WBI BullBear Value 3000 ETF (WBIF) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.05 ($0.04) 0.16%
WBI BullBear Value 3000 ETF - Daily Information
Click for more stock information on WBI BullBear Value 3000 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.21 |
Previous Close | $26.05 |
High | $26.21 |
Low | $26.05 |
Adjusted Open | $26.21 |
Previous Adjusted Close | $26.05 |
Adjusted High | $26.21 |
Adjusted Low | $26.05 |
About WBI BullBear Value 3000 ETF (WBIF)
The Fund will seek to invest in the equity securities of small-capitalization, mid-capitalization, and large capitalization domestic and foreign companies that WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund and an affiliate of Millington Securities, Inc., the advisor (“Advisor”), believes display attractive prospects for growth in a company’s intrinsic value, and in other tactical investment opportunities.These securities will be selected on the basis of the Sub-Advisor’s investment process which includes a buy and sell discipline. The Fund’s buy discipline is driven by the Sub-Advisor’s proprietary selection process (“Selection Process”), as described further below. Cash and cash equivalents are some of the investment opportunities evaluated by the Selection Process. From time to time, the Fund may invest in and hold a significant percentage of its net assets in cash or cash equivalents as part of the normal operation of its investment strategy.Large-capitalization companies are those that have higher market capitalization than small and mid capitalization companies in their primary market when ranked in order of market capital. For publicly traded U.S. companies in the current environment, this would include companies with market capitalizations of greater than approximately $10 billion. Conversely, Small-capitalization and mid-capitalization companies are those that have lower market capitalization than large capitalization companies in their primary market. For publicly-traded U.S. companies in the current environment, this would include companies with market capitalizations of less than approximately $10 billion. Each of large, small and mid capitalization companies in non-U.S. markets may have capitalizations that differ from this U.S. Dollar equivalent amount because of the wide variation in the range of market capitalizations of companies available for investment in those markets.The types of equity securities in which the Fund will generally invest include common stocks, preferred stocks, rights, warrants, convertibles, exchange-traded funds (“ETFs”), real estate investment trusts (“REITs”) and master limited partnerships (businesses organized as partnerships which trade on public exchanges) (“MLPs”). The types of debt securities in which the Fund will generally invest (or through which it will seek debt exposure) include fixed, floating, and variable rate corporate debt securities, U.S. Government securities, debt securities of foreign issuers, sovereign debt securities, U.S. Government agency securities, high-yield bonds (also known as “junk bonds”), ETFs, and exchange-traded notes (“ETNs”). An ETN is an unsecured debt security that trades on an established exchange. Its underlying value is determined by reference to an index, commodity, interest rate, or other objectively determined reference. The Fund expects to invest in debt securities of all maturities, from less than one year up to thirty years, depending on the portfolio managers’ assessment of the risks and opportunities along the yield curve. (The yield curve refers to differences in yield among debt assets of varying maturities).The Fund may invest in domestic and foreign debt securities, ETFs, ETNs, and/or in option strategies to enhance the Fund’s returns or to mitigate risk and volatility. Equity option strategies used by the Fund for individual securities include writing (selling) covered calls, buying calls or puts, and using combinations of calls and puts. The Fund may also use options on indices.The Fund may invest without limitation in securities of small-capitalization, mid-capitalization, and large capitalization foreign issuers, and may invest up to 50% of its net assets in the securities of issuers in emerging markets. The Fund may invest up to 20% of its net assets in high-yield bonds. The Fund may also invest in other investment companies, including other ETFs, up to the limits specified in the Investment Company Act of 1940 (“1940 Act”) or in reliance on exemptions therefrom.Although the Fund is limited as to the percentage of its net assets that may be directly invested in certain asset classes, the Fund may obtain investment exposure to such asset classes in excess of such limits by investing indirectly in such asset classes through other investment companies, including other ETFs with exposure to such asset classes. Consequently, investments in such pooled investment vehicles may result in aggregate direct and indirect investment exposure to an asset class in excess of the limit up to which the applicable Fund may invest directly in such assets.The investment process used for the Fund attempts to provide consistent, attractive returns net of expenses with potentially less volatility and risk to capital than traditional approaches, whatever market conditions may be. This is the Fund’s definition of an absolute return approach to investment management, and such an approach is used (in part) to achieve the Fund’s investment objective.The Sub-Advisor uses quantitative computer screening of fundamental stock information to evaluate securities in an attempt to find companies with attractive value characteristics for the selected universe of securities. Dividend payments may be considered as part of the evaluation process. Once securities are identified, an overlay of technical analysis confirms timeliness of security purchases. The Sub-Advisor then purchases qualifying securities using available cash.The Fund uses a proprietary bond model created by the Sub-Advisor to assess the appropriate duration and credit quality of any exposure to debt securities. Duration is a measure of a fixed income security’s expected price sensitivity to changes in interest rates. Credit quality is a measure of a borrower’s creditworthiness or risk of default. A portion of the Fund’s bond exposure may also be invested to pursue perceived opportunities in varying segments of the debt market. This systematic process of identifying, evaluating, and purchasing securities constitutes the Sub-Advisor’s buy discipline for the Fund.Once securities are purchased, the Sub-Advisor maintains a strict sell discipline that attempts to control the effects of the volatility of each Fund asset on the Fund’s NAV. This sell discipline, together with the Selection Process, constitutes the Fund’s strategy to achieve its investment objective. If a Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held. If a Fund asset’s price falls below the bottom of an acceptable price range, the Fund asset will be identified to sell. This results in a responsive process that actively adjusts the Fund’s allocation by causing it to become more fully invested or by raising cash to protect capital. The sell discipline operates independently of, and in addition to, any investment model changes. During periods of high market volatility, a significant amount of Fund holdings may be sold, resulting in a significant allocation to cash or cash equivalents in the Fund.The Fund is an actively managed ETF. The Sub-Advisor actively manages the Fund’s portfolio. As a result, the portfolio turnover rate for the Fund may be high. The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 100% on an annual basis.For additional information about the Fund’s principal investment strategies and the investment process, see “Description of the Principal Strategies of the Funds.”
Invest in WBI BullBear Value 3000 ETF (WBIF)
Historical Stock Data for WBI BullBear Value 3000 ETF (WBIF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $26.21 | $26.21 | $26.05 | $26.05 | $26.05 | 325 |
2025-04-16 | $26.31 | $26.31 | $26.01 | $26.01 | $26.01 | 688 |
2025-04-15 | $26.58 | $26.58 | $26.56 | $26.56 | $26.56 | 252 |
2025-04-14 | $26.76 | $26.76 | $26.58 | $26.70 | $26.70 | 269 |
2025-04-11 | $26.08 | $26.45 | $26.08 | $26.45 | $26.45 | 1,153 |
2025-04-10 | $26.17 | $26.34 | $26.17 | $26.20 | $26.20 | 6,989 |
2025-04-09 | $25.92 | $26.28 | $25.92 | $26.28 | $26.28 | 1,689 |
2025-04-08 | $26.43 | $26.43 | $25.90 | $25.92 | $25.92 | 4,784 |
2025-04-07 | $26.20 | $26.29 | $25.78 | $26.21 | $26.21 | 1,986 |
2025-04-04 | $27.30 | $27.46 | $26.50 | $26.50 | $26.50 | 2,390 |
2025-04-03 | $28.27 | $28.32 | $28.18 | $28.18 | $28.18 | 350 |
2025-04-02 | $29.01 | $29.04 | $28.92 | $29.04 | $29.04 | 1,386 |
2025-04-01 | $28.70 | $28.87 | $28.70 | $28.87 | $28.87 | 916 |
2025-03-31 | $28.54 | $28.76 | $28.54 | $28.76 | $28.76 | 573 |
2025-03-28 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 190 |
2025-03-27 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 12 |
2025-03-26 | $28.89 | $28.91 | $28.87 | $28.91 | $28.88 | 3,667 |
2025-03-25 | $28.82 | $28.89 | $28.74 | $28.80 | $28.78 | 2,390 |
2025-03-24 | $28.82 | $28.88 | $28.78 | $28.88 | $28.86 | 472 |
2025-03-21 | $28.66 | $28.66 | $28.57 | $28.59 | $28.59 | 1,597 |
2025-03-20 | $28.83 | $28.86 | $28.76 | $28.76 | $28.76 | 1,356 |
2025-03-19 | $28.83 | $28.85 | $28.71 | $28.85 | $28.85 | 246 |
2025-03-18 | $28.77 | $28.77 | $28.74 | $28.75 | $28.75 | 431 |
2025-03-17 | $28.80 | $28.83 | $28.76 | $28.83 | $28.83 | 2,032 |
2025-03-14 | $28.60 | $28.66 | $28.60 | $28.64 | $28.64 | 1,310 |
2025-03-13 | $28.49 | $28.49 | $28.42 | $28.42 | $28.42 | 990 |
2025-03-12 | $28.52 | $28.65 | $28.52 | $28.62 | $28.62 | 384 |
2025-03-11 | $28.91 | $28.93 | $28.87 | $28.88 | $28.88 | 768 |
2025-03-10 | $29.20 | $29.20 | $29.12 | $29.12 | $29.12 | 1,209 |
2025-03-07 | $29.34 | $29.61 | $29.20 | $29.42 | $29.42 | 18,647 |
2025-03-06 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 66 |
2025-03-05 | $29.24 | $29.57 | $29.24 | $29.57 | $29.57 | 117 |
2025-03-04 | $29.26 | $29.53 | $29.25 | $29.25 | $29.25 | 3,366 |
2025-03-03 | $30.03 | $30.03 | $29.54 | $29.67 | $29.67 | 1,144 |
2025-02-28 | $29.70 | $29.87 | $29.53 | $29.87 | $29.87 | 2,331 |
2025-02-27 | $29.89 | $29.91 | $29.64 | $29.64 | $29.64 | 575 |
2025-02-26 | $30.02 | $30.02 | $29.73 | $29.73 | $29.73 | 213 |
2025-02-25 | $29.87 | $29.95 | $29.87 | $29.90 | $29.90 | 1,270 |
2025-02-24 | $29.80 | $29.95 | $29.76 | $29.76 | $29.76 | 1,012 |
2025-02-21 | $30.02 | $30.02 | $29.71 | $29.71 | $29.71 | 5,694 |
2025-02-20 | $30.04 | $30.20 | $30.04 | $30.20 | $30.20 | 1,337 |
2025-02-19 | $30.25 | $30.39 | $30.21 | $30.39 | $30.39 | 1,110 |
2025-02-18 | $30.34 | $30.40 | $30.34 | $30.40 | $30.40 | 276 |
2025-02-14 | $30.32 | $30.32 | $30.30 | $30.30 | $30.30 | 257 |
2025-02-13 | $30.02 | $30.31 | $29.95 | $30.31 | $30.31 | 2,556 |
2025-02-12 | $29.96 | $29.99 | $29.90 | $29.99 | $29.99 | 3,479 |
2025-02-11 | $30.03 | $30.10 | $30.03 | $30.10 | $30.10 | 354 |
2025-02-10 | $30.09 | $30.16 | $30.09 | $30.16 | $30.16 | 405 |
2025-02-07 | $30.39 | $30.40 | $30.12 | $30.16 | $30.16 | 4,449 |
2025-02-06 | $30.16 | $30.16 | $29.99 | $30.11 | $30.11 | 709 |
2025-02-05 | $29.99 | $30.10 | $29.99 | $30.08 | $30.08 | 612 |
2025-02-04 | $29.81 | $29.89 | $29.79 | $29.89 | $29.89 | 620 |
2025-02-03 | $29.53 | $29.90 | $29.53 | $29.90 | $29.90 | 885 |
2025-01-31 | $30.13 | $30.13 | $29.87 | $29.87 | $29.87 | 363 |
2025-01-30 | $30.18 | $30.18 | $30.15 | $30.17 | $30.17 | 397 |
2025-01-29 | $29.80 | $29.87 | $29.77 | $29.77 | $29.77 | 2,808 |
2025-01-28 | $29.78 | $29.89 | $29.78 | $29.89 | $29.89 | 174 |
2025-01-27 | $29.61 | $29.61 | $29.39 | $29.60 | $29.60 | 3,143 |
2025-01-24 | $29.78 | $29.78 | $29.63 | $29.76 | $29.76 | 1,850 |
2025-01-23 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 107 |
2025-01-22 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 72 |
2025-01-21 | $29.45 | $29.56 | $29.45 | $29.56 | $29.56 | 1,136 |
2025-01-17 | $29.47 | $29.47 | $29.29 | $29.34 | $29.34 | 2,509 |
2025-01-16 | $29.18 | $29.18 | $29.14 | $29.17 | $29.17 | 649 |
2025-01-15 | $28.92 | $28.92 | $28.91 | $28.91 | $28.91 | 412 |
2025-01-14 | $28.60 | $28.69 | $28.45 | $28.69 | $28.69 | 530 |
2025-01-13 | $28.42 | $28.55 | $28.37 | $28.55 | $28.55 | 450 |
2025-01-10 | $28.50 | $28.50 | $28.33 | $28.40 | $28.40 | 900 |
2025-01-08 | $28.71 | $28.82 | $28.64 | $28.82 | $28.82 | 4,919 |
2025-01-07 | $28.65 | $28.73 | $28.57 | $28.57 | $28.57 | 928 |
2025-01-06 | $28.71 | $28.71 | $28.57 | $28.57 | $28.57 | 316 |
2025-01-03 | $28.35 | $28.51 | $28.31 | $28.51 | $28.51 | 1,859 |
2025-01-02 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 8 |
2024-12-31 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 235 |
2024-12-30 | $28.27 | $28.47 | $28.13 | $28.47 | $28.47 | 8,588 |
2024-12-27 | $28.59 | $28.63 | $28.52 | $28.63 | $28.63 | 1,006 |
2024-12-26 | $28.76 | $28.83 | $28.76 | $28.83 | $28.83 | 569 |
2024-12-24 | $28.57 | $28.71 | $28.57 | $28.71 | $28.71 | 889 |
2024-12-23 | $28.45 | $28.54 | $28.45 | $28.54 | $28.52 | 276 |
2024-12-20 | $28.70 | $28.70 | $28.63 | $28.63 | $28.61 | 329 |
2024-12-19 | $28.48 | $28.48 | $28.43 | $28.43 | $28.40 | 455 |
2024-12-18 | $28.23 | $28.23 | $28.23 | $28.23 | $28.21 | 118 |
2024-12-17 | $29.04 | $29.13 | $28.99 | $29.04 | $29.01 | 2,767 |
2024-12-16 | $29.31 | $29.40 | $29.19 | $29.24 | $29.21 | 5,572 |
2024-12-13 | $29.20 | $29.28 | $29.20 | $29.28 | $29.25 | 437 |
2024-12-12 | $29.31 | $29.36 | $29.30 | $29.34 | $29.31 | 1,255 |
2024-12-11 | $29.46 | $29.58 | $29.41 | $29.51 | $29.48 | 2,732 |
2024-12-10 | $29.55 | $29.55 | $29.55 | $29.55 | $29.53 | 4 |
2024-12-09 | $29.84 | $29.96 | $29.79 | $29.88 | $29.85 | 964 |
2024-12-06 | $30.07 | $30.14 | $30.07 | $30.11 | $30.09 | 878 |
2024-12-05 | $30.24 | $30.24 | $30.18 | $30.18 | $30.15 | 256 |
2024-12-04 | $30.25 | $30.38 | $30.25 | $30.38 | $30.35 | 229 |
2024-12-03 | $30.45 | $30.50 | $30.33 | $30.50 | $30.47 | 8,184 |
2024-12-02 | $30.48 | $30.63 | $30.48 | $30.63 | $30.60 | 485 |
2024-11-29 | $30.74 | $30.76 | $30.61 | $30.70 | $30.67 | 3,928 |
2024-11-27 | $30.63 | $30.63 | $30.52 | $30.63 | $30.60 | 517 |
2024-11-26 | $30.55 | $30.69 | $30.55 | $30.69 | $30.66 | 352 |
2024-11-25 | $30.64 | $30.76 | $30.64 | $30.73 | $30.70 | 4,050 |
2024-11-22 | $30.23 | $30.24 | $30.23 | $30.24 | $30.22 | 210 |
2024-11-21 | $30.07 | $30.07 | $30.07 | $30.07 | $30.04 | 67 |
2024-11-20 | $29.45 | $29.71 | $29.45 | $29.71 | $29.69 | 341 |
2024-11-19 | $29.59 | $29.65 | $29.59 | $29.65 | $29.62 | 517 |
2024-11-18 | $29.70 | $29.75 | $29.70 | $29.75 | $29.72 | 277 |
2024-11-15 | $29.72 | $29.72 | $29.72 | $29.72 | $29.69 | 53 |
2024-11-14 | $30.06 | $30.25 | $29.65 | $29.80 | $29.77 | 20,144 |
2024-11-13 | $30.04 | $30.15 | $29.97 | $29.97 | $29.94 | 1,139 |
2024-11-12 | $30.21 | $30.22 | $30.11 | $30.16 | $30.13 | 1,063 |
2024-11-11 | $30.25 | $30.25 | $30.21 | $30.21 | $30.18 | 336 |
2024-11-08 | $30.03 | $30.11 | $29.95 | $29.97 | $29.94 | 3,154 |
2024-11-07 | $29.89 | $29.89 | $29.89 | $29.89 | $29.86 | 48 |
2024-11-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.82 | 100 |
2024-11-05 | $28.96 | $28.96 | $28.96 | $28.96 | $28.93 | 97 |
2024-11-04 | $28.79 | $28.80 | $28.74 | $28.75 | $28.72 | 6,878 |
2024-11-01 | $28.94 | $29.00 | $28.83 | $28.83 | $28.83 | 4,480 |
2024-10-31 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 4 |
2024-10-30 | $29.00 | $29.16 | $29.00 | $29.03 | $29.03 | 308 |
2024-10-29 | $28.89 | $28.89 | $28.88 | $28.88 | $28.88 | 665 |
2024-10-28 | $28.91 | $29.06 | $28.89 | $29.02 | $29.02 | 5,189 |
2024-10-25 | $29.04 | $29.04 | $28.86 | $28.86 | $28.86 | 709 |
2024-10-24 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 28 |
2024-10-23 | $29.08 | $29.15 | $29.08 | $29.15 | $29.15 | 1,517 |
2024-10-22 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 101 |
2024-10-21 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 77 |
2024-10-18 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 52 |
2024-10-17 | $29.63 | $29.69 | $29.63 | $29.69 | $29.69 | 275 |
2024-10-16 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 403 |
2024-10-15 | $29.73 | $29.73 | $29.47 | $29.47 | $29.47 | 454 |
2024-10-14 | $29.54 | $29.72 | $29.53 | $29.72 | $29.72 | 755 |
2024-10-11 | $29.35 | $29.48 | $29.35 | $29.48 | $29.48 | 500 |
2024-10-10 | $29.14 | $29.26 | $29.13 | $29.23 | $29.23 | 5,458 |
2024-10-09 | $29.21 | $29.42 | $29.21 | $29.36 | $29.36 | 1,217 |
2024-10-08 | $29.10 | $29.19 | $29.10 | $29.19 | $29.19 | 914 |
2024-10-07 | $29.10 | $29.22 | $29.10 | $29.22 | $29.22 | 125 |
2024-10-04 | $29.21 | $29.40 | $29.15 | $29.40 | $29.40 | 2,555 |
2024-10-03 | $28.99 | $29.13 | $28.99 | $29.12 | $29.12 | 721 |
2024-10-02 | $29.11 | $29.16 | $29.04 | $29.16 | $29.16 | 1,613 |
2024-10-01 | $29.27 | $29.27 | $29.20 | $29.20 | $29.20 | 1,312 |
2024-09-30 | $28.98 | $29.19 | $28.98 | $29.19 | $29.19 | 10,002 |
2024-09-27 | $29.20 | $29.20 | $29.16 | $29.16 | $29.16 | 1,400 |
2024-09-26 | $29.09 | $29.16 | $29.06 | $29.13 | $29.08 | 1,600 |
2024-09-25 | $29.07 | $29.07 | $29.07 | $29.07 | $29.03 | 42 |
2024-09-24 | $29.18 | $29.18 | $29.18 | $29.18 | $29.14 | 93 |
2024-09-23 | $29.20 | $29.24 | $29.20 | $29.22 | $29.18 | 444 |
2024-09-20 | $29.13 | $29.13 | $29.10 | $29.10 | $29.10 | 152 |
2024-09-19 | $29.21 | $29.26 | $29.12 | $29.15 | $29.15 | 1,411 |
2024-09-18 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 96 |
2024-09-17 | $29.00 | $29.01 | $28.90 | $29.00 | $29.00 | 1,698 |
2024-09-16 | $29.00 | $29.13 | $28.99 | $29.13 | $29.13 | 421 |
2024-09-13 | $28.79 | $29.06 | $28.79 | $29.06 | $29.06 | 1,797 |
2024-09-12 | $28.82 | $28.90 | $28.81 | $28.90 | $28.90 | 234 |
2024-09-11 | $28.60 | $28.77 | $28.60 | $28.77 | $28.77 | 237 |
2024-09-10 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 62 |
2024-09-09 | $28.49 | $28.84 | $28.49 | $28.71 | $28.71 | 1,971 |
2024-09-06 | $28.50 | $28.50 | $28.37 | $28.37 | $28.37 | 876 |
2024-09-05 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 314 |
2024-09-04 | $28.76 | $28.86 | $28.72 | $28.86 | $28.86 | 2,250 |
2024-09-03 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 40 |
2024-08-30 | $28.96 | $29.29 | $28.96 | $29.29 | $29.29 | 381 |
2024-08-29 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 54 |
2024-08-28 | $28.83 | $28.97 | $28.83 | $28.97 | $28.97 | 574 |
2024-08-27 | $28.70 | $29.06 | $28.70 | $29.06 | $29.06 | 2,315 |
2024-08-26 | $28.93 | $28.94 | $28.93 | $28.94 | $28.94 | 279 |
2024-08-23 | $28.91 | $29.00 | $28.91 | $29.00 | $29.00 | 338 |
2024-08-22 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 66 |
2024-08-21 | $28.96 | $28.96 | $28.85 | $28.95 | $28.95 | 1,917 |
2024-08-20 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 152 |
2024-08-19 | $28.69 | $28.88 | $28.64 | $28.76 | $28.76 | 1,137 |
2024-08-16 | $28.57 | $28.73 | $28.53 | $28.61 | $28.61 | 3,763 |
2024-08-15 | $28.47 | $28.64 | $28.45 | $28.64 | $28.64 | 5,099 |
2024-08-14 | $28.27 | $28.36 | $28.27 | $28.36 | $28.36 | 551 |
2024-08-13 | $28.12 | $28.22 | $28.12 | $28.22 | $28.22 | 160 |
2024-08-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 112 |
2024-08-09 | $27.92 | $28.00 | $27.92 | $28.00 | $28.00 | 140 |
2024-08-08 | $27.85 | $27.89 | $27.78 | $27.89 | $27.89 | 333 |
2024-08-07 | $28.13 | $28.13 | $27.61 | $27.61 | $27.61 | 867 |
2024-08-06 | $27.77 | $27.77 | $27.74 | $27.74 | $27.74 | 657 |
2024-08-05 | $27.33 | $27.46 | $27.33 | $27.46 | $27.46 | 398 |
2024-08-02 | $28.18 | $28.24 | $28.18 | $28.24 | $28.24 | 730 |
2024-08-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 87 |
2024-07-31 | $29.39 | $29.55 | $29.32 | $29.55 | $29.55 | 2,134 |
2024-07-30 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 63 |
2024-07-29 | $29.34 | $29.34 | $29.28 | $29.28 | $29.28 | 1,066 |
2024-07-26 | $29.33 | $29.33 | $29.27 | $29.27 | $29.27 | 209 |
2024-07-25 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 117 |
2024-07-24 | $28.78 | $28.78 | $28.69 | $28.69 | $28.69 | 655 |
2024-07-23 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 268 |
2024-07-22 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 11 |
2024-07-19 | $28.98 | $29.01 | $28.97 | $29.01 | $29.01 | 421 |
2024-07-18 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 130 |
2024-07-17 | $29.59 | $29.61 | $29.55 | $29.61 | $29.61 | 1,983 |
2024-07-16 | $29.82 | $30.06 | $29.82 | $30.06 | $30.06 | 644 |
2024-07-15 | $29.58 | $29.62 | $29.57 | $29.62 | $29.62 | 648 |
2024-07-12 | $29.53 | $29.53 | $29.44 | $29.44 | $29.44 | 600 |
2024-07-11 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 70 |
2024-07-10 | $28.90 | $29.11 | $28.89 | $29.11 | $29.11 | 1,350 |
2024-07-09 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 105 |
2024-07-08 | $29.12 | $29.12 | $28.97 | $28.99 | $28.99 | 1,751 |
2024-07-05 | $28.91 | $29.06 | $28.91 | $29.06 | $29.06 | 1,555 |
