 | 1,601 |
2020-11-11 | $29.37 | $29.37 | $29.37 | $29.37 | $28.61 | 108 |
2020-11-10 | $29.20 | $29.27 | $29.20 | $29.27 | $28.51 | 200 |
2020-11-09 | $29.66 | $29.66 | $29.40 | $29.55 | $28.78 | 296 |
2020-11-06 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 9 |
2020-11-05 | $28.97 | $28.97 | $28.97 | $28.97 | $28.22 | 1,044 |
2020-11-04 | $28.35 | $28.35 | $28.17 | $28.32 | $27.59 | 1,044 |
2020-11-03 | $27.82 | $27.93 | $27.82 | $27.93 | $27.21 | 210 |
2020-11-02 | $27.20 | $27.25 | $27.20 | $27.25 | $26.55 | 200 |
2020-10-30 | $26.97 | $26.97 | $26.96 | $26.96 | $26.27 | 114 |
2020-10-29 | $27.31 | $27.31 | $27.31 | $27.31 | $26.61 | 8,400 |
2020-10-28 | $27.21 | $27.21 | $26.92 | $27.05 | $26.35 | 8,400 |
2020-10-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.03 | 1 |
2020-10-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.11 | 0 |
2020-10-23 | $28.31 | $28.31 | $28.31 | $28.31 | $27.58 | 0 |
2020-10-22 | $28.29 | $28.29 | $28.29 | $28.29 | $27.56 | 0 |
2020-10-21 | $28.36 | $28.36 | $28.36 | $28.36 | $27.63 | 113 |
2020-10-20 | $28.47 | $28.52 | $28.47 | $28.52 | $27.78 | 113 |
2020-10-19 | $28.21 | $28.23 | $28.21 | $28.23 | $27.50 | 205 |
2020-10-16 | $28.29 | $28.33 | $28.15 | $28.33 | $27.60 | 2,010 |
2020-10-15 | $28.18 | $28.19 | $28.14 | $28.19 | $27.46 | 300 |
2020-10-14 | $28.51 | $28.56 | $28.51 | $28.56 | $27.82 | 200 |
2020-10-13 | $28.47 | $28.47 | $28.47 | $28.47 | $27.74 | 2 |
2020-10-12 | $28.66 | $28.66 | $28.66 | $28.66 | $27.92 | 10 |
2020-10-09 | $28.47 | $28.47 | $28.47 | $28.47 | $27.74 | 3 |
2020-10-08 | $28.25 | $28.29 | $28.25 | $28.29 | $27.56 | 200 |
2020-10-07 | $27.97 | $28.09 | $27.97 | $28.09 | $27.37 | 109 |
2020-10-06 | $27.76 | $27.76 | $27.76 | $27.76 | $27.04 | 2 |
2020-10-05 | $27.97 | $28.10 | $27.97 | $28.10 | $27.37 | 400 |
2020-10-02 | $27.67 | $27.67 | $27.67 | $27.67 | $26.95 | 1 |
2020-10-01 | $27.76 | $27.76 | $27.76 | $27.76 | $27.04 | 122 |
2020-09-30 | $27.62 | $27.62 | $27.62 | $27.62 | $26.91 | 3 |
2020-09-29 | $27.55 | $27.55 | $27.55 | $27.55 | $26.84 | 3 |
2020-09-28 | $27.42 | $27.44 | $27.42 | $27.44 | $26.73 | 263 |
2020-09-25 | $26.90 | $27.10 | $26.84 | $27.10 | $26.40 | 219 |
2020-09-24 | $27.06 | $27.06 | $27.06 | $27.06 | $26.37 | 100 |
2020-09-23 | $27.17 | $27.17 | $27.09 | $27.09 | $26.39 | 100 |
2020-09-22 | $27.12 | $27.20 | $27.12 | $27.20 | $26.50 | 200 |
2020-09-21 | $27.10 | $27.10 | $27.10 | $27.10 | $26.40 | 200 |
2020-09-18 | $27.80 | $27.80 | $27.80 | $27.80 | $27.08 | 32 |
2020-09-17 | $27.97 | $27.97 | $27.97 | $27.97 | $27.25 | 2 |
2020-09-16 | $27.98 | $27.98 | $27.98 | $27.98 | $27.26 | 40 |
2020-09-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.23 | 2 |
2020-09-14 | $27.74 | $27.74 | $27.74 | $27.74 | $27.02 | 2 |
2020-09-11 | $27.53 | $27.53 | $27.53 | $27.53 | $26.82 | 4 |
2020-09-10 | $27.29 | $27.29 | $27.29 | $27.29 | $26.59 | 0 |
2020-09-09 | $27.59 | $27.59 | $27.59 | $27.59 | $26.88 | 0 |
2020-09-08 | $27.13 | $27.13 | $27.13 | $27.13 | $26.43 | 2,501 |
2020-09-04 | $27.52 | $27.52 | $27.37 | $27.46 | $26.75 | 2,501 |
2020-09-03 | $27.55 | $27.55 | $27.55 | $27.55 | $26.84 | 3 |
2020-09-02 | $28.13 | $28.13 | $28.13 | $28.13 | $27.40 | 159 |
2020-09-01 | $27.89 | $27.89 | $27.89 | $27.89 | $27.17 | 159 |
2020-08-31 | $27.77 | $27.77 | $27.77 | $27.77 | $27.05 | 3 |
2020-08-28 | $27.84 | $27.84 | $27.84 | $27.84 | $27.12 | 1 |
2020-08-27 | $27.75 | $27.75 | $27.72 | $27.72 | $27.00 | 106 |
2020-08-26 | $27.97 | $27.97 | $27.97 | $27.97 | $27.25 | 1 |
2020-08-25 | $27.67 | $27.67 | $27.67 | $27.67 | $26.95 | 1 |
2020-08-24 | $27.65 | $27.65 | $27.65 | $27.65 | $26.94 | 3 |
2020-08-21 | $27.27 | $27.39 | $27.27 | $27.39 | $26.69 | 535 |
2020-08-20 | $27.45 | $27.49 | $27.45 | $27.49 | $26.78 | 197 |
2020-08-19 | $27.52 | $27.52 | $27.52 | $27.52 | $26.81 | 19 |
2020-08-18 | $27.61 | $27.61 | $27.61 | $27.61 | $26.90 | 19 |
2020-08-17 | $27.54 | $27.58 | $27.54 | $27.58 | $26.87 | 109 |
2020-08-14 | $27.27 | $27.31 | $27.27 | $27.31 | $26.60 | 201 |
2020-08-13 | $27.43 | $27.45 | $27.39 | $27.45 | $26.74 | 300 |
2020-08-12 | $27.39 | $27.45 | $27.39 | $27.45 | $26.74 | 101 |
2020-08-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.24 | 12 |
2020-08-10 | $26.92 | $26.92 | $26.92 | $26.92 | $26.23 | 2 |
2020-08-07 | $26.94 | $26.94 | $26.94 | $26.94 | $26.24 | 2 |
2020-08-06 | $27.01 | $27.06 | $27.01 | $27.06 | $26.36 | 100 |
2020-08-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.24 | 0 |
2020-08-04 | $26.74 | $26.74 | $26.74 | $26.74 | $26.05 | 3 |
2020-08-03 | $26.65 | $26.65 | $26.65 | $26.65 | $25.97 | 3 |
2020-07-31 | $26.12 | $26.16 | $26.12 | $26.16 | $25.48 | 226 |
2020-07-30 | $26.59 | $26.59 | $26.59 | $26.59 | $25.91 | 435 |
2020-07-29 | $26.75 | $26.89 | $26.74 | $26.89 | $26.19 | 435 |
2020-07-28 | $26.57 | $26.63 | $26.57 | $26.63 | $25.95 | 200 |
2020-07-27 | $26.67 | $26.75 | $26.67 | $26.75 | $26.06 | 110 |
2020-07-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.69 | 25 |
2020-07-23 | $26.53 | $26.59 | $26.53 | $26.59 | $25.91 | 231 |
2020-07-22 | $26.68 | $26.76 | $26.65 | $26.76 | $26.07 | 612 |
2020-07-21 | $26.74 | $26.74 | $26.59 | $26.66 | $25.97 | 300 |
2020-07-20 | $26.40 | $26.45 | $26.40 | $26.44 | $25.76 | 500 |
2020-07-17 | $26.21 | $26.21 | $26.21 | $26.21 | $25.53 | 2 |
2020-07-16 | $26.05 | $26.05 | $26.05 | $26.05 | $25.37 | 400 |
2020-07-15 | $26.13 | $26.24 | $26.13 | $26.24 | $25.56 | 400 |
2020-07-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.25 | 2 |
2020-07-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.06 | 2 |
2020-07-10 | $25.82 | $25.96 | $25.82 | $25.96 | $25.29 | 200 |
2020-07-09 | $25.70 | $25.74 | $25.65 | $25.74 | $25.08 | 800 |
2020-07-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.18 | 2,400 |
2020-07-07 | $25.63 | $25.63 | $25.63 | $25.63 | $24.97 | 2,400 |
2020-07-06 | $25.78 | $25.86 | $25.72 | $25.86 | $25.19 | 2,400 |
2020-07-02 | $25.33 | $25.41 | $25.28 | $25.41 | $24.75 | 700 |
2020-07-01 | $25.19 | $25.19 | $25.19 | $25.19 | $24.54 | 19 |
2020-06-30 | $25.13 | $25.13 | $25.13 | $25.13 | $24.48 | 0 |
2020-06-29 | $24.93 | $24.97 | $24.93 | $24.97 | $24.33 | 101 |
2020-06-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.27 | 3 |
2020-06-25 | $25.22 | $25.22 | $25.22 | $25.22 | $24.57 | 8 |
2020-06-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.31 | 0 |
2020-06-23 | $25.42 | $25.42 | $25.42 | $25.42 | $24.77 | 0 |
2020-06-22 | $25.32 | $25.32 | $25.32 | $25.32 | $24.67 | 200 |
2020-06-19 | $25.18 | $25.18 | $24.97 | $25.07 | $24.42 | 540 |
2020-06-18 | $25.06 | $25.11 | $25.06 | $25.11 | $24.46 | 200 |
2020-06-17 | $25.03 | $25.13 | $24.96 | $25.13 | $24.49 | 2,000 |
2020-06-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.30 | 0 |
2020-06-15 | $24.51 | $24.62 | $24.48 | $24.62 | $23.98 | 1,200 |
2020-06-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.01 | 0 |
