Columbia EM Core ex-China ETF (XCEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.31 ($0.07) 0.23%
Columbia EM Core ex-China ETF - Daily Information
Click for more stock information on Columbia EM Core ex-China ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.20 |
Previous Close | $30.31 |
High | $30.31 |
Low | $29.99 |
Adjusted Open | $30.20 |
Previous Adjusted Close | $30.31 |
Adjusted High | $30.31 |
Adjusted Low | $29.99 |
About Columbia EM Core ex-China ETF (XCEM)
The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs). Under normal circumstances, the Fund will invest at least 80% of its net assets in the companies included in the Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. These companies are domiciled in emerging market countries, excluding companies domiciled, or whose stock is listed for trading on an exchange, in China, as well as companies domiciled in Hong Kong. The Fund defines “emerging market” countries as those that are in the intermediate stages of their economic development and classified by Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) as “Emerging Markets.” The Fund may invest in companies of all capitalization sizes, which includes small capitalization (small cap) companies (i.e., those with market capitalizations between U.S. $100 million and U.S. $2 billion), mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion) as well as large capitalization companies. A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar. The Index is a market capitalization-weighted index designed to provide broad, core emerging markets equity exposure by measuring the stock performance of up to 700 emerging markets companies, excluding companies domiciled or exchange-listed in China or domiciled in Hong Kong. These stocks are derived from a universe of publicly traded companies with a total market capitalization of at least $100 million (as of June 30, 2020), which are domiciled in emerging markets, as defined by Columbia Management. The market capitalization of Index constituents as of June 30, 2020 ranged from approximately U.S. $133.3 million to U.S. $275.1 billion. The Index is sponsored by Columbia Management. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index. The Fund typically utilizes a “representative sampling” strategy whereby the Fund invests in some, not all, of the component securities of the Index. As such, the Fund may not track the Index with the same degree of accuracy as would an investment vehicle replicating (or investing in) the entire Index. Under certain circumstances or conditions or due to other factors, including, for example, the size of the Fund’s portfolio, the Fund may use a full replication strategy, which means that the Fund will seek to track the performance of the Index by investing all, or substantially all, of its assets in the securities that make up the Index in approximately the same proportion as their weighting in the Index. The Fund invests in specific countries or geographic regions to approximately the same extent as the Index. The Fund concentrates its investments (i.e., holds 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated. As of March 31, 2020, the Index (and therefore the Fund) was concentrated in the financial services and information technology sectors. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.
Invest in Columbia EM Core ex-China ETF (XCEM)
Historical Stock Data for Columbia EM Core ex-China ETF (XCEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $30.20 | $30.31 | $29.99 | $30.31 | $30.31 | 49,282 |
2025-04-29 | $30.13 | $30.33 | $30.10 | $30.24 | $30.24 | 709,069 |
2025-04-28 | $29.96 | $30.04 | $29.81 | $29.97 | $29.97 | 152,828 |
2025-04-25 | $29.75 | $29.94 | $29.67 | $29.88 | $29.88 | 72,902 |
2025-04-24 | $29.76 | $30.03 | $29.64 | $30.00 | $30.00 | 145,414 |
2025-04-23 | $29.70 | $29.84 | $29.49 | $29.61 | $29.61 | 152,839 |
2025-04-22 | $29.27 | $29.40 | $29.09 | $29.31 | $29.31 | 164,564 |
2025-04-21 | $29.12 | $29.17 | $28.79 | $29.02 | $29.02 | 119,046 |
2025-04-17 | $29.00 | $29.20 | $28.93 | $29.00 | $29.00 | 175,220 |
2025-04-16 | $28.84 | $29.05 | $28.65 | $28.75 | $28.75 | 313,314 |
2025-04-15 | $28.96 | $29.17 | $28.96 | $28.97 | $28.97 | 214,185 |
2025-04-14 | $28.80 | $29.03 | $28.71 | $28.86 | $28.86 | 264,830 |
2025-04-11 | $28.52 | $28.78 | $28.29 | $28.77 | $28.77 | 232,173 |
2025-04-10 | $28.28 | $28.28 | $27.49 | $27.96 | $27.96 | 412,143 |
2025-04-09 | $26.55 | $28.90 | $26.48 | $28.60 | $28.60 | 366,107 |
2025-04-08 | $27.70 | $27.74 | $26.44 | $26.68 | $26.68 | 433,715 |
2025-04-07 | $26.70 | $27.91 | $26.60 | $27.15 | $27.15 | 1,645,582 |
2025-04-04 | $28.26 | $28.26 | $27.56 | $27.63 | $27.63 | 457,625 |
2025-04-03 | $29.14 | $29.39 | $29.11 | $29.11 | $29.11 | 171,838 |
2025-04-02 | $29.72 | $29.93 | $29.68 | $29.87 | $29.87 | 148,037 |
2025-04-01 | $29.53 | $29.78 | $29.47 | $29.78 | $29.78 | 802,814 |
2025-03-31 | $29.29 | $29.57 | $29.19 | $29.54 | $29.54 | 313,054 |
2025-03-28 | $29.92 | $29.96 | $29.56 | $29.61 | $29.61 | 259,513 |
2025-03-27 | $30.04 | $30.19 | $30.02 | $30.11 | $30.11 | 437,992 |
2025-03-26 | $30.32 | $30.32 | $30.02 | $30.11 | $30.11 | 135,828 |
2025-03-25 | $30.29 | $30.37 | $30.25 | $30.33 | $30.33 | 153,773 |
2025-03-24 | $30.16 | $30.33 | $30.16 | $30.25 | $30.25 | 80,950 |
2025-03-21 | $29.99 | $30.15 | $29.99 | $30.11 | $30.11 | 330,539 |
2025-03-20 | $29.97 | $30.13 | $29.97 | $30.10 | $30.10 | 101,988 |
2025-03-19 | $30.07 | $30.24 | $29.99 | $30.11 | $30.11 | 172,576 |
2025-03-18 | $30.14 | $30.14 | $29.97 | $30.10 | $30.10 | 133,163 |
2025-03-17 | $29.88 | $30.33 | $29.88 | $30.26 | $30.26 | 322,900 |
2025-03-14 | $29.71 | $29.93 | $29.67 | $29.90 | $29.90 | 199,503 |
2025-03-13 | $29.40 | $29.60 | $29.40 | $29.47 | $29.47 | 357,451 |
2025-03-12 | $29.67 | $29.80 | $29.59 | $29.76 | $29.76 | 200,989 |
2025-03-11 | $29.48 | $29.62 | $29.24 | $29.42 | $29.42 | 424,531 |
2025-03-10 | $29.51 | $29.68 | $29.17 | $29.30 | $29.30 | 182,915 |
2025-03-07 | $29.75 | $30.03 | $29.64 | $30.02 | $30.02 | 185,630 |
2025-03-06 | $29.91 | $30.07 | $29.77 | $29.81 | $29.81 | 403,560 |
2025-03-05 | $29.74 | $30.19 | $29.74 | $30.15 | $30.15 | 2,488,180 |
2025-03-04 | $29.29 | $29.66 | $29.06 | $29.32 | $29.32 | 475,420 |
2025-03-03 | $29.60 | $29.68 | $29.12 | $29.18 | $29.18 | 270,163 |
2025-02-28 | $29.22 | $29.35 | $29.09 | $29.29 | $29.29 | 532,093 |
2025-02-27 | $30.05 | $30.08 | $29.51 | $29.56 | $29.56 | 799,780 |
2025-02-26 | $30.24 | $30.44 | $30.20 | $30.26 | $30.26 | 90,494 |
2025-02-25 | $30.25 | $30.29 | $30.03 | $30.15 | $30.15 | 204,284 |
2025-02-24 | $30.42 | $30.43 | $30.22 | $30.22 | $30.22 | 142,649 |
2025-02-21 | $30.74 | $30.75 | $30.36 | $30.44 | $30.44 | 125,299 |
2025-02-20 | $30.68 | $30.73 | $30.60 | $30.72 | $30.72 | 128,591 |