2024-07-03 | $28.96 | $28.98 | $28.96 | $28.98 | $28.98 | 709 |
2024-07-02 | $28.68 | $28.91 | $28.68 | $28.91 | $28.91 | 4,168 |
2024-07-01 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 138 |
2024-06-28 | $29.11 | $29.11 | $28.97 | $28.97 | $28.97 | 784 |
2024-06-27 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 238 |
2024-06-26 | $29.23 | $29.29 | $29.14 | $29.29 | $29.29 | 6,796 |
2024-06-25 | $29.38 | $29.46 | $29.35 | $29.46 | $29.46 | 2,952 |
2024-06-24 | $29.58 | $29.58 | $29.54 | $29.54 | $29.54 | 203 |
2024-06-21 | $29.37 | $29.58 | $29.37 | $29.58 | $29.58 | 618 |
2024-06-20 | $29.60 | $29.75 | $29.53 | $29.65 | $29.65 | 1,188 |
2024-06-18 | $29.73 | $29.82 | $29.69 | $29.82 | $29.82 | 1,016 |
2024-06-17 | $29.38 | $29.80 | $29.38 | $29.80 | $29.80 | 1,198 |
2024-06-14 | $29.34 | $29.55 | $29.34 | $29.46 | $29.46 | 1,798 |
2024-06-13 | $29.45 | $29.65 | $29.41 | $29.65 | $29.65 | 1,130 |
2024-06-12 | $29.84 | $29.92 | $29.80 | $29.82 | $29.82 | 3,034 |
2024-06-11 | $29.57 | $29.61 | $29.57 | $29.61 | $29.61 | 208 |
2024-06-10 | $29.64 | $29.79 | $29.64 | $29.79 | $29.79 | 569 |
2024-06-07 | $29.66 | $29.70 | $29.62 | $29.70 | $29.70 | 1,134 |
2024-06-06 | $29.69 | $29.73 | $29.69 | $29.72 | $29.72 | 1,665 |
2024-06-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 28 |
2024-06-04 | $29.59 | $29.70 | $29.59 | $29.70 | $29.70 | 323 |
2024-06-03 | $29.51 | $29.79 | $29.51 | $29.79 | $29.79 | 484 |
2024-05-31 | $29.85 | $30.06 | $29.61 | $30.06 | $30.06 | 4,383 |
2024-05-30 | $29.78 | $30.03 | $29.70 | $29.73 | $29.73 | 4,043 |
2024-05-29 | $29.51 | $29.52 | $29.51 | $29.52 | $29.52 | 253 |
2024-05-28 | $29.65 | $29.68 | $29.65 | $29.68 | $29.68 | 330 |
2024-05-24 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 16 |
2024-05-23 | $30.01 | $30.01 | $29.82 | $29.82 | $29.82 | 338 |
2024-05-22 | $30.12 | $30.21 | $30.04 | $30.04 | $30.04 | 620 |
2024-05-21 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 21 |
2024-05-20 | $30.09 | $30.10 | $30.09 | $30.10 | $30.10 | 956 |
2024-05-17 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 139 |
2024-05-16 | $30.16 | $30.16 | $30.05 | $30.12 | $30.12 | 1,226 |
2024-05-15 | $30.05 | $30.16 | $30.05 | $30.16 | $30.16 | 254 |
2024-05-14 | $29.78 | $29.94 | $29.72 | $29.94 | $29.94 | 14,756 |
2024-05-13 | $29.96 | $29.96 | $29.77 | $29.77 | $29.77 | 509 |
2024-05-10 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 74 |
2024-05-09 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 13 |
2024-05-08 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 88 |
2024-05-07 | $29.19 | $29.52 | $29.19 | $29.36 | $29.36 | 4,619 |
2024-05-06 | $29.16 | $29.23 | $29.16 | $29.23 | $29.23 | 607 |
2024-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 127 |
2024-05-02 | $28.86 | $28.89 | $28.86 | $28.89 | $28.89 | 1,616 |
2024-05-01 | $28.78 | $28.80 | $28.69 | $28.76 | $28.76 | 4,172 |
2024-04-30 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 247 |
2024-04-29 | $29.07 | $29.17 | $29.07 | $29.17 | $29.17 | 301 |
2024-04-26 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 54 |
2024-04-25 | $28.83 | $29.05 | $28.83 | $29.05 | $29.05 | 2,969 |
2024-04-24 | $29.10 | $29.15 | $29.10 | $29.15 | $29.15 | 2,120 |
2024-04-23 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 141 |
2024-04-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 52 |
2024-04-19 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 13 |
2024-04-18 | $28.74 | $28.74 | $28.70 | $28.70 | $28.70 | 754 |
2024-04-17 | $28.82 | $28.86 | $28.71 | $28.86 | $28.86 | 2,328 |
2024-04-16 | $29.12 | $29.12 | $28.93 | $29.08 | $29.08 | 5,862 |
2024-04-15 | $29.18 | $29.23 | $29.12 | $29.23 | $29.23 | 1,011 |
2024-04-12 | $29.72 | $29.72 | $29.45 | $29.51 | $29.51 | 353 |
2024-04-11 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 149 |
2024-04-10 | $29.80 | $29.94 | $29.71 | $29.94 | $29.94 | 1,277 |
2024-04-09 | $30.07 | $30.22 | $30.07 | $30.22 | $30.22 | 275 |
2024-04-08 | $30.24 | $30.42 | $30.24 | $30.26 | $30.26 | 1,175 |
2024-04-05 | $30.09 | $30.33 | $30.09 | $30.29 | $30.29 | 1,602 |
2024-04-04 | $30.56 | $30.56 | $30.13 | $30.13 | $30.13 | 2,430 |
2024-04-03 | $30.23 | $30.40 | $30.22 | $30.32 | $30.32 | 1,976 |
2024-04-02 | $30.20 | $30.26 | $30.20 | $30.26 | $30.26 | 651 |
2024-04-01 | $30.40 | $30.43 | $30.31 | $30.43 | $30.43 | 4,221 |
2024-03-28 | $30.50 | $30.66 | $30.50 | $30.65 | $30.65 | 5,001 |
2024-03-27 | $30.34 | $30.47 | $30.34 | $30.47 | $30.47 | 141 |
2024-03-26 | $30.20 | $30.25 | $30.19 | $30.19 | $30.19 | 367 |
2024-03-25 | $30.39 | $30.39 | $30.36 | $30.36 | $30.24 | 241 |
2024-03-22 | $30.48 | $30.49 | $30.36 | $30.36 | $30.36 | 1,124 |
2024-03-21 | $30.53 | $30.59 | $30.47 | $30.59 | $30.59 | 2,756 |
2024-03-20 | $30.26 | $30.43 | $30.26 | $30.43 | $30.43 | 280 |
2024-03-19 | $30.07 | $30.13 | $30.02 | $30.13 | $30.13 | 3,981 |
2024-03-18 | $29.96 | $30.05 | $29.90 | $30.05 | $30.05 | 3,305 |
2024-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 106 |
2024-03-14 | $29.96 | $29.97 | $29.93 | $29.95 | $29.95 | 2,246 |
2024-03-13 | $30.12 | $30.12 | $30.07 | $30.12 | $30.12 | 1,271 |
2024-03-12 | $30.00 | $30.01 | $30.00 | $30.01 | $30.01 | 243 |
2024-03-11 | $29.74 | $29.89 | $29.74 | $29.89 | $29.89 | 702 |
2024-03-08 | $29.88 | $29.93 | $29.71 | $29.81 | $29.81 | 4,930 |
2024-03-07 | $29.90 | $29.98 | $29.87 | $29.98 | $29.98 | 512 |
2024-03-06 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 47 |
2024-03-05 | $29.78 | $29.78 | $29.67 | $29.67 | $29.67 | 4,428 |
2024-03-04 | $29.73 | $29.73 | $29.69 | $29.69 | $29.69 | 424 |
2024-03-01 | $29.44 | $29.54 | $29.43 | $29.54 | $29.54 | 858 |
2024-02-29 | $29.36 | $29.44 | $29.36 | $29.44 | $29.44 | 556 |
2024-02-28 | $29.39 | $29.41 | $29.17 | $29.30 | $29.30 | 14,010 |
2024-02-27 | $29.25 | $29.25 | $29.16 | $29.20 | $29.20 | 1,088 |
2024-02-26 | $29.24 | $29.24 | $29.09 | $29.16 | $29.16 | 1,074 |
2024-02-23 | $29.14 | $29.20 | $29.14 | $29.20 | $29.20 | 3,984 |
2024-02-22 | $28.98 | $29.04 | $28.94 | $29.04 | $29.04 | 2,273 |
2024-02-21 | $28.71 | $28.71 | $28.70 | $28.70 | $28.70 | 1,100 |
2024-02-20 | $28.63 | $28.68 | $28.62 | $28.68 | $28.68 | 1,183 |
2024-02-16 | $28.76 | $28.86 | $28.76 | $28.78 | $28.78 | 12,140 |
2024-02-15 | $28.76 | $28.85 | $28.76 | $28.85 | $28.85 | 1,699 |
2024-02-14 | $28.33 | $28.46 | $28.27 | $28.46 | $28.46 | 2,505 |
2024-02-13 | $28.32 | $28.32 | $28.20 | $28.22 | $28.22 | 391 |
2024-02-12 | $28.46 | $28.68 | $28.46 | $28.64 | $28.64 | 4,724 |
2024-02-09 | $28.36 | $28.48 | $28.27 | $28.48 | $28.48 | 4,794 |
2024-02-08 | $28.31 | $28.38 | $28.28 | $28.37 | $28.37 | 1,239 |
2024-02-07 | $28.37 | $28.50 | $28.37 | $28.50 | $28.50 | 480 |
2024-02-06 | $28.30 | $28.33 | $28.29 | $28.31 | $28.31 | 2,062 |
2024-02-05 | $28.19 | $28.40 | $28.18 | $28.34 | $28.34 | 7,000 |
2024-02-02 | $28.17 | $28.35 | $28.17 | $28.35 | $28.35 | 1,170 |
2024-02-01 | $28.00 | $28.20 | $28.00 | $28.20 | $28.20 | 3,223 |
2024-01-31 | $28.14 | $28.24 | $28.01 | $28.01 | $28.01 | 2,993 |
2024-01-30 | $28.24 | $28.39 | $28.24 | $28.39 | $28.39 | 707 |
2024-01-29 | $28.03 | $28.25 | $28.03 | $28.25 | $28.25 | 2,015 |
2024-01-26 | $28.07 | $28.20 | $28.03 | $28.20 | $28.20 | 3,767 |
2024-01-25 | $28.17 | $28.17 | $28.07 | $28.17 | $28.17 | 3,296 |
2024-01-24 | $28.03 | $28.03 | $28.00 | $28.00 | $28.00 | 309 |
2024-01-23 | $27.89 | $27.99 | $27.89 | $27.92 | $27.92 | 1,113 |
2024-01-22 | $27.82 | $27.92 | $27.82 | $27.91 | $27.91 | 2,518 |
2024-01-19 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 76 |
2024-01-18 | $27.33 | $27.52 | $27.33 | $27.52 | $27.52 | 1,148 |
2024-01-17 | $27.39 | $27.39 | $27.24 | $27.34 | $27.34 | 2,589 |
2024-01-16 | $27.51 | $27.56 | $27.46 | $27.48 | $27.48 | 1,340 |
2024-01-12 | $27.61 | $27.61 | $27.51 | $27.60 | $27.60 | 1,422 |
2024-01-11 | $27.51 | $27.64 | $27.51 | $27.64 | $27.64 | 1,529 |
2024-01-10 | $27.61 | $27.61 | $27.51 | $27.56 | $27.56 | 4,133 |
2024-01-09 | $27.50 | $27.62 | $27.50 | $27.62 | $27.62 | 852 |
2024-01-08 | $27.47 | $27.64 | $27.44 | $27.64 | $27.64 | 820 |
2024-01-05 | $27.53 | $27.53 | $27.51 | $27.52 | $27.52 | 840 |
2024-01-04 | $27.60 | $27.60 | $27.45 | $27.45 | $27.45 | 412 |
2024-01-03 | $27.57 | $27.57 | $27.43 | $27.54 | $27.54 | 1,217 |
2024-01-02 | $27.75 | $27.75 | $27.66 | $27.72 | $27.72 | 1,778 |
2023-12-29 | $27.72 | $27.77 | $27.72 | $27.77 | $27.77 | 6,444 |
2023-12-28 | $27.88 | $27.88 | $27.83 | $27.84 | $27.84 | 2,966 |
2023-12-27 | $27.76 | $27.86 | $27.76 | $27.82 | $27.82 | 4,722 |
2023-12-26 | $27.87 | $27.97 | $27.84 | $27.97 | $27.87 | 2,933 |
2023-12-22 | $27.68 | $27.81 | $27.68 | $27.81 | $27.71 | 542 |
2023-12-21 | $27.82 | $27.93 | $27.70 | $27.93 | $27.83 | 1,956 |
2023-12-20 | $27.96 | $28.07 | $27.72 | $27.72 | $27.63 | 3,001 |
2023-12-19 | $27.99 | $28.03 | $27.83 | $28.03 | $27.93 | 4,224 |
2023-12-18 | $27.89 | $27.89 | $27.84 | $27.86 | $27.76 | 784 |
2023-12-15 | $27.81 | $27.83 | $27.74 | $27.80 | $27.71 | 3,123 |
2023-12-14 | $27.96 | $27.96 | $27.81 | $27.92 | $27.82 | 3,905 |
2023-12-13 | $27.45 | $27.76 | $27.45 | $27.76 | $27.66 | 3,415 |
2023-12-12 | $27.34 | $27.44 | $27.34 | $27.43 | $27.33 | 2,163 |
2023-12-11 | $27.32 | $27.42 | $27.30 | $27.42 | $27.33 | 4,023 |
2023-12-08 | $27.05 | $27.21 | $27.02 | $27.21 | $27.21 | 10,730 |
2023-12-07 | $26.92 | $27.01 | $26.92 | $27.01 | $27.01 | 2,338 |
2023-12-06 | $27.10 | $27.10 | $26.98 | $26.98 | $26.98 | 344 |
2023-12-05 | $27.17 | $27.18 | $27.08 | $27.15 | $27.15 | 1,711 |
2023-12-04 | $27.26 | $27.32 | $27.22 | $27.32 | $27.32 | 663 |
2023-12-01 | $27.23 | $27.36 | $27.23 | $27.36 | $27.36 | 402 |
2023-11-30 | $26.93 | $27.06 | $26.93 | $27.06 | $27.06 | 12,364 |
2023-11-29 | $27.02 | $27.06 | $26.97 | $26.97 | $26.97 | 623 |
2023-11-28 | $26.95 | $26.95 | $26.84 | $26.93 | $26.93 | 1,387 |
2023-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 183 |
2023-11-24 | $27.04 | $27.08 | $26.94 | $26.99 | $26.99 | 796 |
2023-11-22 | $26.86 | $26.96 | $26.86 | $26.96 | $26.96 | 2,921 |
2023-11-21 | $26.90 | $26.90 | $26.78 | $26.89 | $26.89 | 4,678 |
2023-11-20 | $26.87 | $26.97 | $26.87 | $26.94 | $26.94 | 6,085 |
2023-11-17 | $26.80 | $26.81 | $26.79 | $26.80 | $26.80 | 935 |
2023-11-16 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 474 |
2023-11-15 | $26.67 | $26.67 | $26.63 | $26.63 | $26.63 | 712 |
2023-11-14 | $26.63 | $26.74 | $26.63 | $26.74 | $26.74 | 2,469 |
2023-11-13 | $26.01 | $26.36 | $26.01 | $26.30 | $26.30 | 28,089 |
2023-11-10 | $26.08 | $26.34 | $26.06 | $26.34 | $26.34 | 4,784 |
2023-11-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 19 |
2023-11-08 | $26.18 | $26.18 | $26.13 | $26.14 | $26.14 | 933 |
2023-11-07 | $26.11 | $26.24 | $26.11 | $26.24 | $26.24 | 3,687 |
2023-11-06 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 37 |
2023-11-03 | $26.48 | $26.50 | $26.40 | $26.40 | $26.40 | 5,487 |
2023-11-02 | $26.07 | $26.23 | $26.07 | $26.23 | $26.23 | 3,644 |
2023-11-01 | $25.89 | $25.99 | $25.89 | $25.99 | $25.99 | 436 |
2023-10-31 | $25.71 | $25.82 | $25.70 | $25.82 | $25.82 | 9,047 |
2023-10-30 | $25.59 | $25.69 | $25.55 | $25.69 | $25.69 | 1,627 |
2023-10-27 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 503 |
2023-10-26 | $25.86 | $25.86 | $25.80 | $25.80 | $25.80 | 953 |
2023-10-25 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 229 |
2023-10-24 | $25.98 | $26.14 | $25.98 | $26.14 | $26.14 | 2,545 |
2023-10-23 | $25.98 | $26.05 | $25.93 | $25.93 | $25.93 | 1,503 |
2023-10-20 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 124 |
2023-10-19 | $26.64 | $26.72 | $26.48 | $26.48 | $26.48 | 1,640 |
2023-10-18 | $26.91 | $26.91 | $26.81 | $26.81 | $26.81 | 113 |
2023-10-17 | $27.12 | $27.12 | $27.08 | $27.08 | $27.08 | 482 |
2023-10-16 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 58 |
2023-10-13 | $26.70 | $26.73 | $26.70 | $26.73 | $26.73 | 1,502 |
2023-10-12 | $26.81 | $26.86 | $26.79 | $26.86 | $26.86 | 6,335 |
2023-10-11 | $26.76 | $26.91 | $26.76 | $26.91 | $26.91 | 1,578 |
2023-10-10 | $26.76 | $26.92 | $26.75 | $26.82 | $26.82 | 4,658 |
2023-10-09 | $26.65 | $26.78 | $26.61 | $26.78 | $26.78 | 1,643 |
2023-10-06 | $26.26 | $26.65 | $26.26 | $26.55 | $26.55 | 2,247 |
2023-10-05 | $26.23 | $26.26 | $26.19 | $26.26 | $26.26 | 1,095 |
2023-10-04 | $26.18 | $26.30 | $26.16 | $26.30 | $26.30 | 4,706 |
2023-10-03 | $26.23 | $26.29 | $26.16 | $26.20 | $26.20 | 6,778 |
2023-10-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 276 |
2023-09-29 | $26.89 | $26.89 | $26.76 | $26.76 | $26.76 | 985 |
2023-09-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 60 |
2023-09-27 | $26.71 | $26.76 | $26.63 | $26.76 | $26.76 | 396 |
2023-09-26 | $26.67 | $26.72 | $26.59 | $26.59 | $26.59 | 430 |
2023-09-25 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 225 |
2023-09-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1,653 |
2023-09-21 | $26.82 | $26.91 | $26.75 | $26.75 | $26.75 | 3,211 |
2023-09-20 | $27.65 | $27.65 | $27.35 | $27.35 | $27.35 | 241 |
2023-09-19 | $27.47 | $27.51 | $27.44 | $27.51 | $27.51 | 500 |
2023-09-18 | $27.65 | $27.69 | $27.65 | $27.65 | $27.65 | 3,747 |
2023-09-15 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 434 |
2023-09-14 | $27.60 | $27.91 | $27.60 | $27.91 | $27.91 | 746 |
2023-09-13 | $27.71 | $27.71 | $27.67 | $27.67 | $27.67 | 1,645 |
2023-09-12 | $27.69 | $27.70 | $27.69 | $27.70 | $27.70 | 256 |
2023-09-11 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 120 |
2023-09-08 | $27.70 | $27.73 | $27.65 | $27.66 | $27.66 | 7,319 |
2023-09-07 | $27.58 | $27.63 | $27.58 | $27.61 | $27.61 | 1,471 |
2023-09-06 | $27.76 | $27.76 | $27.62 | $27.68 | $27.68 | 537 |
2023-09-05 | $27.75 | $27.75 | $27.69 | $27.69 | $27.69 | 1,101 |
2023-09-01 | $27.99 | $28.02 | $27.99 | $28.02 | $28.02 | 219 |
2023-08-31 | $28.12 | $28.12 | $27.99 | $27.99 | $27.99 | 160 |
2023-08-30 | $28.16 | $28.16 | $28.08 | $28.08 | $28.08 | 264 |
2023-08-29 | $27.90 | $28.03 | $27.81 | $28.01 | $28.01 | 5,493 |
2023-08-28 | $27.91 | $27.91 | $27.87 | $27.90 | $27.90 | 523 |
2023-08-25 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 344 |
2023-08-24 | $27.76 | $27.76 | $27.68 | $27.68 | $27.68 | 1,456 |
2023-08-23 | $27.81 | $27.90 | $27.81 | $27.90 | $27.90 | 3,592 |
2023-08-22 | $27.69 | $27.75 | $27.69 | $27.74 | $27.74 | 4,033 |
2023-08-21 | $27.74 | $27.81 | $27.74 | $27.81 | $27.81 | 2,426 |
2023-08-18 | $27.76 | $27.84 | $27.76 | $27.83 | $27.83 | 411 |
2023-08-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
2023-08-16 | $28.14 | $28.14 | $27.97 | $27.97 | $27.97 | 357 |
2023-08-15 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 274 |
2023-08-14 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 4 |
2023-08-11 | $28.29 | $28.37 | $28.29 | $28.32 | $28.32 | 347 |
2023-08-10 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 3 |
2023-08-09 | $28.41 | $28.57 | $28.39 | $28.39 | $28.39 | 1,994 |
2023-08-08 | $28.45 | $28.61 | $28.43 | $28.61 | $28.61 | 1,743 |
2023-08-07 | $28.74 | $28.84 | $28.68 | $28.84 | $28.84 | 9,283 |
2023-08-04 | $28.54 | $28.54 | $28.49 | $28.49 | $28.49 | 2,949 |
2023-08-03 | $28.56 | $28.68 | $28.54 | $28.68 | $28.68 | 1,673 |
2023-08-02 | $28.61 | $28.63 | $28.55 | $28.62 | $28.62 | 1,782 |
2023-08-01 | $29.00 | $29.08 | $29.00 | $29.08 | $29.08 | 294 |
2023-07-31 | $29.06 | $29.10 | $28.99 | $29.10 | $29.10 | 677 |
2023-07-28 | $28.98 | $29.02 | $28.98 | $29.02 | $29.02 | 308 |
2023-07-27 | $29.10 | $29.10 | $28.87 | $28.87 | $28.87 | 255 |
2023-07-26 | $28.94 | $28.99 | $28.92 | $28.96 | $28.96 | 1,461 |
2023-07-25 | $29.00 | $29.05 | $29.00 | $29.03 | $29.03 | 1,248 |
2023-07-24 | $28.95 | $28.95 | $28.87 | $28.90 | $28.90 | 888 |
2023-07-21 | $29.04 | $29.04 | $28.90 | $28.90 | $28.90 | 231 |
2023-07-20 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 121 |
2023-07-19 | $29.44 | $29.50 | $29.44 | $29.50 | $29.50 | 1,618 |
2023-07-18 | $29.39 | $29.54 | $29.39 | $29.54 | $29.54 | 2,612 |
2023-07-17 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 113 |
2023-07-14 | $29.51 | $29.51 | $29.29 | $29.29 | $29.29 | 626 |
2023-07-13 | $29.26 | $29.46 | $29.26 | $29.44 | $29.44 | 2,837 |
2023-07-12 | $29.22 | $29.22 | $29.19 | $29.19 | $29.19 | 1,235 |
2023-07-11 | $28.96 | $29.02 | $28.96 | $29.01 | $29.01 | 610 |
2023-07-10 | $28.66 | $28.75 | $28.66 | $28.75 | $28.75 | 1,053 |
2023-07-07 | $28.67 | $28.67 | $28.52 | $28.52 | $28.52 | 538 |
2023-07-06 | $28.37 | $28.53 | $28.37 | $28.53 | $28.53 | 963 |
2023-07-05 | $28.52 | $28.84 | $28.52 | $28.77 | $28.77 | 1,755 |
2023-07-03 | $28.78 | $28.86 | $28.78 | $28.86 | $28.86 | 546 |
2023-06-30 | $28.77 | $28.91 | $28.75 | $28.91 | $28.91 | 800 |
2023-06-29 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 97 |
2023-06-28 | $28.35 | $28.35 | $28.31 | $28.33 | $28.33 | 1,606 |
2023-06-27 | $28.01 | $28.34 | $28.01 | $28.34 | $28.32 | 2,510 |
2023-06-26 | $27.93 | $27.93 | $27.88 | $27.88 | $27.87 | 2,174 |
2023-06-23 | $27.91 | $28.00 | $27.85 | $27.89 | $27.88 | 3,677 |
2023-06-22 | $27.91 | $28.04 | $27.91 | $28.04 | $28.02 | 388 |
2023-06-21 | $27.99 | $28.02 | $27.94 | $27.99 | $27.97 | 3,401 |
2023-06-20 | $27.93 | $28.09 | $27.93 | $28.07 | $28.05 | 1,875 |
2023-06-16 | $28.38 | $28.44 | $28.25 | $28.25 | $28.24 | 1,815 |
2023-06-15 | $28.11 | $28.40 | $28.11 | $28.40 | $28.39 | 955 |
2023-06-14 | $28.14 | $28.22 | $27.88 | $28.09 | $28.07 | 4,646 |
2023-06-13 | $27.92 | $28.08 | $27.92 | $28.04 | $28.02 | 5,156 |
2023-06-12 | $27.53 | $27.76 | $27.53 | $27.76 | $27.75 | 1,324 |
2023-06-09 | $27.73 | $27.73 | $27.50 | $27.52 | $27.50 | 6,204 |
2023-06-08 | $27.29 | $27.52 | $27.29 | $27.52 | $27.50 | 6,310 |
2023-06-07 | $27.36 | $27.36 | $27.33 | $27.33 | $27.31 | 225 |
2023-06-06 | $27.12 | $27.33 | $27.12 | $27.33 | $27.32 | 8,275 |
2023-06-05 | $27.21 | $27.25 | $27.14 | $27.17 | $27.15 | 7,201 |
2023-06-02 | $27.13 | $27.30 | $27.02 | $27.25 | $27.23 | 220,582 |
2023-06-01 | $26.63 | $26.87 | $26.63 | $26.86 | $26.86 | 6,640 |
2023-05-31 | $26.64 | $26.64 | $26.63 | $26.63 | $26.63 | 579 |
2023-05-30 | $27.18 | $27.18 | $26.93 | $26.93 | $26.93 | 2,138 |
2023-05-26 | $26.87 | $26.98 | $26.87 | $26.97 | $26.97 | 36,965 |
2023-05-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 76 |
2023-05-24 | $25.84 | $25.98 | $25.84 | $25.95 | $25.95 | 2,813 |
2023-05-23 | $26.34 | $26.34 | $26.17 | $26.17 | $26.17 | 234 |
2023-05-22 | $26.38 | $26.41 | $26.37 | $26.41 | $26.41 | 2,592 |
2023-05-19 | $26.37 | $26.44 | $26.37 | $26.44 | $26.44 | 2,124 |
2023-05-18 | $26.32 | $26.59 | $26.32 | $26.59 | $26.59 | 2,852 |
2023-05-17 | $25.98 | $26.22 | $25.98 | $26.22 | $26.22 | 806 |
2023-05-16 | $25.87 | $25.95 | $25.87 | $25.88 | $25.88 | 3,101 |
2023-05-15 | $25.90 | $25.99 | $25.88 | $25.99 | $25.99 | 1,078 |
2023-05-12 | $25.97 | $25.97 | $25.96 | $25.96 | $25.96 | 498 |
2023-05-11 | $25.94 | $26.04 | $25.94 | $25.97 | $25.97 | 2,206 |
2023-05-10 | $26.02 | $26.08 | $26.02 | $26.08 | $26.08 | 255 |
2023-05-09 | $26.00 | $26.02 | $25.98 | $26.02 | $26.02 | 1,270 |
2023-05-08 | $25.95 | $25.98 | $25.91 | $25.98 | $25.98 | 2,370 |
2023-05-05 | $25.80 | $25.98 | $25.80 | $25.98 | $25.98 | 4,809 |
2023-05-04 | $25.62 | $25.65 | $25.62 | $25.65 | $25.65 | 136 |
2023-05-03 | $25.95 | $25.95 | $25.78 | $25.78 | $25.78 | 446 |
2023-05-02 | $25.83 | $25.95 | $25.83 | $25.95 | $25.95 | 1,191 |
2023-05-01 | $26.13 | $26.18 | $26.11 | $26.11 | $26.11 | 1,286 |
2023-04-28 | $25.96 | $26.04 | $25.93 | $26.04 | $26.04 | 618 |
2023-04-27 | $25.70 | $25.91 | $25.66 | $25.91 | $25.91 | 4,652 |
2023-04-26 | $25.80 | $25.80 | $25.64 | $25.68 | $25.68 | 753 |
2023-04-25 | $26.18 | $26.19 | $26.00 | $26.00 | $26.00 | 2,257 |
2023-04-24 | $26.24 | $26.35 | $26.24 | $26.35 | $26.35 | 3,525 |
2023-04-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 247 |
2023-04-20 | $26.25 | $26.25 | $26.19 | $26.24 | $26.24 | 606 |
2023-04-19 | $26.19 | $26.21 | $26.13 | $26.21 | $26.21 | 4,033 |
2023-04-18 | $26.30 | $26.35 | $26.30 | $26.35 | $26.35 | 249 |
2023-04-17 | $26.24 | $26.32 | $26.16 | $26.32 | $26.32 | 769 |
2023-04-14 | $26.23 | $26.25 | $26.23 | $26.25 | $26.25 | 493 |
2023-04-13 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 91 |
2023-04-12 | $26.38 | $26.38 | $26.22 | $26.22 | $26.22 | 947 |
2023-04-11 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 213 |
2023-04-10 | $26.29 | $26.33 | $26.27 | $26.33 | $26.33 | 1,410 |
2023-04-06 | $26.23 | $26.23 | $26.15 | $26.15 | $26.15 | 353 |
2023-04-05 | $26.19 | $26.28 | $26.19 | $26.28 | $26.28 | 1,714 |
2023-04-04 | $26.33 | $26.39 | $26.33 | $26.39 | $26.39 | 967 |
2023-04-03 | $26.65 | $26.77 | $26.65 | $26.77 | $26.77 | 203 |
2023-03-31 | $26.60 | $26.67 | $26.58 | $26.67 | $26.67 | 2,233 |
2023-03-30 | $26.43 | $26.45 | $26.39 | $26.45 | $26.45 | 6,149 |
2023-03-29 | $26.23 | $26.31 | $26.20 | $26.31 | $26.31 | 2,069 |
2023-03-28 | $26.19 | $26.21 | $26.16 | $26.21 | $26.10 | 1,275 |
2023-03-27 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 362 |