2020-06-11 | $24.35 | $24.35 | $24.35 | $24.35 | $23.72 | 16 |
2020-06-10 | $25.30 | $25.44 | $25.30 | $25.44 | $24.78 | 110 |
2020-06-09 | $25.31 | $25.31 | $25.31 | $25.31 | $24.65 | 23 |
2020-06-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.85 | 0 |
2020-06-05 | $25.35 | $25.35 | $25.35 | $25.35 | $24.69 | 25 |
2020-06-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.41 | 1 |
2020-06-03 | $25.22 | $25.22 | $25.22 | $25.22 | $24.57 | 0 |
2020-06-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.12 | 80 |
2020-06-01 | $24.64 | $24.64 | $24.64 | $24.64 | $24.01 | 12 |
2020-05-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.63 | 0 |
2020-05-28 | $24.07 | $24.07 | $24.07 | $24.07 | $23.45 | 3 |
2020-05-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.19 | 1 |
2020-05-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.23 | 1 |
2020-05-22 | $23.32 | $23.32 | $23.32 | $23.32 | $22.72 | 1 |
2020-05-21 | $23.33 | $23.33 | $23.33 | $23.33 | $22.73 | 1 |
2020-05-20 | $23.45 | $23.57 | $23.45 | $23.57 | $22.96 | 2,200 |
2020-05-19 | $23.07 | $23.07 | $23.07 | $23.07 | $22.47 | 0 |
2020-05-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.65 | 2 |
2020-05-15 | $22.53 | $22.53 | $22.53 | $22.53 | $21.95 | 0 |
2020-05-14 | $22.13 | $22.42 | $22.13 | $22.42 | $21.84 | 1,900 |
2020-05-13 | $22.57 | $22.57 | $22.57 | $22.57 | $21.99 | 4 |
2020-05-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.11 | 13 |
2020-05-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.30 | 0 |
2020-05-08 | $22.73 | $22.89 | $22.66 | $22.89 | $22.30 | 800 |
2020-05-07 | $22.50 | $22.50 | $22.42 | $22.42 | $21.84 | 3,100 |
2020-05-06 | $22.18 | $22.19 | $22.05 | $22.05 | $21.48 | 1,600 |
2020-05-05 | $22.12 | $22.21 | $21.95 | $22.02 | $21.45 | 7,423 |
2020-05-04 | $22.02 | $22.02 | $22.02 | $22.02 | $21.45 | 0 |
2020-05-01 | $22.46 | $22.46 | $22.46 | $22.46 | $21.88 | 66 |
2020-04-30 | $22.45 | $22.45 | $22.45 | $22.45 | $21.88 | 2 |
2020-04-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.32 | 186 |
2020-04-28 | $22.32 | $22.32 | $22.32 | $22.32 | $21.74 | 2 |
2020-04-27 | $21.93 | $21.93 | $21.93 | $21.93 | $21.37 | 20 |
2020-04-24 | $21.78 | $21.78 | $21.78 | $21.78 | $21.21 | 19 |
2020-04-23 | $22.00 | $22.00 | $21.78 | $21.78 | $21.21 | 932 |
2020-04-22 | $21.44 | $21.44 | $21.44 | $21.44 | $20.89 | 2 |
2020-04-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.22 | 2 |
2020-04-20 | $21.87 | $21.87 | $21.78 | $21.78 | $21.22 | 300 |
2020-04-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.14 | 89 |
2020-04-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.05 | 0 |
2020-04-15 | $22.12 | $22.12 | $22.12 | $22.12 | $21.55 | 50 |
2020-04-14 | $22.09 | $22.12 | $22.09 | $22.12 | $21.55 | 300 |
2020-04-13 | $21.79 | $21.79 | $21.79 | $21.79 | $21.22 | 2 |
2020-04-09 | $21.67 | $21.79 | $21.65 | $21.79 | $21.22 | 1,700 |
2020-04-08 | $21.22 | $21.22 | $21.22 | $21.22 | $20.67 | 20 |
2020-04-07 | $21.18 | $21.22 | $21.18 | $21.22 | $20.67 | 100 |
2020-04-06 | $20.09 | $20.09 | $20.09 | $20.09 | $19.57 | 53 |
2020-04-03 | $20.30 | $20.30 | $20.30 | $20.30 | $19.78 | 2 |
2020-04-02 | $20.30 | $20.40 | $20.30 | $20.30 | $19.78 | 4,100 |
2020-04-01 | $20.24 | $20.24 | $19.78 | $19.78 | $19.27 | 1,300 |
2020-03-31 | $20.85 | $20.96 | $20.62 | $20.96 | $20.41 | 4,304 |
2020-03-30 | $20.72 | $20.74 | $20.72 | $20.74 | $20.21 | 1,100 |
2020-03-27 | $19.87 | $20.74 | $19.87 | $20.74 | $20.21 | 3,400 |
2020-03-26 | $21.11 | $21.11 | $21.11 | $21.11 | $20.56 | 4 |
2020-03-25 | $20.43 | $20.65 | $20.37 | $20.37 | $19.84 | 3,300 |
2020-03-24 | $19.81 | $19.81 | $19.81 | $19.81 | $19.30 | 4 |
2020-03-23 | $18.43 | $18.52 | $18.35 | $18.35 | $17.88 | 300 |
2020-03-20 | $18.80 | $18.97 | $18.72 | $18.72 | $18.24 | 1,000 |
2020-03-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.21 | 2 |
2020-03-18 | $18.34 | $18.34 | $18.34 | $18.34 | $17.86 | 75 |
2020-03-17 | $19.39 | $19.39 | $19.39 | $19.39 | $18.89 | 28 |
2020-03-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.41 | 2 |
2020-03-13 | $20.97 | $20.97 | $20.97 | $20.97 | $20.43 | 2 |
2020-03-12 | $16.21 | $19.97 | $16.21 | $19.74 | $19.23 | 3,200 |
2020-03-11 | $22.37 | $22.40 | $22.14 | $22.14 | $21.56 | 1,500 |
2020-03-10 | $22.58 | $25.04 | $22.58 | $25.04 | $24.39 | 2,500 |
2020-03-09 | $20.69 | $22.36 | $18.62 | $21.86 | $21.30 | 2,800 |
2020-03-06 | $24.45 | $24.53 | $24.45 | $24.53 | $23.89 | 300 |
2020-03-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.24 | 0 |
2020-03-04 | $25.52 | $25.57 | $25.52 | $25.57 | $24.91 | 200 |
2020-03-03 | $25.13 | $25.13 | $24.91 | $24.91 | $24.26 | 352 |
2020-03-02 | $24.99 | $25.12 | $24.99 | $25.12 | $24.47 | 200 |
2020-02-28 | $24.28 | $24.50 | $24.10 | $24.50 | $23.87 | 6,469 |
2020-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 8 |
2020-02-26 | $25.55 | $25.65 | $25.55 | $25.65 | $24.99 | 300 |
2020-02-25 | $25.63 | $25.72 | $25.63 | $25.72 | $25.06 | 500 |
2020-02-24 | $26.08 | $26.15 | $26.06 | $26.15 | $25.48 | 500 |
2020-02-21 | $27.05 | $27.11 | $27.05 | $27.11 | $26.41 | 200 |
2020-02-20 | $27.25 | $27.30 | $27.25 | $27.30 | $26.60 | 200 |
2020-02-19 | $27.46 | $27.52 | $27.46 | $27.52 | $26.80 | 200 |
2020-02-18 | $27.21 | $27.27 | $27.21 | $27.27 | $26.57 | 400 |
2020-02-14 | $27.37 | $27.44 | $27.37 | $27.44 | $26.73 | 200 |
2020-02-13 | $27.41 | $27.47 | $27.41 | $27.47 | $26.76 | 300 |
2020-02-12 | $27.53 | $27.58 | $27.53 | $27.58 | $26.86 | 2,800 |
2020-02-11 | $27.44 | $27.51 | $27.44 | $27.51 | $26.80 | 300 |
2020-02-10 | $27.27 | $27.33 | $27.27 | $27.33 | $26.62 | 200 |
2020-02-07 | $27.19 | $27.25 | $27.19 | $27.25 | $26.54 | 200 |
2020-02-06 | $27.41 | $27.46 | $27.41 | $27.46 | $26.75 | 200 |
2020-02-05 | $27.46 | $27.46 | $27.38 | $27.46 | $26.75 | 411 |
2020-02-04 | $27.17 | $27.24 | $27.17 | $27.24 | $26.53 | 200 |
2020-02-03 | $26.73 | $26.80 | $26.73 | $26.80 | $26.11 | 300 |
2020-01-31 | $26.66 | $26.66 | $26.66 | $26.66 | $25.97 | 2 |
2020-01-30 | $27.08 | $27.08 | $27.08 | $27.08 | $26.38 | 0 |
2020-01-29 | $27.15 | $27.15 | $27.15 | $27.15 | $26.45 | 1 |
2020-01-28 | $27.20 | $27.20 | $27.17 | $27.17 | $26.47 | 200 |
2020-01-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.27 | 45 |
2020-01-24 | $27.55 | $27.55 | $27.55 | $27.55 | $26.84 | 3 |
2020-01-23 | $27.42 | $27.56 | $27.42 | $27.56 | $26.85 | 100 |
2020-01-22 | $27.60 | $27.70 | $27.60 | $27.67 | $26.96 | 2,500 |
2020-01-21 | $27.47 | $27.51 | $27.28 | $27.47 | $26.76 | 3,245 |
2020-01-17 | $27.58 | $27.58 | $27.58 | $27.58 | $26.87 | 29 |
2020-01-16 | $27.59 | $27.59 | $27.59 | $27.59 | $26.88 | 3,400 |
2020-01-15 | $27.48 | $27.55 | $27.48 | $27.55 | $26.83 | 300 |
2020-01-14 | $27.53 | $27.53 | $27.47 | $27.53 | $26.82 | 700 |
2020-01-13 | $27.40 | $27.48 | $27.40 | $27.48 | $26.77 | 800 |
2020-01-10 | $27.29 | $27.29 | $27.21 | $27.29 | $26.58 | 1,500 |