2025-02-19 | $30.56 | $30.59 | $30.50 | $30.54 | $30.54 | 147,048 |
2025-02-18 | $30.63 | $30.69 | $30.57 | $30.61 | $30.61 | 394,608 |
2025-02-14 | $30.45 | $30.47 | $30.36 | $30.42 | $30.42 | 122,271 |
2025-02-13 | $30.19 | $30.49 | $30.19 | $30.44 | $30.44 | 158,370 |
2025-02-12 | $30.10 | $30.34 | $30.08 | $30.27 | $30.27 | 86,664 |
2025-02-11 | $30.22 | $30.36 | $30.19 | $30.34 | $30.34 | 141,187 |
2025-02-10 | $30.32 | $30.37 | $30.27 | $30.32 | $30.32 | 167,349 |
2025-02-07 | $30.47 | $30.47 | $30.12 | $30.18 | $30.18 | 161,447 |
2025-02-06 | $30.29 | $30.39 | $30.23 | $30.37 | $30.37 | 255,443 |
2025-02-05 | $30.25 | $30.40 | $30.24 | $30.33 | $30.33 | 81,981 |
2025-02-04 | $30.04 | $30.29 | $30.03 | $30.26 | $30.26 | 88,704 |
2025-02-03 | $29.57 | $29.94 | $29.54 | $29.84 | $29.84 | 144,475 |
2025-01-31 | $30.25 | $30.43 | $30.01 | $30.06 | $30.06 | 309,247 |
2025-01-30 | $30.08 | $30.32 | $30.00 | $30.18 | $30.18 | 601,386 |
2025-01-29 | $29.97 | $30.00 | $29.77 | $29.87 | $29.87 | 410,098 |
2025-01-28 | $29.69 | $29.94 | $29.61 | $29.87 | $29.87 | 176,856 |
2025-01-27 | $29.74 | $29.88 | $29.57 | $29.66 | $29.66 | 359,364 |
2025-01-24 | $30.67 | $30.67 | $30.49 | $30.51 | $30.51 | 464,500 |
2025-01-23 | $30.43 | $30.58 | $30.39 | $30.54 | $30.54 | 433,234 |
2025-01-22 | $30.52 | $30.58 | $30.43 | $30.48 | $30.48 | 128,327 |
2025-01-21 | $30.22 | $30.41 | $30.16 | $30.31 | $30.31 | 884,314 |
2025-01-17 | $29.98 | $30.13 | $29.98 | $30.00 | $30.00 | 194,789 |
2025-01-16 | $30.03 | $30.11 | $29.86 | $29.92 | $29.92 | 156,599 |
2025-01-15 | $29.80 | $29.94 | $29.77 | $29.90 | $29.90 | 322,013 |
2025-01-14 | $29.54 | $29.54 | $29.36 | $29.49 | $29.49 | 199,476 |
2025-01-13 | $29.31 | $29.31 | $29.10 | $29.27 | $29.27 | 315,408 |
2025-01-10 | $29.65 | $29.65 | $29.43 | $29.54 | $29.54 | 145,890 |
2025-01-08 | $29.92 | $29.96 | $29.78 | $29.94 | $29.94 | 397,863 |
2025-01-07 | $30.48 | $30.48 | $29.77 | $29.77 | $29.77 | 914,178 |
2025-01-06 | $30.29 | $30.45 | $30.29 | $30.34 | $30.34 | 129,308 |
2025-01-03 | $29.87 | $29.96 | $29.82 | $29.92 | $29.92 | 100,212 |
2025-01-02 | $29.66 | $29.79 | $29.54 | $29.64 | $29.64 | 127,388 |
2024-12-31 | $29.65 | $29.78 | $29.51 | $29.60 | $29.60 | 537,100 |
2024-12-30 | $29.76 | $29.80 | $29.60 | $29.71 | $29.71 | 375,628 |
2024-12-27 | $29.90 | $29.92 | $29.80 | $29.91 | $29.91 | 360,029 |
2024-12-26 | $30.05 | $30.06 | $29.93 | $29.99 | $29.99 | 380,724 |
2024-12-24 | $30.05 | $30.15 | $29.98 | $30.11 | $30.11 | 163,567 |
2024-12-23 | $29.95 | $30.09 | $29.79 | $30.05 | $30.05 | 285,220 |
2024-12-20 | $29.71 | $30.03 | $29.65 | $29.87 | $29.87 | 273,691 |
2024-12-19 | $29.98 | $29.98 | $29.78 | $29.85 | $29.85 | 933,560 |
2024-12-18 | $30.64 | $30.64 | $29.62 | $29.68 | $29.68 | 188,624 |
2024-12-17 | $31.19 | $31.26 | $31.06 | $31.21 | $30.37 | 204,975 |
2024-12-16 | $31.70 | $31.70 | $31.46 | $31.52 | $30.68 | 167,853 |
2024-12-13 | $31.57 | $31.65 | $31.49 | $31.57 | $30.72 | 134,603 |
2024-12-12 | $31.50 | $31.54 | $31.34 | $31.40 | $30.56 | 117,011 |
2024-12-11 | $31.56 | $31.68 | $31.51 | $31.61 | $30.76 | 109,815 |
2024-12-10 | $31.57 | $31.57 | $31.28 | $31.40 | $30.56 | 94,735 |
2024-12-09 | $31.66 | $31.80 | $31.48 | $31.58 | $30.73 | 83,117 |
2024-12-06 | $31.64 | $31.64 | $31.34 | $31.51 | $30.67 | 142,074 |
2024-12-05 | $31.59 | $31.74 | $31.37 | $31.68 | $30.83 | 84,624 |
2024-12-04 | $31.40 | $31.58 | $31.35 | $31.53 | $30.69 | 103,467 |
2024-12-03 | $31.20 | $31.34 | $30.89 | $31.34 | $30.50 | 100,687 |
2024-12-02 | $31.10 | $31.27 | $31.08 | $31.23 | $30.40 | 85,302 |
2024-11-29 | $30.94 | $31.14 | $30.74 | $31.06 | $31.06 | 77,943 |
2024-11-27 | $31.27 | $31.28 | $30.95 | $31.09 | $31.09 | 94,631 |
2024-11-26 | $31.30 | $31.55 | $31.23 | $31.33 | $31.33 | 134,304 |
2024-11-25 | $31.52 | $31.56 | $31.33 | $31.44 | $31.44 | 115,563 |
2024-11-22 | $31.20 | $31.39 | $31.20 | $31.39 | $31.39 | 214,299 |
2024-11-21 | $31.07 | $31.21 | $30.92 | $31.13 | $31.13 | 197,925 |
2024-11-20 | $30.98 | $31.36 | $30.93 | $31.13 | $31.13 | 294,061 |
2024-11-19 | $31.33 | $31.33 | $31.09 | $31.29 | $31.29 | 155,772 |
2024-11-18 | $30.91 | $31.20 | $30.91 | $31.09 | $31.09 | 143,144 |
2024-11-15 | $30.91 | $31.06 | $30.71 | $30.86 | $30.86 | 281,096 |
2024-11-14 | $30.98 | $31.17 | $30.80 | $30.84 | $30.84 | 152,966 |
2024-11-13 | $31.18 | $31.24 | $30.90 | $30.99 | $30.99 | 144,217 |
2024-11-12 | $31.44 | $31.44 | $31.05 | $31.23 | $31.23 | 226,847 |
2024-11-11 | $31.67 | $31.72 | $31.49 | $31.58 | $31.58 | 141,130 |
2024-11-08 | $32.19 | $32.19 | $31.82 | $31.98 | $31.98 | 244,081 |
2024-11-07 | $32.35 | $32.45 | $32.27 | $32.43 | $32.43 | 121,918 |
2024-11-06 | $31.86 | $32.08 | $31.63 | $32.06 | $32.06 | 180,463 |
2024-11-05 | $32.19 | $32.28 | $31.97 | $32.24 | $32.24 | 54,805 |
2024-11-04 | $31.97 | $32.10 | $31.86 | $31.87 | $31.87 | 64,092 |
2024-11-01 | $32.14 | $32.14 | $31.67 | $31.74 | $31.74 | 81,763 |
2024-10-31 | $31.89 | $31.89 | $31.50 | $31.72 | $31.72 | 79,389 |
2024-10-30 | $32.20 | $32.20 | $31.88 | $31.98 | $31.98 | 80,754 |
2024-10-29 | $32.15 | $32.28 | $32.11 | $32.26 | $32.26 | 75,011 |
2024-10-28 | $32.07 | $32.28 | $32.07 | $32.21 | $32.21 | 64,006 |
2024-10-25 | $32.38 | $32.50 | $32.17 | $32.25 | $32.25 | 66,422 |
2024-10-24 | $32.23 | $32.26 | $32.12 | $32.26 | $32.26 | 60,673 |
2024-10-23 | $32.16 | $32.30 | $32.08 | $32.15 | $32.15 | 63,702 |
2024-10-22 | $32.38 | $32.45 | $32.33 | $32.43 | $32.43 | 62,075 |
2024-10-21 | $32.75 | $32.75 | $32.49 | $32.54 | $32.54 | 80,333 |
2024-10-18 | $32.81 | $32.87 | $32.66 | $32.66 | $32.66 | 73,889 |
2024-10-17 | $32.68 | $32.81 | $32.56 | $32.67 | $32.67 | 91,201 |
2024-10-16 | $32.50 | $32.60 | $32.31 | $32.57 | $32.57 | 76,553 |
2024-10-15 | $32.60 | $32.63 | $32.22 | $32.23 | $32.23 | 194,459 |
2024-10-14 | $32.67 | $32.71 | $32.51 | $32.59 | $32.59 | 121,597 |
2024-10-11 | $32.39 | $32.65 | $32.29 | $32.65 | $32.65 | 167,714 |
2024-10-10 | $32.20 | $32.39 | $32.08 | $32.32 | $32.32 | 283,111 |
2024-10-09 | $32.27 | $32.49 | $32.25 | $32.42 | $32.42 | 161,943 |
2024-10-08 | $32.37 | $32.49 | $32.32 | $32.41 | $32.41 | 167,721 |
2024-10-07 | $32.41 | $32.41 | $32.04 | $32.15 | $32.15 | 81,449 |
2024-10-04 | $32.23 | $32.34 | $32.04 | $32.34 | $32.34 | 229,854 |
2024-10-03 | $32.13 | $32.32 | $32.06 | $32.17 | $32.17 | 310,240 |
2024-10-02 | $32.59 | $32.62 | $32.34 | $32.54 | $32.54 | 129,921 |
2024-10-01 | $32.82 | $32.91 | $32.29 | $32.56 | $32.56 | 183,089 |
2024-09-30 | $32.84 | $32.92 | $32.52 | $32.67 | $32.67 | 118,305 |
2024-09-27 | $33.83 | $33.86 | $33.29 | $33.31 | $33.31 | 814,830 |
2024-09-26 | $33.80 | $33.90 | $33.58 | $33.79 | $33.79 | 187,386 |
2024-09-25 | $33.44 | $33.44 | $32.96 | $33.12 | $33.12 | 394,611 |