2023-03-24 | $26.10 | $26.17 | $26.07 | $26.17 | $26.17 | 726 |
2023-03-23 | $26.33 | $26.38 | $26.10 | $26.20 | $26.20 | 1,070 |
2023-03-22 | $26.21 | $26.34 | $26.21 | $26.24 | $26.24 | 6,988 |
2023-03-21 | $26.30 | $26.35 | $26.29 | $26.35 | $26.35 | 969 |
2023-03-20 | $26.31 | $26.31 | $26.30 | $26.30 | $26.30 | 253 |
2023-03-17 | $26.25 | $26.27 | $26.21 | $26.21 | $26.21 | 3,107 |
2023-03-16 | $26.17 | $26.46 | $26.17 | $26.43 | $26.43 | 3,449 |
2023-03-15 | $26.12 | $26.18 | $26.06 | $26.14 | $26.14 | 5,179 |
2023-03-14 | $26.64 | $26.64 | $26.43 | $26.49 | $26.49 | 2,516 |
2023-03-13 | $26.32 | $26.38 | $26.28 | $26.31 | $26.31 | 3,927 |
2023-03-10 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 135 |
2023-03-09 | $27.21 | $27.21 | $26.92 | $26.92 | $26.92 | 872 |
2023-03-08 | $27.19 | $27.26 | $27.15 | $27.26 | $27.26 | 2,379 |
2023-03-07 | $27.55 | $27.55 | $27.35 | $27.35 | $27.35 | 755 |
2023-03-06 | $27.81 | $27.81 | $27.73 | $27.73 | $27.73 | 1,079 |
2023-03-03 | $27.67 | $27.84 | $27.66 | $27.84 | $27.84 | 1,040 |
2023-03-02 | $27.53 | $27.62 | $27.49 | $27.62 | $27.62 | 11,360 |
2023-03-01 | $27.69 | $27.72 | $27.66 | $27.68 | $27.68 | 1,569 |
2023-02-28 | $27.68 | $27.68 | $27.64 | $27.66 | $27.66 | 1,115 |
2023-02-27 | $27.78 | $27.78 | $27.65 | $27.67 | $27.67 | 6,244 |
2023-02-24 | $27.52 | $27.65 | $27.52 | $27.65 | $27.65 | 1,307 |
2023-02-23 | $27.61 | $27.64 | $27.57 | $27.64 | $27.64 | 1,672 |
2023-02-22 | $27.57 | $27.57 | $27.42 | $27.42 | $27.42 | 3,280 |
2023-02-21 | $27.58 | $27.58 | $27.51 | $27.51 | $27.51 | 496 |
2023-02-17 | $27.94 | $28.00 | $27.85 | $28.00 | $28.00 | 4,383 |
2023-02-16 | $28.33 | $28.33 | $28.19 | $28.19 | $28.19 | 375 |
2023-02-15 | $28.12 | $28.35 | $28.12 | $28.35 | $28.35 | 12,209 |
2023-02-14 | $28.37 | $28.41 | $28.19 | $28.41 | $28.41 | 1,305 |
2023-02-13 | $28.26 | $28.44 | $28.26 | $28.40 | $28.40 | 1,082 |
2023-02-10 | $28.04 | $28.27 | $28.04 | $28.27 | $28.27 | 2,099 |
2023-02-09 | $28.36 | $28.36 | $28.07 | $28.08 | $28.08 | 438 |
2023-02-08 | $28.43 | $28.44 | $28.36 | $28.36 | $28.36 | 613 |
2023-02-07 | $28.23 | $28.61 | $28.14 | $28.61 | $28.61 | 3,171 |
2023-02-06 | $28.15 | $28.21 | $28.15 | $28.21 | $28.21 | 766 |
2023-02-03 | $28.60 | $28.67 | $28.46 | $28.46 | $28.46 | 3,546 |
2023-02-02 | $28.71 | $28.71 | $28.42 | $28.47 | $28.47 | 24,176 |
2023-02-01 | $28.12 | $28.38 | $28.04 | $28.38 | $28.38 | 2,214 |
2023-01-31 | $28.08 | $28.23 | $28.08 | $28.23 | $28.23 | 452 |
2023-01-30 | $28.10 | $28.10 | $27.82 | $27.82 | $27.82 | 3,132 |
2023-01-27 | $28.23 | $28.29 | $28.23 | $28.24 | $28.24 | 621 |
2023-01-26 | $27.91 | $28.25 | $27.86 | $28.25 | $28.25 | 2,045 |
2023-01-25 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 692 |
2023-01-24 | $27.97 | $28.02 | $27.97 | $28.02 | $28.02 | 390 |
2023-01-23 | $28.08 | $28.08 | $28.00 | $28.06 | $28.06 | 623 |
2023-01-20 | $27.46 | $27.71 | $27.43 | $27.71 | $27.71 | 1,266 |
2023-01-19 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 218 |
2023-01-18 | $28.14 | $28.14 | $27.63 | $27.63 | $27.63 | 1,734 |
2023-01-17 | $28.08 | $28.12 | $28.05 | $28.08 | $28.08 | 4,671 |
2023-01-13 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 75 |
2023-01-12 | $28.25 | $28.25 | $28.24 | $28.24 | $28.24 | 395 |
2023-01-11 | $28.03 | $28.13 | $28.01 | $28.11 | $28.11 | 2,228 |
2023-01-10 | $27.88 | $28.02 | $27.88 | $28.02 | $28.02 | 9,488 |
2023-01-09 | $28.18 | $28.18 | $28.00 | $28.00 | $28.00 | 522 |
2023-01-06 | $27.98 | $28.13 | $27.98 | $28.12 | $28.12 | 720 |
2023-01-05 | $27.83 | $27.86 | $27.78 | $27.83 | $27.83 | 5,193 |
2023-01-04 | $27.90 | $27.94 | $27.88 | $27.88 | $27.88 | 1,501 |
2023-01-03 | $27.86 | $27.87 | $27.75 | $27.82 | $27.82 | 1,953 |
2022-12-30 | $27.84 | $27.87 | $27.79 | $27.87 | $27.87 | 1,082 |
2022-12-29 | $27.89 | $27.95 | $27.89 | $27.95 | $27.95 | 749 |
2022-12-28 | $27.88 | $27.88 | $27.74 | $27.74 | $27.74 | 559 |
2022-12-27 | $28.20 | $28.21 | $28.20 | $28.20 | $27.96 | 2,018 |
2022-12-23 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 108 |
2022-12-22 | $27.98 | $28.10 | $27.98 | $28.10 | $28.10 | 949 |
2022-12-21 | $28.15 | $28.22 | $28.14 | $28.17 | $28.17 | 1,381 |
2022-12-20 | $27.99 | $28.03 | $27.96 | $27.99 | $27.99 | 2,718 |
2022-12-19 | $28.12 | $28.16 | $27.96 | $27.96 | $27.96 | 1,094 |
2022-12-16 | $28.50 | $28.50 | $28.14 | $28.31 | $28.31 | 2,016 |
2022-12-15 | $28.56 | $28.69 | $28.55 | $28.69 | $28.69 | 970 |
2022-12-14 | $29.33 | $29.43 | $29.05 | $29.19 | $29.19 | 2,400 |
2022-12-13 | $29.45 | $29.45 | $29.20 | $29.26 | $29.26 | 1,271 |
2022-12-12 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 47 |
2022-12-09 | $29.01 | $29.01 | $28.95 | $28.95 | $28.95 | 458 |
2022-12-08 | $29.04 | $29.09 | $29.04 | $29.06 | $29.06 | 1,471 |
2022-12-07 | $28.92 | $29.00 | $28.91 | $28.91 | $28.91 | 5,124 |
2022-12-06 | $28.79 | $28.87 | $28.72 | $28.86 | $28.86 | 1,090 |
2022-12-05 | $29.31 | $29.32 | $29.15 | $29.15 | $29.15 | 5,583 |
2022-12-02 | $29.71 | $29.85 | $29.71 | $29.85 | $29.85 | 1,626 |
2022-12-01 | $29.93 | $29.94 | $29.83 | $29.94 | $29.94 | 489 |
2022-11-30 | $29.21 | $29.79 | $29.07 | $29.79 | $29.79 | 1,053 |
2022-11-29 | $29.35 | $29.37 | $29.27 | $29.37 | $29.37 | 947 |
2022-11-28 | $29.45 | $29.45 | $29.18 | $29.18 | $29.18 | 1,635 |
2022-11-25 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 123 |
2022-11-23 | $29.54 | $29.66 | $29.54 | $29.65 | $29.65 | 439 |
2022-11-22 | $28.92 | $29.59 | $28.92 | $29.59 | $29.59 | 3,360 |
2022-11-21 | $28.83 | $29.07 | $28.77 | $29.06 | $29.06 | 1,678 |
2022-11-18 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 398 |
2022-11-17 | $28.86 | $29.08 | $28.86 | $29.08 | $29.08 | 398 |
2022-11-16 | $29.45 | $29.45 | $29.20 | $29.20 | $29.20 | 922 |
2022-11-15 | $29.70 | $29.77 | $29.60 | $29.77 | $29.77 | 1,816 |
2022-11-14 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 2 |
2022-11-11 | $29.57 | $29.71 | $29.57 | $29.71 | $29.71 | 199 |
2022-11-10 | $29.59 | $29.82 | $29.56 | $29.82 | $29.82 | 988 |
2022-11-09 | $29.40 | $29.48 | $29.15 | $29.15 | $29.15 | 267 |
2022-11-08 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 208 |
2022-11-07 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 69 |
2022-11-04 | $29.53 | $29.53 | $29.46 | $29.46 | $29.46 | 488 |
2022-11-03 | $29.35 | $29.37 | $29.35 | $29.37 | $29.37 | 522 |
2022-11-02 | $29.41 | $29.43 | $29.23 | $29.23 | $29.23 | 551 |
2022-11-01 | $29.42 | $29.46 | $29.39 | $29.43 | $29.43 | 547 |
2022-10-31 | $29.37 | $29.46 | $29.37 | $29.43 | $29.43 | 3,191 |
2022-10-28 | $29.07 | $29.38 | $29.07 | $29.38 | $29.38 | 3,576 |
2022-10-27 | $29.30 | $29.34 | $29.23 | $29.23 | $29.23 | 5,733 |
2022-10-26 | $29.26 | $29.26 | $29.14 | $29.14 | $29.14 | 615 |
2022-10-25 | $28.97 | $29.04 | $28.97 | $29.03 | $29.03 | 2,043 |
2022-10-24 | $28.99 | $29.11 | $28.99 | $29.03 | $29.03 | 1,033 |
2022-10-21 | $28.79 | $28.87 | $28.78 | $28.87 | $28.87 | 1,445 |
2022-10-20 | $28.81 | $28.85 | $28.69 | $28.72 | $28.72 | 1,271 |
2022-10-19 | $28.74 | $28.76 | $28.71 | $28.71 | $28.71 | 394 |
2022-10-18 | $28.57 | $28.63 | $28.57 | $28.63 | $28.63 | 450 |
2022-10-17 | $28.66 | $28.66 | $28.58 | $28.58 | $28.58 | 449 |
2022-10-14 | $28.61 | $28.61 | $28.48 | $28.48 | $28.48 | 1,390 |
2022-10-13 | $28.71 | $28.83 | $28.71 | $28.78 | $28.78 | 1,923 |
2022-10-12 | $28.54 | $28.54 | $28.49 | $28.49 | $28.49 | 2,470 |
2022-10-11 | $28.40 | $28.51 | $28.40 | $28.43 | $28.43 | 3,485 |
2022-10-10 | $28.72 | $28.72 | $28.52 | $28.55 | $28.55 | 435 |
2022-10-07 | $28.71 | $28.72 | $28.68 | $28.68 | $28.68 | 222 |
2022-10-06 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 52 |
2022-10-05 | $28.63 | $28.65 | $28.62 | $28.65 | $28.65 | 791 |
2022-10-04 | $28.55 | $28.55 | $28.47 | $28.52 | $28.52 | 730 |
2022-10-03 | $28.44 | $28.44 | $28.41 | $28.41 | $28.41 | 348 |
2022-09-30 | $28.28 | $28.30 | $28.28 | $28.30 | $28.30 | 320 |
2022-09-29 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 70 |
2022-09-28 | $28.23 | $28.35 | $28.23 | $28.30 | $28.30 | 2,171 |
2022-09-27 | $28.34 | $28.39 | $28.29 | $28.32 | $28.28 | 79,848 |
2022-09-26 | $28.39 | $28.39 | $28.33 | $28.33 | $28.29 | 680 |
2022-09-23 | $28.50 | $28.50 | $28.33 | $28.33 | $28.33 | 522 |
2022-09-22 | $28.60 | $28.69 | $28.60 | $28.64 | $28.64 | 646 |
2022-09-21 | $28.79 | $28.80 | $28.65 | $28.65 | $28.65 | 1,151 |
2022-09-20 | $28.68 | $28.74 | $28.67 | $28.67 | $28.67 | 1,789 |
2022-09-19 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 33 |
2022-09-16 | $28.70 | $28.70 | $28.60 | $28.70 | $28.70 | 1,037 |
2022-09-15 | $28.88 | $28.97 | $28.79 | $28.81 | $28.81 | 5,955 |
2022-09-14 | $28.91 | $29.01 | $28.89 | $28.89 | $28.89 | 577 |
2022-09-13 | $29.18 | $29.18 | $28.95 | $28.95 | $28.95 | 535 |
2022-09-12 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 149 |
2022-09-09 | $29.47 | $29.47 | $29.42 | $29.44 | $29.44 | 681 |
2022-09-08 | $29.27 | $29.27 | $29.22 | $29.22 | $29.22 | 1,100 |
2022-09-07 | $29.01 | $29.19 | $28.99 | $29.19 | $29.19 | 2,613 |
2022-09-06 | $29.22 | $29.22 | $29.10 | $29.10 | $29.10 | 2,145 |
2022-09-02 | $29.35 | $29.35 | $29.19 | $29.19 | $29.19 | 488 |
2022-09-01 | $29.08 | $29.17 | $29.08 | $29.17 | $29.17 | 720 |
2022-08-31 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 104 |
2022-08-30 | $29.27 | $29.27 | $29.22 | $29.22 | $29.22 | 869 |
2022-08-29 | $29.65 | $29.65 | $29.57 | $29.57 | $29.57 | 599 |
2022-08-26 | $30.64 | $30.64 | $29.67 | $29.67 | $29.67 | 1,567 |
2022-08-25 | $30.21 | $30.47 | $30.21 | $30.47 | $30.47 | 3,333 |
2022-08-24 | $30.15 | $30.18 | $30.15 | $30.15 | $30.15 | 560 |
2022-08-23 | $30.20 | $30.20 | $30.07 | $30.07 | $30.07 | 1,833 |
2022-08-22 | $30.17 | $30.17 | $30.05 | $30.05 | $30.05 | 350 |
2022-08-19 | $30.52 | $30.57 | $30.52 | $30.54 | $30.54 | 614 |
2022-08-18 | $30.85 | $30.85 | $30.84 | $30.84 | $30.84 | 191 |
2022-08-17 | $30.63 | $30.83 | $30.59 | $30.59 | $30.59 | 582 |
2022-08-16 | $30.92 | $30.92 | $30.76 | $30.81 | $30.81 | 568 |
2022-08-15 | $30.50 | $30.77 | $30.50 | $30.70 | $30.70 | 3,658 |
2022-08-12 | $30.51 | $30.69 | $30.47 | $30.69 | $30.69 | 1,424 |
2022-08-11 | $30.35 | $30.35 | $30.16 | $30.16 | $30.16 | 1,864 |
2022-08-10 | $30.19 | $30.19 | $30.09 | $30.10 | $30.10 | 1,884 |
2022-08-09 | $29.60 | $29.60 | $29.51 | $29.51 | $29.51 | 231 |
2022-08-08 | $29.58 | $29.58 | $29.53 | $29.53 | $29.53 | 218 |
2022-08-05 | $29.50 | $29.62 | $29.50 | $29.62 | $29.62 | 196 |
2022-08-04 | $29.53 | $29.59 | $29.50 | $29.50 | $29.50 | 354 |
2022-08-03 | $29.57 | $29.68 | $29.57 | $29.68 | $29.68 | 172 |
2022-08-02 | $29.43 | $29.51 | $29.32 | $29.32 | $29.32 | 1,113 |
2022-08-01 | $29.52 | $29.67 | $29.52 | $29.54 | $29.54 | 1,423 |
2022-07-29 | $29.52 | $29.70 | $29.52 | $29.70 | $29.70 | 5,438 |
2022-07-28 | $29.67 | $29.67 | $29.37 | $29.50 | $29.50 | 1,977 |
2022-07-27 | $29.17 | $29.46 | $29.16 | $29.46 | $29.46 | 1,847 |
2022-07-26 | $29.16 | $29.16 | $29.15 | $29.15 | $29.15 | 436 |
2022-07-25 | $29.08 | $29.19 | $29.06 | $29.12 | $29.12 | 13,282 |
2022-07-22 | $29.09 | $29.13 | $29.02 | $29.02 | $29.02 | 1,405 |
2022-07-21 | $29.03 | $29.17 | $28.95 | $29.14 | $29.14 | 718 |
2022-07-20 | $29.09 | $29.15 | $29.09 | $29.15 | $29.15 | 549 |
2022-07-19 | $29.26 | $29.34 | $29.26 | $29.34 | $29.34 | 3,179 |
2022-07-18 | $29.31 | $29.31 | $29.16 | $29.16 | $29.16 | 419 |
2022-07-15 | $29.14 | $29.25 | $29.14 | $29.25 | $29.25 | 246 |
2022-07-14 | $28.87 | $28.96 | $28.86 | $28.96 | $28.96 | 646 |
2022-07-13 | $29.23 | $29.32 | $29.17 | $29.17 | $29.17 | 1,525 |
2022-07-12 | $29.46 | $29.48 | $29.32 | $29.32 | $29.32 | 612 |
2022-07-11 | $29.58 | $29.58 | $29.52 | $29.52 | $29.52 | 1,177 |
2022-07-08 | $29.70 | $29.70 | $29.53 | $29.58 | $29.58 | 3,304 |
2022-07-07 | $29.59 | $29.61 | $29.51 | $29.52 | $29.52 | 4,735 |
2022-07-06 | $29.29 | $29.43 | $29.29 | $29.43 | $29.43 | 966 |
2022-07-05 | $29.02 | $29.32 | $29.02 | $29.32 | $29.32 | 730 |
2022-07-01 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 97 |
2022-06-30 | $29.48 | $29.59 | $29.48 | $29.48 | $29.48 | 9,472 |
2022-06-29 | $29.62 | $29.63 | $29.62 | $29.63 | $29.63 | 180 |
2022-06-28 | $29.75 | $29.81 | $29.72 | $29.72 | $29.72 | 824 |
2022-06-27 | $29.80 | $29.87 | $29.80 | $29.85 | $29.85 | 4,756 |
2022-06-24 | $29.72 | $29.72 | $29.68 | $29.68 | $29.68 | 1,400 |
2022-06-23 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 2,798 |
2022-06-22 | $29.78 | $29.78 | $29.56 | $29.56 | $29.56 | 1,082 |
2022-06-21 | $29.56 | $29.62 | $29.53 | $29.53 | $29.53 | 829 |
2022-06-17 | $29.33 | $29.34 | $29.33 | $29.34 | $29.34 | 167 |
2022-06-16 | $29.51 | $29.59 | $29.47 | $29.47 | $29.47 | 2,473 |
2022-06-15 | $29.81 | $29.82 | $29.68 | $29.68 | $29.68 | 5,563 |
2022-06-14 | $29.90 | $29.92 | $29.76 | $29.76 | $29.76 | 17,038 |
2022-06-13 | $29.91 | $29.91 | $29.72 | $29.77 | $29.77 | 6,465 |
2022-06-10 | $30.28 | $30.28 | $30.15 | $30.18 | $30.18 | 17,452 |
2022-06-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 14 |
2022-06-08 | $30.88 | $30.88 | $30.76 | $30.76 | $30.76 | 852 |
2022-06-07 | $30.65 | $30.79 | $30.65 | $30.79 | $30.79 | 346 |
2022-06-06 | $30.75 | $30.76 | $30.67 | $30.71 | $30.71 | 2,791 |
2022-06-03 | $30.61 | $30.74 | $30.60 | $30.74 | $30.74 | 2,183 |
2022-06-02 | $30.65 | $30.66 | $30.65 | $30.66 | $30.66 | 489 |
2022-06-01 | $30.63 | $30.70 | $30.63 | $30.65 | $30.65 | 2,019 |
2022-05-31 | $30.81 | $30.81 | $30.67 | $30.67 | $30.67 | 605 |
2022-05-27 | $30.87 | $30.87 | $30.84 | $30.84 | $30.84 | 504 |
2022-05-26 | $30.84 | $30.84 | $30.72 | $30.76 | $30.76 | 1,696 |
2022-05-25 | $30.54 | $30.63 | $30.54 | $30.63 | $30.63 | 6,071 |
2022-05-24 | $30.43 | $30.50 | $30.39 | $30.50 | $30.50 | 2,018 |
2022-05-23 | $30.43 | $30.46 | $30.43 | $30.46 | $30.46 | 716 |
2022-05-20 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 246 |
2022-05-19 | $30.32 | $30.41 | $30.30 | $30.30 | $30.30 | 960 |
2022-05-18 | $30.51 | $30.51 | $30.36 | $30.36 | $30.36 | 604 |
2022-05-17 | $30.73 | $30.75 | $30.65 | $30.65 | $30.65 | 2,082 |
2022-05-16 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 12 |
2022-05-13 | $30.39 | $30.47 | $30.39 | $30.44 | $30.44 | 1,991 |
2022-05-12 | $30.01 | $30.13 | $29.97 | $30.13 | $30.13 | 3,728 |
2022-05-11 | $30.32 | $30.34 | $30.18 | $30.18 | $30.18 | 1,838 |
2022-05-10 | $30.29 | $30.29 | $30.06 | $30.06 | $30.06 | 815 |
2022-05-09 | $30.24 | $30.37 | $30.09 | $30.09 | $30.09 | 9,036 |
2022-05-06 | $30.44 | $30.67 | $30.44 | $30.67 | $30.67 | 4,899 |
2022-05-05 | $30.92 | $30.92 | $30.48 | $30.58 | $30.58 | 2,923 |
2022-05-04 | $30.50 | $30.89 | $30.50 | $30.89 | $30.89 | 271 |
2022-05-03 | $30.36 | $30.49 | $30.36 | $30.45 | $30.45 | 737 |
2022-05-02 | $30.21 | $30.29 | $30.02 | $30.29 | $30.29 | 1,722 |
2022-04-29 | $30.55 | $30.55 | $30.38 | $30.38 | $30.38 | 950 |
2022-04-28 | $30.60 | $30.86 | $30.60 | $30.81 | $30.81 | 1,093 |
2022-04-27 | $30.66 | $30.82 | $30.62 | $30.66 | $30.66 | 1,343 |
2022-04-26 | $30.58 | $31.03 | $30.58 | $30.63 | $30.63 | 7,327 |
2022-04-25 | $30.54 | $30.64 | $30.54 | $30.63 | $30.63 | 1,105 |
2022-04-22 | $31.95 | $31.95 | $31.38 | $31.38 | $31.38 | 2,707 |
2022-04-21 | $32.63 | $32.89 | $32.25 | $32.25 | $32.25 | 5,501 |
2022-04-20 | $32.64 | $32.64 | $32.57 | $32.57 | $32.57 | 2,006 |
2022-04-19 | $32.32 | $32.47 | $32.28 | $32.38 | $32.38 | 1,567 |
2022-04-18 | $32.31 | $32.36 | $32.21 | $32.25 | $32.25 | 2,689 |
2022-04-14 | $32.33 | $32.38 | $32.26 | $32.30 | $32.30 | 1,552 |
2022-04-13 | $31.97 | $32.22 | $31.97 | $32.21 | $32.21 | 10,979 |
2022-04-12 | $32.19 | $32.19 | $31.99 | $31.99 | $31.99 | 2,424 |
2022-04-11 | $32.52 | $32.52 | $32.03 | $32.03 | $32.03 | 6,091 |
2022-04-08 | $32.48 | $32.61 | $32.48 | $32.57 | $32.57 | 3,838 |
2022-04-07 | $31.77 | $32.19 | $31.77 | $32.19 | $32.19 | 3,191 |
2022-04-06 | $31.63 | $31.86 | $31.63 | $31.84 | $31.84 | 2,754 |
2022-04-05 | $32.09 | $32.09 | $31.57 | $31.57 | $31.57 | 3,284 |
2022-04-04 | $31.69 | $31.74 | $31.68 | $31.74 | $31.74 | 1,216 |
2022-04-01 | $31.77 | $31.81 | $31.70 | $31.79 | $31.79 | 7,128 |
2022-03-31 | $32.17 | $32.17 | $31.77 | $31.77 | $31.77 | 1,649 |
2022-03-30 | $31.67 | $32.10 | $31.67 | $32.10 | $32.10 | 4,330 |
2022-03-29 | $31.75 | $31.91 | $31.65 | $31.91 | $31.91 | 8,514 |
2022-03-28 | $31.75 | $31.84 | $31.75 | $31.84 | $31.84 | 1,084 |
2022-03-25 | $31.90 | $32.06 | $31.90 | $32.06 | $32.06 | 2,549 |
2022-03-24 | $31.83 | $31.91 | $31.76 | $31.76 | $31.76 | 3,163 |
2022-03-23 | $31.65 | $31.65 | $31.49 | $31.51 | $31.51 | 1,227 |
2022-03-22 | $31.48 | $31.57 | $31.48 | $31.57 | $31.57 | 376 |
2022-03-21 | $31.59 | $31.59 | $31.42 | $31.53 | $31.53 | 1,219 |
2022-03-18 | $31.25 | $31.41 | $31.23 | $31.41 | $31.41 | 4,265 |
2022-03-17 | $31.27 | $31.33 | $31.27 | $31.33 | $31.33 | 1,158 |
2022-03-16 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 213 |
2022-03-15 | $31.01 | $31.06 | $30.90 | $31.06 | $31.06 | 1,598 |
2022-03-14 | $31.15 | $31.15 | $30.87 | $31.02 | $31.02 | 1,780 |
2022-03-11 | $31.55 | $31.57 | $31.39 | $31.39 | $31.39 | 2,677 |
2022-03-10 | $31.30 | $31.50 | $31.30 | $31.50 | $31.50 | 3,233 |
2022-03-09 | $31.37 | $31.37 | $31.10 | $31.17 | $31.17 | 4,798 |
2022-03-08 | $31.51 | $31.51 | $31.09 | $31.16 | $31.16 | 2,077 |
2022-03-07 | $31.29 | $31.35 | $31.27 | $31.35 | $31.35 | 2,425 |
2022-03-04 | $31.70 | $31.87 | $31.70 | $31.87 | $31.87 | 1,690 |
2022-03-03 | $31.65 | $31.71 | $31.62 | $31.71 | $31.71 | 4,343 |
2022-03-02 | $31.43 | $31.67 | $31.43 | $31.63 | $31.63 | 3,834 |
2022-03-01 | $31.38 | $31.38 | $30.72 | $30.99 | $30.99 | 2,931 |
2022-02-28 | $30.58 | $31.22 | $30.58 | $31.22 | $31.22 | 4,184 |
2022-02-25 | $30.26 | $30.89 | $30.26 | $30.89 | $30.89 | 774 |
2022-02-24 | $29.73 | $30.11 | $29.48 | $30.11 | $30.11 | 10,152 |
2022-02-23 | $30.73 | $30.73 | $30.25 | $30.25 | $30.25 | 5,074 |
2022-02-22 | $30.77 | $30.86 | $30.22 | $30.40 | $30.40 | 7,354 |
2022-02-18 | $30.96 | $30.98 | $30.85 | $30.85 | $30.85 | 964 |
2022-02-17 | $31.21 | $31.21 | $30.95 | $30.95 | $30.95 | 2,653 |
2022-02-16 | $31.36 | $31.41 | $31.34 | $31.41 | $31.41 | 5,213 |
2022-02-15 | $31.01 | $31.06 | $31.01 | $31.06 | $31.06 | 3,207 |
2022-02-14 | $30.72 | $30.77 | $30.72 | $30.77 | $30.77 | 659 |
2022-02-11 | $31.47 | $31.47 | $31.16 | $31.16 | $31.16 | 933 |
2022-02-10 | $31.51 | $31.51 | $31.21 | $31.21 | $31.21 | 264 |
2022-02-09 | $31.41 | $31.46 | $31.41 | $31.46 | $31.46 | 656 |
2022-02-08 | $31.14 | $31.27 | $31.14 | $31.27 | $31.27 | 3,528 |
2022-02-07 | $31.24 | $31.24 | $31.06 | $31.06 | $31.06 | 4,674 |
2022-02-04 | $30.99 | $31.06 | $30.98 | $31.03 | $31.03 | 1,176 |
2022-02-03 | $31.01 | $31.01 | $30.83 | $30.83 | $30.83 | 1,989 |
2022-02-02 | $30.82 | $31.13 | $30.82 | $31.13 | $31.13 | 1,610 |
2022-02-01 | $30.78 | $31.00 | $30.78 | $31.00 | $31.00 | 4,007 |
2022-01-31 | $30.22 | $30.38 | $30.22 | $30.38 | $30.38 | 1,991 |
2022-01-28 | $30.05 | $30.26 | $29.97 | $30.26 | $30.26 | 5,947 |
2022-01-27 | $30.40 | $30.40 | $30.05 | $30.21 | $30.21 | 12,979 |
2022-01-26 | $30.27 | $30.47 | $30.07 | $30.20 | $30.20 | 4,337 |
2022-01-25 | $29.91 | $30.31 | $29.91 | $30.24 | $30.24 | 7,116 |
2022-01-24 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 122 |
2022-01-21 | $30.05 | $30.05 | $29.77 | $29.88 | $29.88 | 1,487 |
2022-01-20 | $31.06 | $31.06 | $30.32 | $30.32 | $30.32 | 2,481 |
2022-01-19 | $30.92 | $30.99 | $30.73 | $30.73 | $30.73 | 1,104 |
2022-01-18 | $31.49 | $31.49 | $31.15 | $31.15 | $31.15 | 855 |
2022-01-14 | $31.46 | $31.76 | $31.46 | $31.76 | $31.76 | 997 |
2022-01-13 | $31.80 | $31.96 | $31.53 | $31.55 | $31.55 | 4,613 |
2022-01-12 | $31.58 | $31.65 | $31.55 | $31.65 | $31.65 | 3,969 |
2022-01-11 | $31.23 | $31.58 | $31.19 | $31.58 | $31.58 | 1,795 |
2022-01-10 | $31.20 | $31.28 | $31.20 | $31.28 | $31.28 | 179 |
2022-01-07 | $31.41 | $31.41 | $31.34 | $31.34 | $31.34 | 929 |
2022-01-06 | $31.26 | $31.37 | $31.26 | $31.37 | $31.37 | 1,979 |
2022-01-05 | $31.55 | $31.64 | $31.20 | $31.20 | $31.20 | 1,734 |
2022-01-04 | $31.40 | $31.47 | $31.40 | $31.40 | $31.40 | 3,310 |
2022-01-03 | $30.71 | $30.89 | $30.71 | $30.84 | $30.84 | 2,564 |
2021-12-31 | $30.76 | $30.86 | $30.71 | $30.71 | $30.71 | 1,498 |
2021-12-30 | $30.85 | $30.88 | $30.70 | $30.70 | $30.70 | 881 |
2021-12-29 | $30.83 | $30.88 | $30.83 | $30.88 | $30.88 | 285 |
2021-12-28 | $31.19 | $31.19 | $31.01 | $31.14 | $30.77 | 1,377 |
2021-12-27 | $30.86 | $31.13 | $30.86 | $31.13 | $30.77 | 1,005 |
2021-12-23 | $30.30 | $30.64 | $30.30 | $30.64 | $30.28 | 2,048 |
2021-12-22 | $30.28 | $30.38 | $30.28 | $30.38 | $30.03 | 319 |
2021-12-21 | $30.18 | $30.18 | $30.03 | $30.08 | $29.73 | 773 |
2021-12-20 | $29.49 | $29.72 | $29.49 | $29.72 | $29.38 | 3,729 |
2021-12-17 | $30.19 | $30.19 | $29.96 | $29.96 | $29.61 | 5,678 |
2021-12-16 | $30.62 | $30.70 | $30.52 | $30.52 | $30.16 | 384 |
2021-12-15 | $29.99 | $30.32 | $29.99 | $30.32 | $29.97 | 875 |