2020-01-09 | $27.30 | $27.30 | $27.27 | $27.30 | $26.60 | 500 |
2020-01-08 | $27.12 | $27.22 | $27.12 | $27.22 | $26.52 | 300 |
2020-01-07 | $27.01 | $27.09 | $27.01 | $27.09 | $26.39 | 300 |
2020-01-06 | $27.00 | $27.13 | $27.00 | $27.13 | $26.43 | 3,257 |
2020-01-03 | $27.09 | $27.09 | $26.94 | $27.03 | $26.33 | 600 |
2020-01-02 | $27.21 | $27.28 | $27.21 | $27.28 | $26.58 | 400 |
2019-12-31 | $27.06 | $27.13 | $27.02 | $27.13 | $26.43 | 2,478 |
2019-12-30 | $27.42 | $27.46 | $27.04 | $27.11 | $26.41 | 8,800 |
2019-12-27 | $27.54 | $27.54 | $27.53 | $27.53 | $26.32 | 6,100 |
2019-12-26 | $27.56 | $27.57 | $27.56 | $27.57 | $26.36 | 400 |
2019-12-24 | $27.41 | $27.49 | $27.41 | $27.49 | $26.28 | 200 |
2019-12-23 | $27.49 | $27.49 | $27.49 | $27.49 | $26.28 | 29 |
2019-12-20 | $27.20 | $27.44 | $27.20 | $27.44 | $26.23 | 613 |
2019-12-19 | $27.32 | $27.34 | $27.32 | $27.34 | $26.13 | 800 |
2019-12-18 | $27.34 | $27.34 | $27.34 | $27.34 | $26.14 | 44 |
2019-12-17 | $27.41 | $27.41 | $27.41 | $27.41 | $26.21 | 79 |
2019-12-16 | $27.20 | $27.43 | $27.20 | $27.43 | $26.22 | 539 |
2019-12-13 | $26.89 | $27.14 | $26.87 | $27.14 | $25.95 | 2,115 |
2019-12-12 | $26.90 | $26.95 | $26.88 | $26.88 | $25.69 | 202 |
2019-12-11 | $26.89 | $26.89 | $26.89 | $26.89 | $25.70 | 50 |
2019-12-10 | $26.79 | $26.79 | $26.79 | $26.79 | $25.61 | 20 |
2019-12-09 | $26.79 | $26.84 | $26.79 | $26.84 | $25.66 | 100 |
2019-12-06 | $26.87 | $26.89 | $26.86 | $26.89 | $25.71 | 3,700 |
2019-12-05 | $26.73 | $26.73 | $26.73 | $26.73 | $25.55 | 0 |
2019-12-04 | $26.75 | $26.76 | $26.75 | $26.76 | $25.58 | 200 |
2019-12-03 | $26.55 | $26.59 | $26.55 | $26.59 | $25.42 | 100 |
2019-12-02 | $26.66 | $26.67 | $26.62 | $26.65 | $25.47 | 600 |
2019-11-29 | $26.90 | $26.90 | $26.74 | $26.84 | $25.66 | 385 |
2019-11-27 | $26.89 | $26.89 | $26.89 | $26.89 | $25.71 | 0 |
2019-11-26 | $26.86 | $26.89 | $26.86 | $26.89 | $25.70 | 389 |
2019-11-25 | $26.83 | $26.87 | $26.83 | $26.87 | $25.69 | 200 |
2019-11-22 | $26.60 | $26.64 | $26.60 | $26.64 | $25.47 | 1,000 |
2019-11-21 | $26.62 | $26.65 | $26.59 | $26.65 | $25.47 | 700 |
2019-11-20 | $26.74 | $26.74 | $26.62 | $26.70 | $25.52 | 1,300 |
2019-11-19 | $26.71 | $26.78 | $26.71 | $26.78 | $25.60 | 200 |
2019-11-18 | $26.80 | $26.83 | $26.74 | $26.81 | $25.63 | 2,100 |
2019-11-15 | $26.50 | $26.72 | $26.50 | $26.72 | $25.54 | 1,600 |
2019-11-14 | $26.46 | $26.46 | $26.46 | $26.46 | $25.30 | 56 |
2019-11-13 | $26.46 | $26.47 | $26.46 | $26.47 | $25.31 | 302 |
2019-11-12 | $26.49 | $26.49 | $26.47 | $26.47 | $25.30 | 200 |
2019-11-11 | $26.48 | $26.48 | $26.48 | $26.48 | $25.31 | 2 |
2019-11-08 | $26.43 | $26.47 | $26.43 | $26.47 | $25.31 | 400 |
2019-11-07 | $26.70 | $26.70 | $26.67 | $26.67 | $25.49 | 856 |
2019-11-06 | $26.63 | $26.63 | $26.60 | $26.60 | $25.43 | 300 |
2019-11-05 | $26.65 | $26.65 | $26.65 | $26.65 | $25.48 | 0 |
2019-11-04 | $26.65 | $26.66 | $26.59 | $26.64 | $25.47 | 2,064 |
2019-11-01 | $26.46 | $26.63 | $26.46 | $26.63 | $25.46 | 1,800 |
2019-10-31 | $26.38 | $26.44 | $26.38 | $26.44 | $25.28 | 200 |
2019-10-30 | $26.24 | $26.47 | $26.24 | $26.47 | $25.30 | 785 |
2019-10-29 | $26.15 | $26.15 | $26.15 | $26.15 | $25.00 | 900 |
2019-10-28 | $26.15 | $26.15 | $26.14 | $26.14 | $24.99 | 492 |
2019-10-25 | $26.15 | $26.15 | $26.15 | $26.15 | $25.00 | 60 |
2019-10-24 | $26.12 | $26.12 | $26.12 | $26.12 | $24.97 | 2 |
2019-10-23 | $25.95 | $26.05 | $25.95 | $26.05 | $24.90 | 617 |
2019-10-22 | $26.01 | $26.01 | $26.01 | $26.01 | $24.87 | 2 |
2019-10-21 | $26.08 | $26.08 | $26.08 | $26.08 | $24.94 | 600 |
2019-10-18 | $26.00 | $26.02 | $26.00 | $26.02 | $24.88 | 400 |
2019-10-17 | $26.05 | $26.06 | $24.75 | $26.06 | $24.91 | 700 |
2019-10-16 | $26.07 | $26.07 | $26.07 | $26.07 | $24.92 | 2 |
2019-10-15 | $25.99 | $26.11 | $25.99 | $26.08 | $24.94 | 600 |
2019-10-14 | $25.87 | $25.87 | $25.87 | $25.87 | $24.73 | 0 |
2019-10-11 | $26.01 | $26.01 | $26.01 | $26.01 | $24.86 | 0 |
2019-10-10 | $25.62 | $25.68 | $25.61 | $25.68 | $24.55 | 604 |
2019-10-09 | $25.64 | $25.64 | $25.64 | $25.64 | $24.51 | 2 |
2019-10-08 | $25.44 | $25.44 | $25.44 | $25.44 | $24.32 | 3 |
2019-10-07 | $25.67 | $25.67 | $25.64 | $25.65 | $24.52 | 500 |
2019-10-04 | $25.45 | $25.55 | $25.42 | $25.55 | $24.42 | 400 |
2019-10-03 | $25.23 | $25.35 | $25.14 | $25.35 | $24.24 | 1,200 |
2019-10-02 | $25.15 | $25.15 | $25.08 | $25.10 | $23.99 | 1,900 |
2019-10-01 | $25.61 | $25.61 | $25.59 | $25.59 | $24.46 | 1,700 |
2019-09-30 | $25.84 | $25.84 | $25.84 | $25.84 | $24.70 | 0 |
2019-09-27 | $25.82 | $25.82 | $25.66 | $25.66 | $24.53 | 400 |
2019-09-26 | $25.85 | $25.85 | $25.85 | $25.85 | $24.71 | 0 |
2019-09-25 | $25.74 | $25.74 | $25.74 | $25.74 | $24.61 | 100 |
2019-09-24 | $25.89 | $25.89 | $25.87 | $25.87 | $24.74 | 700 |
2019-09-23 | $25.92 | $25.92 | $25.92 | $25.92 | $24.78 | 0 |
2019-09-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.81 | 0 |
2019-09-19 | $26.07 | $26.07 | $26.02 | $26.02 | $24.87 | 2,000 |
2019-09-18 | $25.93 | $25.93 | $25.88 | $25.93 | $24.79 | 1,700 |
2019-09-17 | $25.81 | $25.89 | $25.81 | $25.81 | $24.68 | 600 |
2019-09-16 | $25.73 | $25.73 | $25.71 | $25.71 | $24.58 | 4,000 |
2019-09-13 | $25.87 | $25.87 | $25.87 | $25.87 | $24.73 | 0 |
2019-09-12 | $25.79 | $25.79 | $25.79 | $25.79 | $24.65 | 0 |
2019-09-11 | $25.65 | $25.65 | $25.65 | $25.65 | $24.53 | 2 |
2019-09-10 | $25.61 | $25.61 | $25.61 | $25.61 | $24.48 | 227 |
2019-09-09 | $25.85 | $25.85 | $25.81 | $25.81 | $24.67 | 1,100 |
2019-09-06 | $25.94 | $25.94 | $25.91 | $25.91 | $24.77 | 500 |
2019-09-05 | $25.73 | $25.78 | $25.73 | $25.78 | $24.65 | 200 |
2019-09-04 | $25.60 | $25.60 | $25.60 | $25.60 | $24.47 | 2 |
2019-09-03 | $25.34 | $25.34 | $25.34 | $25.34 | $24.22 | 0 |
2019-08-30 | $25.46 | $25.46 | $25.45 | $25.45 | $24.33 | 300 |
2019-08-29 | $25.33 | $25.38 | $25.33 | $25.38 | $24.26 | 1,095 |
2019-08-28 | $25.18 | $25.18 | $25.16 | $25.16 | $24.06 | 839 |
2019-08-27 | $25.19 | $25.19 | $25.19 | $25.19 | $24.08 | 89 |
2019-08-26 | $25.22 | $25.22 | $25.22 | $25.22 | $24.11 | 102 |
2019-08-23 | $25.04 | $25.04 | $25.04 | $25.04 | $23.94 | 0 |
2019-08-22 | $25.35 | $25.36 | $25.35 | $25.36 | $24.25 | 881 |
2019-08-21 | $25.49 | $25.49 | $25.49 | $25.49 | $24.36 | 2 |
2019-08-20 | $25.22 | $25.22 | $25.22 | $25.22 | $24.11 | 2 |
2019-08-19 | $25.27 | $25.27 | $25.27 | $25.27 | $24.16 | 426 |
2019-08-16 | $25.16 | $25.16 | $25.16 | $25.16 | $24.05 | 0 |
2019-08-15 | $24.86 | $24.86 | $24.86 | $24.86 | $23.76 | 100 |
2019-08-14 | $24.79 | $24.79 | $24.79 | $24.79 | $23.70 | 2 |
2019-08-13 | $22.90 | $25.49 | $22.90 | $25.44 | $24.32 | 1,094 |
2019-08-12 | $25.24 | $25.24 | $25.24 | $25.24 | $24.13 | 2 |
2019-08-09 | $25.44 | $25.44 | $25.44 | $25.44 | $24.32 | 2 |
2019-08-08 | $25.51 | $25.54 | $25.51 | $25.54 | $24.41 | 754 |
2019-08-07 | $25.26 | $25.26 | $25.26 | $25.26 | $24.15 | 2 |