2024-09-24 | $33.23 | $33.46 | $33.12 | $33.46 | $33.46 | 98,879 |
2024-09-23 | $32.72 | $32.87 | $32.70 | $32.81 | $32.81 | 112,956 |
2024-09-20 | $32.70 | $32.78 | $32.56 | $32.66 | $32.66 | 84,053 |
2024-09-19 | $32.75 | $32.92 | $32.59 | $32.84 | $32.84 | 104,551 |
2024-09-18 | $32.40 | $32.73 | $32.24 | $32.30 | $32.30 | 103,088 |
2024-09-17 | $32.48 | $32.50 | $32.26 | $32.31 | $32.31 | 144,149 |
2024-09-16 | $32.43 | $32.47 | $32.23 | $32.46 | $32.46 | 93,575 |
2024-09-13 | $32.29 | $32.43 | $32.26 | $32.38 | $32.38 | 63,614 |
2024-09-12 | $31.95 | $32.22 | $31.87 | $32.18 | $32.18 | 71,614 |
2024-09-11 | $31.58 | $31.91 | $31.19 | $31.86 | $31.86 | 75,059 |
2024-09-10 | $31.71 | $31.79 | $31.41 | $31.68 | $31.68 | 191,791 |
2024-09-09 | $31.71 | $31.83 | $31.63 | $31.79 | $31.79 | 97,831 |
2024-09-06 | $32.04 | $32.14 | $31.35 | $31.45 | $31.45 | 511,566 |
2024-09-05 | $32.01 | $32.26 | $31.95 | $32.06 | $32.06 | 447,180 |
2024-09-04 | $31.84 | $32.23 | $31.84 | $32.00 | $32.00 | 235,972 |
2024-09-03 | $32.43 | $32.43 | $31.87 | $31.97 | $31.97 | 76,043 |
2024-08-30 | $32.66 | $32.81 | $32.49 | $32.65 | $32.65 | 57,694 |
2024-08-29 | $32.71 | $32.85 | $32.61 | $32.67 | $32.67 | 74,991 |
2024-08-28 | $32.74 | $32.90 | $32.56 | $32.71 | $32.71 | 128,572 |
2024-08-27 | $32.74 | $32.88 | $32.65 | $32.88 | $32.88 | 259,091 |
2024-08-26 | $32.90 | $33.01 | $32.74 | $32.78 | $32.78 | 77,158 |
2024-08-23 | $32.74 | $33.13 | $32.71 | $33.05 | $33.05 | 64,572 |
2024-08-22 | $32.83 | $32.83 | $32.37 | $32.42 | $32.42 | 94,986 |
2024-08-21 | $32.90 | $32.97 | $32.77 | $32.94 | $32.94 | 78,729 |
2024-08-20 | $33.00 | $33.00 | $32.75 | $32.89 | $32.89 | 703,733 |
2024-08-19 | $32.74 | $33.06 | $32.74 | $33.04 | $33.04 | 63,161 |
2024-08-16 | $32.49 | $32.67 | $32.49 | $32.67 | $32.67 | 64,486 |
2024-08-15 | $32.34 | $32.45 | $32.19 | $32.32 | $32.32 | 61,996 |
2024-08-14 | $32.08 | $32.16 | $31.92 | $32.13 | $32.13 | 51,241 |
2024-08-13 | $31.78 | $32.14 | $31.76 | $32.09 | $32.09 | 88,359 |
2024-08-12 | $31.69 | $31.86 | $31.62 | $31.76 | $31.76 | 71,080 |
2024-08-09 | $31.57 | $31.78 | $31.43 | $31.68 | $31.68 | 122,254 |
2024-08-08 | $30.92 | $31.46 | $30.92 | $31.41 | $31.41 | 133,658 |
2024-08-07 | $31.26 | $31.48 | $30.67 | $30.68 | $30.68 | 575,148 |
2024-08-06 | $30.21 | $30.69 | $30.13 | $30.45 | $30.45 | 183,237 |
2024-08-05 | $29.41 | $30.47 | $29.28 | $30.17 | $30.17 | 422,141 |
2024-08-02 | $31.44 | $31.46 | $31.22 | $31.39 | $31.39 | 96,987 |
2024-08-01 | $32.38 | $32.50 | $31.84 | $31.98 | $31.98 | 96,984 |
2024-07-31 | $32.40 | $32.65 | $32.36 | $32.58 | $32.58 | 280,500 |
2024-07-30 | $32.07 | $32.13 | $31.76 | $31.88 | $31.88 | 138,753 |
2024-07-29 | $32.01 | $32.05 | $31.84 | $31.92 | $31.92 | 130,406 |
2024-07-26 | $32.03 | $32.17 | $31.93 | $32.02 | $32.02 | 716,090 |
2024-07-25 | $31.84 | $31.97 | $31.48 | $31.70 | $31.70 | 283,271 |
2024-07-24 | $32.03 | $32.05 | $31.68 | $31.73 | $31.73 | 223,851 |
2024-07-23 | $32.33 | $32.33 | $32.12 | $32.13 | $32.13 | 234,021 |
2024-07-22 | $32.27 | $32.29 | $32.12 | $32.28 | $32.28 | 155,548 |
2024-07-19 | $32.23 | $32.36 | $32.09 | $32.12 | $32.12 | 135,171 |
2024-07-18 | $32.78 | $32.81 | $32.35 | $32.45 | $32.45 | 130,246 |
2024-07-17 | $32.93 | $32.93 | $32.67 | $32.70 | $32.70 | 140,341 |
2024-07-16 | $33.19 | $33.38 | $33.11 | $33.30 | $33.30 | 94,443 |
2024-07-15 | $33.22 | $33.22 | $32.97 | $33.06 | $33.06 | 114,190 |
2024-07-12 | $33.20 | $33.41 | $33.09 | $33.27 | $33.27 | 71,055 |
2024-07-11 | $33.31 | $33.41 | $33.10 | $33.19 | $33.19 | 222,242 |
2024-07-10 | $33.09 | $33.17 | $32.91 | $33.17 | $33.17 | 95,066 |
2024-07-09 | $32.89 | $32.98 | $32.75 | $32.88 | $32.88 | 287,730 |
2024-07-08 | $32.75 | $33.01 | $32.72 | $32.86 | $32.86 | 138,637 |
2024-07-05 | $32.80 | $32.80 | $32.51 | $32.75 | $32.75 | 364,778 |
2024-07-03 | $32.23 | $32.42 | $32.19 | $32.42 | $32.42 | 68,384 |
2024-07-02 | $31.83 | $32.06 | $31.83 | $32.06 | $32.06 | 101,758 |
2024-07-01 | $31.86 | $32.09 | $31.86 | $31.92 | $31.92 | 74,503 |
2024-06-28 | $31.88 | $32.08 | $31.86 | $31.92 | $31.92 | 74,276 |
2024-06-27 | $31.75 | $31.96 | $31.75 | $31.86 | $31.86 | 74,524 |
2024-06-26 | $31.56 | $31.68 | $31.53 | $31.59 | $31.59 | 101,012 |
2024-06-25 | $31.69 | $31.72 | $31.59 | $31.72 | $31.72 | 71,795 |
2024-06-24 | $31.65 | $31.94 | $31.65 | $31.71 | $31.71 | 184,277 |
2024-06-21 | $31.76 | $31.90 | $31.76 | $31.80 | $31.80 | 126,618 |
2024-06-20 | $32.01 | $32.03 | $31.73 | $31.89 | $31.89 | 143,855 |
2024-06-18 | $31.40 | $31.84 | $31.40 | $31.79 | $31.79 | 89,520 |
2024-06-17 | $31.21 | $31.48 | $31.21 | $31.40 | $31.40 | 136,797 |
2024-06-14 | $31.11 | $31.26 | $31.05 | $31.20 | $31.20 | 114,817 |
2024-06-13 | $31.27 | $31.27 | $31.03 | $31.19 | $31.19 | 59,564 |
2024-06-12 | $31.41 | $31.46 | $31.17 | $31.25 | $31.25 | 147,737 |
2024-06-11 | $30.83 | $30.90 | $30.66 | $30.84 | $30.84 | 111,084 |
2024-06-10 | $30.84 | $31.04 | $30.78 | $31.02 | $31.02 | 251,419 |
2024-06-07 | $31.04 | $31.04 | $30.71 | $30.78 | $30.78 | 72,909 |
2024-06-06 | $31.10 | $31.17 | $31.06 | $31.14 | $31.14 | 922,660 |
2024-06-05 | $30.50 | $30.93 | $30.50 | $30.88 | $30.88 | 141,991 |
2024-06-04 | $30.51 | $30.51 | $30.12 | $30.32 | $30.32 | 87,229 |
2024-06-03 | $30.93 | $30.96 | $30.70 | $30.89 | $30.89 | 120,084 |
2024-05-31 | $30.58 | $30.58 | $30.23 | $30.51 | $30.51 | 88,844 |
2024-05-30 | $30.68 | $30.80 | $30.62 | $30.71 | $30.71 | 52,633 |
2024-05-29 | $30.95 | $30.95 | $30.78 | $30.84 | $30.84 | 107,237 |
2024-05-28 | $31.48 | $31.48 | $31.25 | $31.38 | $31.38 | 61,672 |
2024-05-24 | $31.33 | $31.47 | $31.27 | $31.40 | $31.40 | 92,767 |
2024-05-23 | $31.63 | $31.63 | $31.16 | $31.20 | $31.20 | 229,480 |
2024-05-22 | $31.45 | $31.52 | $31.30 | $31.43 | $31.43 | 140,119 |
2024-05-21 | $31.44 | $31.45 | $31.36 | $31.42 | $31.42 | 155,943 |
2024-05-20 | $31.47 | $31.58 | $31.32 | $31.53 | $31.53 | 63,970 |
2024-05-17 | $31.36 | $31.64 | $31.20 | $31.60 | $31.60 | 82,573 |
2024-05-16 | $31.68 | $31.70 | $31.53 | $31.57 | $31.57 | 689,861 |
2024-05-15 | $31.56 | $31.74 | $31.46 | $31.73 | $31.73 | 113,680 |
2024-05-14 | $31.17 | $31.35 | $31.11 | $31.34 | $31.34 | 160,823 |
2024-05-13 | $31.00 | $31.17 | $31.00 | $31.05 | $31.05 | 79,146 |
2024-05-10 | $31.20 | $31.20 | $31.00 | $31.06 | $31.06 | 107,669 |
2024-05-09 | $30.98 | $31.04 | $30.84 | $31.02 | $31.02 | 75,499 |
2024-05-08 | $30.94 | $31.15 | $30.90 | $31.10 | $31.10 | 270,103 |
2024-05-07 | $31.13 | $31.18 | $30.99 | $31.03 | $31.03 | 105,689 |
2024-05-06 | $31.14 | $31.26 | $31.12 | $31.22 | $31.22 | 121,139 |
2024-05-03 | $31.13 | $31.16 | $30.97 | $31.14 | $31.14 | 181,277 |
2024-05-02 | $30.59 | $30.88 | $30.48 | $30.83 | $30.83 | 189,036 |
2024-05-01 | $30.46 | $30.73 | $30.32 | $30.42 | $30.42 | 146,937 |