2021-12-14 | $30.01 | $30.09 | $30.01 | $30.05 | $29.70 | 7,814 |
2021-12-13 | $30.33 | $30.33 | $30.17 | $30.17 | $29.82 | 819 |
2021-12-10 | $30.49 | $30.49 | $30.49 | $30.49 | $30.13 | 143 |
2021-12-09 | $30.07 | $30.13 | $30.06 | $30.13 | $29.78 | 549 |
2021-12-08 | $30.11 | $30.25 | $30.11 | $30.25 | $29.89 | 914 |
2021-12-07 | $30.30 | $30.30 | $30.29 | $30.29 | $29.94 | 331 |
2021-12-06 | $29.91 | $29.95 | $29.90 | $29.95 | $29.60 | 1,348 |
2021-12-03 | $29.78 | $29.78 | $29.71 | $29.71 | $29.37 | 535 |
2021-12-02 | $29.64 | $29.88 | $29.64 | $29.82 | $29.47 | 2,006 |
2021-12-01 | $29.79 | $30.13 | $29.34 | $29.34 | $29.00 | 5,105 |
2021-11-30 | $29.99 | $29.99 | $29.58 | $29.58 | $29.24 | 3,777 |
2021-11-29 | $30.17 | $30.41 | $30.17 | $30.34 | $29.99 | 642 |
2021-11-26 | $30.17 | $30.17 | $29.95 | $30.04 | $29.70 | 3,514 |
2021-11-24 | $30.82 | $30.90 | $30.76 | $30.90 | $30.54 | 1,306 |
2021-11-23 | $30.61 | $30.83 | $30.53 | $30.83 | $30.47 | 5,935 |
2021-11-22 | $30.89 | $30.89 | $30.74 | $30.74 | $30.38 | 580 |
2021-11-19 | $30.44 | $30.44 | $30.41 | $30.41 | $30.06 | 334 |
2021-11-18 | $31.09 | $31.09 | $31.09 | $31.09 | $30.72 | 270 |
2021-11-17 | $30.96 | $30.98 | $30.96 | $30.98 | $30.62 | 1,240 |
2021-11-16 | $31.31 | $31.45 | $31.31 | $31.34 | $30.97 | 3,185 |
2021-11-15 | $31.45 | $31.46 | $31.39 | $31.39 | $31.03 | 1,394 |
2021-11-12 | $31.30 | $31.41 | $31.30 | $31.41 | $31.04 | 660 |
2021-11-11 | $31.35 | $31.35 | $31.22 | $31.30 | $30.94 | 6,468 |
2021-11-10 | $31.12 | $31.12 | $31.12 | $31.12 | $30.76 | 31 |
2021-11-09 | $31.19 | $31.40 | $31.17 | $31.40 | $31.04 | 1,092 |
2021-11-08 | $31.38 | $31.38 | $31.31 | $31.36 | $31.00 | 1,339 |
2021-11-05 | $31.34 | $31.34 | $31.26 | $31.26 | $30.90 | 249 |
2021-11-04 | $30.98 | $30.98 | $30.98 | $30.98 | $30.62 | 181 |
2021-11-03 | $31.05 | $31.13 | $31.05 | $31.06 | $30.70 | 7,231 |
2021-11-02 | $30.84 | $30.89 | $30.77 | $30.86 | $30.50 | 4,566 |
2021-11-01 | $30.82 | $30.89 | $30.82 | $30.89 | $30.53 | 1,478 |
2021-10-29 | $30.61 | $30.62 | $30.56 | $30.59 | $30.24 | 2,374 |
2021-10-28 | $30.64 | $30.75 | $30.58 | $30.75 | $30.39 | 875 |
2021-10-27 | $30.73 | $30.73 | $30.47 | $30.47 | $30.11 | 321 |
2021-10-26 | $31.27 | $31.32 | $31.26 | $31.26 | $30.90 | 1,082 |
2021-10-25 | $31.48 | $31.50 | $31.47 | $31.48 | $31.11 | 2,951 |
2021-10-22 | $31.37 | $31.37 | $31.37 | $31.37 | $31.00 | 482 |
2021-10-21 | $31.06 | $31.13 | $31.06 | $31.13 | $30.77 | 1,539 |
2021-10-20 | $31.34 | $31.34 | $31.23 | $31.23 | $30.87 | 900 |
2021-10-19 | $30.91 | $30.99 | $30.91 | $30.96 | $30.60 | 1,084 |
2021-10-18 | $30.81 | $30.81 | $30.65 | $30.69 | $30.33 | 1,376 |
2021-10-15 | $30.68 | $30.77 | $30.68 | $30.69 | $30.33 | 515 |
2021-10-14 | $30.62 | $30.65 | $30.60 | $30.60 | $30.24 | 1,095 |
2021-10-13 | $30.22 | $30.30 | $30.20 | $30.30 | $29.95 | 2,611 |
2021-10-12 | $30.42 | $30.42 | $30.37 | $30.37 | $30.02 | 959 |
2021-10-11 | $30.85 | $30.85 | $30.45 | $30.45 | $30.10 | 2,297 |
2021-10-08 | $30.54 | $30.54 | $30.40 | $30.51 | $30.16 | 1,224 |
2021-10-07 | $30.49 | $30.49 | $30.36 | $30.36 | $30.00 | 479 |
2021-10-06 | $29.73 | $30.15 | $29.71 | $30.15 | $29.80 | 2,938 |
2021-10-05 | $30.19 | $30.22 | $30.15 | $30.16 | $29.81 | 1,610 |
2021-10-04 | $29.82 | $29.84 | $29.72 | $29.75 | $29.40 | 1,996 |
2021-10-01 | $29.72 | $30.11 | $29.72 | $30.11 | $29.76 | 2,368 |
2021-09-30 | $30.11 | $30.11 | $29.85 | $29.85 | $29.50 | 1,264 |
2021-09-29 | $30.46 | $30.46 | $30.42 | $30.42 | $30.07 | 1,180 |
2021-09-28 | $30.31 | $30.35 | $30.31 | $30.32 | $29.97 | 434 |
2021-09-27 | $30.88 | $31.14 | $30.86 | $30.86 | $30.50 | 3,387 |
2021-09-24 | $30.86 | $30.89 | $30.83 | $30.89 | $30.46 | 1,274 |
2021-09-23 | $30.92 | $30.92 | $30.90 | $30.91 | $30.48 | 316 |
2021-09-22 | $30.86 | $30.86 | $30.74 | $30.74 | $30.31 | 919 |
2021-09-21 | $30.54 | $30.55 | $30.47 | $30.47 | $30.05 | 898 |
2021-09-20 | $29.47 | $30.66 | $29.47 | $30.53 | $30.11 | 7,701 |
2021-09-17 | $31.15 | $31.15 | $31.15 | $31.15 | $30.72 | 5 |
2021-09-16 | $31.39 | $31.50 | $31.32 | $31.37 | $30.94 | 1,829 |
2021-09-15 | $31.28 | $31.39 | $31.28 | $31.39 | $30.96 | 1,729 |
2021-09-14 | $31.32 | $31.32 | $31.06 | $31.13 | $30.70 | 9,524 |
2021-09-13 | $31.51 | $31.52 | $31.46 | $31.47 | $31.04 | 2,286 |
2021-09-10 | $31.56 | $31.70 | $31.48 | $31.48 | $31.05 | 5,747 |
2021-09-09 | $31.79 | $31.79 | $31.56 | $31.59 | $31.15 | 1,075 |
2021-09-08 | $31.57 | $31.64 | $31.57 | $31.60 | $31.16 | 2,480 |
2021-09-07 | $31.87 | $31.95 | $31.78 | $31.80 | $31.36 | 2,838 |
2021-09-03 | $32.16 | $32.16 | $32.16 | $32.16 | $31.72 | 103 |
2021-09-02 | $32.22 | $32.29 | $32.22 | $32.24 | $31.80 | 1,956 |
2021-09-01 | $32.00 | $32.15 | $32.00 | $32.15 | $31.71 | 4,240 |
2021-08-31 | $32.28 | $32.28 | $32.18 | $32.20 | $31.76 | 4,318 |
2021-08-30 | $32.21 | $32.21 | $32.12 | $32.16 | $31.72 | 1,393 |
2021-08-27 | $32.25 | $32.25 | $32.15 | $32.17 | $31.72 | 1,584 |
2021-08-26 | $31.99 | $32.02 | $31.83 | $31.86 | $31.42 | 4,053 |
2021-08-25 | $32.07 | $32.16 | $32.07 | $32.14 | $31.70 | 904 |
2021-08-24 | $31.94 | $31.97 | $31.89 | $31.89 | $31.45 | 3,818 |
2021-08-23 | $31.62 | $31.72 | $31.62 | $31.66 | $31.23 | 1,729 |
2021-08-20 | $31.37 | $31.62 | $31.37 | $31.56 | $31.13 | 2,258 |
2021-08-19 | $31.33 | $31.33 | $31.28 | $31.28 | $30.85 | 591 |
2021-08-18 | $31.73 | $31.89 | $31.54 | $31.54 | $31.11 | 850 |
2021-08-17 | $31.81 | $31.89 | $31.65 | $31.79 | $31.35 | 959 |
2021-08-16 | $32.05 | $32.22 | $32.03 | $32.22 | $31.77 | 1,794 |
2021-08-13 | $32.15 | $32.26 | $32.09 | $32.16 | $31.72 | 5,383 |
2021-08-12 | $32.07 | $32.25 | $32.06 | $32.21 | $31.77 | 7,993 |
2021-08-11 | $32.26 | $32.26 | $31.97 | $32.12 | $31.67 | 1,196 |
2021-08-10 | $32.56 | $32.56 | $32.39 | $32.39 | $31.95 | 2,330 |
2021-08-09 | $32.13 | $32.40 | $32.13 | $32.40 | $31.95 | 2,480 |
2021-08-06 | $32.04 | $32.09 | $31.89 | $31.94 | $31.50 | 1,523 |
2021-08-05 | $32.07 | $32.13 | $32.05 | $32.08 | $31.64 | 5,096 |
2021-08-04 | $31.85 | $31.85 | $31.85 | $31.85 | $31.42 | 570 |
2021-08-03 | $31.39 | $31.66 | $31.39 | $31.66 | $31.23 | 1,561 |
2021-08-02 | $31.45 | $31.57 | $31.37 | $31.37 | $30.93 | 1,511 |
2021-07-30 | $31.41 | $31.41 | $31.39 | $31.39 | $30.96 | 1,473 |
2021-07-29 | $31.77 | $31.79 | $31.72 | $31.72 | $31.29 | 2,037 |
2021-07-28 | $31.33 | $31.56 | $31.33 | $31.56 | $31.12 | 637 |
2021-07-27 | $31.25 | $31.44 | $31.23 | $31.44 | $31.00 | 362 |
2021-07-26 | $31.70 | $31.73 | $31.66 | $31.71 | $31.28 | 1,706 |
2021-07-23 | $31.69 | $31.73 | $31.69 | $31.72 | $31.29 | 1,330 |
2021-07-22 | $31.12 | $31.42 | $31.12 | $31.40 | $30.97 | 7,419 |
2021-07-21 | $31.21 | $31.21 | $31.07 | $31.17 | $30.74 | 1,769 |
2021-07-20 | $31.15 | $31.25 | $31.15 | $31.25 | $30.82 | 2,136 |
2021-07-19 | $30.90 | $30.90 | $30.69 | $30.84 | $30.42 | 5,267 |
2021-07-16 | $31.24 | $31.24 | $31.21 | $31.21 | $30.78 | 282 |
2021-07-15 | $31.54 | $31.63 | $31.43 | $31.51 | $31.07 | 2,621 |
2021-07-14 | $31.67 | $31.67 | $31.54 | $31.58 | $31.15 | 2,720 |
2021-07-13 | $31.76 | $31.76 | $31.58 | $31.58 | $31.15 | 2,398 |
2021-07-12 | $31.70 | $31.80 | $31.70 | $31.77 | $31.34 | 1,275 |
2021-07-09 | $31.69 | $31.74 | $31.69 | $31.74 | $31.30 | 2,621 |
2021-07-08 | $31.30 | $31.43 | $31.30 | $31.32 | $30.89 | 1,914 |
2021-07-07 | $31.69 | $31.77 | $31.69 | $31.75 | $31.31 | 1,820 |
2021-07-06 | $31.66 | $31.72 | $31.66 | $31.72 | $31.28 | 566 |
2021-07-02 | $31.89 | $31.92 | $31.88 | $31.92 | $31.48 | 1,295 |
2021-07-01 | $31.85 | $31.94 | $31.85 | $31.90 | $31.46 | 974 |
2021-06-30 | $31.70 | $31.77 | $31.70 | $31.77 | $31.33 | 2,644 |
2021-06-29 | $31.74 | $31.77 | $31.68 | $31.68 | $31.24 | 859 |
2021-06-28 | $31.55 | $31.60 | $31.52 | $31.59 | $31.16 | 3,191 |
2021-06-25 | $31.57 | $31.63 | $31.57 | $31.63 | $31.19 | 1,384 |
2021-06-24 | $31.61 | $31.61 | $31.61 | $31.61 | $30.97 | 121 |
2021-06-23 | $31.46 | $31.51 | $31.40 | $31.47 | $30.84 | 4,613 |
2021-06-22 | $31.41 | $31.47 | $31.39 | $31.46 | $30.83 | 6,328 |
2021-06-21 | $31.28 | $31.36 | $31.28 | $31.30 | $30.67 | 432 |
2021-06-18 | $31.10 | $31.17 | $30.94 | $30.94 | $30.32 | 2,350 |
2021-06-17 | $32.07 | $32.07 | $31.34 | $31.45 | $30.82 | 5,888 |
2021-06-16 | $32.03 | $32.03 | $31.83 | $31.88 | $31.24 | 4,113 |
2021-06-15 | $32.03 | $32.05 | $31.92 | $32.05 | $31.41 | 1,965 |
2021-06-14 | $31.87 | $31.96 | $31.87 | $31.96 | $31.32 | 3,260 |
2021-06-11 | $32.04 | $32.13 | $32.04 | $32.13 | $31.49 | 5,276 |
2021-06-10 | $32.13 | $32.13 | $31.98 | $31.98 | $31.34 | 441 |
2021-06-09 | $32.26 | $32.30 | $32.14 | $32.14 | $31.49 | 10,571 |
2021-06-08 | $32.17 | $32.35 | $32.17 | $32.35 | $31.70 | 2,578 |
2021-06-07 | $32.18 | $32.25 | $32.18 | $32.25 | $31.60 | 335 |
2021-06-04 | $32.31 | $32.32 | $32.24 | $32.32 | $31.67 | 826 |
2021-06-03 | $32.30 | $32.31 | $32.22 | $32.27 | $31.62 | 2,643 |
2021-06-02 | $32.29 | $32.31 | $32.26 | $32.26 | $31.62 | 414 |
2021-06-01 | $32.27 | $32.31 | $32.18 | $32.26 | $31.61 | 4,576 |
2021-05-28 | $31.86 | $32.03 | $31.86 | $32.01 | $31.37 | 3,242 |
2021-05-27 | $31.97 | $32.06 | $31.96 | $31.98 | $31.34 | 3,653 |
2021-05-26 | $31.83 | $31.85 | $31.82 | $31.82 | $31.18 | 1,698 |
2021-05-25 | $31.82 | $31.92 | $31.72 | $31.72 | $31.09 | 2,707 |
2021-05-24 | $32.08 | $32.11 | $32.01 | $32.01 | $31.36 | 1,645 |
2021-05-21 | $32.08 | $32.10 | $32.01 | $32.04 | $31.39 | 1,130 |
2021-05-20 | $32.00 | $32.04 | $32.00 | $32.02 | $31.38 | 2,000 |
2021-05-19 | $31.62 | $31.84 | $31.62 | $31.84 | $31.20 | 821 |
2021-05-18 | $32.18 | $32.18 | $32.05 | $32.05 | $31.41 | 2,266 |
2021-05-17 | $32.22 | $32.24 | $32.14 | $32.22 | $31.58 | 3,739 |
2021-05-14 | $32.20 | $32.21 | $32.12 | $32.21 | $31.56 | 3,642 |
2021-05-13 | $32.02 | $32.16 | $32.02 | $32.16 | $31.51 | 424 |
2021-05-12 | $32.26 | $32.26 | $31.53 | $31.53 | $30.90 | 4,950 |
2021-05-11 | $32.59 | $32.65 | $32.29 | $32.33 | $31.68 | 7,733 |
2021-05-10 | $33.20 | $33.34 | $32.98 | $32.98 | $32.32 | 5,317 |
2021-05-07 | $32.58 | $32.97 | $32.58 | $32.97 | $32.31 | 4,035 |
2021-05-06 | $32.46 | $32.68 | $32.46 | $32.68 | $32.02 | 3,260 |
2021-05-05 | $32.26 | $32.51 | $32.14 | $32.44 | $31.79 | 15,900 |
2021-05-04 | $31.90 | $32.31 | $31.90 | $32.30 | $31.65 | 132,668 |
2021-05-03 | $32.08 | $32.19 | $32.03 | $32.03 | $31.39 | 4,725 |
2021-04-30 | $31.65 | $31.72 | $31.63 | $31.69 | $31.05 | 3,838 |
2021-04-29 | $31.92 | $31.92 | $31.92 | $31.92 | $31.28 | 72 |
2021-04-28 | $31.79 | $31.81 | $31.69 | $31.70 | $31.06 | 3,432 |
2021-04-27 | $31.56 | $31.62 | $31.56 | $31.62 | $30.99 | 15,219 |
2021-04-26 | $31.42 | $31.42 | $31.41 | $31.41 | $30.78 | 710 |
2021-04-23 | $31.25 | $31.57 | $31.25 | $31.50 | $30.86 | 1,220 |
2021-04-22 | $31.50 | $31.57 | $31.33 | $31.33 | $30.70 | 2,307 |
2021-04-21 | $31.42 | $31.53 | $31.40 | $31.53 | $30.90 | 9,167 |
2021-04-20 | $31.30 | $31.30 | $31.13 | $31.20 | $30.57 | 1,087 |
2021-04-19 | $31.35 | $31.40 | $31.33 | $31.38 | $30.75 | 2,655 |
2021-04-16 | $31.46 | $31.56 | $31.45 | $31.56 | $30.93 | 4,346 |
2021-04-15 | $31.26 | $31.33 | $31.26 | $31.30 | $30.68 | 4,066 |
2021-04-14 | $31.22 | $31.22 | $31.11 | $31.11 | $30.49 | 923 |
2021-04-13 | $31.07 | $31.07 | $30.96 | $31.04 | $30.42 | 1,233 |
2021-04-12 | $31.11 | $31.19 | $31.09 | $31.19 | $30.56 | 2,134 |
2021-04-09 | $30.79 | $31.03 | $30.79 | $31.01 | $30.39 | 2,593 |
2021-04-08 | $30.60 | $30.75 | $30.60 | $30.75 | $30.14 | 5,092 |
2021-04-07 | $30.64 | $30.66 | $30.64 | $30.66 | $30.04 | 1,542 |
2021-04-06 | $30.76 | $30.78 | $30.68 | $30.68 | $30.07 | 2,418 |
2021-04-05 | $30.59 | $30.70 | $30.59 | $30.70 | $30.09 | 649 |
2021-04-01 | $30.26 | $30.41 | $30.21 | $30.41 | $29.80 | 8,163 |
2021-03-31 | $30.15 | $30.21 | $30.10 | $30.10 | $29.50 | 6,099 |
2021-03-30 | $30.16 | $30.16 | $30.01 | $30.11 | $29.50 | 22,638 |
2021-03-29 | $30.07 | $30.24 | $30.07 | $30.15 | $29.55 | 6,017 |
2021-03-26 | $29.91 | $30.20 | $29.90 | $30.20 | $29.60 | 3,083 |
2021-03-25 | $29.35 | $29.74 | $29.33 | $29.74 | $29.14 | 7,221 |
2021-03-24 | $29.79 | $29.79 | $29.40 | $29.40 | $28.81 | 19,731 |
2021-03-23 | $29.87 | $29.87 | $29.35 | $29.39 | $28.80 | 368,836 |
2021-03-22 | $29.76 | $30.04 | $29.73 | $29.94 | $29.34 | 2,736 |
2021-03-19 | $30.14 | $30.14 | $30.00 | $30.00 | $29.40 | 9,187 |
2021-03-18 | $30.45 | $30.45 | $29.99 | $29.99 | $29.39 | 5,480 |
2021-03-17 | $29.85 | $30.34 | $29.85 | $30.34 | $29.73 | 2,204 |
2021-03-16 | $29.96 | $30.08 | $29.96 | $29.98 | $29.38 | 2,539 |
2021-03-15 | $30.11 | $30.52 | $30.11 | $30.52 | $29.75 | 5,096 |
2021-03-12 | $30.29 | $30.38 | $30.29 | $30.38 | $29.61 | 1,404 |
2021-03-11 | $30.38 | $30.38 | $30.21 | $30.21 | $29.44 | 5,670 |
2021-03-10 | $30.13 | $30.31 | $30.13 | $30.22 | $29.46 | 3,419 |
2021-03-09 | $29.91 | $30.00 | $29.82 | $29.82 | $29.06 | 4,021 |
2021-03-08 | $29.99 | $30.13 | $29.93 | $29.93 | $29.17 | 2,906 |
2021-03-05 | $28.73 | $29.55 | $28.72 | $29.55 | $28.80 | 4,515 |
2021-03-04 | $28.81 | $28.83 | $28.18 | $28.53 | $27.80 | 3,008 |
2021-03-03 | $29.30 | $29.30 | $28.94 | $28.94 | $28.21 | 624 |
2021-03-02 | $29.07 | $29.11 | $29.05 | $29.11 | $28.37 | 2,297 |
2021-03-01 | $29.03 | $29.15 | $29.03 | $29.07 | $28.33 | 1,684 |
2021-02-26 | $28.63 | $28.69 | $28.43 | $28.43 | $27.71 | 4,607 |
2021-02-25 | $29.18 | $29.18 | $28.70 | $28.70 | $27.97 | 2,955 |
2021-02-24 | $29.42 | $29.45 | $29.42 | $29.45 | $28.70 | 630 |
2021-02-23 | $28.95 | $29.07 | $28.78 | $29.07 | $28.33 | 6,285 |
2021-02-22 | $29.19 | $29.19 | $29.15 | $29.15 | $28.41 | 353 |
2021-02-19 | $29.28 | $29.36 | $29.28 | $29.31 | $28.57 | 3,608 |
2021-02-18 | $29.06 | $29.18 | $29.02 | $29.07 | $28.34 | 6,424 |
2021-02-17 | $28.94 | $29.20 | $28.94 | $29.16 | $28.42 | 2,383 |
2021-02-16 | $29.17 | $29.28 | $29.17 | $29.17 | $28.43 | 8,650 |
2021-02-12 | $29.26 | $29.32 | $29.19 | $29.27 | $28.53 | 3,521 |
2021-02-11 | $29.35 | $29.35 | $29.19 | $29.21 | $28.47 | 2,581 |
2021-02-10 | $29.12 | $29.28 | $29.01 | $29.15 | $28.41 | 5,538 |
2021-02-09 | $29.04 | $29.20 | $29.04 | $29.16 | $28.42 | 4,549 |
2021-02-08 | $28.86 | $29.04 | $28.85 | $29.04 | $28.31 | 3,115 |
2021-02-05 | $28.65 | $28.67 | $28.59 | $28.60 | $27.87 | 2,626 |
2021-02-04 | $28.31 | $28.36 | $28.28 | $28.35 | $27.63 | 3,089 |
2021-02-03 | $27.72 | $27.87 | $27.62 | $27.87 | $27.16 | 4,799 |
2021-02-02 | $27.47 | $27.80 | $27.47 | $27.79 | $27.09 | 3,267 |
2021-02-01 | $27.47 | $27.55 | $27.40 | $27.55 | $26.85 | 3,608 |
2021-01-29 | $27.52 | $27.53 | $27.30 | $27.40 | $26.70 | 2,089 |
2021-01-28 | $28.01 | $28.01 | $27.87 | $27.87 | $27.17 | 4,380 |
2021-01-27 | $27.99 | $27.99 | $27.63 | $27.72 | $27.02 | 2,666 |
2021-01-26 | $28.37 | $28.40 | $28.16 | $28.37 | $27.65 | 1,822 |
2021-01-25 | $28.16 | $28.24 | $28.04 | $28.24 | $27.52 | 2,961 |
2021-01-22 | $27.93 | $28.15 | $27.93 | $28.15 | $27.43 | 1,367 |
2021-01-21 | $28.28 | $28.29 | $28.21 | $28.21 | $27.49 | 4,335 |
2021-01-20 | $28.31 | $28.38 | $28.30 | $28.38 | $27.66 | 6,870 |
2021-01-19 | $28.15 | $28.17 | $28.13 | $28.17 | $27.45 | 2,287 |
2021-01-15 | $27.96 | $28.17 | $27.96 | $28.10 | $27.39 | 6,103 |
2021-01-14 | $28.28 | $28.36 | $28.23 | $28.23 | $27.51 | 3,570 |
2021-01-13 | $28.19 | $28.19 | $28.13 | $28.17 | $27.46 | 867 |
2021-01-12 | $28.29 | $28.29 | $28.15 | $28.26 | $27.55 | 6,641 |
2021-01-11 | $27.60 | $28.12 | $27.60 | $27.98 | $27.27 | 2,144 |
2021-01-08 | $27.99 | $27.99 | $27.84 | $27.98 | $27.27 | 1,207 |
2021-01-07 | $28.05 | $28.13 | $28.05 | $28.12 | $27.41 | 887 |
2021-01-06 | $27.22 | $27.95 | $27.22 | $27.78 | $27.08 | 3,963 |
2021-01-05 | $26.61 | $26.94 | $26.61 | $26.93 | $26.24 | 2,902 |
2021-01-04 | $27.01 | $27.01 | $26.70 | $26.83 | $26.15 | 7,823 |
2020-12-31 | $26.88 | $27.03 | $26.88 | $27.03 | $26.35 | 1,449 |
2020-12-30 | $27.18 | $27.18 | $27.07 | $27.07 | $26.38 | 4,619 |
2020-12-29 | $27.06 | $27.12 | $26.98 | $27.03 | $26.34 | 3,347 |
2020-12-28 | $27.28 | $27.28 | $27.16 | $27.16 | $26.47 | 3,446 |
2020-12-24 | $27.25 | $27.26 | $27.20 | $27.24 | $26.55 | 2,610 |
2020-12-23 | $27.22 | $27.38 | $27.22 | $27.36 | $26.66 | 4,863 |
2020-12-22 | $27.34 | $27.34 | $27.04 | $27.04 | $26.36 | 8,133 |
2020-12-21 | $27.23 | $27.30 | $27.23 | $27.23 | $26.54 | 3,768 |
2020-12-18 | $27.28 | $27.28 | $27.25 | $27.25 | $26.56 | 2,056 |
2020-12-17 | $27.47 | $27.48 | $27.46 | $27.48 | $26.78 | 1,001 |
2020-12-16 | $27.25 | $27.29 | $27.25 | $27.26 | $26.57 | 1,579 |
2020-12-15 | $27.28 | $27.38 | $27.20 | $27.38 | $26.68 | 2,839 |
2020-12-14 | $27.56 | $27.56 | $27.31 | $27.33 | $26.64 | 2,453 |
2020-12-11 | $27.76 | $27.76 | $27.55 | $27.68 | $26.98 | 3,417 |
2020-12-10 | $27.72 | $27.78 | $27.65 | $27.78 | $27.08 | 4,978 |
2020-12-09 | $27.96 | $27.96 | $27.70 | $27.80 | $27.09 | 8,031 |
2020-12-08 | $27.89 | $27.96 | $27.83 | $27.96 | $27.25 | 657 |
2020-12-07 | $27.82 | $27.82 | $27.76 | $27.81 | $27.10 | 1,567 |
2020-12-04 | $27.77 | $27.82 | $27.77 | $27.82 | $27.12 | 908 |
2020-12-03 | $27.55 | $27.68 | $27.55 | $27.67 | $26.97 | 4,286 |
2020-12-02 | $27.35 | $27.57 | $27.34 | $27.57 | $26.87 | 5,134 |
2020-12-01 | $27.54 | $27.54 | $27.35 | $27.35 | $26.65 | 1,614 |
2020-11-30 | $27.55 | $27.55 | $27.38 | $27.41 | $26.72 | 1,021 |
2020-11-27 | $27.35 | $27.35 | $27.24 | $27.32 | $26.63 | 2,925 |
2020-11-25 | $26.95 | $27.11 | $26.95 | $27.11 | $26.42 | 1,523 |
2020-11-24 | $26.66 | $27.02 | $26.66 | $27.02 | $26.34 | 3,537 |
2020-11-23 | $26.37 | $26.53 | $26.26 | $26.51 | $25.84 | 4,010 |
2020-11-20 | $25.89 | $26.12 | $25.89 | $26.09 | $25.43 | 1,689 |
2020-11-19 | $25.94 | $26.09 | $25.90 | $26.09 | $25.43 | 2,358 |
2020-11-18 | $26.43 | $26.44 | $26.06 | $26.06 | $25.40 | 3,399 |
2020-11-17 | $26.22 | $26.40 | $26.18 | $26.34 | $25.67 | 7,441 |
2020-11-16 | $26.39 | $26.56 | $26.39 | $26.56 | $25.88 | 4,476 |
2020-11-13 | $25.72 | $26.25 | $25.72 | $26.25 | $25.59 | 6,489 |
2020-11-12 | $25.89 | $25.89 | $25.69 | $25.69 | $25.04 | 1,990 |
2020-11-11 | $25.94 | $25.99 | $25.93 | $25.96 | $25.30 | 6,102 |
2020-11-10 | $25.68 | $25.94 | $25.68 | $25.86 | $25.21 | 3,787 |
2020-11-09 | $26.26 | $26.32 | $25.91 | $25.91 | $25.26 | 2,869 |
2020-11-06 | $26.03 | $26.10 | $26.02 | $26.10 | $25.44 | 11,270 |
2020-11-05 | $25.95 | $26.09 | $25.95 | $26.09 | $25.43 | 4,485 |
2020-11-04 | $25.70 | $25.77 | $25.68 | $25.68 | $25.03 | 2,748 |
2020-11-03 | $25.52 | $25.53 | $25.52 | $25.53 | $24.89 | 1,284 |
2020-11-02 | $25.29 | $25.35 | $25.23 | $25.35 | $24.70 | 5,390 |
2020-10-30 | $25.06 | $25.16 | $25.04 | $25.12 | $24.48 | 3,601 |
2020-10-29 | $25.36 | $25.46 | $25.32 | $25.42 | $24.78 | 3,468 |
2020-10-28 | $25.43 | $25.43 | $25.28 | $25.28 | $24.64 | 839 |
2020-10-27 | $25.98 | $25.98 | $25.90 | $25.90 | $25.24 | 1,776 |
2020-10-26 | $26.08 | $26.08 | $25.83 | $25.92 | $25.26 | 1,076 |
2020-10-23 | $26.25 | $26.36 | $26.18 | $26.36 | $25.70 | 2,167 |
2020-10-22 | $26.29 | $26.33 | $26.20 | $26.30 | $25.64 | 8,368 |
2020-10-21 | $26.48 | $26.51 | $26.41 | $26.41 | $25.74 | 6,836 |
2020-10-20 | $26.75 | $26.75 | $26.60 | $26.60 | $25.93 | 551 |
2020-10-19 | $26.87 | $26.90 | $26.47 | $26.47 | $25.80 | 2,140 |
2020-10-16 | $27.03 | $27.04 | $26.86 | $26.86 | $26.18 | 5,185 |
2020-10-15 | $26.69 | $26.88 | $26.68 | $26.87 | $26.19 | 7,181 |
2020-10-14 | $26.85 | $26.88 | $26.84 | $26.84 | $26.16 | 7,256 |
2020-10-13 | $26.92 | $26.96 | $26.89 | $26.96 | $26.28 | 1,753 |
2020-10-12 | $26.94 | $26.99 | $26.94 | $26.97 | $26.28 | 2,799 |
2020-10-09 | $26.67 | $26.81 | $26.67 | $26.78 | $26.10 | 1,601 |
2020-10-08 | $26.53 | $26.64 | $26.53 | $26.64 | $25.97 | 1,053 |
2020-10-07 | $26.35 | $26.38 | $26.27 | $26.38 | $25.71 | 11,124 |
2020-10-06 | $26.44 | $26.44 | $26.13 | $26.13 | $25.46 | 5,703 |
2020-10-05 | $26.27 | $26.37 | $26.27 | $26.37 | $25.70 | 3,939 |
2020-10-02 | $25.99 | $26.18 | $25.99 | $26.11 | $25.45 | 2,577 |
2020-10-01 | $26.18 | $26.27 | $26.18 | $26.19 | $25.52 | 2,797 |
2020-09-30 | $26.12 | $26.25 | $26.05 | $26.13 | $25.47 | 5,592 |
2020-09-29 | $26.01 | $26.04 | $25.99 | $25.99 | $25.33 | 5,056 |
2020-09-28 | $25.93 | $26.02 | $25.93 | $25.97 | $25.31 | 1,290 |
2020-09-25 | $25.61 | $25.80 | $25.61 | $25.80 | $25.15 | 1,758 |
2020-09-24 | $25.56 | $25.83 | $25.53 | $25.63 | $24.98 | 3,572 |
2020-09-23 | $26.01 | $26.22 | $25.82 | $25.82 | $25.17 | 5,392 |
2020-09-22 | $26.11 | $26.17 | $25.95 | $26.16 | $25.50 | 11,247 |
2020-09-21 | $25.90 | $25.98 | $25.87 | $25.98 | $25.33 | 811 |
2020-09-18 | $26.54 | $26.54 | $26.41 | $26.46 | $25.79 | 965 |
2020-09-17 | $26.63 | $26.73 | $26.50 | $26.61 | $25.94 | 5,450 |
2020-09-16 | $27.08 | $27.13 | $26.96 | $26.96 | $26.28 | 2,079 |
2020-09-15 | $26.93 | $26.97 | $26.93 | $26.93 | $26.25 | 5,889 |
2020-09-14 | $26.93 | $26.95 | $26.93 | $26.95 | $26.25 | 2,607 |
2020-09-11 | $26.71 | $26.72 | $26.62 | $26.68 | $25.98 | 1,609 |
2020-09-10 | $26.92 | $26.92 | $26.72 | $26.72 | $26.02 | 3,909 |
2020-09-09 | $26.87 | $27.07 | $26.87 | $26.98 | $26.27 | 2,607 |
2020-09-08 | $26.86 | $26.91 | $26.70 | $26.70 | $26.00 | 7,581 |