2019-08-06 | $25.12 | $25.12 | $25.12 | $25.12 | $24.01 | 2 |
2019-08-05 | $24.94 | $24.94 | $24.94 | $24.94 | $23.85 | 2 |
2019-08-02 | $25.54 | $25.54 | $25.54 | $25.54 | $24.41 | 2 |
2019-08-01 | $26.08 | $26.08 | $25.76 | $25.76 | $24.62 | 604 |
2019-07-31 | $26.23 | $26.23 | $25.26 | $25.89 | $24.75 | 602 |
2019-07-30 | $26.06 | $26.07 | $26.06 | $26.07 | $24.93 | 269 |
2019-07-29 | $26.23 | $26.23 | $26.23 | $26.23 | $25.08 | 413 |
2019-07-26 | $26.34 | $26.34 | $26.24 | $26.30 | $25.14 | 1,802 |
2019-07-25 | $26.38 | $26.38 | $25.97 | $26.26 | $25.11 | 2,502 |
2019-07-24 | $26.39 | $26.48 | $26.39 | $26.40 | $25.24 | 502 |
2019-07-23 | $26.40 | $26.40 | $26.39 | $26.40 | $25.24 | 1,535 |
2019-07-22 | $26.32 | $26.32 | $26.32 | $26.32 | $25.16 | 302 |
2019-07-19 | $26.43 | $26.43 | $26.43 | $26.43 | $25.27 | 4 |
2019-07-18 | $26.43 | $26.49 | $26.43 | $26.49 | $25.33 | 993 |
2019-07-17 | $26.34 | $26.39 | $26.34 | $26.39 | $25.23 | 3,202 |
2019-07-16 | $26.39 | $26.39 | $26.39 | $26.39 | $25.23 | 1 |
2019-07-15 | $26.46 | $26.46 | $26.46 | $26.46 | $25.30 | 2 |
2019-07-12 | $26.40 | $26.40 | $26.40 | $26.40 | $25.24 | 2 |
2019-07-11 | $26.36 | $26.36 | $26.36 | $26.36 | $25.20 | 2 |
2019-07-10 | $26.37 | $26.37 | $26.37 | $26.37 | $25.21 | 2 |
2019-07-09 | $26.26 | $26.26 | $26.26 | $26.26 | $25.11 | 2 |
2019-07-08 | $26.37 | $26.37 | $26.37 | $26.37 | $25.21 | 2 |
2019-07-05 | $26.45 | $26.45 | $26.45 | $26.45 | $25.29 | 2 |
2019-07-03 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 2 |
2019-07-02 | $26.44 | $26.58 | $26.44 | $26.58 | $25.41 | 915 |
2019-07-01 | $26.45 | $26.45 | $26.39 | $26.39 | $25.23 | 522 |
2019-06-28 | $26.36 | $26.36 | $26.36 | $26.36 | $25.20 | 2 |
2019-06-27 | $26.27 | $26.27 | $26.27 | $26.27 | $25.12 | 2 |
2019-06-26 | $26.21 | $26.21 | $26.21 | $26.21 | $25.06 | 0 |
2019-06-25 | $26.19 | $26.19 | $26.17 | $26.17 | $25.02 | 203 |
2019-06-24 | $26.40 | $26.41 | $26.39 | $26.39 | $25.23 | 1,110 |
2019-06-21 | $26.18 | $26.25 | $26.18 | $26.25 | $25.10 | 200 |
2019-06-20 | $26.28 | $26.38 | $26.27 | $26.38 | $25.22 | 522 |
2019-06-19 | $26.09 | $26.09 | $26.09 | $26.09 | $24.94 | 0 |
2019-06-18 | $25.96 | $25.98 | $25.96 | $25.98 | $24.84 | 936 |
2019-06-17 | $25.59 | $25.60 | $25.58 | $25.60 | $24.47 | 353 |
2019-06-14 | $25.57 | $25.57 | $25.57 | $25.57 | $24.45 | 0 |
2019-06-13 | $25.67 | $25.67 | $25.57 | $25.57 | $24.45 | 1,327 |
2019-06-12 | $25.67 | $25.67 | $25.62 | $25.62 | $24.50 | 7,686 |
2019-06-11 | $25.81 | $25.81 | $25.81 | $25.81 | $24.67 | 0 |
2019-06-10 | $25.68 | $25.68 | $25.68 | $25.68 | $24.55 | 0 |
2019-06-07 | $25.59 | $25.59 | $25.59 | $25.59 | $24.47 | 3 |
2019-06-06 | $25.24 | $25.24 | $25.24 | $25.24 | $24.13 | 2 |
2019-06-05 | $25.12 | $25.12 | $25.12 | $25.12 | $24.01 | 2 |
2019-06-04 | $25.09 | $25.09 | $25.09 | $25.09 | $23.99 | 86 |
2019-06-03 | $24.79 | $24.96 | $24.79 | $24.96 | $23.86 | 102 |
2019-05-31 | $24.72 | $24.72 | $24.72 | $24.72 | $23.64 | 81 |
2019-05-30 | $24.87 | $24.87 | $24.87 | $24.87 | $23.78 | 2 |
2019-05-29 | $24.70 | $24.70 | $24.70 | $24.70 | $23.62 | 2 |
2019-05-28 | $25.03 | $25.03 | $25.03 | $25.03 | $23.93 | 2 |
2019-05-24 | $24.99 | $25.20 | $24.99 | $25.20 | $24.09 | 102 |
2019-05-23 | $24.95 | $24.95 | $24.95 | $24.95 | $23.86 | 2 |
2019-05-22 | $25.21 | $25.21 | $25.21 | $25.21 | $24.10 | 1 |
2019-05-21 | $25.10 | $25.24 | $25.10 | $25.24 | $24.13 | 366 |
2019-05-20 | $25.09 | $25.09 | $25.09 | $25.09 | $23.99 | 81 |
2019-05-17 | $25.19 | $25.19 | $25.19 | $25.19 | $24.08 | 80 |
2019-05-16 | $25.27 | $25.27 | $25.27 | $25.27 | $24.16 | 8 |
2019-05-15 | $25.11 | $25.11 | $25.11 | $25.11 | $24.00 | 1 |
2019-05-14 | $25.11 | $25.11 | $25.11 | $25.11 | $24.01 | 2 |
2019-05-13 | $24.73 | $24.87 | $24.60 | $24.87 | $23.78 | 3,102 |
2019-05-10 | $24.77 | $25.38 | $24.77 | $25.38 | $24.26 | 169 |
2019-05-09 | $24.99 | $25.16 | $24.99 | $25.16 | $24.05 | 102 |
2019-05-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.28 | 2 |
2019-05-07 | $25.32 | $25.32 | $25.32 | $25.32 | $24.21 | 2 |
2019-05-06 | $25.27 | $25.60 | $25.27 | $25.60 | $24.47 | 102 |
2019-05-03 | $25.42 | $25.81 | $25.42 | $25.81 | $24.68 | 102 |
2019-05-02 | $25.32 | $25.32 | $25.29 | $25.30 | $24.19 | 402 |
2019-05-01 | $25.55 | $25.63 | $25.55 | $25.63 | $24.50 | 321 |
2019-04-30 | $25.41 | $25.54 | $25.40 | $25.47 | $24.35 | 2,300 |
2019-04-29 | $25.39 | $25.39 | $25.39 | $25.39 | $24.27 | 0 |
2019-04-26 | $25.42 | $25.42 | $25.42 | $25.42 | $24.30 | 2 |
2019-04-25 | $25.42 | $25.45 | $25.42 | $25.45 | $24.33 | 102 |
2019-04-24 | $25.71 | $25.71 | $25.47 | $25.47 | $24.35 | 1,082 |
2019-04-23 | $25.49 | $25.67 | $25.49 | $25.67 | $24.54 | 102 |
2019-04-22 | $25.46 | $25.70 | $25.42 | $25.70 | $24.57 | 252 |
2019-04-18 | $25.55 | $25.55 | $25.55 | $25.55 | $24.42 | 0 |
2019-04-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.49 | 2 |
2019-04-16 | $25.40 | $25.95 | $25.40 | $25.64 | $24.52 | 4,217 |
2019-04-15 | $25.29 | $25.37 | $25.29 | $25.37 | $24.26 | 141 |
2019-04-12 | $25.46 | $25.46 | $25.46 | $25.46 | $24.34 | 2 |
2019-04-11 | $25.32 | $25.32 | $25.32 | $25.32 | $24.20 | 7 |
2019-04-10 | $25.37 | $25.37 | $25.37 | $25.37 | $24.25 | 2 |
2019-04-09 | $25.65 | $25.65 | $25.45 | $25.45 | $24.34 | 1,222 |
2019-04-08 | $25.25 | $25.44 | $25.25 | $25.37 | $24.25 | 314 |
2019-04-05 | $25.48 | $25.48 | $25.33 | $25.44 | $24.32 | 1,068 |
2019-04-04 | $25.08 | $25.56 | $25.08 | $25.39 | $24.27 | 667 |
2019-04-03 | $25.28 | $25.28 | $25.28 | $25.28 | $24.17 | 2 |
2019-04-02 | $25.18 | $25.47 | $25.18 | $25.18 | $24.07 | 549 |
2019-04-01 | $25.04 | $25.74 | $25.04 | $25.44 | $24.32 | 602 |
2019-03-29 | $24.96 | $24.96 | $24.96 | $24.96 | $23.87 | 2 |
2019-03-28 | $25.08 | $25.08 | $24.91 | $24.91 | $23.81 | 600 |
2019-03-27 | $24.87 | $24.90 | $24.87 | $24.90 | $23.80 | 603 |
2019-03-26 | $25.40 | $25.40 | $25.04 | $25.04 | $23.94 | 502 |
2019-03-25 | $24.84 | $24.84 | $24.84 | $24.84 | $23.75 | 1,778 |
2019-03-22 | $24.67 | $25.23 | $24.67 | $25.05 | $23.95 | 1,467 |
2019-03-21 | $24.99 | $25.01 | $24.99 | $25.01 | $23.91 | 603 |
2019-03-20 | $25.11 | $25.11 | $24.99 | $24.99 | $23.89 | 502 |
2019-03-19 | $24.92 | $25.02 | $24.91 | $24.91 | $23.81 | 4,378 |
2019-03-18 | $24.90 | $24.90 | $24.89 | $24.89 | $23.79 | 502 |
2019-03-15 | $24.81 | $24.81 | $24.76 | $24.77 | $23.68 | 692 |
2019-03-14 | $24.66 | $24.66 | $24.51 | $24.55 | $23.47 | 1,127 |
2019-03-13 | $24.58 | $24.58 | $24.53 | $24.53 | $23.46 | 584 |
2019-03-12 | $24.52 | $24.52 | $24.41 | $24.41 | $23.34 | 502 |
2019-03-11 | $24.31 | $24.40 | $24.31 | $24.40 | $23.32 | 531 |
2019-03-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.09 | 2 |
2019-03-07 | $24.13 | $24.13 | $24.13 | $24.13 | $23.07 | 0 |
2019-03-06 | $24.45 | $24.45 | $24.45 | $24.45 | $23.37 | 2 |
2019-03-05 | $24.61 | $24.61 | $24.51 | $24.53 | $23.45 | 602 |