2024-04-30 | $30.61 | $30.73 | $30.40 | $30.40 | $30.40 | 175,309 |
2024-04-29 | $30.68 | $30.79 | $30.65 | $30.78 | $30.78 | 83,527 |
2024-04-26 | $30.40 | $30.47 | $30.21 | $30.44 | $30.44 | 125,975 |
2024-04-25 | $29.85 | $30.22 | $29.72 | $30.20 | $30.20 | 331,143 |
2024-04-24 | $30.31 | $30.31 | $30.01 | $30.13 | $30.13 | 310,126 |
2024-04-23 | $29.92 | $30.20 | $29.86 | $30.13 | $30.13 | 221,883 |
2024-04-22 | $29.72 | $29.95 | $29.64 | $29.91 | $29.91 | 88,756 |
2024-04-19 | $29.91 | $29.91 | $29.67 | $29.70 | $29.70 | 134,959 |
2024-04-18 | $30.01 | $30.09 | $29.83 | $29.91 | $29.91 | 301,087 |
2024-04-17 | $30.12 | $30.12 | $29.79 | $29.93 | $29.93 | 139,714 |
2024-04-16 | $29.91 | $30.04 | $29.78 | $29.96 | $29.96 | 634,905 |
2024-04-15 | $30.67 | $30.74 | $30.34 | $30.36 | $30.36 | 148,938 |
2024-04-12 | $30.98 | $30.98 | $30.62 | $30.69 | $30.69 | 118,340 |
2024-04-11 | $31.24 | $31.36 | $31.02 | $31.35 | $31.35 | 116,321 |
2024-04-10 | $31.17 | $31.24 | $31.00 | $31.14 | $31.14 | 222,737 |
2024-04-09 | $31.60 | $31.64 | $31.45 | $31.60 | $31.60 | 87,317 |
2024-04-08 | $31.39 | $31.45 | $31.32 | $31.36 | $31.36 | 89,047 |
2024-04-05 | $31.08 | $31.26 | $31.02 | $31.18 | $31.18 | 117,283 |
2024-04-04 | $31.47 | $31.56 | $31.02 | $31.06 | $31.06 | 145,533 |
2024-04-03 | $30.99 | $31.23 | $30.94 | $31.18 | $31.18 | 186,949 |
2024-04-02 | $31.05 | $31.13 | $31.02 | $31.10 | $31.10 | 200,906 |
2024-04-01 | $31.17 | $31.25 | $30.93 | $31.03 | $31.03 | 140,249 |
2024-03-28 | $31.07 | $31.15 | $31.01 | $31.10 | $31.10 | 249,477 |
2024-03-27 | $31.01 | $31.04 | $30.90 | $31.03 | $31.03 | 259,973 |
2024-03-26 | $31.07 | $31.16 | $30.94 | $30.96 | $30.96 | 244,009 |
2024-03-25 | $31.01 | $31.11 | $30.91 | $31.06 | $31.06 | 105,214 |
2024-03-22 | $31.04 | $31.06 | $30.92 | $31.01 | $31.01 | 163,078 |
2024-03-21 | $31.26 | $31.28 | $31.07 | $31.12 | $31.12 | 206,851 |
2024-03-20 | $30.69 | $31.03 | $30.62 | $31.02 | $31.02 | 188,944 |
2024-03-19 | $30.59 | $30.71 | $30.50 | $30.67 | $30.67 | 182,299 |
2024-03-18 | $30.92 | $30.92 | $30.73 | $30.75 | $30.75 | 132,728 |
2024-03-15 | $30.81 | $30.82 | $30.68 | $30.76 | $30.76 | 290,110 |
2024-03-14 | $31.13 | $31.15 | $30.91 | $30.99 | $30.99 | 355,152 |
2024-03-13 | $31.02 | $31.12 | $30.94 | $31.04 | $31.04 | 154,949 |
2024-03-12 | $31.06 | $31.14 | $30.90 | $31.08 | $31.08 | 125,370 |
2024-03-11 | $30.84 | $30.87 | $30.78 | $30.82 | $30.82 | 257,312 |
2024-03-08 | $31.09 | $31.22 | $30.86 | $30.92 | $30.92 | 246,423 |
2024-03-07 | $30.59 | $31.06 | $30.59 | $31.02 | $31.02 | 656,256 |
2024-03-06 | $30.68 | $30.82 | $30.63 | $30.70 | $30.70 | 203,009 |
2024-03-05 | $30.40 | $30.41 | $30.19 | $30.27 | $30.27 | 258,507 |
2024-03-04 | $30.53 | $30.58 | $30.41 | $30.53 | $30.53 | 380,020 |
2024-03-01 | $30.18 | $30.48 | $30.18 | $30.44 | $30.44 | 488,363 |
2024-02-29 | $30.19 | $30.19 | $30.00 | $30.12 | $30.12 | 142,060 |
2024-02-28 | $30.14 | $30.14 | $30.00 | $30.05 | $30.05 | 140,299 |
2024-02-27 | $30.29 | $30.29 | $30.18 | $30.27 | $30.27 | 166,896 |
2024-02-26 | $30.27 | $30.30 | $30.20 | $30.27 | $30.27 | 209,813 |
2024-02-23 | $30.44 | $30.44 | $30.27 | $30.39 | $30.39 | 127,247 |
2024-02-22 | $30.49 | $30.55 | $30.37 | $30.51 | $30.51 | 263,655 |
2024-02-21 | $30.27 | $30.28 | $30.17 | $30.28 | $30.28 | 366,493 |
2024-02-20 | $30.42 | $30.42 | $30.26 | $30.35 | $30.35 | 295,145 |
2024-02-16 | $30.20 | $30.33 | $30.14 | $30.23 | $30.23 | 72,617 |
2024-02-15 | $30.25 | $30.29 | $30.09 | $30.27 | $30.27 | 226,053 |
2024-02-14 | $30.07 | $30.17 | $29.92 | $30.17 | $30.17 | 247,953 |
2024-02-13 | $30.04 | $30.04 | $29.57 | $29.69 | $29.69 | 87,258 |
2024-02-12 | $30.22 | $30.42 | $30.19 | $30.30 | $30.30 | 118,131 |
2024-02-09 | $30.05 | $30.22 | $29.98 | $30.15 | $30.15 | 283,464 |
2024-02-08 | $30.11 | $30.11 | $29.95 | $30.05 | $30.05 | 419,829 |
2024-02-07 | $30.05 | $30.16 | $29.94 | $30.16 | $30.16 | 255,922 |
2024-02-06 | $29.68 | $29.99 | $29.68 | $29.98 | $29.98 | 327,997 |
2024-02-05 | $29.71 | $29.72 | $29.51 | $29.70 | $29.70 | 174,288 |
2024-02-02 | $29.65 | $29.69 | $29.54 | $29.69 | $29.69 | 114,498 |
2024-02-01 | $29.45 | $29.66 | $29.45 | $29.65 | $29.65 | 103,776 |
2024-01-31 | $29.42 | $29.55 | $29.23 | $29.27 | $29.27 | 356,860 |
2024-01-30 | $29.32 | $29.55 | $29.32 | $29.50 | $29.50 | 511,735 |
2024-01-29 | $29.63 | $29.65 | $29.45 | $29.62 | $29.62 | 352,329 |
2024-01-26 | $29.47 | $29.57 | $29.45 | $29.52 | $29.52 | 464,443 |
2024-01-25 | $29.43 | $29.43 | $29.28 | $29.38 | $29.38 | 402,550 |
2024-01-24 | $29.31 | $29.49 | $29.31 | $29.32 | $29.32 | 145,161 |
2024-01-23 | $29.19 | $29.21 | $29.07 | $29.17 | $29.17 | 210,067 |
2024-01-22 | $29.19 | $29.27 | $29.10 | $29.14 | $29.14 | 235,254 |
2024-01-19 | $29.15 | $29.28 | $29.02 | $29.28 | $29.28 | 317,070 |
2024-01-18 | $28.98 | $28.98 | $28.80 | $28.97 | $28.97 | 524,703 |
2024-01-17 | $28.68 | $28.73 | $28.52 | $28.71 | $28.71 | 138,171 |
2024-01-16 | $29.37 | $29.37 | $29.00 | $29.01 | $29.01 | 152,594 |
2024-01-12 | $29.82 | $29.85 | $29.64 | $29.73 | $29.73 | 114,128 |
2024-01-11 | $29.65 | $29.65 | $29.41 | $29.59 | $29.59 | 93,288 |
2024-01-10 | $29.56 | $29.57 | $29.44 | $29.54 | $29.54 | 85,393 |
2024-01-09 | $29.69 | $29.73 | $29.51 | $29.56 | $29.56 | 302,142 |
2024-01-08 | $29.79 | $30.05 | $29.74 | $30.05 | $30.05 | 132,445 |
2024-01-05 | $29.77 | $29.92 | $29.68 | $29.81 | $29.81 | 161,812 |
2024-01-04 | $29.66 | $29.77 | $29.55 | $29.67 | $29.67 | 113,304 |
2024-01-03 | $29.67 | $29.77 | $29.58 | $29.64 | $29.64 | 269,872 |
2024-01-02 | $30.12 | $30.15 | $29.91 | $30.00 | $30.00 | 162,561 |
2023-12-29 | $30.28 | $30.34 | $30.19 | $30.27 | $30.27 | 324,214 |
2023-12-28 | $30.37 | $30.39 | $30.26 | $30.31 | $30.31 | 260,774 |
2023-12-27 | $30.04 | $30.23 | $30.04 | $30.22 | $30.22 | 192,310 |
2023-12-26 | $29.95 | $30.04 | $29.76 | $30.00 | $30.00 | 100,501 |
2023-12-22 | $29.76 | $29.81 | $29.65 | $29.75 | $29.75 | 202,433 |
2023-12-21 | $29.65 | $29.68 | $29.51 | $29.68 | $29.68 | 421,572 |
2023-12-20 | $29.65 | $29.65 | $29.23 | $29.29 | $29.29 | 358,260 |
2023-12-19 | $29.46 | $29.69 | $29.46 | $29.62 | $29.62 | 129,768 |
2023-12-18 | $29.55 | $29.55 | $29.27 | $29.46 | $29.46 | 225,003 |
2023-12-15 | $29.83 | $29.83 | $29.69 | $29.73 | $29.36 | 120,703 |
2023-12-14 | $29.75 | $29.92 | $29.68 | $29.89 | $29.52 | 286,210 |
2023-12-13 | $28.98 | $29.43 | $28.76 | $29.43 | $29.07 | 160,712 |
2023-12-12 | $28.88 | $29.01 | $28.81 | $29.01 | $28.65 | 118,273 |
2023-12-11 | $28.96 | $29.04 | $28.86 | $29.01 | $28.65 | 197,990 |
2023-12-08 | $28.76 | $28.93 | $28.74 | $28.91 | $28.55 | 88,890 |
2023-12-07 | $28.74 | $28.90 | $28.73 | $28.90 | $28.54 | 162,637 |
2023-12-06 | $28.95 | $28.95 | $28.70 | $28.72 | $28.36 | 123,645 |
2023-12-05 | $28.76 | $28.80 | $28.68 | $28.76 | $28.40 | 358,791 |