2020-09-04 | $27.73 | $27.76 | $26.94 | $27.34 | $26.62 | 6,032 |
2020-09-03 | $28.17 | $28.17 | $27.51 | $27.63 | $26.90 | 3,377 |
2020-09-02 | $28.32 | $28.60 | $28.32 | $28.60 | $27.85 | 4,583 |
2020-09-01 | $27.98 | $28.04 | $27.98 | $28.04 | $27.30 | 3,024 |
2020-08-31 | $27.92 | $28.00 | $27.92 | $28.00 | $27.26 | 2,900 |
2020-08-28 | $27.92 | $28.03 | $27.92 | $28.03 | $27.30 | 5,152 |
2020-08-27 | $28.09 | $28.09 | $27.88 | $27.94 | $27.21 | 5,966 |
2020-08-26 | $27.78 | $27.91 | $27.78 | $27.88 | $27.15 | 2,474 |
2020-08-25 | $27.72 | $27.76 | $27.67 | $27.76 | $27.03 | 12,883 |
2020-08-24 | $27.74 | $27.78 | $27.70 | $27.78 | $27.05 | 9,898 |
2020-08-21 | $27.50 | $27.54 | $27.47 | $27.51 | $26.79 | 1,258 |
2020-08-20 | $27.56 | $27.56 | $27.50 | $27.50 | $26.78 | 404 |
2020-08-19 | $27.74 | $27.74 | $27.66 | $27.66 | $26.94 | 4,063 |
2020-08-18 | $27.44 | $27.57 | $27.44 | $27.52 | $26.80 | 1,665 |
2020-08-17 | $27.54 | $27.54 | $27.49 | $27.50 | $26.78 | 2,182 |
2020-08-14 | $27.25 | $27.44 | $27.25 | $27.36 | $26.65 | 2,981 |
2020-08-13 | $27.34 | $27.44 | $27.27 | $27.35 | $26.63 | 3,039 |
2020-08-12 | $27.57 | $27.57 | $27.53 | $27.53 | $26.81 | 2,988 |
2020-08-11 | $27.36 | $27.43 | $27.14 | $27.14 | $26.43 | 5,303 |
2020-08-10 | $27.28 | $27.41 | $27.28 | $27.40 | $26.68 | 2,509 |
2020-08-07 | $27.23 | $27.36 | $27.17 | $27.35 | $26.64 | 5,681 |
2020-08-06 | $27.06 | $27.21 | $27.06 | $27.21 | $26.49 | 2,355 |
2020-08-05 | $27.16 | $27.17 | $27.13 | $27.16 | $26.45 | 4,290 |
2020-08-04 | $26.96 | $26.98 | $26.90 | $26.98 | $26.28 | 7,616 |
2020-08-03 | $26.84 | $26.87 | $26.80 | $26.87 | $26.17 | 1,400 |
2020-07-31 | $26.43 | $26.58 | $26.22 | $26.58 | $25.89 | 3,899 |
2020-07-30 | $26.38 | $26.72 | $26.38 | $26.72 | $26.02 | 2,130 |
2020-07-29 | $26.69 | $26.82 | $26.69 | $26.81 | $26.11 | 2,134 |
2020-07-28 | $26.58 | $26.65 | $26.48 | $26.48 | $25.78 | 3,351 |
2020-07-27 | $26.64 | $26.64 | $26.63 | $26.63 | $25.93 | 1,878 |
2020-07-24 | $26.35 | $26.50 | $26.35 | $26.48 | $25.78 | 2,906 |
2020-07-23 | $26.86 | $26.86 | $26.42 | $26.47 | $25.78 | 841 |
2020-07-22 | $26.79 | $26.86 | $26.78 | $26.86 | $26.15 | 5,619 |
2020-07-21 | $26.73 | $26.80 | $26.66 | $26.66 | $25.96 | 3,836 |
2020-07-20 | $26.48 | $26.77 | $26.48 | $26.77 | $26.07 | 4,183 |
2020-07-17 | $26.43 | $26.52 | $26.41 | $26.52 | $25.83 | 1,329 |
2020-07-16 | $26.36 | $26.43 | $26.32 | $26.43 | $25.73 | 2,734 |
2020-07-15 | $26.48 | $26.53 | $26.40 | $26.47 | $25.77 | 1,727 |
2020-07-14 | $26.01 | $26.44 | $26.01 | $26.44 | $25.75 | 3,588 |
2020-07-13 | $26.90 | $26.90 | $26.10 | $26.10 | $25.41 | 980 |
2020-07-10 | $26.41 | $26.56 | $26.41 | $26.56 | $25.86 | 2,153 |
2020-07-09 | $26.33 | $26.43 | $26.20 | $26.43 | $25.74 | 7,324 |
2020-07-08 | $26.25 | $26.29 | $26.15 | $26.29 | $25.60 | 11,156 |
2020-07-07 | $26.13 | $26.31 | $26.08 | $26.08 | $25.39 | 3,499 |
2020-07-06 | $26.24 | $26.24 | $26.08 | $26.16 | $25.47 | 433 |
2020-07-02 | $25.96 | $25.98 | $25.87 | $25.87 | $25.19 | 1,527 |
2020-07-01 | $25.58 | $25.74 | $25.58 | $25.74 | $25.07 | 2,491 |
2020-06-30 | $25.43 | $25.61 | $25.43 | $25.61 | $24.94 | 454 |
2020-06-29 | $25.12 | $25.32 | $25.12 | $25.31 | $24.65 | 9,493 |
2020-06-26 | $25.55 | $25.55 | $25.15 | $25.15 | $24.49 | 5,666 |
2020-06-25 | $25.39 | $25.57 | $25.32 | $25.57 | $24.90 | 1,388 |
2020-06-24 | $25.64 | $25.64 | $25.24 | $25.31 | $24.65 | 4,865 |
2020-06-23 | $25.74 | $25.75 | $25.72 | $25.72 | $25.04 | 1,839 |
2020-06-22 | $25.11 | $25.65 | $25.11 | $25.64 | $24.97 | 3,300 |
2020-06-19 | $25.57 | $25.59 | $25.33 | $25.48 | $24.81 | 11,913 |
2020-06-18 | $25.36 | $25.40 | $25.35 | $25.37 | $24.71 | 2,246 |
2020-06-17 | $25.44 | $25.49 | $25.43 | $25.44 | $24.77 | 1,858 |
2020-06-16 | $25.58 | $25.58 | $25.35 | $25.37 | $24.70 | 3,045 |
2020-06-15 | $25.06 | $25.44 | $25.06 | $25.42 | $24.75 | 5,186 |
2020-06-12 | $25.59 | $25.59 | $24.86 | $25.27 | $24.60 | 5,992 |
2020-06-11 | $25.88 | $25.90 | $24.96 | $24.98 | $24.33 | 5,920 |
2020-06-10 | $26.70 | $26.70 | $26.59 | $26.61 | $25.91 | 6,657 |
2020-06-09 | $26.67 | $26.75 | $26.67 | $26.69 | $25.99 | 3,900 |
2020-06-08 | $26.63 | $26.84 | $26.63 | $26.84 | $26.13 | 19,933 |
2020-06-05 | $26.55 | $26.68 | $26.54 | $26.59 | $25.89 | 933 |
2020-06-04 | $26.28 | $26.28 | $26.01 | $26.14 | $25.46 | 12,130 |
2020-06-03 | $26.27 | $26.35 | $26.27 | $26.35 | $25.66 | 6,888 |
2020-06-02 | $26.00 | $26.17 | $25.96 | $26.17 | $25.48 | 6,777 |
2020-06-01 | $26.05 | $26.05 | $26.03 | $26.03 | $25.34 | 880 |
2020-05-29 | $25.79 | $26.05 | $25.73 | $26.05 | $25.36 | 3,300 |
2020-05-28 | $25.90 | $26.16 | $25.89 | $25.89 | $25.21 | 1,852 |
2020-05-27 | $25.54 | $25.85 | $25.42 | $25.85 | $25.17 | 1,585 |
2020-05-26 | $25.88 | $25.89 | $25.62 | $25.62 | $24.94 | 4,862 |
2020-05-22 | $25.42 | $25.60 | $25.42 | $25.60 | $24.93 | 1,973 |
2020-05-21 | $25.63 | $25.63 | $25.43 | $25.52 | $24.85 | 11,168 |
2020-05-20 | $25.68 | $25.70 | $25.59 | $25.65 | $24.98 | 8,469 |
2020-05-19 | $25.60 | $25.64 | $25.47 | $25.47 | $24.80 | 3,616 |
2020-05-18 | $25.52 | $25.66 | $25.52 | $25.55 | $24.88 | 5,890 |
2020-05-15 | $25.21 | $25.46 | $25.21 | $25.46 | $24.79 | 740 |
2020-05-14 | $24.91 | $25.24 | $24.91 | $25.24 | $24.57 | 3,735 |
2020-05-13 | $25.20 | $25.43 | $24.88 | $25.03 | $24.37 | 10,332 |
2020-05-12 | $25.78 | $25.79 | $25.42 | $25.42 | $24.75 | 1,806 |
2020-05-11 | $25.52 | $25.74 | $25.52 | $25.74 | $25.06 | 3,665 |
2020-05-08 | $25.31 | $25.47 | $25.31 | $25.47 | $24.81 | 4,415 |
2020-05-07 | $25.26 | $25.26 | $25.16 | $25.16 | $24.50 | 1,110 |
2020-05-06 | $25.23 | $25.23 | $25.09 | $25.09 | $24.43 | 550 |
2020-05-05 | $25.03 | $25.18 | $25.03 | $25.09 | $24.43 | 3,681 |
2020-05-04 | $24.64 | $24.93 | $24.64 | $24.91 | $24.26 | 13,013 |
2020-05-01 | $24.82 | $24.84 | $24.74 | $24.79 | $24.14 | 12,450 |
2020-04-30 | $25.14 | $25.18 | $25.09 | $25.16 | $24.50 | 4,293 |
2020-04-29 | $25.16 | $25.32 | $25.16 | $25.23 | $24.57 | 6,349 |
2020-04-28 | $25.25 | $25.25 | $25.16 | $25.16 | $24.50 | 685 |
2020-04-27 | $25.27 | $25.29 | $25.27 | $25.29 | $24.63 | 669 |
2020-04-24 | $25.13 | $25.24 | $25.13 | $25.24 | $24.58 | 3,834 |
2020-04-23 | $25.21 | $25.21 | $25.13 | $25.15 | $24.49 | 6,473 |
2020-04-22 | $25.08 | $25.26 | $25.08 | $25.26 | $24.60 | 7,800 |
2020-04-21 | $24.89 | $24.97 | $24.84 | $24.85 | $24.19 | 5,478 |
2020-04-20 | $25.65 | $25.65 | $25.46 | $25.46 | $24.79 | 1,850 |
2020-04-17 | $25.53 | $25.62 | $25.44 | $25.62 | $24.95 | 1,222 |
2020-04-16 | $25.26 | $25.45 | $25.26 | $25.45 | $24.78 | 1,273 |
2020-04-15 | $25.21 | $25.30 | $25.15 | $25.22 | $24.56 | 5,393 |
2020-04-14 | $25.32 | $25.41 | $25.32 | $25.41 | $24.75 | 3,479 |
2020-04-13 | $25.07 | $25.07 | $24.93 | $25.03 | $24.38 | 5,108 |
2020-04-09 | $25.18 | $25.18 | $25.13 | $25.16 | $24.50 | 4,167 |
2020-04-08 | $24.93 | $25.08 | $24.93 | $25.07 | $24.41 | 1,686 |
2020-04-07 | $25.10 | $25.10 | $24.89 | $24.94 | $24.29 | 4,047 |
2020-04-06 | $25.04 | $25.04 | $24.88 | $24.88 | $24.23 | 2,323 |
2020-04-03 | $24.97 | $24.98 | $24.96 | $24.98 | $24.32 | 716 |
2020-04-02 | $24.97 | $25.03 | $24.96 | $25.03 | $24.37 | 2,706 |
2020-04-01 | $24.83 | $25.00 | $24.83 | $24.95 | $24.30 | 2,003 |
2020-03-31 | $25.06 | $25.06 | $25.03 | $25.05 | $24.39 | 5,424 |
2020-03-30 | $25.10 | $25.10 | $25.06 | $25.09 | $24.43 | 1,037 |
2020-03-27 | $24.87 | $25.06 | $24.87 | $25.01 | $24.35 | 2,342 |
2020-03-26 | $25.00 | $25.04 | $24.93 | $24.93 | $24.28 | 4,057 |
2020-03-25 | $25.05 | $25.06 | $24.99 | $24.99 | $24.33 | 3,708 |
2020-03-24 | $25.18 | $25.18 | $24.97 | $25.02 | $24.36 | 8,076 |
2020-03-23 | $24.95 | $25.03 | $24.89 | $25.03 | $24.37 | 2,808 |
2020-03-20 | $24.98 | $25.07 | $24.96 | $25.02 | $24.36 | 5,327 |
2020-03-19 | $24.96 | $25.05 | $24.95 | $25.02 | $24.36 | 5,289 |
2020-03-18 | $24.67 | $25.08 | $24.67 | $24.96 | $24.30 | 4,540 |
2020-03-17 | $25.07 | $25.07 | $24.97 | $25.02 | $24.36 | 6,052 |
2020-03-16 | $24.44 | $25.06 | $24.44 | $25.03 | $24.37 | 5,528 |
2020-03-13 | $25.24 | $25.24 | $24.94 | $24.96 | $24.30 | 4,869 |
2020-03-12 | $24.82 | $25.03 | $24.82 | $25.02 | $24.36 | 6,272 |
2020-03-11 | $25.06 | $25.06 | $24.93 | $25.02 | $24.36 | 5,700 |
2020-03-10 | $25.20 | $25.20 | $24.93 | $24.99 | $24.33 | 10,119 |
2020-03-09 | $24.82 | $25.18 | $24.82 | $25.04 | $24.38 | 10,064 |
2020-03-06 | $25.02 | $25.20 | $25.02 | $25.20 | $24.54 | 3,018 |
2020-03-05 | $25.19 | $25.38 | $25.19 | $25.28 | $24.61 | 3,744 |
2020-03-04 | $25.43 | $25.43 | $25.28 | $25.42 | $24.75 | 4,613 |
2020-03-03 | $25.31 | $25.34 | $25.31 | $25.34 | $24.68 | 5,168 |
2020-03-02 | $25.39 | $25.42 | $25.33 | $25.42 | $24.75 | 10,478 |
2020-02-28 | $25.44 | $25.57 | $25.39 | $25.54 | $24.87 | 10,142 |
2020-02-27 | $25.66 | $25.75 | $25.66 | $25.67 | $25.00 | 2,554 |
2020-02-26 | $26.02 | $26.02 | $25.64 | $25.64 | $24.97 | 6,386 |
2020-02-25 | $26.53 | $26.53 | $25.66 | $25.66 | $24.99 | 5,163 |
2020-02-24 | $26.66 | $26.71 | $26.50 | $26.51 | $25.81 | 2,230 |
2020-02-21 | $27.54 | $27.57 | $27.41 | $27.52 | $26.80 | 3,253 |
2020-02-20 | $27.94 | $27.94 | $27.69 | $27.89 | $27.16 | 4,093 |
2020-02-19 | $27.95 | $28.05 | $27.95 | $28.05 | $27.31 | 3,764 |
2020-02-18 | $27.85 | $27.85 | $27.71 | $27.77 | $27.05 | 6,356 |
2020-02-14 | $27.85 | $27.90 | $27.83 | $27.90 | $27.17 | 7,396 |
2020-02-13 | $27.72 | $27.85 | $27.67 | $27.82 | $27.09 | 9,653 |
2020-02-12 | $27.81 | $27.88 | $27.77 | $27.88 | $27.15 | 8,868 |
2020-02-11 | $27.62 | $27.69 | $27.62 | $27.64 | $26.92 | 2,003 |
2020-02-10 | $27.34 | $27.52 | $27.34 | $27.52 | $26.80 | 5,811 |
2020-02-07 | $27.38 | $27.38 | $27.28 | $27.33 | $26.61 | 4,944 |
2020-02-06 | $27.46 | $27.59 | $27.46 | $27.59 | $26.87 | 8,770 |
2020-02-05 | $27.39 | $27.48 | $27.36 | $27.48 | $26.76 | 6,614 |
2020-02-04 | $27.21 | $27.34 | $27.18 | $27.19 | $26.48 | 4,513 |
2020-02-03 | $26.74 | $27.00 | $26.74 | $26.85 | $26.15 | 4,588 |
2020-01-31 | $26.92 | $26.92 | $26.60 | $26.66 | $25.96 | 4,653 |
2020-01-30 | $26.96 | $27.22 | $26.95 | $27.22 | $26.50 | 8,243 |
2020-01-29 | $27.38 | $27.38 | $27.20 | $27.22 | $26.51 | 8,703 |
2020-01-28 | $27.16 | $27.31 | $27.16 | $27.28 | $26.56 | 6,863 |
2020-01-27 | $27.22 | $27.22 | $27.07 | $27.07 | $26.36 | 4,519 |
2020-01-24 | $27.80 | $27.82 | $27.54 | $27.59 | $26.87 | 6,495 |
2020-01-23 | $27.77 | $27.91 | $27.74 | $27.91 | $27.18 | 3,668 |
2020-01-22 | $28.09 | $28.09 | $27.97 | $27.97 | $27.24 | 9,008 |
2020-01-21 | $27.96 | $27.99 | $27.89 | $27.93 | $27.20 | 21,097 |
2020-01-17 | $28.16 | $28.16 | $28.03 | $28.10 | $27.37 | 3,661 |
2020-01-16 | $27.91 | $28.00 | $27.90 | $28.00 | $27.27 | 6,433 |
2020-01-15 | $27.82 | $27.82 | $27.71 | $27.76 | $27.03 | 634 |
2020-01-14 | $27.69 | $27.82 | $27.68 | $27.73 | $27.00 | 8,527 |
2020-01-13 | $27.71 | $27.79 | $27.71 | $27.79 | $27.06 | 4,542 |
2020-01-10 | $27.88 | $27.88 | $27.65 | $27.69 | $26.97 | 4,294 |
2020-01-09 | $27.76 | $27.77 | $27.69 | $27.73 | $27.00 | 6,421 |
2020-01-08 | $27.61 | $27.73 | $27.60 | $27.65 | $26.93 | 6,036 |
2020-01-07 | $27.45 | $27.51 | $27.44 | $27.50 | $26.78 | 4,216 |
2020-01-06 | $27.54 | $27.59 | $27.49 | $27.59 | $26.87 | 4,108 |
2020-01-03 | $27.62 | $27.72 | $27.62 | $27.67 | $26.94 | 4,987 |
2020-01-02 | $27.72 | $27.86 | $27.69 | $27.86 | $27.12 | 5,114 |
2019-12-31 | $27.74 | $27.81 | $27.71 | $27.81 | $27.08 | 13,423 |
2019-12-30 | $27.86 | $27.90 | $27.81 | $27.82 | $27.09 | 12,806 |
2019-12-27 | $28.06 | $28.06 | $27.98 | $28.02 | $27.21 | 4,820 |
2019-12-26 | $27.93 | $28.03 | $27.93 | $28.03 | $27.22 | 1,781 |
2019-12-24 | $27.99 | $28.03 | $27.99 | $28.02 | $27.21 | 5,915 |
2019-12-23 | $28.00 | $28.05 | $28.00 | $28.01 | $27.20 | 8,105 |
2019-12-20 | $28.04 | $28.05 | $28.01 | $28.05 | $27.24 | 7,566 |
2019-12-19 | $27.92 | $27.92 | $27.87 | $27.89 | $27.08 | 5,380 |
2019-12-18 | $27.85 | $27.89 | $27.83 | $27.89 | $27.08 | 10,196 |
2019-12-17 | $28.07 | $28.07 | $27.87 | $27.89 | $27.09 | 7,983 |
2019-12-16 | $27.76 | $28.02 | $27.76 | $27.93 | $27.12 | 7,635 |
2019-12-13 | $27.68 | $27.71 | $27.61 | $27.71 | $26.91 | 2,845 |
2019-12-12 | $27.58 | $27.79 | $27.55 | $27.79 | $26.99 | 7,341 |
2019-12-11 | $27.42 | $27.45 | $27.41 | $27.45 | $26.65 | 2,632 |
2019-12-10 | $27.35 | $27.40 | $27.35 | $27.37 | $26.57 | 4,475 |
2019-12-09 | $27.47 | $27.47 | $27.40 | $27.42 | $26.62 | 4,758 |
2019-12-06 | $27.51 | $27.53 | $27.48 | $27.48 | $26.69 | 3,364 |
2019-12-05 | $27.21 | $27.31 | $27.21 | $27.31 | $26.52 | 8,879 |
2019-12-04 | $27.25 | $27.30 | $27.23 | $27.23 | $26.44 | 2,796 |
2019-12-03 | $26.94 | $27.08 | $26.94 | $27.08 | $26.30 | 7,049 |
2019-12-02 | $27.32 | $27.33 | $27.24 | $27.24 | $26.45 | 2,265 |
2019-11-29 | $27.47 | $27.53 | $27.42 | $27.43 | $26.64 | 10,200 |
2019-11-27 | $27.44 | $27.55 | $27.44 | $27.55 | $26.75 | 13,498 |
2019-11-26 | $27.47 | $27.53 | $27.46 | $27.53 | $26.73 | 8,091 |
2019-11-25 | $27.42 | $27.47 | $27.42 | $27.46 | $26.67 | 12,064 |
2019-11-22 | $27.29 | $27.29 | $27.20 | $27.29 | $26.50 | 15,493 |
2019-11-21 | $27.29 | $27.30 | $27.21 | $27.25 | $26.46 | 13,181 |
2019-11-20 | $27.45 | $27.46 | $27.21 | $27.36 | $26.56 | 11,608 |
2019-11-19 | $27.48 | $27.54 | $27.48 | $27.49 | $26.69 | 4,523 |
2019-11-18 | $27.49 | $27.65 | $27.49 | $27.61 | $26.81 | 5,622 |
2019-11-15 | $27.56 | $27.68 | $27.56 | $27.65 | $26.85 | 8,254 |
2019-11-14 | $27.41 | $27.48 | $27.40 | $27.48 | $26.68 | 5,895 |
2019-11-13 | $27.39 | $27.56 | $27.39 | $27.50 | $26.71 | 9,459 |
2019-11-12 | $27.54 | $27.57 | $27.51 | $27.51 | $26.72 | 2,346 |
2019-11-11 | $27.47 | $27.54 | $27.45 | $27.52 | $26.72 | 6,191 |
2019-11-08 | $27.40 | $27.53 | $27.37 | $27.53 | $26.73 | 8,741 |
2019-11-07 | $27.50 | $27.54 | $27.44 | $27.44 | $26.65 | 4,790 |
2019-11-06 | $27.25 | $27.34 | $27.18 | $27.34 | $26.55 | 5,415 |
2019-11-05 | $27.34 | $27.37 | $27.29 | $27.32 | $26.53 | 5,716 |
2019-11-04 | $27.23 | $27.30 | $27.22 | $27.25 | $26.46 | 6,033 |
2019-11-01 | $27.10 | $27.18 | $27.10 | $27.18 | $26.40 | 8,885 |
2019-10-31 | $26.89 | $26.94 | $26.77 | $26.88 | $26.10 | 6,458 |
2019-10-30 | $26.84 | $26.94 | $26.81 | $26.94 | $26.16 | 6,210 |
2019-10-29 | $27.15 | $27.17 | $27.09 | $27.11 | $26.32 | 7,178 |
2019-10-28 | $26.97 | $27.01 | $26.97 | $27.00 | $26.22 | 6,414 |
2019-10-25 | $26.75 | $26.87 | $26.73 | $26.82 | $26.04 | 5,056 |
2019-10-24 | $26.56 | $26.65 | $26.55 | $26.65 | $25.88 | 3,018 |
2019-10-23 | $26.53 | $26.57 | $26.49 | $26.52 | $25.75 | 11,633 |
2019-10-22 | $26.81 | $26.85 | $26.74 | $26.74 | $25.96 | 7,465 |
2019-10-21 | $26.75 | $26.80 | $26.70 | $26.80 | $26.02 | 6,064 |
2019-10-18 | $26.65 | $26.73 | $26.53 | $26.68 | $25.91 | 15,436 |
2019-10-17 | $26.63 | $26.64 | $26.52 | $26.63 | $25.86 | 4,406 |
2019-10-16 | $26.54 | $26.54 | $26.43 | $26.46 | $25.69 | 8,648 |
2019-10-15 | $26.48 | $26.54 | $26.48 | $26.52 | $25.75 | 5,385 |
2019-10-14 | $26.41 | $26.42 | $26.38 | $26.40 | $25.63 | 10,348 |
2019-10-11 | $26.46 | $26.58 | $26.46 | $26.47 | $25.70 | 6,221 |
2019-10-10 | $25.95 | $26.18 | $25.95 | $26.14 | $25.38 | 10,329 |
2019-10-09 | $25.93 | $26.03 | $25.91 | $26.03 | $25.27 | 22,245 |
2019-10-08 | $25.82 | $25.90 | $25.78 | $25.78 | $25.04 | 9,656 |
2019-10-07 | $26.16 | $26.20 | $26.16 | $26.17 | $25.41 | 8,340 |
2019-10-04 | $26.05 | $26.24 | $26.05 | $26.24 | $25.48 | 5,649 |
2019-10-03 | $25.75 | $25.99 | $25.75 | $25.99 | $25.23 | 3,463 |
2019-10-02 | $26.21 | $26.21 | $25.84 | $25.92 | $25.17 | 9,268 |
2019-10-01 | $27.04 | $27.04 | $26.40 | $26.45 | $25.69 | 6,733 |
2019-09-30 | $26.79 | $26.92 | $26.79 | $26.86 | $26.08 | 11,877 |
2019-09-27 | $26.77 | $26.87 | $26.63 | $26.64 | $25.87 | 2,952 |
2019-09-26 | $26.80 | $26.80 | $26.75 | $26.76 | $25.99 | 1,937 |
2019-09-25 | $26.53 | $26.85 | $26.53 | $26.85 | $26.07 | 6,925 |
2019-09-24 | $26.94 | $26.94 | $26.57 | $26.59 | $25.82 | 3,985 |
2019-09-23 | $26.67 | $26.91 | $26.67 | $26.86 | $26.08 | 5,793 |
2019-09-20 | $27.19 | $27.19 | $26.80 | $26.86 | $26.08 | 10,498 |
2019-09-19 | $27.08 | $27.26 | $27.05 | $27.05 | $26.27 | 8,909 |
2019-09-18 | $27.01 | $27.12 | $26.93 | $27.12 | $26.33 | 4,193 |
2019-09-17 | $26.99 | $27.15 | $26.97 | $27.15 | $26.36 | 6,836 |
2019-09-16 | $27.18 | $27.18 | $27.11 | $27.16 | $26.33 | 6,729 |
2019-09-13 | $27.39 | $27.42 | $27.35 | $27.35 | $26.52 | 6,078 |
2019-09-12 | $27.19 | $27.36 | $27.19 | $27.32 | $26.49 | 6,887 |
2019-09-11 | $27.12 | $27.23 | $27.12 | $27.23 | $26.40 | 46,595 |
2019-09-10 | $27.17 | $27.17 | $26.89 | $27.05 | $26.22 | 892,358 |
2019-09-09 | $27.09 | $27.11 | $26.99 | $27.08 | $26.26 | 7,882 |
2019-09-06 | $27.17 | $27.18 | $27.13 | $27.13 | $26.31 | 10,384 |
2019-09-05 | $26.99 | $27.15 | $26.99 | $27.15 | $26.33 | 11,229 |
2019-09-04 | $26.78 | $26.85 | $26.77 | $26.85 | $26.04 | 3,857 |
2019-09-03 | $26.66 | $26.68 | $26.60 | $26.68 | $25.86 | 8,741 |
2019-08-30 | $26.81 | $26.84 | $26.76 | $26.84 | $26.02 | 5,023 |
2019-08-29 | $26.74 | $26.91 | $26.74 | $26.86 | $26.04 | 8,864 |
2019-08-28 | $26.51 | $26.72 | $26.51 | $26.71 | $25.89 | 2,904 |
2019-08-27 | $26.60 | $26.60 | $26.57 | $26.60 | $25.79 | 4,307 |
2019-08-26 | $26.50 | $26.56 | $26.47 | $26.56 | $25.75 | 4,948 |
2019-08-23 | $26.70 | $26.70 | $26.31 | $26.31 | $25.51 | 3,592 |
2019-08-22 | $26.69 | $26.82 | $26.69 | $26.82 | $26.01 | 8,920 |
2019-08-21 | $26.78 | $26.81 | $26.74 | $26.81 | $25.99 | 8,984 |
2019-08-20 | $26.70 | $26.75 | $26.70 | $26.70 | $25.88 | 3,463 |
2019-08-19 | $26.77 | $26.78 | $26.74 | $26.78 | $25.96 | 2,196 |
2019-08-16 | $26.45 | $26.55 | $26.45 | $26.55 | $25.74 | 9,099 |
2019-08-15 | $26.36 | $26.39 | $26.35 | $26.38 | $25.58 | 8,555 |
2019-08-14 | $26.47 | $26.55 | $26.42 | $26.42 | $25.62 | 13,327 |
2019-08-13 | $26.58 | $26.74 | $26.58 | $26.71 | $25.90 | 6,018 |
2019-08-12 | $26.53 | $26.60 | $26.50 | $26.53 | $25.73 | 7,776 |
2019-08-09 | $26.74 | $26.74 | $26.67 | $26.71 | $25.90 | 1,297 |
2019-08-08 | $26.69 | $26.75 | $26.69 | $26.73 | $25.92 | 4,239 |
2019-08-07 | $26.50 | $26.69 | $26.50 | $26.69 | $25.88 | 1,994 |
2019-08-06 | $26.46 | $26.67 | $26.46 | $26.67 | $25.86 | 12,688 |
2019-08-05 | $26.58 | $26.58 | $26.41 | $26.51 | $25.71 | 9,486 |
2019-08-02 | $26.94 | $26.94 | $26.78 | $26.89 | $26.07 | 14,150 |
2019-08-01 | $27.72 | $27.84 | $27.06 | $27.06 | $26.23 | 2,880 |
2019-07-31 | $27.90 | $27.98 | $27.79 | $27.79 | $26.94 | 6,071 |
2019-07-30 | $27.94 | $28.09 | $27.94 | $28.09 | $27.24 | 7,381 |
2019-07-29 | $28.23 | $28.26 | $28.18 | $28.22 | $27.36 | 8,024 |
2019-07-26 | $28.07 | $28.27 | $28.07 | $28.27 | $27.41 | 3,801 |
2019-07-25 | $27.97 | $28.07 | $27.90 | $27.97 | $27.12 | 4,644 |
2019-07-24 | $27.85 | $28.05 | $27.85 | $28.05 | $27.20 | 6,109 |
2019-07-23 | $27.41 | $27.65 | $27.41 | $27.65 | $26.81 | 4,114 |
2019-07-22 | $27.25 | $27.35 | $27.25 | $27.30 | $26.47 | 4,684 |
2019-07-19 | $27.31 | $27.41 | $27.31 | $27.34 | $26.50 | 4,587 |
2019-07-18 | $27.21 | $27.31 | $27.19 | $27.30 | $26.47 | 8,338 |
2019-07-17 | $27.34 | $27.39 | $27.23 | $27.23 | $26.40 | 7,220 |
2019-07-16 | $27.60 | $27.62 | $27.51 | $27.54 | $26.70 | 7,129 |
2019-07-15 | $27.57 | $27.61 | $27.50 | $27.57 | $26.73 | 12,800 |
2019-07-12 | $27.50 | $27.63 | $27.49 | $27.62 | $26.78 | 9,352 |
2019-07-11 | $27.17 | $27.28 | $27.17 | $27.28 | $26.45 | 8,023 |
2019-07-10 | $27.25 | $27.26 | $27.11 | $27.11 | $26.28 | 8,855 |
2019-07-09 | $27.18 | $27.25 | $27.14 | $27.22 | $26.39 | 14,874 |
2019-07-08 | $27.40 | $27.42 | $27.24 | $27.30 | $26.47 | 11,872 |
2019-07-05 | $27.34 | $27.43 | $27.21 | $27.38 | $26.55 | 6,693 |
2019-07-03 | $27.27 | $27.34 | $27.25 | $27.34 | $26.51 | 10,912 |
2019-07-02 | $27.19 | $27.26 | $27.11 | $27.17 | $26.34 | 8,909 |
2019-07-01 | $27.28 | $27.30 | $27.17 | $27.27 | $26.44 | 8,255 |
2019-06-28 | $27.05 | $27.19 | $27.05 | $27.16 | $26.33 | 10,335 |
2019-06-27 | $26.91 | $26.99 | $26.91 | $26.99 | $26.17 | 8,057 |
2019-06-26 | $26.91 | $26.94 | $26.83 | $26.87 | $26.05 | 7,512 |
2019-06-25 | $26.98 | $27.01 | $26.86 | $26.86 | $26.04 | 10,407 |
2019-06-24 | $27.17 | $27.17 | $27.04 | $27.05 | $26.16 | 9,785 |
2019-06-21 | $27.20 | $27.31 | $27.20 | $27.24 | $26.35 | 5,951 |
2019-06-20 | $27.49 | $27.49 | $27.03 | $27.25 | $26.35 | 12,073 |
2019-06-19 | $27.20 | $27.21 | $27.11 | $27.14 | $26.25 | 7,337 |
2019-06-18 | $26.94 | $27.12 | $26.94 | $27.08 | $26.19 | 4,307 |
2019-06-17 | $26.97 | $26.98 | $26.89 | $26.89 | $26.00 | 12,836 |
2019-06-14 | $26.97 | $27.01 | $26.93 | $27.01 | $26.12 | 20,036 |
2019-06-13 | $27.02 | $27.08 | $26.97 | $27.05 | $26.16 | 9,529 |
2019-06-12 | $27.00 | $27.00 | $26.93 | $26.98 | $26.09 | 6,965 |
2019-06-11 | $27.16 | $27.17 | $27.00 | $27.04 | $26.15 | 4,433 |
2019-06-10 | $27.30 | $27.30 | $27.07 | $27.07 | $26.18 | 4,991 |
2019-06-07 | $26.97 | $27.04 | $26.97 | $27.04 | $26.15 | 6,549 |
2019-06-06 | $26.98 | $26.98 | $26.90 | $26.96 | $26.08 | 11,998 |
2019-06-05 | $26.84 | $26.93 | $26.84 | $26.92 | $26.03 | 7,546 |
2019-06-04 | $26.79 | $26.88 | $26.79 | $26.88 | $26.00 | 5,642 |