2019-03-04 | $24.57 | $24.57 | $24.46 | $24.46 | $23.38 | 1,502 |
2019-03-01 | $24.63 | $24.63 | $24.46 | $24.46 | $23.39 | 502 |
2019-02-28 | $24.34 | $24.34 | $24.34 | $24.34 | $23.27 | 0 |
2019-02-27 | $24.50 | $24.50 | $24.50 | $24.50 | $23.42 | 2 |
2019-02-26 | $24.65 | $24.65 | $24.59 | $24.59 | $23.51 | 502 |
2019-02-25 | $24.68 | $24.68 | $24.49 | $24.49 | $23.42 | 1,381 |
2019-02-22 | $24.61 | $24.61 | $24.48 | $24.48 | $23.40 | 908 |
2019-02-21 | $24.43 | $24.43 | $24.27 | $24.30 | $23.24 | 700 |
2019-02-20 | $24.50 | $24.50 | $24.38 | $24.43 | $23.36 | 702 |
2019-02-19 | $24.37 | $24.38 | $24.35 | $24.38 | $23.31 | 1,301 |
2019-02-15 | $24.34 | $24.34 | $24.33 | $24.33 | $23.26 | 500 |
2019-02-14 | $24.18 | $24.18 | $24.13 | $24.13 | $23.07 | 602 |
2019-02-13 | $24.26 | $24.26 | $24.07 | $24.07 | $23.01 | 500 |
2019-02-12 | $24.08 | $24.08 | $24.06 | $24.06 | $23.00 | 500 |
2019-02-11 | $23.81 | $23.81 | $23.69 | $23.69 | $22.65 | 502 |
2019-02-08 | $23.70 | $23.70 | $23.70 | $23.70 | $22.65 | 0 |
2019-02-07 | $23.86 | $23.86 | $23.86 | $23.86 | $22.81 | 0 |
2019-02-06 | $24.08 | $24.08 | $24.08 | $24.08 | $23.02 | 0 |
2019-02-05 | $24.28 | $24.28 | $24.21 | $24.21 | $23.15 | 503 |
2019-02-04 | $24.06 | $24.07 | $24.06 | $24.07 | $23.01 | 568 |
2019-02-01 | $24.03 | $24.03 | $23.90 | $23.90 | $22.85 | 501 |
2019-01-31 | $23.97 | $24.07 | $23.88 | $23.98 | $22.92 | 1,285 |
2019-01-30 | $23.84 | $23.94 | $23.75 | $23.94 | $22.88 | 1,095 |
2019-01-29 | $23.87 | $23.87 | $23.72 | $23.72 | $22.68 | 502 |
2019-01-28 | $23.61 | $23.61 | $23.61 | $23.61 | $22.57 | 2 |
2019-01-25 | $23.78 | $23.78 | $23.68 | $23.68 | $22.64 | 500 |
2019-01-24 | $23.47 | $23.47 | $23.39 | $23.41 | $22.38 | 980 |
2019-01-23 | $23.30 | $23.30 | $23.30 | $23.30 | $22.27 | 0 |
2019-01-22 | $23.44 | $23.44 | $23.30 | $23.30 | $22.27 | 606 |
2019-01-18 | $23.75 | $23.77 | $23.67 | $23.67 | $22.63 | 1,000 |
2019-01-17 | $23.40 | $23.42 | $23.38 | $23.42 | $22.39 | 1,600 |
2019-01-16 | $23.42 | $23.42 | $23.32 | $23.33 | $22.31 | 727 |
2019-01-15 | $23.31 | $23.31 | $23.23 | $23.24 | $22.22 | 707 |
2019-01-14 | $23.17 | $23.17 | $23.17 | $23.17 | $22.15 | 0 |
2019-01-11 | $23.18 | $23.25 | $23.17 | $23.17 | $22.15 | 592 |
2019-01-10 | $23.28 | $23.31 | $23.28 | $23.31 | $22.29 | 400 |
2019-01-09 | $23.36 | $23.36 | $23.27 | $23.27 | $22.24 | 600 |
2019-01-08 | $22.98 | $22.98 | $22.93 | $22.93 | $21.92 | 500 |
2019-01-07 | $22.78 | $22.78 | $22.76 | $22.76 | $21.76 | 885 |
2019-01-04 | $22.32 | $22.64 | $22.32 | $22.59 | $21.60 | 3,686 |
2019-01-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.00 | 31 |
2019-01-02 | $22.21 | $22.21 | $22.13 | $22.19 | $21.21 | 1,266 |
2018-12-31 | $22.20 | $22.20 | $22.20 | $22.20 | $21.23 | 0 |
2018-12-28 | $22.28 | $22.28 | $22.17 | $22.17 | $21.19 | 417 |
2018-12-27 | $22.18 | $22.18 | $22.18 | $22.18 | $21.01 | 0 |
2018-12-26 | $21.86 | $22.13 | $21.86 | $22.13 | $20.97 | 1,937 |
2018-12-24 | $21.66 | $21.86 | $21.66 | $21.86 | $20.71 | 298 |
2018-12-21 | $22.16 | $22.17 | $21.86 | $21.98 | $20.82 | 1,600 |
2018-12-20 | $22.24 | $22.31 | $22.24 | $22.31 | $21.13 | 100 |
2018-12-19 | $22.84 | $22.84 | $22.34 | $22.34 | $21.16 | 514 |
2018-12-18 | $22.74 | $22.74 | $22.58 | $22.60 | $21.41 | 400 |
2018-12-17 | $22.43 | $22.43 | $22.43 | $22.43 | $21.24 | 2 |
2018-12-14 | $22.81 | $22.81 | $22.81 | $22.81 | $21.60 | 102 |
2018-12-13 | $23.17 | $23.17 | $23.08 | $23.08 | $21.86 | 500 |
2018-12-12 | $23.41 | $24.22 | $23.13 | $23.20 | $21.97 | 1,600 |
2018-12-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.65 | 0 |
2018-12-10 | $22.82 | $22.90 | $22.82 | $22.85 | $21.65 | 1,627 |
2018-12-07 | $23.32 | $23.32 | $22.96 | $22.96 | $21.75 | 553 |
2018-12-06 | $22.96 | $22.96 | $22.96 | $22.96 | $21.75 | 100 |
2018-12-04 | $23.60 | $23.93 | $23.60 | $23.92 | $22.66 | 2,970 |
2018-12-03 | $24.27 | $24.27 | $24.27 | $24.27 | $22.99 | 500 |
2018-11-30 | $23.78 | $23.78 | $23.78 | $23.78 | $22.53 | 500 |
2018-11-29 | $23.89 | $23.89 | $23.75 | $23.75 | $22.50 | 630 |
2018-11-28 | $23.55 | $23.55 | $23.55 | $23.55 | $22.31 | 500 |
2018-11-27 | $23.47 | $23.47 | $23.37 | $23.37 | $22.14 | 700 |
2018-11-26 | $23.56 | $23.56 | $23.56 | $23.56 | $22.32 | 500 |
2018-11-23 | $23.41 | $23.41 | $23.41 | $23.41 | $22.18 | 0 |
2018-11-21 | $23.41 | $23.41 | $23.41 | $23.41 | $22.18 | 502 |
2018-11-20 | $23.59 | $23.59 | $23.59 | $23.59 | $22.34 | 1 |
2018-11-19 | $23.49 | $23.70 | $23.46 | $23.59 | $22.34 | 836 |
2018-11-16 | $23.89 | $23.89 | $23.89 | $23.89 | $22.63 | 800 |
2018-11-15 | $23.82 | $23.82 | $23.82 | $23.82 | $22.56 | 0 |
2018-11-14 | $23.82 | $23.82 | $23.82 | $23.82 | $22.56 | 500 |
2018-11-13 | $23.80 | $23.80 | $22.68 | $22.68 | $21.48 | 1,375 |
2018-11-12 | $23.86 | $23.86 | $23.71 | $23.71 | $22.46 | 204 |
2018-11-09 | $24.16 | $24.16 | $24.06 | $24.06 | $22.79 | 600 |
2018-11-08 | $24.69 | $24.69 | $24.69 | $24.69 | $23.39 | 502 |
2018-11-07 | $24.59 | $24.59 | $24.59 | $24.59 | $23.29 | 501 |
2018-11-06 | $24.37 | $24.37 | $24.17 | $24.17 | $22.90 | 1,400 |
2018-11-05 | $24.26 | $24.26 | $24.26 | $24.26 | $22.98 | 500 |
2018-11-02 | $24.44 | $24.44 | $24.44 | $24.44 | $23.15 | 570 |
2018-11-01 | $23.92 | $24.05 | $23.92 | $24.03 | $22.76 | 1,641 |
2018-10-31 | $23.92 | $23.92 | $23.92 | $23.92 | $22.66 | 501 |
2018-10-30 | $23.52 | $23.52 | $23.52 | $23.52 | $22.28 | 500 |
2018-10-29 | $23.43 | $23.49 | $23.28 | $23.28 | $22.05 | 800 |
2018-10-26 | $23.18 | $23.18 | $23.17 | $23.18 | $21.96 | 600 |
2018-10-25 | $23.73 | $23.75 | $23.73 | $23.73 | $22.48 | 1,510 |
2018-10-24 | $24.01 | $24.01 | $24.01 | $24.01 | $22.74 | 500 |
2018-10-23 | $23.95 | $24.72 | $23.95 | $24.72 | $23.42 | 1,500 |
2018-10-22 | $24.43 | $24.44 | $24.43 | $24.44 | $23.15 | 912 |
2018-10-19 | $24.58 | $24.58 | $24.39 | $24.40 | $23.11 | 902 |
2018-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.68 | 2 |
2018-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.68 | 500 |
2018-10-16 | $24.96 | $24.96 | $24.89 | $24.89 | $23.58 | 2,402 |
2018-10-15 | $24.64 | $24.64 | $24.64 | $24.64 | $23.34 | 505 |
2018-10-12 | $24.72 | $24.72 | $24.72 | $24.72 | $23.42 | 588 |
2018-10-11 | $24.59 | $24.70 | $24.59 | $24.70 | $23.40 | 701 |
2018-10-10 | $25.01 | $25.01 | $25.01 | $25.01 | $23.69 | 500 |
2018-10-09 | $25.66 | $25.66 | $25.66 | $25.66 | $24.31 | 123 |
2018-10-08 | $25.64 | $25.75 | $25.64 | $25.75 | $24.39 | 702 |
2018-10-05 | $26.25 | $26.25 | $26.25 | $26.25 | $24.86 | 90 |
2018-10-04 | $26.25 | $26.25 | $26.25 | $26.25 | $24.86 | 300 |
2018-10-03 | $26.93 | $26.93 | $26.93 | $26.93 | $25.51 | 2 |
2018-10-02 | $26.93 | $26.93 | $26.93 | $26.93 | $25.51 | 2 |
2018-10-01 | $26.93 | $26.93 | $26.93 | $26.93 | $25.51 | 3 |
2018-09-28 | $26.93 | $26.93 | $26.93 | $26.93 | $25.51 | 0 |
2018-09-27 | $26.85 | $26.93 | $26.85 | $26.93 | $25.51 | 372 |