2023-12-04 | $28.93 | $29.00 | $28.78 | $28.88 | $28.52 | 233,867 |
2023-12-01 | $28.81 | $29.13 | $28.76 | $29.13 | $29.13 | 134,364 |
2023-11-30 | $28.87 | $28.87 | $28.71 | $28.85 | $28.85 | 135,339 |
2023-11-29 | $28.85 | $28.99 | $28.84 | $28.87 | $28.87 | 181,645 |
2023-11-28 | $28.61 | $28.97 | $28.61 | $28.93 | $28.93 | 101,108 |
2023-11-27 | $28.58 | $28.61 | $28.51 | $28.61 | $28.61 | 144,428 |
2023-11-24 | $28.56 | $28.65 | $28.56 | $28.62 | $28.62 | 46,643 |
2023-11-22 | $28.71 | $28.75 | $28.60 | $28.68 | $28.68 | 99,405 |
2023-11-21 | $28.88 | $28.88 | $28.72 | $28.75 | $28.75 | 198,879 |
2023-11-20 | $28.59 | $28.91 | $28.59 | $28.89 | $28.89 | 159,772 |
2023-11-17 | $28.60 | $28.66 | $28.53 | $28.66 | $28.66 | 241,315 |
2023-11-16 | $28.58 | $28.63 | $28.49 | $28.59 | $28.59 | 250,754 |
2023-11-15 | $28.66 | $28.69 | $28.50 | $28.58 | $28.58 | 307,999 |
2023-11-14 | $28.05 | $28.50 | $28.05 | $28.49 | $28.49 | 140,213 |
2023-11-13 | $27.65 | $27.77 | $27.56 | $27.74 | $27.74 | 179,665 |
2023-11-10 | $27.63 | $27.90 | $27.52 | $27.90 | $27.90 | 98,984 |
2023-11-09 | $27.86 | $27.86 | $27.52 | $27.54 | $27.54 | 620,978 |
2023-11-08 | $27.85 | $27.85 | $27.65 | $27.73 | $27.73 | 236,416 |
2023-11-07 | $27.87 | $27.95 | $27.69 | $27.90 | $27.90 | 177,840 |
2023-11-06 | $28.14 | $28.14 | $27.93 | $28.04 | $28.04 | 109,650 |
2023-11-03 | $27.63 | $27.84 | $27.56 | $27.80 | $27.80 | 118,278 |
2023-11-02 | $27.02 | $27.37 | $27.02 | $27.37 | $27.37 | 123,615 |
2023-11-01 | $26.53 | $26.77 | $26.45 | $26.77 | $26.77 | 176,338 |
2023-10-31 | $26.20 | $26.39 | $26.20 | $26.38 | $26.38 | 196,390 |
2023-10-30 | $26.39 | $26.54 | $26.34 | $26.42 | $26.42 | 296,532 |
2023-10-27 | $26.50 | $26.50 | $26.12 | $26.18 | $26.18 | 269,244 |
2023-10-26 | $26.40 | $26.40 | $26.14 | $26.33 | $26.33 | 282,781 |
2023-10-25 | $26.75 | $26.75 | $26.45 | $26.51 | $26.51 | 140,324 |
2023-10-24 | $26.78 | $26.82 | $26.68 | $26.81 | $26.81 | 199,081 |
2023-10-23 | $26.59 | $26.71 | $26.36 | $26.61 | $26.61 | 238,678 |
2023-10-20 | $26.78 | $26.84 | $26.62 | $26.66 | $26.66 | 506,776 |
2023-10-19 | $26.93 | $27.08 | $26.87 | $26.93 | $26.93 | 470,802 |
2023-10-18 | $27.23 | $27.23 | $26.86 | $26.93 | $26.93 | 130,010 |
2023-10-17 | $27.19 | $27.48 | $27.19 | $27.37 | $27.37 | 174,629 |
2023-10-16 | $27.22 | $27.46 | $27.21 | $27.40 | $27.40 | 99,562 |
2023-10-13 | $27.33 | $27.36 | $27.09 | $27.13 | $27.13 | 58,490 |
2023-10-12 | $27.53 | $27.53 | $27.13 | $27.25 | $27.25 | 58,833 |
2023-10-11 | $27.43 | $27.62 | $27.36 | $27.41 | $27.41 | 113,291 |
2023-10-10 | $26.99 | $27.39 | $26.99 | $27.35 | $27.35 | 319,343 |
2023-10-09 | $27.11 | $27.16 | $26.81 | $27.06 | $27.06 | 68,263 |
2023-10-06 | $27.04 | $27.34 | $26.80 | $27.26 | $27.26 | 247,587 |
2023-10-05 | $27.03 | $27.03 | $26.78 | $26.99 | $26.99 | 316,003 |
2023-10-04 | $27.05 | $27.05 | $26.83 | $26.98 | $26.98 | 106,460 |
2023-10-03 | $27.09 | $27.21 | $26.90 | $26.93 | $26.93 | 109,696 |
2023-10-02 | $27.27 | $27.35 | $27.16 | $27.22 | $27.22 | 47,932 |
2023-09-29 | $27.73 | $27.73 | $27.36 | $27.42 | $27.42 | 81,748 |
2023-09-28 | $27.33 | $27.49 | $27.21 | $27.46 | $27.46 | 81,484 |
2023-09-27 | $27.22 | $27.34 | $27.14 | $27.29 | $27.29 | 64,147 |
2023-09-26 | $27.41 | $27.41 | $27.18 | $27.22 | $27.22 | 225,213 |
2023-09-25 | $27.55 | $27.62 | $27.51 | $27.61 | $27.61 | 112,403 |
2023-09-22 | $27.81 | $27.94 | $27.60 | $27.63 | $27.63 | 118,253 |
2023-09-21 | $27.66 | $27.66 | $27.50 | $27.53 | $27.53 | 148,027 |
2023-09-20 | $28.21 | $28.22 | $27.96 | $27.99 | $27.99 | 161,559 |
2023-09-19 | $28.20 | $28.20 | $27.97 | $28.06 | $28.06 | 100,620 |
2023-09-18 | $28.25 | $28.25 | $28.09 | $28.22 | $28.22 | 116,782 |
2023-09-15 | $28.49 | $28.50 | $28.25 | $28.28 | $28.28 | 119,722 |
2023-09-14 | $28.43 | $28.44 | $28.30 | $28.43 | $28.43 | 251,014 |
2023-09-13 | $28.17 | $28.25 | $28.11 | $28.17 | $28.17 | 127,138 |
2023-09-12 | $28.09 | $28.18 | $28.02 | $28.11 | $28.11 | 87,581 |
2023-09-11 | $28.20 | $28.23 | $28.06 | $28.22 | $28.22 | 81,368 |
2023-09-08 | $27.99 | $28.00 | $27.87 | $27.93 | $27.93 | 77,425 |
2023-09-07 | $27.78 | $27.90 | $27.78 | $27.87 | $27.87 | 698,890 |
2023-09-06 | $28.25 | $28.25 | $27.95 | $27.99 | $27.99 | 815,267 |
2023-09-05 | $28.46 | $28.46 | $28.23 | $28.30 | $28.30 | 581,791 |
2023-09-01 | $28.68 | $28.69 | $28.33 | $28.46 | $28.46 | 188,941 |
2023-08-31 | $28.62 | $28.62 | $28.19 | $28.23 | $28.23 | 178,750 |
2023-08-30 | $28.60 | $28.69 | $28.55 | $28.60 | $28.60 | 116,485 |
2023-08-29 | $28.42 | $28.81 | $28.29 | $28.65 | $28.65 | 383,480 |
2023-08-28 | $28.51 | $28.51 | $28.29 | $28.41 | $28.41 | 739,841 |
2023-08-25 | $28.38 | $28.38 | $28.07 | $28.30 | $28.30 | 44,500 |
2023-08-24 | $28.49 | $28.58 | $28.22 | $28.26 | $28.26 | 67,423 |
2023-08-23 | $28.14 | $28.40 | $28.13 | $28.35 | $28.35 | 52,552 |
2023-08-22 | $28.14 | $28.14 | $27.88 | $27.99 | $27.99 | 179,411 |
2023-08-21 | $27.77 | $28.02 | $27.77 | $28.01 | $28.01 | 81,949 |
2023-08-18 | $27.69 | $27.92 | $27.69 | $27.92 | $27.92 | 126,822 |
2023-08-17 | $28.23 | $28.23 | $27.82 | $27.83 | $27.83 | 366,971 |
2023-08-16 | $28.06 | $28.06 | $27.82 | $27.86 | $27.86 | 136,742 |
2023-08-15 | $28.27 | $28.27 | $27.93 | $28.01 | $28.01 | 130,425 |
2023-08-14 | $28.27 | $28.27 | $28.03 | $28.26 | $28.26 | 209,223 |
2023-08-11 | $28.50 | $28.50 | $28.34 | $28.42 | $28.42 | 102,406 |
2023-08-10 | $28.78 | $28.92 | $28.55 | $28.61 | $28.61 | 105,823 |
2023-08-09 | $28.71 | $28.72 | $28.51 | $28.58 | $28.58 | 123,723 |
2023-08-08 | $28.54 | $28.60 | $28.32 | $28.53 | $28.53 | 215,266 |
2023-08-07 | $28.88 | $28.88 | $28.62 | $28.81 | $28.81 | 199,575 |
2023-08-04 | $28.78 | $28.95 | $28.69 | $28.75 | $28.75 | 52,361 |
2023-08-03 | $28.72 | $28.75 | $28.54 | $28.69 | $28.69 | 87,927 |
2023-08-02 | $29.04 | $29.04 | $28.70 | $28.74 | $28.74 | 201,228 |
2023-08-01 | $29.60 | $29.60 | $29.33 | $29.35 | $29.35 | 72,336 |
2023-07-31 | $29.78 | $29.78 | $29.50 | $29.66 | $29.66 | 165,967 |
2023-07-28 | $29.83 | $29.83 | $29.55 | $29.72 | $29.72 | 128,147 |
2023-07-27 | $29.86 | $29.90 | $29.29 | $29.30 | $29.30 | 296,874 |
2023-07-26 | $29.61 | $29.79 | $29.46 | $29.75 | $29.75 | 170,926 |
2023-07-25 | $29.63 | $29.71 | $29.43 | $29.63 | $29.63 | 261,466 |
2023-07-24 | $29.33 | $29.52 | $29.26 | $29.46 | $29.46 | 97,576 |
2023-07-21 | $29.34 | $29.34 | $29.10 | $29.13 | $29.13 | 77,621 |
2023-07-20 | $29.36 | $29.36 | $29.08 | $29.18 | $29.18 | 115,460 |
2023-07-19 | $29.56 | $29.56 | $29.35 | $29.35 | $29.35 | 54,556 |
2023-07-18 | $29.48 | $29.58 | $29.42 | $29.56 | $29.56 | 52,831 |
2023-07-17 | $29.36 | $29.57 | $29.31 | $29.55 | $29.55 | 68,130 |
2023-07-14 | $29.33 | $29.52 | $29.28 | $29.30 | $29.30 | 82,016 |