2019-06-03 | $26.68 | $26.71 | $26.59 | $26.69 | $25.81 | 253,049 |
2019-05-31 | $26.62 | $26.69 | $26.55 | $26.55 | $25.68 | 466,481 |
2019-05-30 | $26.72 | $26.85 | $26.72 | $26.82 | $25.94 | 3,733 |
2019-05-29 | $26.79 | $26.83 | $26.71 | $26.83 | $25.95 | 4,506 |
2019-05-28 | $27.15 | $27.16 | $26.97 | $26.97 | $26.08 | 2,510 |
2019-05-24 | $27.12 | $27.22 | $27.11 | $27.22 | $26.33 | 5,677 |
2019-05-23 | $27.04 | $27.10 | $26.96 | $27.10 | $26.21 | 3,842 |
2019-05-22 | $27.55 | $27.58 | $27.47 | $27.50 | $26.60 | 2,984 |
2019-05-21 | $27.61 | $27.70 | $27.58 | $27.68 | $26.77 | 6,000 |
2019-05-20 | $27.57 | $27.57 | $27.46 | $27.48 | $26.57 | 3,113 |
2019-05-17 | $27.52 | $27.70 | $27.52 | $27.59 | $26.68 | 8,173 |
2019-05-16 | $27.62 | $27.70 | $27.61 | $27.61 | $26.70 | 5,722 |
2019-05-15 | $27.31 | $27.44 | $27.31 | $27.40 | $26.50 | 6,109 |
2019-05-14 | $27.33 | $27.56 | $27.30 | $27.42 | $26.52 | 2,693 |
2019-05-13 | $27.24 | $27.24 | $27.05 | $27.15 | $26.26 | 7,854 |
2019-05-10 | $27.40 | $27.79 | $27.36 | $27.79 | $26.88 | 3,510 |
2019-05-09 | $27.48 | $27.75 | $27.43 | $27.75 | $26.84 | 5,528 |
2019-05-08 | $27.83 | $27.85 | $27.77 | $27.77 | $26.86 | 3,986 |
2019-05-07 | $27.85 | $27.85 | $27.69 | $27.82 | $26.91 | 9,602 |
2019-05-06 | $28.00 | $28.25 | $28.00 | $28.23 | $27.30 | 7,111 |
2019-05-03 | $28.24 | $28.36 | $28.21 | $28.36 | $27.43 | 5,293 |
2019-05-02 | $28.34 | $28.34 | $28.19 | $28.19 | $27.26 | 2,617 |
2019-05-01 | $28.60 | $28.60 | $28.31 | $28.31 | $27.38 | 3,082 |
2019-04-30 | $28.34 | $28.47 | $28.34 | $28.47 | $27.54 | 6,250 |
2019-04-29 | $28.45 | $28.49 | $28.44 | $28.44 | $27.51 | 3,867 |
2019-04-26 | $28.32 | $28.41 | $28.31 | $28.41 | $27.48 | 3,524 |
2019-04-25 | $28.43 | $28.47 | $28.42 | $28.44 | $27.50 | 5,679 |
2019-04-24 | $28.75 | $28.77 | $28.72 | $28.74 | $27.80 | 6,667 |
2019-04-23 | $28.67 | $28.92 | $28.67 | $28.91 | $27.97 | 6,928 |
2019-04-22 | $28.55 | $28.58 | $28.48 | $28.51 | $27.58 | 5,918 |
2019-04-18 | $28.73 | $28.80 | $28.65 | $28.72 | $27.78 | 6,368 |
2019-04-17 | $28.77 | $28.78 | $28.74 | $28.75 | $27.81 | 5,415 |
2019-04-16 | $28.61 | $28.67 | $28.61 | $28.66 | $27.72 | 4,287 |
2019-04-15 | $28.53 | $28.57 | $28.47 | $28.56 | $27.62 | 5,692 |
2019-04-12 | $28.58 | $28.60 | $28.53 | $28.59 | $27.65 | 8,751 |
2019-04-11 | $28.55 | $28.55 | $28.41 | $28.48 | $27.55 | 3,610 |
2019-04-10 | $28.23 | $28.38 | $28.23 | $28.38 | $27.45 | 5,188 |
2019-04-09 | $28.26 | $28.41 | $28.26 | $28.28 | $27.35 | 3,638 |
2019-04-08 | $28.43 | $28.51 | $28.39 | $28.51 | $27.57 | 4,580 |
2019-04-05 | $28.39 | $28.45 | $28.39 | $28.45 | $27.51 | 4,293 |
2019-04-04 | $28.28 | $28.37 | $28.26 | $28.37 | $27.43 | 6,737 |
2019-04-03 | $28.26 | $28.28 | $28.14 | $28.17 | $27.25 | 3,388 |
2019-04-02 | $28.05 | $28.14 | $28.05 | $28.12 | $27.19 | 9,960 |
2019-04-01 | $27.98 | $28.09 | $27.96 | $28.09 | $27.17 | 5,356 |
2019-03-29 | $27.75 | $27.80 | $27.72 | $27.79 | $26.88 | 4,306 |
2019-03-28 | $27.60 | $27.71 | $27.60 | $27.71 | $26.80 | 5,020 |
2019-03-27 | $27.50 | $27.64 | $27.50 | $27.60 | $26.69 | 5,560 |
2019-03-26 | $27.78 | $27.79 | $27.60 | $27.68 | $26.77 | 4,215 |
2019-03-25 | $27.55 | $27.78 | $27.52 | $27.67 | $26.76 | 4,405 |
2019-03-22 | $27.95 | $27.95 | $27.68 | $27.75 | $26.84 | 9,206 |
2019-03-21 | $28.25 | $28.39 | $28.22 | $28.33 | $27.40 | 3,332 |
2019-03-20 | $28.12 | $28.19 | $27.99 | $27.99 | $27.07 | 5,096 |
2019-03-19 | $28.66 | $28.74 | $28.46 | $28.46 | $27.52 | 8,174 |
2019-03-18 | $28.47 | $28.61 | $28.42 | $28.61 | $27.67 | 8,935 |
2019-03-15 | $28.40 | $28.53 | $28.39 | $28.39 | $27.46 | 29,596 |
2019-03-14 | $28.30 | $28.39 | $28.29 | $28.33 | $27.40 | 366,798 |
2019-03-13 | $28.42 | $28.53 | $28.38 | $28.42 | $27.49 | 512,883 |
2019-03-12 | $28.33 | $28.33 | $28.23 | $28.23 | $27.30 | 6,268 |
2019-03-11 | $28.24 | $28.36 | $28.24 | $28.36 | $27.33 | 3,025 |
2019-03-08 | $27.83 | $27.97 | $27.78 | $27.97 | $26.95 | 2,682 |
2019-03-07 | $27.96 | $28.09 | $27.93 | $27.97 | $26.96 | 3,444 |
2019-03-06 | $28.45 | $28.46 | $28.29 | $28.30 | $27.27 | 3,910 |
2019-03-05 | $28.48 | $28.65 | $28.48 | $28.59 | $27.55 | 5,862 |
2019-03-04 | $28.69 | $28.69 | $28.42 | $28.59 | $27.55 | 2,014 |
2019-03-01 | $28.76 | $28.77 | $28.61 | $28.77 | $27.72 | 6,484 |
2019-02-28 | $28.68 | $28.70 | $28.66 | $28.66 | $27.62 | 10,449 |
2019-02-27 | $28.65 | $28.71 | $28.57 | $28.67 | $27.63 | 8,637 |
2019-02-26 | $28.82 | $28.85 | $28.73 | $28.74 | $27.69 | 5,744 |
2019-02-25 | $28.90 | $28.92 | $28.75 | $28.75 | $27.70 | 1,217 |
2019-02-22 | $28.67 | $28.80 | $28.66 | $28.80 | $27.75 | 10,145 |
2019-02-21 | $28.63 | $28.75 | $28.58 | $28.65 | $27.60 | 7,824 |
2019-02-20 | $28.66 | $28.77 | $28.61 | $28.76 | $27.71 | 5,917 |
2019-02-19 | $28.39 | $28.67 | $28.37 | $28.65 | $27.60 | 3,471 |
2019-02-15 | $28.48 | $28.58 | $28.48 | $28.58 | $27.54 | 4,309 |
2019-02-14 | $28.11 | $28.20 | $28.08 | $28.20 | $27.17 | 3,882 |
2019-02-13 | $28.25 | $28.28 | $28.17 | $28.23 | $27.21 | 2,903 |
2019-02-12 | $27.85 | $28.22 | $27.85 | $28.16 | $27.13 | 3,376 |
2019-02-11 | $27.69 | $27.74 | $27.68 | $27.74 | $26.73 | 5,642 |
2019-02-08 | $27.61 | $27.64 | $27.38 | $27.64 | $26.64 | 12,145 |
2019-02-07 | $27.66 | $27.77 | $27.58 | $27.77 | $26.76 | 2,394 |
2019-02-06 | $27.83 | $27.85 | $27.75 | $27.82 | $26.81 | 4,949 |
2019-02-05 | $27.78 | $27.81 | $27.71 | $27.81 | $26.80 | 2,291 |
2019-02-04 | $27.62 | $27.75 | $27.62 | $27.75 | $26.74 | 2,133 |
2019-02-01 | $27.66 | $27.76 | $27.65 | $27.69 | $26.68 | 1,517 |
2019-01-31 | $27.56 | $27.62 | $27.55 | $27.62 | $26.62 | 4,895 |
2019-01-30 | $27.60 | $27.70 | $27.56 | $27.67 | $26.66 | 4,675 |
2019-01-29 | $27.57 | $27.67 | $27.57 | $27.65 | $26.64 | 8,553 |
2019-01-28 | $27.50 | $27.53 | $27.44 | $27.53 | $26.53 | 15,945 |
2019-01-25 | $27.64 | $27.64 | $27.58 | $27.60 | $26.60 | 5,997 |
2019-01-24 | $27.50 | $27.51 | $27.49 | $27.51 | $26.51 | 3,912 |
2019-01-23 | $27.54 | $27.54 | $27.47 | $27.52 | $26.52 | 4,839 |
2019-01-22 | $27.54 | $27.57 | $27.50 | $27.52 | $26.52 | 3,882 |
2019-01-18 | $27.56 | $27.64 | $27.56 | $27.64 | $26.64 | 6,923 |
2019-01-17 | $27.49 | $27.57 | $27.48 | $27.54 | $26.54 | 4,191 |
2019-01-16 | $27.46 | $27.50 | $27.44 | $27.48 | $26.48 | 4,603 |
2019-01-15 | $27.38 | $27.45 | $27.38 | $27.43 | $26.43 | 3,490 |
2019-01-14 | $27.44 | $27.46 | $27.41 | $27.43 | $26.43 | 6,147 |
2019-01-11 | $27.41 | $27.47 | $27.41 | $27.43 | $26.43 | 3,136 |
2019-01-10 | $27.32 | $27.37 | $27.30 | $27.34 | $26.35 | 5,534 |
2019-01-09 | $27.49 | $27.49 | $27.31 | $27.34 | $26.35 | 4,167 |
2019-01-08 | $27.33 | $27.37 | $27.31 | $27.34 | $26.35 | 17,966 |
2019-01-07 | $27.31 | $27.37 | $27.31 | $27.31 | $26.32 | 2,857 |
2019-01-04 | $27.50 | $27.50 | $27.31 | $27.35 | $26.36 | 6,872 |
2019-01-03 | $27.30 | $27.37 | $27.30 | $27.34 | $26.34 | 6,754 |
2019-01-02 | $27.31 | $27.37 | $27.31 | $27.34 | $26.34 | 14,391 |
2018-12-31 | $27.37 | $27.37 | $27.30 | $27.37 | $26.37 | 12,294 |
2018-12-28 | $27.31 | $27.37 | $27.31 | $27.34 | $26.35 | 3,463 |
2018-12-27 | $27.37 | $27.42 | $27.37 | $27.41 | $26.41 | 2,214 |
2018-12-26 | $27.37 | $27.46 | $27.37 | $27.43 | $26.43 | 2,770 |
2018-12-24 | $27.38 | $27.45 | $27.37 | $27.41 | $26.41 | 4,951 |
2018-12-21 | $27.48 | $27.48 | $27.41 | $27.45 | $26.45 | 25,730 |
2018-12-20 | $27.46 | $27.46 | $27.38 | $27.40 | $26.40 | 3,630 |
2018-12-19 | $27.51 | $27.51 | $27.46 | $27.48 | $26.48 | 7,450 |
2018-12-18 | $27.48 | $27.48 | $27.43 | $27.44 | $26.44 | 4,085 |
2018-12-17 | $27.54 | $27.54 | $27.39 | $27.39 | $26.40 | 5,257 |
2018-12-14 | $27.63 | $27.64 | $27.59 | $27.61 | $26.61 | 4,765 |
2018-12-13 | $27.82 | $27.82 | $27.73 | $27.77 | $26.76 | 5,327 |
2018-12-12 | $27.88 | $27.97 | $27.84 | $27.84 | $26.83 | 7,241 |
2018-12-11 | $27.87 | $27.87 | $27.72 | $27.75 | $26.74 | 3,553 |
2018-12-10 | $27.72 | $27.85 | $27.50 | $27.85 | $26.84 | 3,556 |
2018-12-07 | $28.38 | $28.38 | $27.89 | $27.89 | $26.88 | 17,579 |
2018-12-06 | $28.02 | $28.13 | $27.81 | $28.12 | $27.10 | 4,706 |
2018-12-04 | $28.77 | $28.77 | $28.39 | $28.47 | $27.43 | 4,231 |
2018-12-03 | $29.04 | $29.07 | $29.00 | $29.00 | $27.95 | 2,076 |
2018-11-30 | $28.93 | $29.01 | $28.92 | $29.01 | $27.95 | 8,582 |
2018-11-29 | $28.83 | $29.00 | $28.83 | $28.96 | $27.90 | 2,300 |
2018-11-28 | $28.78 | $29.00 | $28.78 | $28.96 | $27.91 | 5,375 |
2018-11-27 | $28.69 | $28.78 | $28.68 | $28.78 | $27.73 | 3,041 |
2018-11-26 | $28.63 | $28.65 | $28.63 | $28.65 | $27.61 | 1,487 |
2018-11-23 | $28.55 | $28.61 | $28.55 | $28.59 | $27.55 | 5,742 |
2018-11-21 | $28.54 | $28.66 | $28.54 | $28.61 | $27.57 | 7,378 |
2018-11-20 | $28.63 | $28.63 | $28.45 | $28.49 | $27.45 | 6,922 |
2018-11-19 | $28.86 | $28.89 | $28.82 | $28.89 | $27.84 | 3,426 |
2018-11-16 | $28.94 | $28.99 | $28.89 | $28.99 | $27.94 | 3,488 |
2018-11-15 | $28.71 | $28.93 | $28.71 | $28.90 | $27.85 | 2,871 |
2018-11-14 | $28.98 | $28.98 | $28.74 | $28.87 | $27.82 | 4,544 |
2018-11-13 | $29.01 | $29.02 | $28.93 | $28.93 | $27.88 | 2,879 |
2018-11-12 | $29.05 | $29.06 | $28.96 | $29.04 | $27.98 | 75,325 |
2018-11-09 | $29.11 | $29.15 | $29.00 | $29.07 | $28.01 | 4,246 |
2018-11-08 | $29.10 | $29.13 | $29.10 | $29.13 | $28.07 | 2,087 |
2018-11-07 | $28.88 | $29.05 | $28.88 | $29.05 | $27.99 | 10,172 |
2018-11-06 | $28.83 | $28.87 | $28.83 | $28.84 | $27.79 | 1,325 |
2018-11-05 | $28.81 | $28.89 | $28.80 | $28.86 | $27.81 | 2,116 |
2018-11-02 | $28.84 | $28.84 | $28.71 | $28.76 | $27.71 | 3,541 |
2018-11-01 | $28.75 | $28.79 | $28.75 | $28.77 | $27.72 | 1,770 |
2018-10-31 | $28.74 | $28.85 | $28.74 | $28.75 | $27.71 | 3,339 |
2018-10-30 | $28.48 | $28.77 | $28.48 | $28.77 | $27.72 | 3,799 |
2018-10-29 | $28.64 | $28.64 | $28.52 | $28.61 | $27.57 | 8,778 |
2018-10-26 | $28.62 | $28.62 | $28.44 | $28.44 | $27.40 | 5,340 |
2018-10-25 | $28.69 | $28.75 | $28.67 | $28.75 | $27.70 | 3,085 |
2018-10-24 | $28.88 | $28.95 | $28.65 | $28.65 | $27.61 | 2,732 |
2018-10-23 | $28.96 | $29.09 | $28.95 | $29.07 | $28.01 | 5,153 |
2018-10-22 | $29.22 | $29.24 | $29.15 | $29.24 | $28.17 | 4,062 |
2018-10-19 | $29.39 | $29.44 | $29.35 | $29.35 | $28.28 | 2,230 |
2018-10-18 | $29.40 | $29.46 | $29.33 | $29.37 | $28.31 | 4,689 |
2018-10-17 | $29.34 | $29.46 | $29.34 | $29.46 | $28.39 | 6,578 |
2018-10-16 | $29.35 | $29.46 | $29.34 | $29.42 | $28.35 | 3,497 |
2018-10-15 | $29.06 | $29.24 | $29.06 | $29.21 | $28.15 | 2,845 |
2018-10-12 | $29.19 | $29.19 | $29.03 | $29.09 | $28.03 | 2,438 |
2018-10-11 | $29.42 | $29.42 | $29.08 | $29.08 | $28.03 | 1,400 |
2018-10-10 | $29.98 | $29.99 | $29.77 | $29.77 | $28.68 | 3,408 |
2018-10-09 | $30.33 | $30.36 | $30.27 | $30.28 | $29.18 | 2,154 |
2018-10-08 | $30.21 | $30.42 | $30.21 | $30.42 | $29.31 | 3,224 |
2018-10-05 | $30.46 | $30.49 | $30.28 | $30.44 | $29.33 | 6,025 |
2018-10-04 | $30.54 | $30.56 | $30.42 | $30.42 | $29.31 | 1,264 |
2018-10-03 | $30.76 | $30.78 | $30.62 | $30.62 | $29.51 | 6,405 |
2018-10-02 | $30.68 | $30.71 | $30.64 | $30.67 | $29.55 | 4,348 |
2018-10-01 | $30.75 | $30.79 | $30.74 | $30.79 | $29.67 | 6,146 |
2018-09-28 | $30.56 | $30.60 | $30.56 | $30.57 | $29.46 | 2,020 |
2018-09-27 | $30.64 | $30.70 | $30.61 | $30.61 | $29.50 | 3,063 |
2018-09-26 | $30.68 | $30.80 | $30.68 | $30.80 | $29.68 | 2,438 |
2018-09-25 | $30.80 | $30.80 | $30.66 | $30.66 | $29.54 | 3,962 |
2018-09-24 | $30.89 | $30.89 | $30.75 | $30.80 | $29.68 | 3,357 |
2018-09-21 | $31.10 | $31.10 | $31.00 | $31.00 | $29.87 | 3,457 |
2018-09-20 | $30.90 | $31.01 | $30.90 | $30.99 | $29.86 | 7,659 |
2018-09-19 | $30.94 | $30.94 | $30.80 | $30.84 | $29.72 | 4,562 |
2018-09-18 | $30.62 | $30.92 | $30.62 | $30.89 | $29.77 | 7,150 |
2018-09-17 | $30.85 | $30.90 | $30.77 | $30.77 | $29.57 | 2,251 |
2018-09-14 | $30.96 | $30.96 | $30.86 | $30.90 | $29.70 | 4,374 |
2018-09-13 | $30.82 | $30.87 | $30.81 | $30.87 | $29.67 | 7,234 |
2018-09-12 | $30.63 | $30.70 | $30.62 | $30.67 | $29.48 | 110,421 |
2018-09-11 | $30.68 | $30.80 | $30.68 | $30.70 | $29.51 | 4,895 |
2018-09-10 | $30.57 | $30.77 | $30.57 | $30.67 | $29.48 | 17,872 |
2018-09-07 | $30.53 | $30.60 | $30.53 | $30.59 | $29.40 | 2,166 |
2018-09-06 | $30.63 | $30.70 | $30.61 | $30.70 | $29.51 | 8,943 |
2018-09-05 | $30.51 | $30.67 | $30.51 | $30.67 | $29.48 | 228,004 |
2018-09-04 | $30.48 | $30.63 | $30.48 | $30.63 | $29.44 | 6,932 |
2018-08-31 | $30.41 | $30.41 | $30.33 | $30.41 | $29.23 | 10,006 |
2018-08-30 | $30.33 | $30.46 | $30.27 | $30.27 | $29.09 | 2,815 |
2018-08-29 | $30.51 | $30.51 | $30.46 | $30.50 | $29.31 | 5,183 |
2018-08-28 | $30.27 | $30.37 | $30.27 | $30.32 | $29.14 | 5,194 |
2018-08-27 | $30.38 | $30.40 | $30.34 | $30.34 | $29.16 | 7,482 |
2018-08-24 | $30.08 | $30.21 | $30.08 | $30.16 | $28.99 | 10,856 |
2018-08-23 | $29.84 | $30.08 | $29.84 | $30.04 | $28.87 | 6,023 |
2018-08-22 | $30.13 | $30.15 | $30.02 | $30.06 | $28.89 | 117,637 |
2018-08-21 | $29.96 | $30.23 | $29.96 | $30.17 | $29.00 | 265,654 |
2018-08-20 | $29.96 | $30.03 | $29.96 | $30.03 | $28.87 | 3,924 |
2018-08-17 | $29.78 | $29.87 | $29.69 | $29.87 | $28.71 | 3,687 |
2018-08-16 | $29.65 | $29.67 | $29.63 | $29.66 | $28.51 | 3,789 |
2018-08-15 | $29.31 | $29.40 | $29.28 | $29.29 | $28.15 | 8,150 |
2018-08-14 | $29.35 | $29.57 | $29.35 | $29.57 | $28.42 | 9,784 |
2018-08-13 | $29.39 | $29.39 | $29.23 | $29.27 | $28.13 | 3,927 |
2018-08-10 | $29.46 | $29.51 | $29.37 | $29.42 | $28.27 | 2,612 |
2018-08-09 | $29.68 | $29.68 | $29.58 | $29.58 | $28.43 | 5,948 |
2018-08-08 | $29.59 | $29.63 | $29.59 | $29.63 | $28.48 | 2,087 |
2018-08-07 | $29.63 | $29.66 | $29.61 | $29.66 | $28.51 | 2,866 |
2018-08-06 | $29.51 | $29.54 | $29.48 | $29.51 | $28.36 | 2,544 |
2018-08-03 | $29.31 | $29.36 | $29.31 | $29.36 | $28.22 | 1,999 |
2018-08-02 | $29.16 | $29.30 | $29.16 | $29.25 | $28.11 | 4,968 |
2018-08-01 | $29.32 | $29.32 | $29.10 | $29.17 | $28.03 | 4,822 |
2018-07-31 | $29.15 | $29.24 | $29.14 | $29.21 | $28.07 | 3,750 |
2018-07-30 | $29.14 | $29.15 | $29.01 | $29.01 | $27.88 | 7,502 |
2018-07-27 | $29.45 | $29.45 | $29.29 | $29.33 | $28.19 | 2,511 |
2018-07-26 | $29.47 | $29.55 | $29.46 | $29.50 | $28.36 | 2,513 |
2018-07-25 | $29.00 | $29.19 | $29.00 | $29.19 | $28.06 | 6,636 |
2018-07-24 | $29.09 | $29.11 | $29.00 | $29.00 | $27.87 | 7,201 |
2018-07-23 | $29.00 | $29.11 | $29.00 | $29.07 | $27.94 | 5,753 |
2018-07-20 | $29.06 | $29.22 | $29.06 | $29.11 | $27.98 | 13,628 |
2018-07-19 | $29.12 | $29.16 | $29.12 | $29.16 | $28.03 | 6,832 |
2018-07-18 | $28.95 | $29.05 | $28.95 | $29.02 | $27.89 | 3,937 |
2018-07-17 | $28.86 | $29.03 | $28.86 | $29.03 | $27.90 | 4,213 |
2018-07-16 | $28.93 | $28.93 | $28.86 | $28.89 | $27.76 | 3,290 |
2018-07-13 | $28.94 | $28.94 | $28.88 | $28.88 | $27.76 | 4,568 |
2018-07-12 | $28.62 | $28.87 | $28.62 | $28.84 | $27.72 | 4,217 |
2018-07-11 | $28.58 | $28.58 | $28.47 | $28.50 | $27.39 | 6,058 |
2018-07-10 | $28.60 | $28.65 | $28.59 | $28.65 | $27.54 | 1,464 |
2018-07-09 | $28.54 | $28.62 | $28.53 | $28.62 | $27.51 | 11,846 |
2018-07-06 | $28.17 | $28.46 | $28.17 | $28.39 | $27.29 | 6,240 |
2018-07-05 | $28.10 | $28.27 | $28.10 | $28.27 | $27.17 | 7,300 |
2018-07-03 | $28.27 | $28.27 | $28.09 | $28.09 | $27.00 | 4,662 |
2018-07-02 | $27.95 | $28.09 | $27.95 | $28.08 | $26.98 | 1,981 |
2018-06-29 | $28.21 | $28.38 | $28.17 | $28.17 | $27.08 | 8,084 |
2018-06-28 | $28.06 | $28.17 | $27.99 | $28.17 | $27.07 | 9,259 |
2018-06-27 | $28.41 | $28.47 | $28.11 | $28.11 | $27.02 | 4,715 |
2018-06-26 | $28.41 | $28.52 | $28.40 | $28.52 | $27.41 | 3,932 |
2018-06-25 | $28.83 | $28.83 | $28.33 | $28.33 | $27.14 | 3,834 |
2018-06-22 | $28.77 | $28.81 | $28.75 | $28.81 | $27.61 | 5,992 |
2018-06-21 | $28.76 | $28.90 | $28.76 | $28.79 | $27.59 | 6,060 |
2018-06-20 | $28.86 | $28.88 | $28.80 | $28.80 | $27.60 | 5,763 |
2018-06-19 | $28.68 | $28.83 | $28.68 | $28.82 | $27.61 | 6,556 |
2018-06-18 | $29.02 | $29.02 | $28.92 | $29.00 | $27.79 | 5,519 |
2018-06-15 | $28.86 | $29.03 | $28.86 | $29.03 | $27.82 | 2,263 |
2018-06-14 | $29.03 | $29.04 | $28.97 | $28.99 | $27.78 | 6,307 |
2018-06-13 | $29.14 | $29.16 | $28.97 | $28.98 | $27.77 | 4,906 |
2018-06-12 | $29.00 | $29.13 | $29.00 | $29.06 | $27.85 | 4,832 |
2018-06-11 | $28.91 | $29.09 | $28.91 | $29.07 | $27.86 | 7,371 |
2018-06-08 | $28.86 | $28.97 | $28.86 | $28.97 | $27.76 | 6,989 |
2018-06-07 | $28.91 | $29.03 | $28.88 | $28.94 | $27.73 | 3,844 |
2018-06-06 | $28.74 | $28.91 | $28.74 | $28.91 | $27.70 | 3,264 |
2018-06-05 | $28.71 | $28.73 | $28.63 | $28.73 | $27.53 | 2,213 |
2018-06-04 | $28.58 | $28.67 | $28.57 | $28.67 | $27.47 | 7,312 |
2018-06-01 | $28.48 | $28.57 | $28.48 | $28.54 | $27.35 | 4,984 |
2018-05-31 | $28.32 | $28.32 | $28.15 | $28.21 | $27.03 | 2,529 |
2018-05-30 | $28.35 | $28.50 | $28.35 | $28.49 | $27.30 | 2,090 |
2018-05-29 | $28.31 | $28.31 | $28.01 | $28.08 | $26.91 | 15,175 |
2018-05-25 | $28.33 | $28.39 | $28.28 | $28.32 | $27.14 | 23,341 |
2018-05-24 | $28.19 | $28.37 | $28.19 | $28.37 | $27.19 | 11,482 |
2018-05-23 | $28.14 | $28.35 | $28.14 | $28.35 | $27.16 | 13,908 |
2018-05-22 | $28.30 | $28.30 | $28.17 | $28.17 | $27.00 | 36,731 |
2018-05-21 | $28.31 | $28.32 | $28.26 | $28.29 | $27.11 | 21,209 |
2018-05-18 | $28.05 | $28.16 | $28.05 | $28.16 | $26.98 | 5,566 |
2018-05-17 | $28.31 | $28.31 | $28.17 | $28.17 | $27.00 | 7,135 |
2018-05-16 | $28.04 | $28.21 | $28.02 | $28.17 | $27.00 | 13,258 |
2018-05-15 | $27.93 | $28.00 | $27.90 | $27.93 | $26.77 | 6,275 |
2018-05-14 | $28.16 | $28.17 | $28.06 | $28.06 | $26.89 | 12,891 |
2018-05-11 | $28.15 | $28.17 | $28.11 | $28.17 | $27.00 | 7,361 |
2018-05-10 | $28.05 | $28.13 | $28.05 | $28.06 | $26.89 | 2,605 |
2018-05-09 | $27.70 | $27.97 | $27.70 | $27.97 | $26.80 | 3,338 |
2018-05-08 | $27.73 | $27.77 | $27.69 | $27.73 | $26.57 | 4,574 |
2018-05-07 | $27.70 | $27.74 | $27.67 | $27.72 | $26.57 | 4,163 |
2018-05-04 | $27.45 | $27.75 | $27.45 | $27.75 | $26.59 | 2,399 |
2018-05-03 | $27.45 | $27.59 | $27.25 | $27.55 | $26.40 | 16,908 |
2018-05-02 | $27.69 | $27.70 | $27.53 | $27.53 | $26.38 | 3,911 |
2018-05-01 | $27.49 | $27.53 | $27.32 | $27.53 | $26.38 | 9,386 |
2018-04-30 | $27.94 | $27.95 | $27.78 | $27.84 | $26.68 | 5,008 |
2018-04-27 | $27.81 | $27.92 | $27.81 | $27.92 | $26.76 | 972 |
2018-04-26 | $27.74 | $27.89 | $27.74 | $27.89 | $26.73 | 1,959 |
2018-04-25 | $27.67 | $27.82 | $27.66 | $27.82 | $26.66 | 4,343 |
2018-04-24 | $28.06 | $28.13 | $27.66 | $27.80 | $26.64 | 7,242 |
2018-04-23 | $28.17 | $28.17 | $27.94 | $27.94 | $26.77 | 940 |
2018-04-20 | $27.97 | $28.03 | $27.97 | $28.03 | $26.86 | 2,115 |
2018-04-19 | $28.42 | $28.42 | $28.23 | $28.23 | $27.06 | 5,499 |
2018-04-18 | $28.76 | $28.78 | $28.73 | $28.74 | $27.55 | 2,792 |
2018-04-17 | $28.58 | $28.62 | $28.57 | $28.57 | $27.37 | 6,279 |
2018-04-16 | $28.31 | $28.43 | $28.28 | $28.43 | $27.24 | 4,238 |
2018-04-13 | $28.27 | $28.27 | $28.17 | $28.18 | $27.01 | 5,139 |
2018-04-12 | $28.27 | $28.27 | $28.18 | $28.24 | $27.06 | 4,714 |
2018-04-11 | $28.02 | $28.14 | $28.02 | $28.02 | $26.85 | 4,694 |
2018-04-10 | $28.14 | $28.26 | $28.09 | $28.23 | $27.06 | 4,930 |
2018-04-09 | $28.04 | $28.12 | $28.00 | $28.00 | $26.84 | 5,938 |
2018-04-06 | $28.22 | $28.22 | $27.67 | $27.67 | $26.52 | 2,934 |
2018-04-05 | $28.31 | $28.31 | $28.21 | $28.21 | $27.03 | 3,815 |
2018-04-04 | $27.94 | $28.20 | $27.92 | $28.18 | $27.01 | 5,520 |
2018-04-03 | $27.90 | $28.08 | $27.89 | $28.02 | $26.85 | 3,016 |
2018-04-02 | $28.09 | $28.10 | $27.64 | $27.79 | $26.63 | 4,768 |
2018-03-29 | $27.95 | $28.24 | $27.95 | $28.22 | $27.04 | 11,424 |
2018-03-28 | $28.06 | $28.06 | $27.92 | $27.92 | $26.75 | 2,409 |
2018-03-27 | $28.16 | $28.28 | $28.00 | $28.00 | $26.83 | 6,921 |
2018-03-26 | $28.23 | $28.26 | $28.03 | $28.26 | $27.08 | 5,058 |
2018-03-23 | $28.13 | $28.23 | $28.10 | $28.23 | $27.05 | 5,698 |
2018-03-22 | $28.59 | $28.76 | $28.50 | $28.52 | $27.33 | 6,396 |
2018-03-21 | $28.96 | $29.16 | $28.92 | $28.94 | $27.73 | 21,076 |
2018-03-20 | $29.01 | $29.03 | $28.98 | $29.00 | $27.79 | 3,260 |
2018-03-19 | $29.06 | $29.07 | $28.78 | $28.88 | $27.68 | 4,052 |
2018-03-16 | $29.22 | $29.24 | $29.11 | $29.14 | $27.93 | 4,090 |
2018-03-15 | $29.20 | $29.20 | $29.06 | $29.10 | $27.88 | 6,421 |
2018-03-14 | $29.34 | $29.34 | $29.12 | $29.14 | $27.92 | 2,530 |
2018-03-13 | $29.70 | $29.71 | $29.45 | $29.47 | $28.24 | 7,964 |
2018-03-12 | $29.65 | $29.65 | $29.54 | $29.54 | $28.26 | 8,572 |
2018-03-09 | $29.60 | $29.66 | $29.57 | $29.66 | $28.38 | 4,912 |
2018-03-08 | $29.15 | $29.24 | $29.07 | $29.20 | $27.94 | 2,981 |
2018-03-07 | $28.95 | $28.97 | $28.85 | $28.85 | $27.60 | 2,185 |
2018-03-06 | $28.85 | $29.07 | $28.80 | $29.05 | $27.79 | 5,356 |
2018-03-05 | $28.28 | $28.71 | $28.28 | $28.71 | $27.47 | 7,392 |
2018-03-02 | $28.06 | $28.48 | $28.00 | $28.48 | $27.25 | 4,654 |
2018-03-01 | $28.61 | $28.77 | $28.21 | $28.30 | $27.08 | 29,085 |
2018-02-28 | $29.00 | $29.06 | $28.70 | $28.71 | $27.47 | 18,550 |
2018-02-27 | $29.38 | $29.38 | $29.02 | $29.07 | $27.81 | 4,189 |