2018-09-26 | $26.91 | $27.05 | $26.91 | $27.05 | $25.62 | 13,127 |
2018-09-25 | $26.81 | $26.81 | $26.81 | $26.81 | $25.40 | 2 |
2018-09-24 | $26.81 | $26.81 | $26.81 | $26.81 | $25.40 | 700 |
2018-09-21 | $26.90 | $26.90 | $26.81 | $26.81 | $25.39 | 750 |
2018-09-20 | $26.76 | $26.76 | $26.76 | $26.76 | $25.35 | 501 |
2018-09-19 | $26.49 | $26.49 | $26.49 | $26.49 | $25.09 | 255 |
2018-09-18 | $26.51 | $26.51 | $26.51 | $26.51 | $25.11 | 500 |
2018-09-17 | $26.40 | $26.40 | $26.40 | $26.40 | $25.01 | 0 |
2018-09-14 | $26.51 | $26.51 | $26.40 | $26.40 | $25.01 | 726 |
2018-09-13 | $26.41 | $26.41 | $26.22 | $26.22 | $24.84 | 1,000 |
2018-09-12 | $26.05 | $26.05 | $26.05 | $26.05 | $24.68 | 1,000 |
2018-09-11 | $26.00 | $26.04 | $26.00 | $26.03 | $24.66 | 800 |
2018-09-10 | $26.05 | $26.05 | $26.05 | $26.05 | $24.68 | 0 |
2018-09-07 | $26.05 | $26.05 | $26.05 | $26.05 | $24.68 | 500 |
2018-09-06 | $26.02 | $26.02 | $26.02 | $26.02 | $24.65 | 610 |
2018-09-05 | $26.33 | $26.55 | $26.33 | $26.55 | $25.15 | 1,200 |
2018-09-04 | $26.71 | $26.79 | $26.71 | $26.79 | $25.38 | 1,858 |
2018-08-31 | $27.06 | $27.06 | $26.94 | $26.94 | $25.52 | 753 |
2018-08-30 | $27.29 | $27.29 | $27.29 | $27.29 | $25.85 | 0 |
2018-08-29 | $27.32 | $27.32 | $27.26 | $27.29 | $25.85 | 1,900 |
2018-08-28 | $27.30 | $27.30 | $27.30 | $27.30 | $25.86 | 500 |
2018-08-27 | $27.16 | $27.26 | $27.16 | $27.26 | $25.82 | 1,053 |
2018-08-24 | $26.20 | $26.86 | $26.20 | $26.86 | $25.44 | 651 |
2018-08-23 | $26.84 | $26.84 | $26.84 | $26.84 | $25.43 | 507 |
2018-08-22 | $26.90 | $26.90 | $26.90 | $26.90 | $25.48 | 500 |
2018-08-21 | $26.73 | $26.73 | $26.68 | $26.71 | $25.30 | 1,455 |
2018-08-20 | $26.58 | $26.58 | $26.28 | $26.45 | $25.05 | 1,873 |
2018-08-17 | $26.36 | $26.36 | $26.08 | $26.08 | $24.71 | 701 |
2018-08-16 | $26.43 | $26.43 | $26.43 | $26.43 | $25.04 | 500 |
2018-08-15 | $26.21 | $26.21 | $26.10 | $26.10 | $24.72 | 1,840 |
2018-08-14 | $26.53 | $26.54 | $26.46 | $26.46 | $25.07 | 2,100 |
2018-08-13 | $26.62 | $26.62 | $26.51 | $26.51 | $25.11 | 700 |
2018-08-10 | $27.40 | $27.40 | $27.40 | $27.40 | $25.96 | 0 |
2018-08-09 | $27.40 | $27.40 | $27.40 | $27.40 | $25.96 | 500 |
2018-08-08 | $27.06 | $27.27 | $27.06 | $27.27 | $25.83 | 3,500 |
2018-08-07 | $27.25 | $27.25 | $27.25 | $27.25 | $25.81 | 500 |
2018-08-06 | $26.88 | $27.05 | $26.88 | $27.05 | $25.62 | 798 |
2018-08-03 | $27.02 | $27.02 | $27.02 | $27.02 | $25.60 | 500 |
2018-08-02 | $27.02 | $27.02 | $27.02 | $27.02 | $25.60 | 500 |
2018-08-01 | $27.26 | $27.26 | $27.06 | $27.06 | $25.63 | 789 |
2018-07-31 | $27.33 | $27.33 | $27.11 | $27.11 | $25.68 | 1,000 |
2018-07-30 | $27.32 | $27.32 | $27.32 | $27.32 | $25.88 | 400 |
2018-07-27 | $27.22 | $27.22 | $27.22 | $27.22 | $25.79 | 200 |
2018-07-26 | $27.10 | $27.40 | $27.08 | $27.39 | $25.94 | 3,721 |
2018-07-25 | $27.07 | $27.10 | $27.07 | $27.10 | $25.67 | 2,100 |
2018-07-24 | $27.25 | $27.25 | $27.13 | $27.13 | $25.70 | 1,499 |
2018-07-23 | $26.96 | $26.99 | $26.96 | $26.99 | $25.57 | 1,000 |
2018-07-20 | $27.29 | $27.29 | $27.29 | $27.29 | $25.85 | 0 |
2018-07-19 | $27.29 | $27.29 | $27.29 | $27.29 | $25.85 | 0 |
2018-07-18 | $27.22 | $27.29 | $27.07 | $27.29 | $25.85 | 5,792 |
2018-07-17 | $27.00 | $27.04 | $27.00 | $27.04 | $25.61 | 1,235 |
2018-07-16 | $26.87 | $26.87 | $26.87 | $26.87 | $25.45 | 200 |
2018-07-13 | $26.85 | $27.05 | $26.76 | $26.76 | $25.35 | 2,460 |
2018-07-12 | $26.87 | $26.89 | $26.87 | $26.89 | $25.47 | 2,000 |
2018-07-11 | $26.91 | $26.91 | $26.47 | $26.68 | $25.27 | 10,945 |
2018-07-10 | $26.85 | $26.85 | $26.85 | $26.85 | $25.43 | 692 |
2018-07-09 | $26.72 | $26.83 | $26.72 | $26.83 | $25.41 | 1,692 |
2018-07-06 | $26.38 | $26.38 | $26.38 | $26.38 | $24.99 | 500 |
2018-07-05 | $26.48 | $26.48 | $26.39 | $26.39 | $25.00 | 1,217 |
2018-07-03 | $26.56 | $26.56 | $26.56 | $26.56 | $25.16 | 501 |
2018-07-02 | $26.30 | $26.30 | $26.30 | $26.30 | $24.91 | 500 |
2018-06-29 | $26.60 | $26.60 | $26.60 | $26.60 | $25.20 | 168 |
2018-06-28 | $26.21 | $26.36 | $26.21 | $26.36 | $24.97 | 700 |
2018-06-27 | $26.61 | $26.61 | $26.61 | $26.61 | $25.21 | 500 |
2018-06-26 | $26.50 | $26.58 | $26.50 | $26.58 | $25.18 | 1,105 |
2018-06-25 | $26.72 | $26.72 | $26.47 | $26.47 | $25.07 | 600 |
2018-06-22 | $27.02 | $27.05 | $27.02 | $27.05 | $25.62 | 1,090 |
2018-06-21 | $26.88 | $26.88 | $26.88 | $26.88 | $25.46 | 500 |
2018-06-20 | $26.90 | $26.90 | $26.90 | $26.90 | $25.48 | 605 |
2018-06-19 | $26.84 | $26.94 | $26.84 | $26.94 | $25.52 | 793 |
2018-06-18 | $27.31 | $27.31 | $27.25 | $27.25 | $25.81 | 616 |
2018-06-15 | $27.38 | $27.38 | $27.38 | $27.38 | $25.94 | 575 |
2018-06-14 | $27.80 | $27.80 | $27.73 | $27.73 | $26.26 | 785 |
2018-06-13 | $27.91 | $27.91 | $27.91 | $27.91 | $26.44 | 500 |
2018-06-12 | $27.91 | $27.91 | $27.84 | $27.84 | $26.38 | 618 |
2018-06-11 | $27.99 | $28.04 | $27.99 | $28.02 | $26.54 | 2,100 |
2018-06-08 | $27.84 | $27.84 | $27.81 | $27.84 | $26.37 | 1,220 |
2018-06-07 | $28.03 | $28.03 | $27.87 | $27.87 | $26.40 | 1,300 |
2018-06-06 | $27.69 | $27.95 | $27.69 | $27.95 | $26.48 | 900 |
2018-06-05 | $27.83 | $27.83 | $27.74 | $27.74 | $26.28 | 2,101 |
2018-06-04 | $27.78 | $27.78 | $27.56 | $27.76 | $26.29 | 3,290 |
2018-06-01 | $27.60 | $27.60 | $27.60 | $27.60 | $26.15 | 501 |
2018-05-31 | $27.42 | $27.42 | $27.42 | $27.42 | $25.97 | 500 |
2018-05-30 | $27.15 | $27.38 | $27.15 | $27.36 | $25.92 | 5,107 |
2018-05-29 | $27.15 | $27.18 | $27.15 | $27.18 | $25.75 | 1,045 |
2018-05-25 | $27.43 | $27.43 | $27.43 | $27.43 | $25.98 | 500 |
2018-05-24 | $27.45 | $27.45 | $27.45 | $27.45 | $26.00 | 500 |
2018-05-23 | $27.46 | $27.56 | $27.45 | $27.53 | $26.08 | 1,660 |
2018-05-22 | $27.96 | $27.96 | $27.96 | $27.96 | $26.49 | 500 |
2018-05-21 | $27.82 | $27.85 | $27.63 | $27.85 | $26.38 | 1,544 |
2018-05-18 | $27.66 | $27.67 | $27.66 | $27.67 | $26.21 | 699 |
2018-05-17 | $27.70 | $27.71 | $27.70 | $27.71 | $26.25 | 755 |
2018-05-16 | $27.42 | $27.43 | $27.42 | $27.42 | $25.97 | 1,556 |
2018-05-15 | $27.51 | $27.51 | $27.42 | $27.42 | $25.97 | 960 |
2018-05-14 | $27.87 | $27.87 | $27.82 | $27.83 | $26.36 | 2,300 |
2018-05-11 | $27.82 | $27.82 | $27.77 | $27.80 | $26.33 | 2,239 |
2018-05-10 | $27.55 | $27.63 | $27.53 | $27.63 | $26.17 | 2,309 |
2018-05-09 | $27.27 | $27.43 | $27.27 | $27.43 | $25.98 | 922 |
2018-05-08 | $27.25 | $27.26 | $27.25 | $27.26 | $25.82 | 600 |
2018-05-07 | $27.27 | $27.27 | $27.18 | $27.18 | $25.74 | 1,667 |
2018-05-04 | $26.77 | $27.25 | $26.77 | $27.25 | $25.81 | 7,975 |
2018-05-03 | $27.08 | $27.08 | $27.08 | $27.08 | $25.65 | 500 |
2018-05-02 | $27.12 | $27.12 | $27.12 | $27.12 | $25.69 | 500 |
2018-05-01 | $26.90 | $26.90 | $26.90 | $26.90 | $25.48 | 500 |
2018-04-30 | $27.16 | $27.16 | $27.03 | $27.04 | $25.61 | 3,061 |
2018-04-27 | $27.17 | $27.19 | $27.17 | $27.19 | $25.76 | 1,420 |
2018-04-26 | $27.06 | $27.06 | $27.06 | $27.06 | $25.63 | 500 |