2023-07-13 | $29.45 | $29.45 | $29.21 | $29.39 | $29.39 | 110,549 |
2023-07-12 | $29.00 | $29.19 | $28.97 | $29.09 | $29.09 | 123,634 |
2023-07-11 | $28.64 | $28.72 | $28.42 | $28.70 | $28.70 | 212,401 |
2023-07-10 | $28.30 | $28.35 | $28.22 | $28.34 | $28.34 | 484,241 |
2023-07-07 | $28.23 | $28.52 | $28.16 | $28.37 | $28.37 | 97,883 |
2023-07-06 | $28.44 | $28.44 | $28.03 | $28.12 | $28.12 | 264,663 |
2023-07-05 | $28.88 | $28.88 | $28.56 | $28.65 | $28.65 | 37,103 |
2023-07-03 | $28.58 | $28.92 | $28.58 | $28.83 | $28.83 | 29,003 |
2023-06-30 | $28.80 | $28.80 | $28.42 | $28.60 | $28.60 | 34,211 |
2023-06-29 | $28.20 | $28.39 | $28.20 | $28.37 | $28.37 | 53,980 |
2023-06-28 | $28.41 | $28.42 | $28.24 | $28.39 | $28.39 | 35,411 |
2023-06-27 | $28.70 | $28.70 | $28.44 | $28.54 | $28.54 | 42,365 |
2023-06-26 | $28.51 | $28.54 | $28.39 | $28.43 | $28.43 | 92,105 |
2023-06-23 | $28.41 | $28.43 | $28.29 | $28.39 | $28.39 | 263,721 |
2023-06-22 | $28.71 | $28.74 | $28.54 | $28.67 | $28.67 | 75,763 |
2023-06-21 | $28.70 | $28.83 | $28.63 | $28.74 | $28.74 | 81,274 |
2023-06-20 | $28.91 | $28.94 | $28.73 | $28.80 | $28.80 | 37,054 |
2023-06-16 | $29.40 | $29.44 | $29.11 | $29.13 | $29.13 | 152,548 |
2023-06-15 | $29.22 | $29.37 | $28.96 | $29.34 | $29.34 | 121,641 |
2023-06-14 | $29.09 | $29.22 | $28.95 | $29.17 | $29.17 | 38,507 |
2023-06-13 | $29.17 | $29.18 | $28.92 | $29.04 | $29.04 | 39,219 |
2023-06-12 | $28.75 | $28.90 | $28.67 | $28.85 | $28.85 | 53,837 |
2023-06-09 | $28.56 | $28.81 | $28.56 | $28.67 | $28.67 | 117,879 |
2023-06-08 | $28.44 | $28.54 | $28.28 | $28.48 | $28.48 | 180,648 |
2023-06-07 | $28.48 | $28.55 | $28.28 | $28.28 | $28.28 | 63,239 |
2023-06-06 | $28.18 | $28.44 | $28.13 | $28.34 | $28.34 | 39,205 |
2023-06-05 | $28.29 | $28.29 | $28.08 | $28.16 | $28.16 | 38,700 |
2023-06-02 | $28.20 | $28.31 | $28.14 | $28.28 | $28.28 | 51,497 |
2023-06-01 | $27.69 | $27.93 | $27.61 | $27.93 | $27.93 | 27,094 |
2023-05-31 | $27.76 | $27.76 | $27.39 | $27.59 | $27.59 | 83,056 |
2023-05-30 | $27.98 | $28.02 | $27.77 | $27.87 | $27.87 | 46,394 |
2023-05-26 | $27.72 | $28.00 | $27.72 | $27.98 | $27.98 | 41,437 |
2023-05-25 | $27.40 | $27.53 | $27.34 | $27.52 | $27.52 | 61,336 |
2023-05-24 | $27.33 | $27.33 | $27.24 | $27.31 | $27.31 | 35,876 |
2023-05-23 | $27.62 | $27.62 | $27.29 | $27.35 | $27.35 | 108,230 |
2023-05-22 | $27.75 | $27.75 | $27.53 | $27.57 | $27.57 | 34,404 |
2023-05-19 | $27.68 | $27.73 | $27.46 | $27.50 | $27.50 | 31,607 |
2023-05-18 | $27.29 | $27.46 | $27.25 | $27.40 | $27.40 | 19,854 |
2023-05-17 | $27.41 | $27.50 | $27.21 | $27.46 | $27.46 | 28,424 |
2023-05-16 | $27.28 | $27.37 | $27.03 | $27.03 | $27.03 | 26,390 |
2023-05-15 | $27.33 | $27.33 | $27.04 | $27.23 | $27.23 | 32,315 |
2023-05-12 | $27.07 | $27.14 | $26.87 | $27.02 | $27.02 | 66,109 |
2023-05-11 | $27.26 | $27.26 | $26.88 | $27.02 | $27.02 | 25,206 |
2023-05-10 | $27.38 | $27.46 | $27.23 | $27.31 | $27.31 | 38,832 |
2023-05-09 | $27.44 | $27.44 | $27.22 | $27.32 | $27.32 | 21,269 |
2023-05-08 | $27.54 | $27.54 | $27.32 | $27.39 | $27.39 | 22,600 |
2023-05-05 | $27.14 | $27.41 | $26.99 | $27.33 | $27.33 | 39,841 |
2023-05-04 | $27.30 | $27.30 | $26.89 | $27.02 | $27.02 | 41,609 |
2023-05-03 | $27.02 | $27.21 | $26.83 | $27.08 | $27.08 | 59,869 |
2023-05-02 | $27.17 | $27.17 | $26.80 | $26.93 | $26.93 | 101,716 |
2023-05-01 | $27.19 | $27.23 | $26.98 | $27.12 | $27.12 | 22,901 |
2023-04-28 | $26.96 | $27.18 | $26.92 | $27.18 | $27.18 | 44,669 |
2023-04-27 | $27.03 | $27.05 | $26.78 | $27.03 | $27.03 | 31,858 |
2023-04-26 | $26.97 | $26.97 | $26.60 | $26.67 | $26.67 | 20,942 |
2023-04-25 | $26.99 | $26.99 | $26.54 | $26.54 | $26.54 | 14,880 |
2023-04-24 | $26.83 | $27.08 | $26.83 | $26.99 | $26.99 | 40,277 |
2023-04-21 | $27.03 | $27.03 | $26.88 | $26.96 | $26.96 | 31,700 |
2023-04-20 | $27.10 | $27.29 | $27.10 | $27.11 | $27.11 | 19,140 |
2023-04-19 | $27.02 | $27.16 | $26.94 | $27.04 | $27.04 | 27,799 |
2023-04-18 | $27.35 | $27.46 | $27.33 | $27.35 | $27.35 | 19,819 |
2023-04-17 | $27.51 | $27.51 | $27.32 | $27.39 | $27.39 | 40,818 |
2023-04-14 | $27.53 | $27.63 | $27.41 | $27.50 | $27.50 | 56,411 |
2023-04-13 | $27.44 | $27.73 | $27.44 | $27.71 | $27.71 | 40,575 |
2023-04-12 | $27.39 | $27.60 | $27.31 | $27.32 | $27.32 | 33,489 |
2023-04-11 | $27.13 | $27.42 | $27.13 | $27.39 | $27.39 | 38,732 |
2023-04-10 | $27.00 | $27.08 | $26.80 | $27.07 | $27.07 | 31,781 |
2023-04-06 | $27.03 | $27.03 | $26.68 | $26.97 | $26.97 | 11,316 |
2023-04-05 | $27.10 | $27.10 | $26.79 | $26.99 | $26.99 | 25,762 |
2023-04-04 | $27.23 | $27.23 | $26.97 | $27.04 | $27.04 | 20,154 |
2023-04-03 | $27.06 | $27.14 | $26.94 | $27.14 | $27.14 | 21,909 |
2023-03-31 | $27.17 | $27.17 | $26.94 | $27.05 | $27.05 | 13,872 |
2023-03-30 | $27.09 | $27.09 | $26.94 | $27.05 | $27.05 | 9,508 |
2023-03-29 | $26.85 | $26.85 | $26.68 | $26.84 | $26.84 | 49,481 |
2023-03-28 | $26.64 | $26.67 | $26.52 | $26.58 | $26.58 | 28,532 |
2023-03-27 | $26.61 | $26.61 | $26.42 | $26.48 | $26.48 | 30,336 |
2023-03-24 | $26.37 | $26.55 | $26.33 | $26.52 | $26.52 | 18,951 |
2023-03-23 | $26.95 | $26.95 | $26.46 | $26.55 | $26.55 | 39,495 |
2023-03-22 | $26.59 | $26.69 | $26.30 | $26.41 | $26.41 | 23,034 |
2023-03-21 | $26.36 | $26.36 | $26.08 | $26.27 | $26.27 | 28,823 |
2023-03-20 | $26.05 | $26.06 | $25.84 | $26.05 | $26.05 | 30,172 |
2023-03-17 | $26.03 | $26.03 | $25.87 | $25.91 | $25.91 | 11,838 |
2023-03-16 | $25.69 | $26.07 | $25.64 | $26.07 | $26.07 | 38,813 |
2023-03-15 | $25.64 | $25.67 | $25.40 | $25.62 | $25.62 | 15,426 |
2023-03-14 | $25.97 | $26.14 | $25.97 | $26.12 | $26.12 | 18,845 |
2023-03-13 | $26.11 | $26.27 | $25.93 | $26.07 | $26.07 | 25,078 |
2023-03-10 | $26.40 | $26.41 | $26.05 | $26.06 | $26.06 | 31,222 |
2023-03-09 | $26.51 | $26.65 | $26.25 | $26.25 | $26.25 | 22,476 |
2023-03-08 | $26.84 | $26.84 | $26.67 | $26.79 | $26.79 | 35,424 |
2023-03-07 | $26.98 | $26.98 | $26.49 | $26.50 | $26.50 | 23,935 |
2023-03-06 | $27.06 | $27.06 | $26.80 | $26.90 | $26.90 | 130,696 |
2023-03-03 | $26.45 | $26.86 | $26.45 | $26.85 | $26.85 | 43,953 |
2023-03-02 | $26.62 | $26.62 | $26.33 | $26.50 | $26.50 | 67,707 |
2023-03-01 | $26.76 | $26.76 | $26.49 | $26.61 | $26.61 | 32,341 |
2023-02-28 | $26.41 | $26.41 | $26.22 | $26.22 | $26.22 | 65,357 |
2023-02-27 | $26.48 | $26.48 | $26.32 | $26.36 | $26.36 | 39,719 |
2023-02-24 | $26.50 | $26.50 | $26.19 | $26.26 | $26.26 | 130,170 |
2023-02-23 | $26.93 | $26.95 | $26.66 | $26.89 | $26.89 | 92,782 |
2023-02-22 | $26.73 | $26.73 | $26.45 | $26.45 | $26.45 | 189,794 |
2023-02-21 | $26.86 | $26.92 | $26.63 | $26.63 | $26.63 | 56,798 |
2023-02-17 | $27.00 | $27.06 | $26.83 | $27.00 | $27.00 | 53,386 |
2023-02-16 | $27.17 | $27.32 | $26.97 | $27.18 | $27.18 | 56,774 |
2023-02-15 | $27.06 | $27.14 | $26.82 | $27.12 | $27.12 | 121,606 |