2018-02-26 | $29.19 | $29.36 | $29.18 | $29.33 | $28.06 | 7,224 |
2018-02-23 | $28.79 | $29.00 | $28.78 | $29.00 | $27.75 | 8,058 |
2018-02-22 | $28.89 | $28.89 | $28.64 | $28.72 | $27.48 | 60,227 |
2018-02-21 | $29.05 | $29.23 | $28.94 | $28.94 | $27.69 | 404,812 |
2018-02-20 | $28.84 | $29.10 | $28.84 | $28.98 | $27.73 | 8,402 |
2018-02-16 | $29.04 | $29.19 | $29.00 | $29.08 | $27.82 | 11,374 |
2018-02-15 | $28.68 | $28.95 | $28.67 | $28.95 | $27.70 | 8,055 |
2018-02-14 | $28.46 | $28.78 | $28.46 | $28.75 | $27.51 | 4,182 |
2018-02-13 | $28.40 | $28.47 | $28.35 | $28.45 | $27.22 | 8,583 |
2018-02-12 | $28.37 | $28.50 | $28.37 | $28.44 | $27.21 | 3,115 |
2018-02-09 | $28.40 | $28.40 | $27.92 | $28.11 | $26.90 | 4,773 |
2018-02-08 | $28.55 | $28.55 | $28.33 | $28.41 | $27.18 | 4,627 |
2018-02-07 | $28.42 | $28.72 | $28.42 | $28.67 | $27.43 | 17,162 |
2018-02-06 | $28.44 | $28.71 | $28.31 | $28.62 | $27.38 | 15,156 |
2018-02-05 | $29.43 | $29.43 | $28.50 | $28.50 | $27.27 | 5,838 |
2018-02-02 | $29.69 | $29.70 | $29.40 | $29.40 | $28.13 | 8,406 |
2018-02-01 | $29.83 | $29.96 | $29.76 | $29.88 | $28.59 | 2,195 |
2018-01-31 | $30.16 | $30.16 | $29.92 | $29.92 | $28.63 | 2,176 |
2018-01-30 | $30.14 | $30.24 | $30.12 | $30.16 | $28.86 | 5,971 |
2018-01-29 | $30.43 | $30.45 | $30.40 | $30.41 | $29.10 | 1,781 |
2018-01-26 | $30.26 | $30.46 | $30.26 | $30.46 | $29.15 | 1,285 |
2018-01-25 | $30.10 | $30.25 | $30.10 | $30.10 | $28.80 | 2,041 |
2018-01-24 | $30.32 | $30.32 | $30.08 | $30.14 | $28.84 | 1,949 |
2018-01-23 | $30.25 | $30.25 | $30.13 | $30.15 | $28.85 | 10,251 |
2018-01-22 | $30.11 | $30.29 | $30.11 | $30.29 | $28.98 | 6,594 |
2018-01-19 | $30.11 | $30.17 | $30.08 | $30.16 | $28.86 | 2,988 |
2018-01-18 | $30.00 | $30.05 | $29.97 | $29.98 | $28.68 | 7,610 |
2018-01-17 | $29.87 | $30.04 | $29.85 | $30.04 | $28.74 | 5,700 |
2018-01-16 | $30.01 | $30.01 | $29.79 | $29.79 | $28.51 | 3,589 |
2018-01-12 | $29.58 | $29.90 | $29.58 | $29.84 | $28.55 | 2,158 |
2018-01-11 | $29.45 | $29.55 | $29.44 | $29.55 | $28.28 | 5,464 |
2018-01-10 | $29.35 | $29.44 | $29.34 | $29.37 | $28.10 | 6,401 |
2018-01-09 | $29.50 | $29.54 | $29.46 | $29.46 | $28.19 | 7,128 |
2018-01-08 | $29.32 | $29.40 | $29.32 | $29.37 | $28.10 | 2,307 |
2018-01-05 | $29.22 | $29.35 | $29.22 | $29.35 | $28.08 | 5,755 |
2018-01-04 | $29.18 | $29.22 | $29.14 | $29.22 | $27.96 | 3,313 |
2018-01-03 | $28.94 | $29.03 | $28.93 | $29.02 | $27.76 | 11,736 |
2018-01-02 | $28.87 | $28.87 | $28.78 | $28.85 | $27.60 | 17,574 |
2017-12-29 | $28.92 | $28.96 | $28.91 | $28.92 | $27.67 | 3,433 |
2017-12-28 | $28.93 | $28.93 | $28.89 | $28.91 | $27.66 | 3,245 |
2017-12-27 | $28.94 | $28.97 | $28.89 | $28.89 | $27.62 | 3,556 |
2017-12-26 | $28.87 | $28.89 | $28.84 | $28.84 | $27.58 | 5,803 |
2017-12-22 | $28.73 | $28.79 | $28.73 | $28.79 | $27.53 | 1,756 |
2017-12-21 | $28.85 | $28.87 | $28.82 | $28.83 | $27.57 | 3,256 |
2017-12-20 | $28.85 | $28.94 | $28.76 | $28.78 | $27.52 | 15,000 |
2017-12-19 | $28.77 | $28.84 | $28.77 | $28.80 | $27.54 | 2,440 |
2017-12-18 | $28.76 | $28.80 | $28.71 | $28.75 | $27.49 | 7,162 |
2017-12-15 | $28.43 | $28.62 | $28.43 | $28.62 | $27.37 | 9,595 |
2017-12-14 | $28.52 | $28.53 | $28.40 | $28.40 | $27.16 | 3,698 |
2017-12-13 | $28.57 | $28.63 | $28.52 | $28.56 | $27.31 | 5,850 |
2017-12-12 | $28.53 | $28.58 | $28.52 | $28.57 | $27.32 | 3,919 |
2017-12-11 | $28.50 | $28.53 | $28.46 | $28.49 | $27.24 | 4,046 |
2017-12-08 | $28.25 | $28.53 | $28.25 | $28.53 | $27.28 | 3,957 |
2017-12-07 | $28.25 | $28.31 | $28.25 | $28.27 | $27.03 | 4,770 |
2017-12-06 | $28.21 | $28.27 | $28.20 | $28.25 | $27.01 | 4,831 |
2017-12-05 | $28.38 | $28.38 | $28.28 | $28.28 | $27.04 | 3,989 |
2017-12-04 | $28.57 | $28.59 | $28.46 | $28.50 | $27.25 | 4,204 |
2017-12-01 | $28.13 | $28.18 | $27.90 | $28.18 | $26.95 | 4,142 |
2017-11-30 | $28.03 | $28.27 | $28.00 | $28.18 | $26.95 | 2,674 |
2017-11-29 | $27.96 | $27.99 | $27.93 | $27.93 | $26.71 | 4,473 |
2017-11-28 | $27.65 | $27.82 | $27.65 | $27.82 | $26.60 | 3,801 |
2017-11-27 | $27.52 | $27.56 | $27.51 | $27.56 | $26.35 | 4,068 |
2017-11-24 | $27.35 | $27.53 | $27.35 | $27.51 | $26.30 | 7,895 |
2017-11-22 | $27.46 | $27.47 | $27.42 | $27.45 | $26.25 | 4,091 |
2017-11-21 | $27.36 | $27.53 | $27.36 | $27.52 | $26.32 | 6,227 |
2017-11-20 | $27.31 | $27.43 | $27.31 | $27.37 | $26.17 | 7,395 |
2017-11-17 | $27.23 | $27.29 | $27.23 | $27.25 | $26.06 | 6,016 |
2017-11-16 | $27.17 | $27.30 | $27.12 | $27.28 | $26.09 | 10,191 |
2017-11-15 | $27.16 | $27.16 | $27.06 | $27.09 | $25.90 | 4,984 |
2017-11-14 | $27.08 | $27.24 | $27.08 | $27.24 | $26.05 | 4,636 |
2017-11-13 | $27.08 | $27.23 | $27.08 | $27.18 | $25.99 | 2,744 |
2017-11-10 | $27.03 | $27.10 | $27.03 | $27.09 | $25.91 | 5,425 |
2017-11-09 | $27.16 | $27.16 | $27.01 | $27.07 | $25.88 | 4,928 |
2017-11-08 | $27.23 | $27.32 | $27.22 | $27.32 | $26.13 | 4,885 |
2017-11-07 | $27.39 | $27.39 | $27.23 | $27.24 | $26.05 | 8,242 |
2017-11-06 | $27.36 | $27.38 | $27.33 | $27.33 | $26.13 | 3,469 |
2017-11-03 | $27.31 | $27.36 | $27.31 | $27.32 | $26.12 | 10,289 |
2017-11-02 | $27.21 | $27.31 | $27.21 | $27.31 | $26.12 | 4,878 |
2017-11-01 | $27.31 | $27.31 | $27.19 | $27.21 | $26.02 | 6,115 |
2017-10-31 | $27.17 | $27.28 | $27.17 | $27.22 | $26.03 | 5,723 |
2017-10-30 | $27.22 | $27.30 | $27.18 | $27.21 | $26.02 | 3,641 |
2017-10-27 | $27.32 | $27.39 | $27.32 | $27.37 | $26.17 | 3,701 |
2017-10-26 | $27.14 | $27.20 | $27.13 | $27.20 | $26.01 | 4,063 |
2017-10-25 | $27.16 | $27.16 | $26.94 | $27.04 | $25.86 | 6,406 |
2017-10-24 | $27.24 | $27.26 | $27.23 | $27.26 | $26.06 | 2,469 |
2017-10-23 | $27.29 | $27.32 | $27.29 | $27.32 | $26.12 | 3,341 |
2017-10-20 | $27.17 | $27.24 | $27.17 | $27.24 | $26.04 | 7,180 |
2017-10-19 | $26.89 | $27.08 | $26.89 | $27.05 | $25.86 | 3,071 |
2017-10-18 | $27.05 | $27.14 | $27.05 | $27.12 | $25.93 | 6,251 |
2017-10-17 | $27.14 | $27.14 | $27.07 | $27.10 | $25.91 | 8,592 |
2017-10-16 | $27.15 | $27.20 | $27.11 | $27.20 | $26.01 | 6,571 |
2017-10-13 | $27.16 | $27.19 | $27.14 | $27.14 | $25.95 | 12,258 |
2017-10-12 | $27.09 | $27.17 | $27.09 | $27.17 | $25.98 | 8,195 |
2017-10-11 | $27.02 | $27.10 | $27.02 | $27.08 | $25.89 | 8,067 |
2017-10-10 | $27.03 | $27.05 | $27.00 | $27.05 | $25.86 | 6,572 |
2017-10-09 | $27.09 | $27.12 | $27.03 | $27.06 | $25.88 | 6,353 |
2017-10-06 | $27.08 | $27.12 | $27.04 | $27.06 | $25.87 | 3,593 |
2017-10-05 | $27.00 | $27.11 | $27.00 | $27.08 | $25.90 | 7,155 |
2017-10-04 | $26.99 | $27.03 | $26.96 | $26.98 | $25.80 | 6,863 |
2017-10-03 | $26.92 | $26.95 | $26.89 | $26.94 | $25.76 | 8,181 |
2017-10-02 | $26.78 | $26.86 | $26.76 | $26.84 | $25.67 | 6,603 |
2017-09-29 | $26.70 | $26.77 | $26.70 | $26.73 | $25.56 | 5,038 |
2017-09-28 | $26.59 | $26.71 | $26.59 | $26.68 | $25.51 | 6,867 |
2017-09-27 | $26.66 | $26.67 | $26.53 | $26.63 | $25.46 | 10,607 |
2017-09-26 | $26.62 | $26.67 | $26.59 | $26.62 | $25.46 | 3,818 |
2017-09-25 | $26.60 | $26.60 | $26.50 | $26.59 | $25.42 | 5,831 |
2017-09-22 | $26.63 | $26.69 | $26.63 | $26.69 | $25.52 | 5,110 |
2017-09-21 | $26.65 | $26.68 | $26.61 | $26.62 | $25.46 | 4,075 |
2017-09-20 | $26.71 | $26.78 | $26.67 | $26.74 | $25.57 | 8,202 |
2017-09-19 | $26.67 | $26.71 | $26.66 | $26.71 | $25.54 | 3,545 |
2017-09-18 | $26.65 | $26.72 | $26.65 | $26.70 | $25.49 | 3,505 |
2017-09-15 | $26.51 | $26.54 | $26.51 | $26.52 | $25.31 | 2,162 |
2017-09-14 | $26.40 | $26.50 | $26.40 | $26.50 | $25.30 | 3,540 |
2017-09-13 | $26.46 | $26.46 | $26.43 | $26.43 | $25.23 | 4,900 |
2017-09-12 | $26.46 | $26.50 | $26.45 | $26.50 | $25.30 | 6,407 |
2017-09-11 | $26.37 | $26.44 | $26.37 | $26.44 | $25.24 | 2,575 |
2017-09-08 | $26.26 | $26.30 | $26.24 | $26.24 | $25.05 | 4,072 |
2017-09-07 | $26.08 | $26.17 | $26.08 | $26.17 | $24.98 | 5,000 |
2017-09-06 | $26.17 | $26.24 | $26.12 | $26.16 | $24.97 | 7,354 |
2017-09-05 | $26.26 | $26.26 | $26.13 | $26.17 | $24.98 | 2,788 |
2017-09-01 | $26.24 | $26.39 | $26.24 | $26.39 | $25.19 | 6,937 |
2017-08-31 | $26.25 | $26.29 | $26.23 | $26.29 | $25.10 | 10,714 |
2017-08-30 | $26.11 | $26.17 | $26.11 | $26.13 | $24.95 | 2,799 |
2017-08-29 | $25.95 | $26.06 | $25.93 | $26.06 | $24.87 | 3,911 |
2017-08-28 | $26.03 | $26.05 | $26.00 | $26.02 | $24.84 | 5,546 |
2017-08-25 | $26.06 | $26.10 | $26.06 | $26.09 | $24.90 | 4,940 |
2017-08-24 | $25.95 | $26.03 | $25.95 | $25.99 | $24.81 | 4,146 |
2017-08-23 | $26.08 | $26.12 | $26.02 | $26.02 | $24.84 | 12,123 |
2017-08-22 | $26.02 | $26.14 | $26.02 | $26.12 | $24.93 | 3,785 |
2017-08-21 | $25.84 | $25.97 | $25.84 | $25.91 | $24.74 | 2,483 |
2017-08-18 | $25.88 | $25.99 | $25.88 | $25.95 | $24.77 | 12,372 |
2017-08-17 | $26.28 | $26.28 | $26.01 | $26.01 | $24.83 | 1,887 |
2017-08-16 | $26.45 | $26.51 | $26.39 | $26.39 | $25.20 | 5,387 |
2017-08-15 | $26.33 | $26.45 | $26.33 | $26.39 | $25.19 | 7,832 |
2017-08-14 | $26.13 | $26.41 | $26.13 | $26.37 | $25.17 | 5,110 |
2017-08-11 | $26.15 | $26.18 | $26.14 | $26.16 | $24.97 | 7,217 |
2017-08-10 | $26.34 | $26.34 | $26.20 | $26.23 | $25.04 | 4,906 |
2017-08-09 | $26.40 | $26.51 | $26.36 | $26.49 | $25.28 | 5,722 |
2017-08-08 | $26.46 | $26.62 | $26.44 | $26.44 | $25.24 | 5,874 |
2017-08-07 | $26.52 | $26.52 | $26.47 | $26.48 | $25.28 | 2,443 |
2017-08-04 | $26.44 | $26.48 | $26.43 | $26.48 | $25.28 | 9,959 |
2017-08-03 | $26.41 | $26.43 | $26.35 | $26.42 | $25.22 | 10,023 |
2017-08-02 | $26.36 | $26.50 | $26.36 | $26.50 | $25.30 | 8,038 |
2017-08-01 | $26.41 | $26.51 | $26.41 | $26.47 | $25.27 | 4,013 |
2017-07-31 | $26.58 | $26.61 | $26.54 | $26.54 | $25.34 | 2,577 |
2017-07-28 | $26.41 | $26.46 | $26.38 | $26.42 | $25.23 | 9,371 |
2017-07-27 | $26.36 | $26.39 | $26.34 | $26.36 | $25.16 | 1,899 |
2017-07-26 | $26.44 | $26.47 | $26.41 | $26.42 | $25.22 | 3,960 |
2017-07-25 | $26.52 | $26.59 | $26.52 | $26.56 | $25.36 | 4,782 |
2017-07-24 | $26.71 | $26.76 | $26.69 | $26.74 | $25.53 | 3,827 |
2017-07-21 | $26.80 | $26.90 | $26.77 | $26.90 | $25.68 | 6,030 |
2017-07-20 | $26.79 | $26.95 | $26.79 | $26.94 | $25.72 | 10,300 |
2017-07-19 | $26.83 | $26.83 | $26.77 | $26.81 | $25.60 | 5,416 |
2017-07-18 | $26.71 | $26.73 | $26.68 | $26.69 | $25.48 | 3,384 |
2017-07-17 | $26.73 | $26.75 | $26.73 | $26.75 | $25.54 | 1,065 |
2017-07-14 | $26.60 | $26.72 | $26.60 | $26.72 | $25.51 | 2,079 |
2017-07-13 | $26.55 | $26.63 | $26.55 | $26.61 | $25.40 | 5,094 |
2017-07-12 | $26.65 | $26.65 | $26.58 | $26.64 | $25.43 | 3,680 |
2017-07-11 | $26.40 | $26.40 | $26.35 | $26.38 | $25.18 | 3,704 |
2017-07-10 | $26.44 | $26.50 | $26.44 | $26.50 | $25.30 | 1,334 |
2017-07-07 | $26.33 | $26.46 | $26.29 | $26.41 | $25.22 | 8,775 |
2017-07-06 | $26.46 | $26.46 | $26.18 | $26.22 | $25.03 | 11,008 |
2017-07-05 | $26.29 | $26.39 | $26.29 | $26.38 | $25.18 | 9,664 |
2017-07-03 | $26.35 | $26.43 | $26.35 | $26.35 | $25.16 | 4,174 |
2017-06-30 | $26.21 | $26.32 | $26.16 | $26.28 | $25.09 | 2,478 |
2017-06-29 | $26.30 | $26.30 | $26.12 | $26.12 | $24.94 | 7,438 |
2017-06-28 | $26.43 | $26.43 | $26.28 | $26.35 | $25.16 | 15,636 |
2017-06-27 | $26.23 | $26.29 | $26.21 | $26.24 | $25.05 | 8,859 |
2017-06-26 | $26.42 | $26.43 | $26.37 | $26.42 | $25.15 | 6,663 |
2017-06-23 | $26.35 | $26.43 | $26.33 | $26.38 | $25.11 | 8,430 |
2017-06-22 | $26.35 | $26.41 | $26.33 | $26.35 | $25.08 | 9,436 |
2017-06-21 | $26.46 | $26.46 | $26.29 | $26.29 | $25.02 | 37,148 |
2017-06-20 | $26.53 | $26.54 | $26.45 | $26.45 | $25.18 | 13,939 |
2017-06-19 | $26.47 | $26.56 | $26.47 | $26.50 | $25.23 | 3,705 |
2017-06-16 | $26.25 | $26.27 | $26.18 | $26.26 | $24.99 | 9,082 |
2017-06-15 | $25.97 | $26.30 | $25.97 | $26.27 | $25.00 | 10,582 |
2017-06-14 | $26.25 | $26.26 | $26.16 | $26.16 | $24.90 | 8,575 |
2017-06-13 | $26.18 | $26.18 | $26.15 | $26.17 | $24.91 | 37,065 |
2017-06-12 | $25.95 | $26.00 | $25.95 | $25.97 | $24.72 | 2,205 |
2017-06-09 | $25.84 | $26.14 | $25.84 | $26.06 | $24.80 | 6,351 |
2017-06-08 | $26.10 | $26.10 | $25.92 | $26.00 | $24.74 | 84,174 |
2017-06-07 | $26.01 | $26.04 | $25.93 | $26.03 | $24.77 | 717,887 |
2017-06-06 | $26.04 | $26.08 | $26.04 | $26.06 | $24.80 | 4,700 |
2017-06-05 | $26.17 | $26.17 | $26.13 | $26.14 | $24.88 | 6,367 |
2017-06-02 | $26.12 | $26.23 | $26.12 | $26.19 | $24.93 | 3,340 |
2017-06-01 | $25.90 | $26.09 | $25.90 | $26.09 | $24.83 | 5,438 |
2017-05-31 | $25.73 | $25.83 | $25.72 | $25.83 | $24.59 | 10,534 |
2017-05-30 | $25.70 | $25.78 | $25.68 | $25.75 | $24.51 | 3,219 |
2017-05-26 | $25.68 | $25.74 | $25.68 | $25.69 | $24.45 | 5,857 |
2017-05-25 | $25.70 | $25.74 | $25.69 | $25.72 | $24.48 | 4,383 |
2017-05-24 | $25.34 | $25.37 | $25.33 | $25.36 | $24.14 | 5,056 |
2017-05-23 | $25.37 | $25.37 | $25.29 | $25.29 | $24.07 | 2,457 |
2017-05-22 | $25.27 | $25.29 | $25.25 | $25.29 | $24.07 | 3,957 |
2017-05-19 | $25.06 | $25.22 | $25.06 | $25.20 | $23.99 | 4,485 |
2017-05-18 | $24.94 | $25.09 | $24.92 | $25.07 | $23.86 | 12,015 |
2017-05-17 | $25.19 | $25.19 | $25.11 | $25.12 | $23.91 | 2,955 |
2017-05-16 | $25.48 | $25.51 | $25.39 | $25.45 | $24.22 | 5,013 |
2017-05-15 | $25.57 | $25.62 | $25.54 | $25.56 | $24.32 | 5,147 |
2017-05-12 | $25.57 | $25.60 | $25.51 | $25.51 | $24.28 | 2,996 |
2017-05-11 | $25.62 | $25.74 | $25.58 | $25.74 | $24.50 | 4,002 |
2017-05-10 | $25.62 | $25.80 | $25.62 | $25.77 | $24.53 | 4,108 |
2017-05-09 | $25.72 | $25.76 | $25.70 | $25.71 | $24.47 | 2,889 |
2017-05-08 | $25.75 | $25.79 | $25.72 | $25.75 | $24.51 | 15,519 |
2017-05-05 | $25.78 | $25.80 | $25.73 | $25.80 | $24.55 | 3,623 |
2017-05-04 | $25.63 | $25.67 | $25.56 | $25.64 | $24.40 | 9,046 |
2017-05-03 | $25.71 | $25.71 | $25.60 | $25.63 | $24.39 | 6,907 |
2017-05-02 | $25.78 | $25.85 | $25.75 | $25.80 | $24.56 | 9,603 |
2017-05-01 | $25.84 | $25.86 | $25.81 | $25.82 | $24.57 | 3,738 |
2017-04-28 | $25.94 | $25.94 | $25.83 | $25.84 | $24.59 | 5,808 |
2017-04-27 | $26.04 | $26.04 | $25.93 | $25.95 | $24.69 | 6,286 |
2017-04-26 | $25.96 | $26.07 | $25.96 | $26.06 | $24.80 | 6,464 |
2017-04-25 | $25.83 | $25.89 | $25.81 | $25.89 | $24.64 | 6,726 |
2017-04-24 | $25.80 | $25.80 | $25.67 | $25.78 | $24.54 | 9,027 |
2017-04-21 | $25.56 | $25.60 | $25.54 | $25.57 | $24.33 | 7,613 |
2017-04-20 | $25.23 | $25.65 | $25.23 | $25.64 | $24.40 | 5,618 |
2017-04-19 | $25.40 | $25.42 | $25.29 | $25.32 | $24.10 | 5,675 |
2017-04-18 | $25.33 | $25.40 | $25.32 | $25.37 | $24.14 | 7,160 |
2017-04-17 | $25.32 | $25.37 | $25.30 | $25.37 | $24.14 | 6,852 |
2017-04-13 | $25.36 | $25.38 | $25.24 | $25.28 | $24.06 | 12,152 |
2017-04-12 | $25.35 | $25.40 | $25.32 | $25.37 | $24.15 | 4,921 |
2017-04-11 | $25.33 | $25.43 | $25.33 | $25.43 | $24.20 | 4,088 |
2017-04-10 | $25.43 | $25.48 | $25.33 | $25.40 | $24.18 | 5,501 |
2017-04-07 | $25.34 | $25.46 | $25.34 | $25.39 | $24.16 | 4,746 |
2017-04-06 | $25.32 | $25.44 | $25.32 | $25.37 | $24.15 | 6,318 |
2017-04-05 | $25.53 | $25.55 | $25.30 | $25.30 | $24.08 | 7,087 |
2017-04-04 | $25.41 | $25.45 | $25.39 | $25.43 | $24.20 | 8,488 |
2017-04-03 | $25.45 | $25.45 | $25.33 | $25.43 | $24.20 | 7,013 |
2017-03-31 | $25.53 | $25.59 | $25.50 | $25.55 | $24.32 | 5,491 |
2017-03-30 | $25.55 | $25.56 | $25.51 | $25.54 | $24.31 | 17,055 |
2017-03-29 | $25.47 | $25.57 | $25.47 | $25.57 | $24.34 | 3,177 |
2017-03-28 | $25.33 | $25.49 | $25.33 | $25.49 | $24.26 | 7,039 |
2017-03-27 | $25.23 | $25.32 | $25.23 | $25.30 | $24.08 | 5,005 |
2017-03-24 | $25.49 | $25.52 | $25.30 | $25.37 | $24.15 | 4,778 |
2017-03-23 | $25.43 | $25.54 | $25.40 | $25.40 | $24.17 | 5,525 |
2017-03-22 | $25.35 | $25.43 | $25.31 | $25.37 | $24.14 | 5,152 |
2017-03-21 | $25.48 | $25.48 | $25.34 | $25.42 | $24.19 | 6,662 |
2017-03-20 | $25.68 | $25.75 | $25.68 | $25.70 | $24.46 | 5,833 |
2017-03-17 | $25.80 | $25.81 | $25.72 | $25.77 | $24.53 | 6,187 |
2017-03-16 | $25.94 | $25.96 | $25.78 | $25.78 | $24.54 | 7,431 |
2017-03-15 | $25.68 | $25.94 | $25.68 | $25.94 | $24.69 | 3,821 |
2017-03-14 | $25.57 | $25.64 | $25.55 | $25.62 | $24.39 | 9,912 |
2017-03-13 | $25.72 | $25.76 | $25.67 | $25.73 | $24.42 | 20,727 |
2017-03-10 | $25.72 | $25.73 | $25.62 | $25.64 | $24.33 | 3,378 |
2017-03-09 | $25.61 | $25.63 | $25.51 | $25.57 | $24.27 | 9,374 |
2017-03-08 | $25.67 | $25.68 | $25.60 | $25.64 | $24.33 | 9,757 |
2017-03-07 | $25.59 | $25.68 | $25.59 | $25.66 | $24.35 | 5,992 |
2017-03-06 | $25.62 | $25.71 | $25.62 | $25.67 | $24.36 | 3,640 |
2017-03-03 | $25.69 | $25.75 | $25.68 | $25.74 | $24.43 | 5,939 |
2017-03-02 | $25.77 | $25.84 | $25.75 | $25.75 | $24.44 | 5,487 |
2017-03-01 | $25.79 | $25.89 | $25.77 | $25.84 | $24.52 | 56,323 |
2017-02-28 | $25.62 | $25.68 | $25.56 | $25.59 | $24.29 | 4,014 |
2017-02-27 | $25.52 | $25.65 | $25.52 | $25.65 | $24.34 | 9,626 |
2017-02-24 | $25.44 | $25.55 | $25.44 | $25.55 | $24.25 | 10,938 |
2017-02-23 | $25.46 | $25.53 | $25.46 | $25.50 | $24.20 | 3,956 |
2017-02-22 | $25.64 | $25.64 | $25.56 | $25.58 | $24.28 | 7,451 |
2017-02-21 | $25.46 | $25.65 | $25.46 | $25.65 | $24.34 | 15,224 |
2017-02-17 | $25.38 | $25.48 | $25.36 | $25.48 | $24.18 | 5,802 |
2017-02-16 | $25.56 | $25.56 | $25.46 | $25.53 | $24.23 | 6,572 |
2017-02-15 | $25.37 | $25.56 | $25.37 | $25.53 | $24.23 | 4,287 |
2017-02-14 | $25.34 | $25.45 | $25.34 | $25.42 | $24.12 | 6,669 |
2017-02-13 | $25.36 | $25.46 | $25.36 | $25.43 | $24.13 | 6,074 |
2017-02-10 | $25.18 | $25.24 | $25.16 | $25.22 | $23.93 | 7,871 |
2017-02-09 | $24.98 | $25.12 | $24.98 | $25.08 | $23.80 | 9,670 |
2017-02-08 | $24.85 | $24.94 | $24.85 | $24.94 | $23.67 | 9,697 |
2017-02-07 | $25.02 | $25.03 | $24.91 | $24.95 | $23.68 | 9,162 |
2017-02-06 | $25.01 | $25.01 | $24.95 | $24.97 | $23.69 | 7,527 |
2017-02-03 | $24.87 | $24.98 | $24.87 | $24.92 | $23.65 | 5,619 |
2017-02-02 | $24.69 | $24.89 | $24.69 | $24.82 | $23.55 | 6,880 |
2017-02-01 | $24.79 | $24.79 | $24.71 | $24.74 | $23.48 | 9,789 |
2017-01-31 | $24.71 | $24.80 | $24.67 | $24.80 | $23.54 | 16,283 |
2017-01-30 | $24.70 | $24.70 | $24.59 | $24.67 | $23.41 | 3,990 |
2017-01-27 | $24.81 | $24.86 | $24.81 | $24.84 | $23.57 | 4,286 |
2017-01-26 | $25.01 | $25.01 | $24.92 | $24.94 | $23.67 | 5,726 |
2017-01-25 | $25.11 | $25.12 | $25.09 | $25.12 | $23.84 | 2,370 |
2017-01-24 | $24.75 | $24.96 | $24.75 | $24.96 | $23.69 | 9,104 |
2017-01-23 | $24.49 | $24.55 | $24.49 | $24.55 | $23.30 | 3,217 |
2017-01-20 | $24.64 | $24.67 | $24.56 | $24.60 | $23.35 | 6,101 |
2017-01-19 | $24.64 | $24.64 | $24.46 | $24.50 | $23.25 | 6,835 |
2017-01-18 | $24.68 | $24.73 | $24.67 | $24.68 | $23.43 | 9,308 |
2017-01-17 | $24.62 | $24.71 | $24.58 | $24.62 | $23.36 | 4,959 |
2017-01-13 | $24.79 | $24.79 | $24.69 | $24.75 | $23.49 | 7,709 |
2017-01-12 | $24.63 | $24.64 | $24.43 | $24.64 | $23.38 | 16,901 |
2017-01-11 | $24.63 | $24.70 | $24.56 | $24.70 | $23.44 | 5,527 |
2017-01-10 | $24.68 | $24.73 | $24.66 | $24.68 | $23.42 | 2,903 |
2017-01-09 | $24.70 | $24.75 | $24.61 | $24.63 | $23.37 | 6,106 |
2017-01-06 | $24.68 | $24.83 | $24.68 | $24.83 | $23.56 | 5,664 |
2017-01-05 | $24.62 | $24.70 | $24.62 | $24.67 | $23.41 | 3,162 |
2017-01-04 | $24.79 | $24.83 | $24.77 | $24.81 | $23.54 | 7,195 |
2017-01-03 | $24.50 | $24.55 | $24.49 | $24.53 | $23.28 | 8,714 |
2016-12-30 | $24.46 | $24.50 | $24.39 | $24.42 | $23.17 | 3,848 |
2016-12-29 | $24.57 | $24.57 | $24.47 | $24.53 | $23.28 | 5,243 |
2016-12-28 | $24.70 | $24.70 | $24.48 | $24.50 | $23.26 | 35,189 |
2016-12-27 | $24.82 | $24.84 | $24.78 | $24.79 | $23.44 | 7,349 |
2016-12-23 | $24.68 | $24.76 | $24.68 | $24.73 | $23.39 | 34,818 |
2016-12-22 | $24.72 | $24.72 | $24.60 | $24.69 | $23.34 | 3,669 |
2016-12-21 | $24.64 | $24.81 | $24.64 | $24.77 | $23.42 | 9,439 |
2016-12-20 | $24.75 | $24.76 | $24.69 | $24.76 | $23.41 | 7,138 |
2016-12-19 | $24.59 | $24.65 | $24.58 | $24.64 | $23.30 | 10,636 |
2016-12-16 | $24.60 | $24.69 | $24.56 | $24.60 | $23.26 | 11,881 |
2016-12-15 | $24.71 | $24.71 | $24.59 | $24.61 | $23.27 | 9,122 |
2016-12-14 | $24.70 | $24.79 | $24.58 | $24.61 | $23.28 | 5,473 |
2016-12-13 | $24.82 | $24.94 | $24.80 | $24.87 | $23.52 | 7,153 |
2016-12-12 | $24.89 | $24.89 | $24.79 | $24.81 | $23.46 | 9,018 |
2016-12-09 | $24.89 | $24.98 | $24.87 | $24.97 | $23.61 | 9,608 |
2016-12-08 | $24.86 | $24.96 | $24.86 | $24.89 | $23.54 | 8,925 |
2016-12-07 | $24.27 | $24.78 | $24.27 | $24.74 | $23.39 | 6,555 |
2016-12-06 | $24.17 | $24.39 | $24.14 | $24.36 | $23.03 | 7,748 |
2016-12-05 | $24.08 | $24.19 | $24.08 | $24.19 | $22.88 | 9,861 |
2016-12-02 | $24.07 | $24.07 | $23.97 | $24.06 | $22.75 | 12,310 |
2016-12-01 | $24.04 | $24.09 | $24.00 | $24.02 | $22.71 | 22,112 |
2016-11-30 | $23.96 | $23.98 | $23.90 | $23.90 | $22.60 | 6,279 |
2016-11-29 | $23.83 | $23.95 | $23.83 | $23.93 | $22.63 | 7,876 |
2016-11-28 | $23.91 | $23.94 | $23.88 | $23.88 | $22.58 | 7,070 |
2016-11-25 | $24.03 | $24.09 | $24.02 | $24.03 | $22.73 | 9,228 |
2016-11-23 | $23.89 | $24.01 | $23.89 | $24.01 | $22.70 | 12,693 |
2016-11-22 | $23.77 | $23.86 | $23.77 | $23.84 | $22.54 | 15,896 |
2016-11-21 | $23.56 | $23.64 | $23.55 | $23.61 | $22.32 | 8,845 |
2016-11-18 | $23.47 | $23.53 | $23.45 | $23.52 | $22.24 | 7,423 |