2018-04-25 | $26.82 | $26.82 | $26.82 | $26.82 | $25.41 | 500 |
2018-04-24 | $27.23 | $27.23 | $27.12 | $27.15 | $25.72 | 4,597 |
2018-04-23 | $27.11 | $27.13 | $26.92 | $26.92 | $25.50 | 2,155 |
2018-04-20 | $27.19 | $27.19 | $27.19 | $27.19 | $25.76 | 500 |
2018-04-19 | $27.46 | $27.46 | $27.46 | $27.46 | $26.01 | 500 |
2018-04-18 | $27.50 | $27.50 | $27.50 | $27.50 | $26.05 | 500 |
2018-04-17 | $27.31 | $27.31 | $27.31 | $27.31 | $25.87 | 500 |
2018-04-16 | $26.99 | $26.99 | $26.99 | $26.99 | $25.57 | 710 |
2018-04-13 | $27.11 | $27.11 | $27.11 | $27.11 | $25.68 | 500 |
2018-04-12 | $27.11 | $27.11 | $27.11 | $27.11 | $25.68 | 500 |
2018-04-11 | $27.09 | $27.09 | $27.09 | $27.09 | $25.66 | 500 |
2018-04-10 | $27.06 | $27.06 | $27.06 | $27.06 | $25.63 | 595 |
2018-04-09 | $26.79 | $26.79 | $26.79 | $26.79 | $25.38 | 500 |
2018-04-06 | $26.65 | $26.65 | $26.65 | $26.65 | $25.24 | 100 |
2018-04-05 | $26.67 | $26.67 | $26.15 | $26.15 | $24.77 | 100 |
2018-04-04 | $26.15 | $26.15 | $26.15 | $26.15 | $24.77 | 215 |
2018-04-03 | $26.54 | $26.56 | $26.54 | $26.56 | $25.16 | 415 |
2018-04-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.10 | 737 |
2018-03-29 | $26.76 | $26.76 | $26.76 | $26.76 | $25.35 | 500 |
2018-03-28 | $26.52 | $26.60 | $26.52 | $26.60 | $25.20 | 822 |
2018-03-27 | $26.76 | $26.76 | $26.38 | $26.38 | $24.99 | 700 |
2018-03-26 | $26.51 | $26.51 | $26.23 | $26.23 | $24.85 | 1,064 |
2018-03-23 | $26.56 | $26.59 | $26.23 | $26.27 | $24.89 | 5,392 |
2018-03-22 | $26.67 | $26.79 | $26.67 | $26.79 | $25.38 | 1,040 |
2018-03-21 | $26.93 | $26.93 | $26.93 | $26.93 | $25.51 | 500 |
2018-03-20 | $26.90 | $26.90 | $26.89 | $26.89 | $25.47 | 736 |
2018-03-19 | $26.96 | $26.96 | $26.96 | $26.96 | $25.54 | 500 |
2018-03-16 | $27.13 | $27.13 | $27.13 | $27.13 | $25.70 | 574 |
2018-03-15 | $27.17 | $27.17 | $27.17 | $27.17 | $25.74 | 500 |
2018-03-14 | $27.22 | $27.22 | $27.11 | $27.11 | $25.68 | 700 |
2018-03-13 | $27.38 | $27.38 | $27.38 | $27.38 | $25.94 | 500 |
2018-03-12 | $27.27 | $27.27 | $27.27 | $27.27 | $25.83 | 519 |
2018-03-09 | $27.14 | $27.14 | $27.14 | $27.14 | $25.71 | 500 |
2018-03-08 | $27.05 | $27.05 | $27.05 | $27.05 | $25.62 | 500 |
2018-03-07 | $26.78 | $26.78 | $26.78 | $26.78 | $25.37 | 500 |
2018-03-06 | $27.19 | $27.19 | $26.82 | $26.82 | $25.41 | 2,620 |
2018-03-05 | $26.30 | $26.30 | $26.30 | $26.30 | $24.91 | 518 |
2018-03-02 | $26.27 | $26.31 | $26.27 | $26.31 | $24.92 | 677 |
2018-03-01 | $26.59 | $26.59 | $26.59 | $26.59 | $25.19 | 500 |
2018-02-28 | $27.15 | $27.15 | $27.15 | $27.15 | $25.72 | 500 |
2018-02-27 | $27.34 | $27.34 | $27.26 | $27.26 | $25.82 | 2,650 |
2018-02-26 | $27.36 | $27.45 | $27.36 | $27.45 | $26.00 | 697 |
2018-02-23 | $27.16 | $27.27 | $27.16 | $27.27 | $25.83 | 1,015 |
2018-02-22 | $27.03 | $27.03 | $27.03 | $27.03 | $25.61 | 500 |
2018-02-21 | $27.16 | $27.16 | $27.01 | $27.02 | $25.60 | 1,100 |
2018-02-20 | $27.00 | $27.00 | $26.89 | $26.94 | $25.52 | 1,900 |
2018-02-16 | $27.23 | $27.23 | $27.15 | $27.15 | $25.72 | 1,700 |
2018-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.58 | 520 |
2018-02-14 | $26.29 | $26.29 | $26.29 | $26.29 | $24.90 | 500 |
2018-02-13 | $26.09 | $26.18 | $26.07 | $26.18 | $24.80 | 2,149 |
2018-02-12 | $26.08 | $26.23 | $26.08 | $26.23 | $24.85 | 1,100 |
2018-02-09 | $25.90 | $25.90 | $25.50 | $25.50 | $24.16 | 700 |
2018-02-08 | $26.57 | $26.57 | $26.40 | $26.40 | $25.01 | 1,100 |
2018-02-07 | $26.95 | $26.95 | $26.93 | $26.93 | $25.51 | 3,000 |
2018-02-06 | $26.47 | $26.97 | $26.47 | $26.97 | $25.55 | 1,622 |
2018-02-05 | $27.30 | $27.30 | $26.76 | $26.76 | $25.35 | 3,178 |
2018-02-02 | $27.91 | $27.91 | $27.50 | $27.50 | $26.05 | 1,900 |
2018-02-01 | $28.24 | $28.26 | $28.24 | $28.26 | $26.77 | 1,414 |
2018-01-31 | $28.28 | $28.28 | $28.26 | $28.26 | $26.77 | 1,100 |
2018-01-30 | $28.35 | $28.35 | $28.23 | $28.23 | $26.74 | 2,424 |
2018-01-29 | $28.56 | $28.56 | $28.06 | $28.46 | $26.96 | 2,290 |
2018-01-26 | $29.03 | $29.03 | $28.56 | $28.58 | $27.07 | 710 |
2018-01-25 | $28.64 | $28.64 | $28.48 | $28.48 | $26.98 | 4,386 |
2018-01-24 | $28.77 | $28.77 | $28.65 | $28.65 | $27.14 | 2,787 |
2018-01-23 | $28.62 | $28.63 | $28.62 | $28.62 | $27.11 | 900 |
2018-01-22 | $28.49 | $28.50 | $28.49 | $28.50 | $26.99 | 506 |
2018-01-19 | $28.52 | $28.53 | $28.45 | $28.52 | $27.02 | 1,312 |
2018-01-18 | $28.32 | $28.34 | $28.25 | $28.33 | $26.84 | 1,126 |
2018-01-17 | $28.30 | $28.38 | $28.28 | $28.38 | $26.88 | 700 |
2018-01-16 | $28.46 | $28.46 | $28.37 | $28.37 | $26.87 | 750 |
2018-01-12 | $28.06 | $28.06 | $28.06 | $28.06 | $26.58 | 520 |
2018-01-11 | $27.89 | $27.96 | $27.89 | $27.96 | $26.49 | 2,250 |
2018-01-10 | $27.82 | $27.82 | $27.77 | $27.80 | $26.33 | 1,951 |
2018-01-09 | $27.91 | $27.91 | $27.82 | $27.91 | $26.43 | 1,150 |
2018-01-08 | $27.73 | $27.92 | $27.73 | $27.86 | $26.39 | 2,027 |
2018-01-05 | $27.81 | $27.81 | $27.81 | $27.81 | $26.34 | 626 |
2018-01-04 | $27.79 | $27.80 | $27.78 | $27.78 | $26.32 | 1,599 |
2018-01-03 | $27.46 | $27.51 | $27.46 | $27.51 | $26.06 | 1,057 |
2018-01-02 | $27.75 | $27.75 | $27.25 | $27.28 | $25.84 | 2,779 |
2017-12-29 | $27.24 | $27.24 | $27.24 | $27.24 | $25.80 | 500 |
2017-12-28 | $27.18 | $27.18 | $27.18 | $27.18 | $25.75 | 550 |
2017-12-27 | $27.22 | $27.22 | $27.22 | $27.22 | $25.72 | 748 |
2017-12-26 | $27.15 | $27.16 | $27.15 | $27.16 | $25.66 | 600 |
2017-12-22 | $27.07 | $27.09 | $27.02 | $27.09 | $25.59 | 2,080 |
2017-12-21 | $27.05 | $27.08 | $27.05 | $27.06 | $25.57 | 650 |
2017-12-20 | $27.18 | $27.20 | $27.18 | $27.20 | $25.70 | 800 |
2017-12-19 | $27.13 | $27.13 | $27.13 | $27.13 | $25.63 | 500 |
2017-12-18 | $27.15 | $27.15 | $27.15 | $27.15 | $25.65 | 500 |
2017-12-15 | $26.77 | $26.77 | $26.77 | $26.77 | $25.29 | 537 |
2017-12-14 | $26.80 | $26.80 | $26.80 | $26.80 | $25.32 | 500 |
2017-12-13 | $26.78 | $26.83 | $26.33 | $26.52 | $25.06 | 2,310 |
2017-12-12 | $26.67 | $26.69 | $26.59 | $26.64 | $25.17 | 2,168 |
2017-12-11 | $26.38 | $26.76 | $26.38 | $26.53 | $25.07 | 800 |
2017-12-08 | $26.70 | $26.70 | $26.70 | $26.70 | $25.23 | 500 |
2017-12-07 | $26.58 | $26.61 | $26.58 | $26.61 | $25.14 | 500 |
2017-12-06 | $26.55 | $26.58 | $26.30 | $26.48 | $25.02 | 1,900 |
2017-12-05 | $26.62 | $26.64 | $26.62 | $26.64 | $25.16 | 520 |
2017-12-04 | $26.81 | $26.83 | $26.81 | $26.83 | $25.35 | 500 |
2017-12-01 | $26.75 | $26.82 | $26.75 | $26.82 | $25.34 | 600 |
2017-11-30 | $26.75 | $26.79 | $26.69 | $26.72 | $25.25 | 826 |
2017-11-29 | $26.92 | $26.92 | $26.76 | $26.76 | $25.28 | 1,000 |
2017-11-28 | $26.92 | $26.95 | $26.92 | $26.95 | $25.46 | 1,625 |
2017-11-27 | $26.99 | $26.99 | $26.99 | $26.99 | $25.50 | 500 |
2017-11-24 | $26.87 | $26.87 | $26.87 | $26.87 | $25.39 | 0 |
2017-11-22 | $26.90 | $26.90 | $26.87 | $26.87 | $25.39 | 1,500 |
2017-11-21 | $26.83 | $26.83 | $26.83 | $26.83 | $25.35 | 1,000 |