2023-02-14 | $27.51 | $27.59 | $27.25 | $27.39 | $27.39 | 34,791 |
2023-02-13 | $27.47 | $27.50 | $27.13 | $27.38 | $27.38 | 47,848 |
2023-02-10 | $27.34 | $27.38 | $27.12 | $27.25 | $27.25 | 59,764 |
2023-02-09 | $27.77 | $27.77 | $27.14 | $27.29 | $27.29 | 85,425 |
2023-02-08 | $27.25 | $27.44 | $27.15 | $27.41 | $27.41 | 150,413 |
2023-02-07 | $26.87 | $27.23 | $26.84 | $27.17 | $27.17 | 47,887 |
2023-02-06 | $27.19 | $27.19 | $26.80 | $27.03 | $27.03 | 95,337 |
2023-02-03 | $27.65 | $27.68 | $27.31 | $27.37 | $27.37 | 81,917 |
2023-02-02 | $28.00 | $28.00 | $27.66 | $27.82 | $27.82 | 34,138 |
2023-02-01 | $27.65 | $27.78 | $27.35 | $27.71 | $27.71 | 24,076 |
2023-01-31 | $27.45 | $27.49 | $27.22 | $27.48 | $27.48 | 41,220 |
2023-01-30 | $27.49 | $27.68 | $27.49 | $27.54 | $27.54 | 97,759 |
2023-01-27 | $27.80 | $27.81 | $27.68 | $27.75 | $27.75 | 38,560 |
2023-01-26 | $27.89 | $27.97 | $27.72 | $27.97 | $27.97 | 25,320 |
2023-01-25 | $27.59 | $27.74 | $27.45 | $27.70 | $27.70 | 46,275 |
2023-01-24 | $27.72 | $27.74 | $27.45 | $27.74 | $27.74 | 57,409 |
2023-01-23 | $27.63 | $27.86 | $27.54 | $27.67 | $27.67 | 171,223 |
2023-01-20 | $27.47 | $27.57 | $27.34 | $27.57 | $27.57 | 53,095 |
2023-01-19 | $27.19 | $27.32 | $27.14 | $27.20 | $27.20 | 63,758 |
2023-01-18 | $27.37 | $27.57 | $27.12 | $27.12 | $27.12 | 38,678 |
2023-01-17 | $27.28 | $27.30 | $27.09 | $27.25 | $27.25 | 128,377 |
2023-01-13 | $27.09 | $27.32 | $27.09 | $27.30 | $27.30 | 77,035 |
2023-01-12 | $27.12 | $27.30 | $26.90 | $27.26 | $27.26 | 46,165 |
2023-01-11 | $26.77 | $27.00 | $26.69 | $26.95 | $26.95 | 154,724 |
2023-01-10 | $26.79 | $26.92 | $26.66 | $26.92 | $26.92 | 14,207 |
2023-01-09 | $26.77 | $26.98 | $26.68 | $26.69 | $26.69 | 131,750 |
2023-01-06 | $25.85 | $26.48 | $25.85 | $26.43 | $26.43 | 85,433 |
2023-01-05 | $25.85 | $25.85 | $25.64 | $25.71 | $25.71 | 63,744 |
2023-01-04 | $25.61 | $25.95 | $25.56 | $25.88 | $25.88 | 39,156 |
2023-01-03 | $25.49 | $25.72 | $25.40 | $25.43 | $25.43 | 86,620 |
2022-12-30 | $25.81 | $25.83 | $25.41 | $25.55 | $25.55 | 177,631 |
2022-12-29 | $25.74 | $25.84 | $25.67 | $25.79 | $25.79 | 134,194 |
2022-12-28 | $25.72 | $25.73 | $25.42 | $25.47 | $25.47 | 263,311 |
2022-12-27 | $25.78 | $25.90 | $25.63 | $25.74 | $25.74 | 192,738 |
2022-12-23 | $25.62 | $25.74 | $25.43 | $25.69 | $25.69 | 124,373 |
2022-12-22 | $25.65 | $25.68 | $25.34 | $25.58 | $25.58 | 207,039 |
2022-12-21 | $25.73 | $25.85 | $25.63 | $25.81 | $25.81 | 126,102 |
2022-12-20 | $25.74 | $25.78 | $25.62 | $25.70 | $25.70 | 156,994 |
2022-12-19 | $25.70 | $25.71 | $25.47 | $25.51 | $25.51 | 138,310 |
2022-12-16 | $26.29 | $26.29 | $25.94 | $26.01 | $25.40 | 135,743 |
2022-12-15 | $26.40 | $26.40 | $25.91 | $25.91 | $25.30 | 109,880 |
2022-12-14 | $26.56 | $26.91 | $26.49 | $26.58 | $25.95 | 56,853 |
2022-12-13 | $26.93 | $27.06 | $26.50 | $26.58 | $25.95 | 73,290 |
2022-12-12 | $26.53 | $26.57 | $26.31 | $26.56 | $25.93 | 109,355 |
2022-12-09 | $27.01 | $27.01 | $26.53 | $26.53 | $25.90 | 105,084 |
2022-12-08 | $26.88 | $26.88 | $26.65 | $26.66 | $26.03 | 107,624 |
2022-12-07 | $26.57 | $26.76 | $26.54 | $26.62 | $25.99 | 104,682 |
2022-12-06 | $27.00 | $27.00 | $26.55 | $26.63 | $26.00 | 78,064 |
2022-12-05 | $27.28 | $27.28 | $26.84 | $26.87 | $26.23 | 339,437 |
2022-12-02 | $27.21 | $27.41 | $27.04 | $27.34 | $26.69 | 148,995 |
2022-12-01 | $27.63 | $27.63 | $27.26 | $27.37 | $26.72 | 65,208 |
2022-11-30 | $27.11 | $27.61 | $26.93 | $27.54 | $26.89 | 141,634 |
2022-11-29 | $26.75 | $26.75 | $26.53 | $26.72 | $26.72 | 86,167 |
2022-11-28 | $26.51 | $26.59 | $26.30 | $26.34 | $26.34 | 134,515 |
2022-11-25 | $26.64 | $26.64 | $26.47 | $26.48 | $26.48 | 30,399 |
2022-11-23 | $26.21 | $26.50 | $26.21 | $26.50 | $26.50 | 61,465 |
2022-11-22 | $26.30 | $26.30 | $26.08 | $26.26 | $26.26 | 99,308 |
2022-11-21 | $26.12 | $26.12 | $25.88 | $26.03 | $26.03 | 148,601 |
2022-11-18 | $26.26 | $26.36 | $26.21 | $26.30 | $26.30 | 62,526 |
2022-11-17 | $25.96 | $26.22 | $25.94 | $26.22 | $26.22 | 51,688 |
2022-11-16 | $26.57 | $26.57 | $26.32 | $26.35 | $26.35 | 69,735 |
2022-11-15 | $27.00 | $27.05 | $26.70 | $26.88 | $26.88 | 40,781 |
2022-11-14 | $26.61 | $26.61 | $26.34 | $26.49 | $26.49 | 116,982 |
2022-11-11 | $26.50 | $26.70 | $26.36 | $26.61 | $26.61 | 106,154 |
2022-11-10 | $26.03 | $26.14 | $25.83 | $26.14 | $26.14 | 93,877 |
2022-11-09 | $25.68 | $25.74 | $25.35 | $25.42 | $25.42 | 94,323 |
2022-11-08 | $25.66 | $25.78 | $25.43 | $25.61 | $25.61 | 126,623 |
2022-11-07 | $25.45 | $25.45 | $25.16 | $25.30 | $25.30 | 240,760 |
2022-11-04 | $25.27 | $25.32 | $25.01 | $25.32 | $25.32 | 49,706 |
2022-11-03 | $24.29 | $24.57 | $24.25 | $24.51 | $24.51 | 147,645 |
2022-11-02 | $24.82 | $24.94 | $24.29 | $24.41 | $24.41 | 59,255 |
2022-11-01 | $24.85 | $24.99 | $24.66 | $24.77 | $24.77 | 73,810 |
2022-10-31 | $24.27 | $24.56 | $24.24 | $24.55 | $24.55 | 368,981 |
2022-10-28 | $24.17 | $24.45 | $24.13 | $24.45 | $24.45 | 54,143 |
2022-10-27 | $24.45 | $24.54 | $24.35 | $24.36 | $24.36 | 45,547 |
2022-10-26 | $24.25 | $24.52 | $24.25 | $24.30 | $24.30 | 50,973 |
2022-10-25 | $24.00 | $24.22 | $23.95 | $24.16 | $24.16 | 57,786 |
2022-10-24 | $24.15 | $24.15 | $23.91 | $24.03 | $24.03 | 23,854 |
2022-10-21 | $23.96 | $24.46 | $23.95 | $24.44 | $24.44 | 82,971 |
2022-10-20 | $24.00 | $24.24 | $23.91 | $24.00 | $24.00 | 168,968 |
2022-10-19 | $23.78 | $23.92 | $23.69 | $23.84 | $23.84 | 86,487 |
2022-10-18 | $24.16 | $24.25 | $23.91 | $24.05 | $24.05 | 151,104 |
2022-10-17 | $24.07 | $24.11 | $23.91 | $24.02 | $24.02 | 76,375 |
2022-10-14 | $24.32 | $24.32 | $23.38 | $23.38 | $23.38 | 93,361 |
2022-10-13 | $23.36 | $23.97 | $23.11 | $23.92 | $23.92 | 48,767 |
2022-10-12 | $23.66 | $23.75 | $23.57 | $23.68 | $23.68 | 50,174 |
2022-10-11 | $24.01 | $24.01 | $23.58 | $23.62 | $23.62 | 85,437 |
2022-10-10 | $24.07 | $24.11 | $23.89 | $24.02 | $24.02 | 92,353 |
2022-10-07 | $24.45 | $24.52 | $24.10 | $24.12 | $24.12 | 27,467 |
2022-10-06 | $24.74 | $24.79 | $24.58 | $24.60 | $24.60 | 7,644 |
2022-10-05 | $24.50 | $24.77 | $24.39 | $24.66 | $24.66 | 197,761 |
2022-10-04 | $24.55 | $24.76 | $24.54 | $24.76 | $24.76 | 44,020 |
2022-10-03 | $23.67 | $24.13 | $23.61 | $23.99 | $23.99 | 62,190 |
2022-09-30 | $23.50 | $23.65 | $23.42 | $23.45 | $23.45 | 37,866 |
2022-09-29 | $23.78 | $23.78 | $23.39 | $23.52 | $23.52 | 6,561 |
2022-09-28 | $23.94 | $24.17 | $23.70 | $24.06 | $24.06 | 172,050 |
2022-09-27 | $24.27 | $24.27 | $23.83 | $23.91 | $23.91 | 46,151 |
2022-09-26 | $24.25 | $24.25 | $23.88 | $23.95 | $23.95 | 16,782 |
2022-09-23 | $24.75 | $24.75 | $24.25 | $24.34 | $24.34 | 43,219 |
2022-09-22 | $25.11 | $25.18 | $25.00 | $25.07 | $25.07 | 28,526 |
2022-09-21 | $25.42 | $25.71 | $25.23 | $25.27 | $25.27 | 10,753 |