2016-11-17 | $23.37 | $23.54 | $23.37 | $23.50 | $22.22 | 7,433 |
2016-11-16 | $23.34 | $23.36 | $23.27 | $23.32 | $22.05 | 12,459 |
2016-11-15 | $23.36 | $23.54 | $23.33 | $23.54 | $22.26 | 9,014 |
2016-11-14 | $23.49 | $23.50 | $23.39 | $23.46 | $22.18 | 6,700 |
2016-11-11 | $22.95 | $23.13 | $22.85 | $23.09 | $21.83 | 10,075 |
2016-11-10 | $22.91 | $23.06 | $22.83 | $23.02 | $21.77 | 10,744 |
2016-11-09 | $22.11 | $22.62 | $22.11 | $22.62 | $21.39 | 29,647 |
2016-11-08 | $21.95 | $22.13 | $21.95 | $22.10 | $20.90 | 11,769 |
2016-11-07 | $21.80 | $21.96 | $21.80 | $21.96 | $20.77 | 11,383 |
2016-11-04 | $21.43 | $21.61 | $21.43 | $21.47 | $20.30 | 15,600 |
2016-11-03 | $21.62 | $21.62 | $21.48 | $21.50 | $20.33 | 9,267 |
2016-11-02 | $21.67 | $21.67 | $21.54 | $21.55 | $20.38 | 10,433 |
2016-11-01 | $21.69 | $21.69 | $21.44 | $21.56 | $20.39 | 7,470 |
2016-10-31 | $21.65 | $21.69 | $21.60 | $21.65 | $20.47 | 8,181 |
2016-10-28 | $21.63 | $21.68 | $21.48 | $21.60 | $20.43 | 6,051 |
2016-10-27 | $21.50 | $21.58 | $21.50 | $21.52 | $20.35 | 8,716 |
2016-10-26 | $21.57 | $21.74 | $21.56 | $21.63 | $20.45 | 11,227 |
2016-10-25 | $21.75 | $21.75 | $21.63 | $21.64 | $20.46 | 8,703 |
2016-10-24 | $21.90 | $21.90 | $21.77 | $21.82 | $20.63 | 16,524 |
2016-10-21 | $21.48 | $21.76 | $21.48 | $21.76 | $20.58 | 6,615 |
2016-10-20 | $21.71 | $21.73 | $21.69 | $21.70 | $20.52 | 14,280 |
2016-10-19 | $21.61 | $21.75 | $19.54 | $21.71 | $20.53 | 13,415 |
2016-10-18 | $21.60 | $21.64 | $21.55 | $21.56 | $20.39 | 12,740 |
2016-10-17 | $21.62 | $21.63 | $21.53 | $21.54 | $20.36 | 6,172 |
2016-10-14 | $21.73 | $21.73 | $21.61 | $21.67 | $20.49 | 13,017 |
2016-10-13 | $21.43 | $21.69 | $21.43 | $21.65 | $20.47 | 7,640 |
2016-10-12 | $21.76 | $21.83 | $21.76 | $21.80 | $20.62 | 7,095 |
2016-10-11 | $21.93 | $21.95 | $21.65 | $21.66 | $20.48 | 14,642 |
2016-10-10 | $22.10 | $22.10 | $22.01 | $22.01 | $20.81 | 8,232 |
2016-10-07 | $22.07 | $22.07 | $21.85 | $21.94 | $20.75 | 6,056 |
2016-10-06 | $21.92 | $22.05 | $21.92 | $22.05 | $20.85 | 9,053 |
2016-10-05 | $21.90 | $22.06 | $21.90 | $22.00 | $20.80 | 10,979 |
2016-10-04 | $21.86 | $21.93 | $21.70 | $21.75 | $20.57 | 21,308 |
2016-10-03 | $21.63 | $21.83 | $21.63 | $21.81 | $20.63 | 12,461 |
2016-09-30 | $21.64 | $21.88 | $21.64 | $21.86 | $20.67 | 16,828 |
2016-09-29 | $21.83 | $21.83 | $21.54 | $21.58 | $20.40 | 31,716 |
2016-09-28 | $21.79 | $21.82 | $21.64 | $21.80 | $20.61 | 12,742 |
2016-09-27 | $21.78 | $21.78 | $21.58 | $21.75 | $20.56 | 22,727 |
2016-09-26 | $21.69 | $21.70 | $21.60 | $21.60 | $20.43 | 5,991 |
2016-09-23 | $21.91 | $21.97 | $21.86 | $21.86 | $20.67 | 17,845 |
2016-09-22 | $22.01 | $22.04 | $21.94 | $21.99 | $20.79 | 9,136 |
2016-09-21 | $21.84 | $21.98 | $21.77 | $21.96 | $20.77 | 12,840 |
2016-09-20 | $21.79 | $21.79 | $21.72 | $21.72 | $20.54 | 19,249 |
2016-09-19 | $21.86 | $21.86 | $21.73 | $21.73 | $20.54 | 11,198 |
2016-09-16 | $21.65 | $21.68 | $21.56 | $21.67 | $20.49 | 19,669 |
2016-09-15 | $21.49 | $21.81 | $21.49 | $21.75 | $20.57 | 10,674 |
2016-09-14 | $21.70 | $21.70 | $21.57 | $21.57 | $20.40 | 19,076 |
2016-09-13 | $21.82 | $21.82 | $21.75 | $21.79 | $20.61 | 8,908 |
2016-09-12 | $21.67 | $22.11 | $21.67 | $22.06 | $20.82 | 22,267 |
2016-09-09 | $22.25 | $22.25 | $21.90 | $21.92 | $20.69 | 54,295 |
2016-09-08 | $22.49 | $22.49 | $22.40 | $22.43 | $21.17 | 19,700 |
2016-09-07 | $22.55 | $22.57 | $22.53 | $22.57 | $21.30 | 1,366 |
2016-09-06 | $22.50 | $22.52 | $22.42 | $22.50 | $21.23 | 9,085 |
2016-09-02 | $22.50 | $22.54 | $22.47 | $22.53 | $21.26 | 16,305 |
2016-09-01 | $22.26 | $22.41 | $22.26 | $22.41 | $21.15 | 14,740 |
2016-08-31 | $22.32 | $22.41 | $22.30 | $22.37 | $21.11 | 6,278 |
2016-08-30 | $22.46 | $22.46 | $22.38 | $22.38 | $21.12 | 8,417 |
2016-08-29 | $22.44 | $22.52 | $22.44 | $22.48 | $21.22 | 9,775 |
2016-08-26 | $22.43 | $22.55 | $22.26 | $22.26 | $21.01 | 4,716 |
2016-08-25 | $22.34 | $22.41 | $22.34 | $22.39 | $21.12 | 10,817 |
2016-08-24 | $22.37 | $22.45 | $22.34 | $22.34 | $21.08 | 7,189 |
2016-08-23 | $22.51 | $22.55 | $22.48 | $22.48 | $21.21 | 14,808 |
2016-08-22 | $22.38 | $22.44 | $22.36 | $22.41 | $21.15 | 19,068 |
2016-08-19 | $22.24 | $22.39 | $22.24 | $22.37 | $21.11 | 5,021 |
2016-08-18 | $22.29 | $22.41 | $22.29 | $22.39 | $21.13 | 15,158 |
2016-08-17 | $22.20 | $22.34 | $22.20 | $22.34 | $21.08 | 8,691 |
2016-08-16 | $22.41 | $22.41 | $22.30 | $22.30 | $21.04 | 9,773 |
2016-08-15 | $22.53 | $22.54 | $22.48 | $22.51 | $21.24 | 10,287 |
2016-08-12 | $22.40 | $22.44 | $22.36 | $22.44 | $21.18 | 9,698 |
2016-08-11 | $22.40 | $22.48 | $22.39 | $22.47 | $21.20 | 15,733 |
2016-08-10 | $22.33 | $22.41 | $22.33 | $22.36 | $21.10 | 8,472 |
2016-08-09 | $22.32 | $22.38 | $22.29 | $22.29 | $21.04 | 6,002 |
2016-08-08 | $22.31 | $22.34 | $22.28 | $22.29 | $21.03 | 7,416 |
2016-08-05 | $22.26 | $22.34 | $22.24 | $22.32 | $21.06 | 11,723 |
2016-08-04 | $22.19 | $22.24 | $22.15 | $22.20 | $20.95 | 8,788 |
2016-08-03 | $22.04 | $22.10 | $22.03 | $22.08 | $20.84 | 8,579 |
2016-08-02 | $22.26 | $22.26 | $22.04 | $22.08 | $20.83 | 21,457 |
2016-08-01 | $22.31 | $22.41 | $22.31 | $22.36 | $21.10 | 29,640 |
2016-07-29 | $22.30 | $22.41 | $22.30 | $22.38 | $21.12 | 54,649 |
2016-07-28 | $22.23 | $22.34 | $22.19 | $22.31 | $21.05 | 18,056 |
2016-07-27 | $22.21 | $22.26 | $22.19 | $22.22 | $20.97 | 4,328 |
2016-07-26 | $22.29 | $22.33 | $22.26 | $22.31 | $21.05 | 7,296 |
2016-07-25 | $22.32 | $22.35 | $22.27 | $22.29 | $21.04 | 7,213 |
2016-07-22 | $22.23 | $22.34 | $22.23 | $22.32 | $21.06 | 7,421 |
2016-07-21 | $22.23 | $22.27 | $22.13 | $22.19 | $20.94 | 11,630 |
2016-07-20 | $22.21 | $22.24 | $22.13 | $22.19 | $20.94 | 12,141 |
2016-07-19 | $22.15 | $22.20 | $22.13 | $22.19 | $20.94 | 4,095 |
2016-07-18 | $22.16 | $22.22 | $22.16 | $22.22 | $20.97 | 13,798 |
2016-07-15 | $22.18 | $22.22 | $22.14 | $22.16 | $20.91 | 5,935 |
2016-07-14 | $22.18 | $22.23 | $22.15 | $22.16 | $20.91 | 7,384 |
2016-07-13 | $22.08 | $22.18 | $22.08 | $22.16 | $20.91 | 12,404 |
2016-07-12 | $22.06 | $22.13 | $22.06 | $22.09 | $20.85 | 4,771 |
2016-07-11 | $21.98 | $22.14 | $21.98 | $22.09 | $20.85 | 22,034 |
2016-07-08 | $21.88 | $21.99 | $21.88 | $21.98 | $20.74 | 5,201 |
2016-07-07 | $21.91 | $21.94 | $21.79 | $21.84 | $20.61 | 10,772 |
2016-07-06 | $21.83 | $21.97 | $21.83 | $21.91 | $20.68 | 6,813 |
2016-07-05 | $21.81 | $21.89 | $21.81 | $21.89 | $20.65 | 6,800 |
2016-07-01 | $21.84 | $21.88 | $21.81 | $21.88 | $20.65 | 7,328 |
2016-06-30 | $21.59 | $21.79 | $21.59 | $21.78 | $20.55 | 7,881 |
2016-06-29 | $21.62 | $21.68 | $21.61 | $21.65 | $20.43 | 6,858 |
2016-06-28 | $21.43 | $21.54 | $21.40 | $21.54 | $20.33 | 37,710 |
2016-06-27 | $21.33 | $21.39 | $21.23 | $21.34 | $20.11 | 3,995 |
2016-06-24 | $21.90 | $21.90 | $21.68 | $21.73 | $20.48 | 7,205 |
2016-06-23 | $22.22 | $22.26 | $22.19 | $22.26 | $20.98 | 9,685 |
2016-06-22 | $22.07 | $22.18 | $22.07 | $22.08 | $20.81 | 23,018 |
2016-06-21 | $22.06 | $22.13 | $22.06 | $22.08 | $20.81 | 11,696 |
2016-06-20 | $22.02 | $22.15 | $22.02 | $22.05 | $20.78 | 31,720 |
2016-06-17 | $21.92 | $21.98 | $21.82 | $21.92 | $20.66 | 23,509 |
2016-06-16 | $21.81 | $21.95 | $21.79 | $21.95 | $20.69 | 9,281 |
2016-06-15 | $21.87 | $21.98 | $21.87 | $21.89 | $20.63 | 10,617 |
2016-06-14 | $21.83 | $21.93 | $21.83 | $21.88 | $20.62 | 6,699 |
2016-06-13 | $22.20 | $22.20 | $21.93 | $21.94 | $20.68 | 13,537 |
2016-06-10 | $22.03 | $22.17 | $22.03 | $22.08 | $20.81 | 13,624 |
2016-06-09 | $22.18 | $22.26 | $22.17 | $22.26 | $20.98 | 6,384 |
2016-06-08 | $22.11 | $22.25 | $22.11 | $22.25 | $20.97 | 5,480 |
2016-06-07 | $22.13 | $22.19 | $22.12 | $22.12 | $20.85 | 6,716 |
2016-06-06 | $22.11 | $22.14 | $22.06 | $22.09 | $20.82 | 13,547 |
2016-06-03 | $22.02 | $22.11 | $22.01 | $22.09 | $20.82 | 12,818 |
2016-06-02 | $21.99 | $22.07 | $21.99 | $22.04 | $20.77 | 18,199 |
2016-06-01 | $21.84 | $22.00 | $21.84 | $21.98 | $20.72 | 22,201 |
2016-05-31 | $21.94 | $21.94 | $21.88 | $21.94 | $20.68 | 18,474 |
2016-05-27 | $21.89 | $21.95 | $21.89 | $21.94 | $20.68 | 15,688 |
2016-05-26 | $21.85 | $21.89 | $21.84 | $21.87 | $20.61 | 7,670 |
2016-05-25 | $21.83 | $21.85 | $21.79 | $21.82 | $20.57 | 10,338 |
2016-05-24 | $21.71 | $21.79 | $21.71 | $21.79 | $20.53 | 5,923 |
2016-05-23 | $21.60 | $21.62 | $21.57 | $21.57 | $20.33 | 14,106 |
2016-05-20 | $21.63 | $21.66 | $21.59 | $21.62 | $20.38 | 10,574 |
2016-05-19 | $21.49 | $21.58 | $21.49 | $21.58 | $20.33 | 9,485 |
2016-05-18 | $21.56 | $21.61 | $21.50 | $21.55 | $20.31 | 12,108 |
2016-05-17 | $21.69 | $21.73 | $21.65 | $21.65 | $20.41 | 35,298 |
2016-05-16 | $21.73 | $21.80 | $21.73 | $21.76 | $20.51 | 43,328 |
2016-05-13 | $21.75 | $21.79 | $21.65 | $21.67 | $20.42 | 36,512 |
2016-05-12 | $21.67 | $21.81 | $21.67 | $21.81 | $20.55 | 6,211 |
2016-05-11 | $21.83 | $21.83 | $21.76 | $21.76 | $20.51 | 6,590 |
2016-05-10 | $21.80 | $21.87 | $21.80 | $21.83 | $20.58 | 6,331 |
2016-05-09 | $21.73 | $21.81 | $21.73 | $21.78 | $20.52 | 12,776 |
2016-05-06 | $21.59 | $21.72 | $21.58 | $21.68 | $20.43 | 10,425 |
2016-05-05 | $21.64 | $21.66 | $21.61 | $21.61 | $20.37 | 12,686 |
2016-05-04 | $21.60 | $21.70 | $21.60 | $21.68 | $20.43 | 14,788 |
2016-05-03 | $21.81 | $21.81 | $21.65 | $21.67 | $20.43 | 20,011 |
2016-05-02 | $21.69 | $21.75 | $21.68 | $21.70 | $20.45 | 16,343 |
2016-04-29 | $21.54 | $21.68 | $21.54 | $21.62 | $20.38 | 7,116 |
2016-04-28 | $21.63 | $21.69 | $21.63 | $21.65 | $20.40 | 6,793 |
2016-04-27 | $21.71 | $21.75 | $21.66 | $21.72 | $20.47 | 11,665 |
2016-04-26 | $21.68 | $21.74 | $21.68 | $21.72 | $20.47 | 11,118 |
2016-04-25 | $21.64 | $21.69 | $21.64 | $21.64 | $20.40 | 9,487 |
2016-04-22 | $21.66 | $21.74 | $21.66 | $21.72 | $20.47 | 12,482 |
2016-04-21 | $21.73 | $21.76 | $21.67 | $21.67 | $20.42 | 11,070 |
2016-04-20 | $21.86 | $21.95 | $21.85 | $21.95 | $20.69 | 5,141 |
2016-04-19 | $21.91 | $21.94 | $21.87 | $21.89 | $20.63 | 14,378 |
2016-04-18 | $21.92 | $21.93 | $21.90 | $21.91 | $20.65 | 9,245 |
2016-04-15 | $21.95 | $22.00 | $21.92 | $21.93 | $20.66 | 10,541 |
2016-04-14 | $22.02 | $22.02 | $21.94 | $22.01 | $20.74 | 15,866 |
2016-04-13 | $21.97 | $22.03 | $21.94 | $22.00 | $20.73 | 7,258 |
2016-04-12 | $21.87 | $21.95 | $21.87 | $21.90 | $20.64 | 12,826 |
2016-04-11 | $21.92 | $21.93 | $21.88 | $21.90 | $20.64 | 11,311 |
2016-04-08 | $21.93 | $21.93 | $21.86 | $21.92 | $20.65 | 31,407 |
2016-04-07 | $21.88 | $21.92 | $21.83 | $21.85 | $20.59 | 8,370 |
2016-04-06 | $21.85 | $21.91 | $21.85 | $21.91 | $20.64 | 14,133 |
2016-04-05 | $21.85 | $21.86 | $21.81 | $21.86 | $20.60 | 18,168 |
2016-04-04 | $22.02 | $22.02 | $21.94 | $21.99 | $20.72 | 19,246 |
2016-04-01 | $22.00 | $22.08 | $22.00 | $22.05 | $20.78 | 139,021 |
2016-03-31 | $21.97 | $22.09 | $21.97 | $22.02 | $20.75 | 799,316 |
2016-03-30 | $22.01 | $22.14 | $22.01 | $22.11 | $20.83 | 9,601 |
2016-03-29 | $21.91 | $22.04 | $21.91 | $22.00 | $20.73 | 14,638 |
2016-03-28 | $21.88 | $21.96 | $21.87 | $21.91 | $20.65 | 18,895 |
2016-03-24 | $21.82 | $21.85 | $21.81 | $21.85 | $20.59 | 12,103 |
2016-03-23 | $21.86 | $21.91 | $21.85 | $21.88 | $20.62 | 17,327 |
2016-03-22 | $21.91 | $21.98 | $21.90 | $21.92 | $20.65 | 9,149 |
2016-03-21 | $21.87 | $21.97 | $21.87 | $21.92 | $20.65 | 24,406 |
2016-03-18 | $21.90 | $21.97 | $21.90 | $21.91 | $20.65 | 18,636 |
2016-03-17 | $21.87 | $21.98 | $21.87 | $21.92 | $20.65 | 12,309 |
2016-03-16 | $21.89 | $21.97 | $21.84 | $21.92 | $20.65 | 12,449 |
2016-03-15 | $21.87 | $21.89 | $21.84 | $21.85 | $20.59 | 7,505 |
2016-03-14 | $21.86 | $21.90 | $21.84 | $21.87 | $20.61 | 13,362 |
2016-03-11 | $21.80 | $21.83 | $21.79 | $21.79 | $20.53 | 18,889 |
2016-03-10 | $21.74 | $21.76 | $21.65 | $21.72 | $20.46 | 7,802 |
2016-03-09 | $21.75 | $21.77 | $21.71 | $21.77 | $20.51 | 9,535 |
2016-03-08 | $21.73 | $21.79 | $21.72 | $21.76 | $20.50 | 17,271 |
2016-03-07 | $21.71 | $21.79 | $21.70 | $21.71 | $20.46 | 10,906 |
2016-03-04 | $21.72 | $21.77 | $21.71 | $21.72 | $20.47 | 10,896 |
2016-03-03 | $21.67 | $21.74 | $21.66 | $21.73 | $20.47 | 20,277 |
2016-03-02 | $21.64 | $21.70 | $21.63 | $21.65 | $20.40 | 6,337 |
2016-03-01 | $21.59 | $21.69 | $21.59 | $21.64 | $20.39 | 9,635 |
2016-02-29 | $21.60 | $21.63 | $21.54 | $21.54 | $20.30 | 7,849 |
2016-02-26 | $21.64 | $21.67 | $21.60 | $21.61 | $20.37 | 13,334 |
2016-02-25 | $21.63 | $21.68 | $21.62 | $21.64 | $20.39 | 6,143 |
2016-02-24 | $21.49 | $21.62 | $21.49 | $21.62 | $20.37 | 12,234 |
2016-02-23 | $21.63 | $21.65 | $21.59 | $21.60 | $20.35 | 10,399 |
2016-02-22 | $21.64 | $21.68 | $21.62 | $21.63 | $20.39 | 9,769 |
2016-02-19 | $21.60 | $21.64 | $21.59 | $21.61 | $20.36 | 11,000 |
2016-02-18 | $21.66 | $21.66 | $21.61 | $21.61 | $20.36 | 9,190 |
2016-02-17 | $21.65 | $21.67 | $21.60 | $21.62 | $20.37 | 14,991 |
2016-02-16 | $21.61 | $21.62 | $21.53 | $21.59 | $20.34 | 8,434 |
2016-02-12 | $21.50 | $21.56 | $21.49 | $21.55 | $20.31 | 10,770 |
2016-02-11 | $21.42 | $21.48 | $21.39 | $21.44 | $20.20 | 10,478 |
2016-02-10 | $21.57 | $21.59 | $21.53 | $21.53 | $20.29 | 19,939 |
2016-02-09 | $21.47 | $21.55 | $21.46 | $21.50 | $20.26 | 11,065 |
2016-02-08 | $21.38 | $21.51 | $21.38 | $21.49 | $20.25 | 16,654 |
2016-02-05 | $21.68 | $21.68 | $21.53 | $21.53 | $20.29 | 13,946 |
2016-02-04 | $21.86 | $21.91 | $21.72 | $21.74 | $20.49 | 19,496 |
2016-02-03 | $21.84 | $21.92 | $21.80 | $21.89 | $20.63 | 10,067 |
2016-02-02 | $21.96 | $22.00 | $21.91 | $21.94 | $20.67 | 7,891 |
2016-02-01 | $21.97 | $22.06 | $21.97 | $22.06 | $20.78 | 9,466 |
2016-01-29 | $21.92 | $22.04 | $21.91 | $21.99 | $20.72 | 12,498 |
2016-01-28 | $21.72 | $21.83 | $21.70 | $21.82 | $20.56 | 6,209 |
2016-01-27 | $21.74 | $21.82 | $21.70 | $21.71 | $20.45 | 8,866 |
2016-01-26 | $21.70 | $21.81 | $21.70 | $21.76 | $20.50 | 10,412 |
2016-01-25 | $21.73 | $21.75 | $21.64 | $21.64 | $20.39 | 13,097 |
2016-01-22 | $21.69 | $21.78 | $21.69 | $21.76 | $20.51 | 17,373 |
2016-01-21 | $21.49 | $21.63 | $21.49 | $21.61 | $20.36 | 11,123 |
2016-01-20 | $21.44 | $21.59 | $21.37 | $21.59 | $20.34 | 7,919 |
2016-01-19 | $21.71 | $21.73 | $21.61 | $21.69 | $20.44 | 35,043 |
2016-01-15 | $21.61 | $21.71 | $21.54 | $21.66 | $20.41 | 16,200 |
2016-01-14 | $21.65 | $21.95 | $21.64 | $21.90 | $20.64 | 11,639 |
2016-01-13 | $22.00 | $22.06 | $21.77 | $21.77 | $20.51 | 16,416 |
2016-01-12 | $22.01 | $22.09 | $21.96 | $22.05 | $20.78 | 13,278 |
2016-01-11 | $21.84 | $21.87 | $21.73 | $21.87 | $20.61 | 11,744 |
2016-01-08 | $22.06 | $22.07 | $21.77 | $21.77 | $20.52 | 71,348 |
2016-01-07 | $22.19 | $22.19 | $21.96 | $22.02 | $20.75 | 30,292 |
2016-01-06 | $22.49 | $22.49 | $22.27 | $22.36 | $21.07 | 15,302 |
2016-01-05 | $22.55 | $22.58 | $22.48 | $22.52 | $21.22 | 14,590 |
2016-01-04 | $22.60 | $22.60 | $22.37 | $22.41 | $21.12 | 6,612 |
2015-12-31 | $22.82 | $22.96 | $22.77 | $22.84 | $21.52 | 19,623 |
2015-12-30 | $23.05 | $23.05 | $22.96 | $22.96 | $21.64 | 17,642 |
2015-12-29 | $23.02 | $23.10 | $23.01 | $23.10 | $21.77 | 12,740 |
2015-12-28 | $22.81 | $22.90 | $22.78 | $22.87 | $21.55 | 10,181 |
2015-12-24 | $22.87 | $22.93 | $22.87 | $22.90 | $21.58 | 13,676 |
2015-12-23 | $22.88 | $22.95 | $22.87 | $22.93 | $21.61 | 16,203 |
2015-12-22 | $22.64 | $22.80 | $22.64 | $22.80 | $21.48 | 12,536 |
2015-12-21 | $22.67 | $22.72 | $22.65 | $22.70 | $21.39 | 8,249 |
2015-12-18 | $22.59 | $22.66 | $22.58 | $22.61 | $21.30 | 8,502 |
2015-12-17 | $22.64 | $22.68 | $22.61 | $22.62 | $21.31 | 19,778 |
2015-12-16 | $22.64 | $22.79 | $22.60 | $22.79 | $21.47 | 29,119 |
2015-12-15 | $22.59 | $22.66 | $22.59 | $22.62 | $21.31 | 14,021 |
2015-12-14 | $22.46 | $22.54 | $22.45 | $22.54 | $21.24 | 13,238 |
2015-12-11 | $22.55 | $22.61 | $22.45 | $22.45 | $21.15 | 14,690 |
2015-12-10 | $22.76 | $22.81 | $22.70 | $22.72 | $21.41 | 15,877 |
2015-12-09 | $22.89 | $22.91 | $22.67 | $22.67 | $21.36 | 10,474 |
2015-12-08 | $22.81 | $22.90 | $22.81 | $22.90 | $21.58 | 6,191 |
2015-12-07 | $22.87 | $22.92 | $22.85 | $22.91 | $21.59 | 7,748 |
2015-12-04 | $22.76 | $22.96 | $22.76 | $22.93 | $21.61 | 18,950 |
2015-12-03 | $22.95 | $22.95 | $22.69 | $22.70 | $21.39 | 15,463 |
2015-12-02 | $22.92 | $22.97 | $22.85 | $22.86 | $21.54 | 5,854 |
2015-12-01 | $22.89 | $22.99 | $22.89 | $22.99 | $21.67 | 11,080 |
2015-11-30 | $22.91 | $22.91 | $22.84 | $22.87 | $21.55 | 5,965 |
2015-11-27 | $22.91 | $22.95 | $22.90 | $22.95 | $21.63 | 5,871 |
2015-11-25 | $22.88 | $22.91 | $22.85 | $22.86 | $21.54 | 23,916 |
2015-11-24 | $22.72 | $22.86 | $22.72 | $22.83 | $21.51 | 15,489 |
2015-11-23 | $22.86 | $22.89 | $22.80 | $22.87 | $21.55 | 13,489 |
2015-11-20 | $22.86 | $22.86 | $22.82 | $22.83 | $21.51 | 8,788 |
2015-11-19 | $22.78 | $22.84 | $22.76 | $22.77 | $21.46 | 227,653 |
2015-11-18 | $22.73 | $22.84 | $22.73 | $22.79 | $21.47 | 497,399 |
2015-11-17 | $22.77 | $22.82 | $22.74 | $22.77 | $21.45 | 13,134 |
2015-11-16 | $22.73 | $22.78 | $22.70 | $22.78 | $21.47 | 13,121 |
2015-11-13 | $22.70 | $22.76 | $22.68 | $22.72 | $21.41 | 12,851 |
2015-11-12 | $22.86 | $22.91 | $22.78 | $22.78 | $21.47 | 9,694 |
2015-11-11 | $22.90 | $23.03 | $22.90 | $22.93 | $21.61 | 7,863 |
2015-11-10 | $22.94 | $23.00 | $22.91 | $22.94 | $21.62 | 7,117 |
2015-11-09 | $22.88 | $22.95 | $22.87 | $22.93 | $21.61 | 8,309 |
2015-11-06 | $22.99 | $23.02 | $22.96 | $23.02 | $21.69 | 9,529 |
2015-11-05 | $22.99 | $23.03 | $22.98 | $23.01 | $21.68 | 8,357 |
2015-11-04 | $22.97 | $23.02 | $22.97 | $22.97 | $21.64 | 9,364 |
2015-11-03 | $23.01 | $23.05 | $22.98 | $22.99 | $21.66 | 6,532 |
2015-11-02 | $22.96 | $23.05 | $22.96 | $23.05 | $21.72 | 6,502 |
2015-10-30 | $22.97 | $23.02 | $22.93 | $22.93 | $21.61 | 17,946 |
2015-10-29 | $22.99 | $23.00 | $22.97 | $22.98 | $21.65 | 29,056 |
2015-10-28 | $23.00 | $23.03 | $22.96 | $23.03 | $21.70 | 5,447 |
2015-10-27 | $22.90 | $22.92 | $22.85 | $22.92 | $21.60 | 10,833 |
2015-10-26 | $22.93 | $22.95 | $22.87 | $22.95 | $21.63 | 16,848 |
2015-10-23 | $23.15 | $23.15 | $22.85 | $22.92 | $21.60 | 8,323 |
2015-10-22 | $22.89 | $22.99 | $22.88 | $22.95 | $21.63 | 19,080 |
2015-10-21 | $22.82 | $22.86 | $22.79 | $22.83 | $21.51 | 15,904 |
2015-10-20 | $22.94 | $22.94 | $22.80 | $22.81 | $21.49 | 11,364 |
2015-10-19 | $22.78 | $22.85 | $22.78 | $22.85 | $21.53 | 7,801 |
2015-10-16 | $22.74 | $22.81 | $22.74 | $22.75 | $21.44 | 14,032 |
2015-10-15 | $22.67 | $22.75 | $22.63 | $22.75 | $21.43 | 10,221 |
2015-10-14 | $22.70 | $22.75 | $22.66 | $22.70 | $21.39 | 16,833 |
2015-10-13 | $22.83 | $22.86 | $22.77 | $22.82 | $21.50 | 5,077 |
2015-10-12 | $22.82 | $22.86 | $22.81 | $22.81 | $21.49 | 11,768 |
2015-10-09 | $22.79 | $22.84 | $22.75 | $22.76 | $21.45 | 18,694 |
2015-10-08 | $22.74 | $22.78 | $22.72 | $22.78 | $21.47 | 8,521 |
2015-10-07 | $22.67 | $22.73 | $22.66 | $22.70 | $21.39 | 12,775 |
2015-10-06 | $22.67 | $22.67 | $22.62 | $22.67 | $21.36 | 12,894 |
2015-10-05 | $22.70 | $22.74 | $22.67 | $22.74 | $21.43 | 15,994 |
2015-10-02 | $22.51 | $22.58 | $22.46 | $22.58 | $21.28 | 10,576 |
2015-10-01 | $22.59 | $22.61 | $22.51 | $22.61 | $21.30 | 13,383 |
2015-09-30 | $22.61 | $22.62 | $22.54 | $22.62 | $21.31 | 7,388 |
2015-09-29 | $22.54 | $22.61 | $22.50 | $22.53 | $21.23 | 11,544 |
2015-09-28 | $22.64 | $22.64 | $22.56 | $22.61 | $21.30 | 7,444 |
2015-09-25 | $22.81 | $22.81 | $22.74 | $22.75 | $21.44 | 8,460 |
2015-09-24 | $22.73 | $22.78 | $22.71 | $22.78 | $21.46 | 5,994 |
2015-09-23 | $22.80 | $22.83 | $22.77 | $22.80 | $21.48 | 15,228 |
2015-09-22 | $22.83 | $22.85 | $22.78 | $22.84 | $21.52 | 9,678 |
2015-09-21 | $22.96 | $22.97 | $22.89 | $22.95 | $21.61 | 11,425 |
2015-09-18 | $22.95 | $22.96 | $22.90 | $22.90 | $21.56 | 25,308 |
2015-09-17 | $23.12 | $23.12 | $22.99 | $23.01 | $21.67 | 39,970 |
2015-09-16 | $23.16 | $23.16 | $22.94 | $23.04 | $21.69 | 10,455 |
2015-09-15 | $22.96 | $23.00 | $22.91 | $22.99 | $21.65 | 11,027 |
2015-09-14 | $23.02 | $23.02 | $22.92 | $22.96 | $21.62 | 11,025 |
2015-09-11 | $22.97 | $23.02 | $22.91 | $23.02 | $21.67 | 10,905 |
2015-09-10 | $23.06 | $23.07 | $23.00 | $23.00 | $21.65 | 13,635 |
2015-09-09 | $23.27 | $23.27 | $23.02 | $23.02 | $21.67 | 33,936 |
2015-09-08 | $23.07 | $23.14 | $23.05 | $23.14 | $21.79 | 27,337 |
2015-09-04 | $22.97 | $22.99 | $22.90 | $22.94 | $21.60 | 19,202 |
2015-09-03 | $23.10 | $23.13 | $23.07 | $23.09 | $21.74 | 18,082 |
2015-09-02 | $23.01 | $23.06 | $22.94 | $23.06 | $21.71 | 14,052 |
2015-09-01 | $22.95 | $23.03 | $22.89 | $22.92 | $21.58 | 9,882 |
2015-08-31 | $23.14 | $23.18 | $23.08 | $23.14 | $21.79 | 16,536 |
2015-08-28 | $23.16 | $23.18 | $23.12 | $23.13 | $21.78 | 20,598 |
2015-08-27 | $23.17 | $23.19 | $23.12 | $23.18 | $21.83 | 9,290 |
2015-08-26 | $22.82 | $22.96 | $22.82 | $22.96 | $21.62 | 10,836 |
2015-08-25 | $23.07 | $23.07 | $22.79 | $22.83 | $21.50 | 11,087 |
WBI BullBear Value 3000 ETF (WBIF) News Headlines
Recent WBI BullBear Value 3000 ETF (WBIF) News
Similar Companies to WBI BullBear Value 3000 ETF (WBIF) 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 | -- | -- | -- |