2017-11-20 | $26.68 | $26.68 | $26.68 | $26.68 | $25.21 | 500 |
2017-11-17 | $26.53 | $26.53 | $26.53 | $26.53 | $25.07 | 577 |
2017-11-16 | $26.52 | $26.52 | $26.52 | $26.52 | $25.06 | 500 |
2017-11-15 | $26.08 | $26.18 | $26.08 | $26.18 | $24.74 | 1,513 |
2017-11-14 | $26.32 | $26.32 | $26.32 | $26.32 | $24.87 | 500 |
2017-11-13 | $26.27 | $26.28 | $26.27 | $26.28 | $24.82 | 500 |
2017-11-10 | $26.48 | $26.48 | $26.34 | $26.34 | $24.89 | 1,500 |
2017-11-09 | $26.42 | $26.42 | $26.42 | $26.42 | $24.96 | 500 |
2017-11-08 | $26.63 | $26.63 | $26.63 | $26.63 | $25.16 | 533 |
2017-11-07 | $26.67 | $26.68 | $26.67 | $26.68 | $25.21 | 500 |
2017-11-06 | $26.72 | $26.78 | $26.66 | $26.78 | $25.30 | 3,535 |
2017-11-03 | $26.68 | $26.68 | $26.60 | $26.60 | $25.13 | 662 |
2017-11-02 | $26.53 | $26.58 | $26.53 | $26.54 | $25.08 | 1,100 |
2017-11-01 | $26.69 | $26.70 | $26.69 | $26.70 | $25.23 | 500 |
2017-10-31 | $26.58 | $26.66 | $26.58 | $26.66 | $25.18 | 2,420 |
2017-10-30 | $26.61 | $26.61 | $26.61 | $26.61 | $25.14 | 500 |
2017-10-27 | $26.40 | $26.45 | $26.40 | $26.45 | $24.99 | 1,198 |
2017-10-26 | $26.41 | $26.41 | $26.41 | $26.41 | $24.95 | 500 |
2017-10-25 | $26.34 | $26.34 | $26.34 | $26.34 | $24.89 | 604 |
2017-10-24 | $26.35 | $26.35 | $26.35 | $26.35 | $24.90 | 500 |
2017-10-23 | $26.34 | $26.36 | $26.34 | $26.35 | $24.90 | 1,150 |
2017-10-20 | $26.31 | $26.31 | $26.31 | $26.31 | $24.86 | 500 |
2017-10-19 | $26.36 | $26.41 | $26.35 | $26.41 | $24.95 | 802 |
2017-10-18 | $26.40 | $26.40 | $26.39 | $26.39 | $24.93 | 600 |
2017-10-17 | $26.33 | $26.33 | $26.30 | $26.30 | $24.85 | 1,000 |
2017-10-16 | $26.45 | $26.47 | $26.42 | $26.47 | $25.01 | 1,560 |
2017-10-13 | $26.74 | $26.78 | $26.74 | $26.74 | $25.26 | 2,238 |
2017-10-12 | $26.43 | $26.64 | $26.37 | $26.44 | $24.98 | 995 |
2017-10-11 | $26.49 | $26.60 | $26.49 | $26.60 | $25.13 | 900 |
2017-10-10 | $26.60 | $26.60 | $26.53 | $26.53 | $25.07 | 510 |
2017-10-09 | $26.47 | $26.47 | $26.47 | $26.47 | $25.01 | 131 |
2017-10-06 | $25.98 | $26.28 | $25.98 | $26.28 | $24.83 | 515 |
2017-10-05 | $26.39 | $26.39 | $26.39 | $26.39 | $24.93 | 350 |
2017-10-04 | $26.38 | $26.44 | $26.38 | $26.40 | $24.94 | 1,200 |
2017-10-03 | $26.41 | $26.41 | $26.41 | $26.41 | $24.95 | 1,000 |
2017-10-02 | $26.35 | $26.42 | $26.27 | $26.42 | $24.96 | 6,750 |
2017-09-29 | $26.04 | $26.35 | $26.02 | $26.23 | $24.78 | 2,050 |
2017-09-28 | $25.82 | $26.13 | $25.74 | $26.13 | $24.69 | 1,400 |
2017-09-27 | $25.70 | $25.94 | $25.68 | $25.94 | $24.51 | 1,900 |
2017-09-26 | $26.21 | $26.21 | $25.89 | $25.89 | $24.46 | 1,600 |
2017-09-25 | $26.19 | $26.24 | $26.19 | $26.23 | $24.78 | 1,200 |
2017-09-22 | $26.21 | $26.21 | $26.17 | $26.17 | $24.73 | 796 |
2017-09-21 | $25.95 | $26.46 | $25.95 | $26.46 | $25.00 | 200 |
2017-09-20 | $26.22 | $26.46 | $26.22 | $26.46 | $25.00 | 1,100 |
2017-09-19 | $26.43 | $26.43 | $25.83 | $26.35 | $24.90 | 2,345 |
2017-09-18 | $26.33 | $26.33 | $26.33 | $26.33 | $24.88 | 1,100 |
2017-09-15 | $26.39 | $26.39 | $26.21 | $26.21 | $24.76 | 1,940 |
2017-09-14 | $26.27 | $26.29 | $26.27 | $26.29 | $24.84 | 1,038 |
2017-09-13 | $26.35 | $26.35 | $26.32 | $26.32 | $24.86 | 1,020 |
2017-09-12 | $26.42 | $26.48 | $26.38 | $26.45 | $24.99 | 3,037 |
2017-09-11 | $26.45 | $26.49 | $26.43 | $26.47 | $25.01 | 1,000 |
2017-09-08 | $26.14 | $26.40 | $26.14 | $26.26 | $24.81 | 1,788 |
2017-09-07 | $26.18 | $26.18 | $26.16 | $26.16 | $24.71 | 2,000 |
2017-09-06 | $25.94 | $25.95 | $25.94 | $25.95 | $24.52 | 1,500 |
2017-09-05 | $25.88 | $26.00 | $25.86 | $25.86 | $24.43 | 1,731 |
2017-09-01 | $26.00 | $26.00 | $25.90 | $25.93 | $24.49 | 2,031 |
2017-08-31 | $25.50 | $25.82 | $25.50 | $25.82 | $24.39 | 2,300 |
2017-08-30 | $25.70 | $25.70 | $25.63 | $25.63 | $24.21 | 2,000 |
2017-08-29 | $25.42 | $25.73 | $25.42 | $25.69 | $24.27 | 4,200 |
2017-08-28 | $25.83 | $25.83 | $25.74 | $25.74 | $24.32 | 2,000 |
2017-08-25 | $25.69 | $25.70 | $25.69 | $25.70 | $24.28 | 1,000 |
2017-08-24 | $25.74 | $25.74 | $25.66 | $25.66 | $24.24 | 2,000 |
2017-08-23 | $25.42 | $25.61 | $25.42 | $25.60 | $24.18 | 2,100 |
2017-08-22 | $25.61 | $25.61 | $25.61 | $25.61 | $24.19 | 2,000 |
2017-08-21 | $25.38 | $25.61 | $25.38 | $25.61 | $24.20 | 2,833 |
2017-08-18 | $25.60 | $25.63 | $25.60 | $25.63 | $24.22 | 1,000 |
2017-08-17 | $25.56 | $25.84 | $25.56 | $25.73 | $24.31 | 1,450 |
2017-08-16 | $25.76 | $25.76 | $25.75 | $25.75 | $24.33 | 2,000 |
2017-08-15 | $25.60 | $25.65 | $25.57 | $25.57 | $24.16 | 3,219 |
2017-08-14 | $25.60 | $25.75 | $25.60 | $25.75 | $24.33 | 1,700 |
2017-08-11 | $25.30 | $25.55 | $25.30 | $25.55 | $24.14 | 2,853 |
2017-08-10 | $25.71 | $25.71 | $25.59 | $25.59 | $24.18 | 2,000 |
2017-08-09 | $25.70 | $25.82 | $25.70 | $25.82 | $24.39 | 1,400 |
2017-08-08 | $25.98 | $25.98 | $25.90 | $25.90 | $24.47 | 4,420 |
2017-08-07 | $25.75 | $26.03 | $25.75 | $26.01 | $24.57 | 1,340 |
2017-08-04 | $25.94 | $25.98 | $25.91 | $25.98 | $24.55 | 1,100 |
2017-08-03 | $25.99 | $26.03 | $25.93 | $25.97 | $24.54 | 1,941 |
2017-08-02 | $25.96 | $26.01 | $25.90 | $25.90 | $24.47 | 1,785 |
2017-08-01 | $26.15 | $26.19 | $25.98 | $25.99 | $24.56 | 7,745 |
2017-07-31 | $25.56 | $25.92 | $25.56 | $25.87 | $24.44 | 6,400 |
2017-07-28 | $25.89 | $25.90 | $25.86 | $25.90 | $24.47 | 1,500 |
2017-07-27 | $25.82 | $26.06 | $25.82 | $25.93 | $24.50 | 2,701 |
2017-07-26 | $25.65 | $25.76 | $25.55 | $25.76 | $24.34 | 1,375 |
2017-07-25 | $25.64 | $25.75 | $25.56 | $25.56 | $24.15 | 3,003 |
2017-07-24 | $25.35 | $25.42 | $25.35 | $25.42 | $24.02 | 3,118 |
2017-07-21 | $25.46 | $25.46 | $25.40 | $25.40 | $24.00 | 2,875 |
2017-07-20 | $25.51 | $25.57 | $25.51 | $25.57 | $24.16 | 2,639 |
2017-07-19 | $25.47 | $25.48 | $25.44 | $25.48 | $24.07 | 2,100 |
2017-07-18 | $25.37 | $25.37 | $25.34 | $25.34 | $23.95 | 1,682 |
2017-07-17 | $25.59 | $26.72 | $25.25 | $25.27 | $23.88 | 13,498 |
2017-07-14 | $25.54 | $25.69 | $25.54 | $25.69 | $24.27 | 2,566 |
2017-07-13 | $25.40 | $25.48 | $25.40 | $25.46 | $24.05 | 2,280 |
2017-07-12 | $25.27 | $25.38 | $25.22 | $25.37 | $23.97 | 2,891 |
2017-07-11 | $24.83 | $25.00 | $24.83 | $25.00 | $23.62 | 1,673 |
2017-07-10 | $25.06 | $25.07 | $24.97 | $24.97 | $23.59 | 2,596 |
2017-07-07 | $24.96 | $25.07 | $24.96 | $25.07 | $23.69 | 2,284 |
2017-07-06 | $25.00 | $25.01 | $24.75 | $25.01 | $23.63 | 3,100 |
2017-07-05 | $24.67 | $25.02 | $24.67 | $25.00 | $23.62 | 4,900 |
2017-07-03 | $25.42 | $25.46 | $24.82 | $25.13 | $23.74 | 3,550 |
2017-06-30 | $25.35 | $25.46 | $25.21 | $25.36 | $23.96 | 4,918 |
2017-06-29 | $25.78 | $25.78 | $25.35 | $25.39 | $23.99 | 21,937 |
2017-06-28 | $25.34 | $25.63 | $25.34 | $25.46 | $24.05 | 102,798 |
FCF International Quality ETF (TTAI) News Headlines
Recent FCF International Quality ETF (TTAI) News
Similar Companies to FCF International Quality ETF (TTAI) 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 | -- | -- | -- |