2022-09-20 | $25.66 | $25.66 | $25.46 | $25.51 | $25.51 | 35,414 |
2022-09-19 | $25.31 | $25.68 | $25.31 | $25.66 | $25.66 | 17,613 |
2022-09-16 | $25.57 | $25.57 | $25.31 | $25.45 | $25.45 | 15,044 |
2022-09-15 | $25.82 | $25.87 | $25.62 | $25.63 | $25.63 | 16,578 |
2022-09-14 | $26.00 | $26.08 | $25.88 | $26.04 | $26.04 | 40,865 |
2022-09-13 | $25.93 | $26.12 | $25.72 | $25.73 | $25.73 | 29,993 |
2022-09-12 | $26.46 | $26.70 | $26.46 | $26.50 | $26.50 | 22,015 |
2022-09-09 | $26.08 | $26.27 | $26.08 | $26.26 | $26.26 | 17,492 |
2022-09-08 | $25.44 | $25.86 | $25.44 | $25.78 | $25.78 | 19,804 |
2022-09-07 | $25.55 | $25.81 | $25.42 | $25.76 | $25.76 | 13,985 |
2022-09-06 | $25.83 | $25.83 | $25.58 | $25.59 | $25.59 | 13,457 |
2022-09-02 | $26.00 | $26.08 | $25.72 | $25.77 | $25.77 | 21,706 |
2022-09-01 | $25.93 | $25.93 | $25.64 | $25.90 | $25.90 | 9,169 |
2022-08-31 | $26.31 | $26.34 | $26.14 | $26.14 | $26.14 | 14,437 |
2022-08-30 | $26.49 | $26.52 | $26.10 | $26.17 | $26.17 | 33,940 |
2022-08-29 | $26.49 | $26.49 | $26.25 | $26.32 | $26.32 | 24,877 |
2022-08-26 | $27.00 | $27.00 | $26.50 | $26.50 | $26.50 | 35,014 |
2022-08-25 | $26.82 | $27.00 | $26.79 | $26.97 | $26.97 | 14,109 |
2022-08-24 | $26.66 | $26.85 | $26.65 | $26.71 | $26.71 | 12,517 |
2022-08-23 | $26.61 | $26.78 | $26.49 | $26.66 | $26.66 | 12,491 |
2022-08-22 | $26.50 | $26.50 | $26.34 | $26.40 | $26.40 | 7,099 |
2022-08-19 | $26.80 | $26.81 | $26.66 | $26.77 | $26.77 | 18,724 |
2022-08-18 | $27.33 | $27.33 | $27.11 | $27.20 | $27.20 | 19,838 |
2022-08-17 | $27.35 | $27.56 | $27.22 | $27.35 | $27.35 | 55,889 |
2022-08-16 | $27.40 | $27.57 | $27.40 | $27.49 | $27.49 | 25,438 |
2022-08-15 | $27.50 | $27.52 | $27.34 | $27.47 | $27.47 | 15,294 |
2022-08-12 | $27.35 | $27.59 | $27.35 | $27.59 | $27.59 | 6,239 |
2022-08-11 | $27.42 | $27.43 | $27.13 | $27.20 | $27.20 | 27,999 |
2022-08-10 | $27.02 | $27.19 | $26.90 | $27.17 | $27.17 | 12,016 |
2022-08-09 | $26.95 | $26.95 | $26.59 | $26.66 | $26.66 | 9,851 |
2022-08-08 | $26.77 | $26.77 | $26.59 | $26.61 | $26.61 | 14,715 |
2022-08-05 | $26.51 | $26.52 | $26.31 | $26.50 | $26.50 | 11,066 |
2022-08-04 | $26.32 | $26.36 | $26.22 | $26.32 | $26.32 | 21,074 |
2022-08-03 | $26.02 | $26.20 | $25.95 | $26.20 | $26.20 | 12,069 |
2022-08-02 | $25.85 | $26.14 | $25.84 | $25.87 | $25.87 | 19,879 |
2022-08-01 | $26.14 | $26.41 | $26.02 | $26.10 | $26.10 | 55,449 |
2022-07-29 | $26.09 | $26.27 | $26.05 | $26.27 | $26.27 | 55,116 |
2022-07-28 | $26.00 | $26.21 | $25.81 | $26.21 | $26.21 | 62,335 |
2022-07-27 | $25.63 | $25.98 | $25.63 | $25.96 | $25.96 | 7,552 |
2022-07-26 | $25.47 | $25.49 | $25.30 | $25.42 | $25.42 | 88,012 |
2022-07-25 | $25.64 | $25.65 | $25.39 | $25.65 | $25.65 | 10,275 |
2022-07-22 | $25.67 | $25.67 | $25.30 | $25.40 | $25.40 | 23,433 |
2022-07-21 | $25.48 | $25.62 | $25.39 | $25.60 | $25.60 | 43,103 |
2022-07-20 | $25.28 | $25.35 | $25.16 | $25.25 | $25.25 | 83,399 |
2022-07-19 | $25.24 | $25.43 | $25.23 | $25.37 | $25.37 | 27,793 |
2022-07-18 | $25.17 | $25.22 | $24.92 | $24.97 | $24.97 | 13,629 |
2022-07-15 | $24.55 | $24.87 | $24.55 | $24.84 | $24.84 | 4,228 |
2022-07-14 | $24.58 | $24.59 | $24.25 | $24.50 | $24.50 | 17,992 |
2022-07-13 | $24.51 | $24.86 | $24.42 | $24.76 | $24.76 | 10,423 |
2022-07-12 | $24.57 | $24.91 | $24.57 | $24.72 | $24.72 | 24,620 |
2022-07-11 | $24.85 | $24.90 | $24.74 | $24.74 | $24.74 | 7,002 |
2022-07-08 | $25.32 | $25.39 | $25.26 | $25.34 | $25.34 | 4,868 |
2022-07-07 | $25.05 | $25.27 | $25.05 | $25.17 | $25.17 | 28,501 |
2022-07-06 | $24.65 | $24.71 | $24.48 | $24.63 | $24.63 | 6,957 |
2022-07-05 | $24.65 | $24.81 | $24.33 | $24.81 | $24.81 | 12,126 |
2022-07-01 | $25.00 | $25.00 | $24.74 | $24.97 | $24.97 | 30,696 |
2022-06-30 | $25.13 | $25.46 | $25.08 | $25.30 | $25.30 | 17,948 |
2022-06-29 | $25.70 | $25.72 | $25.57 | $25.70 | $25.70 | 29,528 |
2022-06-28 | $26.05 | $26.09 | $25.69 | $25.69 | $25.69 | 36,867 |
2022-06-27 | $25.96 | $26.12 | $25.92 | $25.93 | $25.93 | 78,728 |
2022-06-24 | $25.67 | $25.89 | $25.57 | $25.89 | $25.89 | 75,170 |
2022-06-23 | $25.52 | $25.55 | $25.20 | $25.41 | $25.41 | 49,301 |
2022-06-22 | $25.53 | $25.76 | $25.49 | $25.60 | $25.60 | 31,920 |
2022-06-21 | $26.03 | $26.21 | $26.03 | $26.06 | $26.06 | 34,139 |
2022-06-17 | $25.91 | $25.97 | $25.69 | $25.81 | $25.81 | 8,896 |
2022-06-16 | $26.17 | $26.17 | $25.70 | $25.88 | $25.88 | 14,743 |
2022-06-15 | $26.53 | $26.74 | $26.35 | $26.65 | $26.65 | 8,614 |
2022-06-14 | $26.38 | $26.42 | $26.14 | $26.34 | $26.34 | 38,384 |
2022-06-13 | $26.55 | $26.55 | $26.11 | $26.21 | $26.21 | 14,842 |
2022-06-10 | $27.26 | $27.27 | $27.02 | $27.09 | $27.09 | 6,202 |
2022-06-09 | $27.94 | $27.94 | $27.55 | $27.55 | $27.55 | 13,525 |
2022-06-08 | $28.37 | $28.37 | $28.11 | $28.13 | $28.13 | 5,500 |
2022-06-07 | $28.19 | $28.36 | $28.19 | $28.36 | $28.36 | 21,613 |
2022-06-06 | $28.72 | $28.74 | $28.42 | $28.45 | $28.45 | 39,436 |
2022-06-03 | $28.67 | $28.67 | $28.38 | $28.47 | $28.47 | 28,458 |
2022-06-02 | $28.62 | $28.97 | $28.57 | $28.95 | $28.95 | 46,037 |
2022-06-01 | $28.93 | $28.93 | $28.43 | $28.57 | $28.57 | 16,388 |
2022-05-31 | $28.84 | $28.93 | $28.72 | $28.77 | $28.77 | 10,153 |
2022-05-27 | $28.68 | $28.68 | $28.45 | $28.65 | $28.65 | 9,137 |
2022-05-26 | $27.82 | $28.26 | $27.82 | $28.25 | $28.25 | 20,672 |
2022-05-25 | $27.46 | $27.96 | $27.46 | $27.89 | $27.89 | 10,338 |
2022-05-24 | $27.59 | $27.82 | $27.48 | $27.79 | $27.79 | 24,611 |
2022-05-23 | $27.99 | $28.17 | $27.99 | $28.12 | $28.12 | 137,483 |
2022-05-20 | $27.79 | $27.86 | $27.37 | $27.71 | $27.71 | 29,491 |
2022-05-19 | $27.10 | $27.61 | $27.10 | $27.56 | $27.56 | 21,201 |
2022-05-18 | $27.66 | $27.66 | $27.10 | $27.14 | $27.14 | 32,196 |
2022-05-17 | $27.71 | $27.84 | $27.59 | $27.80 | $27.80 | 34,164 |
2022-05-16 | $27.04 | $27.24 | $27.04 | $27.17 | $27.17 | 22,344 |
2022-05-13 | $27.16 | $27.22 | $26.87 | $27.22 | $27.22 | 18,881 |
2022-05-12 | $26.55 | $26.90 | $26.29 | $26.83 | $26.83 | 261,708 |
2022-05-11 | $27.14 | $27.26 | $26.76 | $26.76 | $26.76 | 39,140 |
2022-05-10 | $26.99 | $27.19 | $26.80 | $26.91 | $26.91 | 18,806 |
2022-05-09 | $27.00 | $27.11 | $26.78 | $26.78 | $26.78 | 17,309 |
2022-05-06 | $27.86 | $27.86 | $27.46 | $27.62 | $27.62 | 34,900 |
2022-05-05 | $28.28 | $28.28 | $27.65 | $27.84 | $27.84 | 8,383 |
2022-05-04 | $28.06 | $28.72 | $27.90 | $28.72 | $28.72 | 52,777 |
2022-05-03 | $28.38 | $28.40 | $28.21 | $28.30 | $28.30 | 7,326 |
2022-05-02 | $28.25 | $28.25 | $27.78 | $28.22 | $28.22 | 14,242 |
2022-04-29 | $28.67 | $28.82 | $28.24 | $28.24 | $28.24 | 13,125 |
2022-04-28 | $28.33 | $28.54 | $27.96 | $28.38 | $28.38 | 19,697 |
2022-04-27 | $28.18 | $28.33 | $27.84 | $28.11 | $28.11 | 28,374 |
2022-04-26 | $28.30 | $28.30 | $27.96 | $27.97 | $27.97 | 13,446 |
2022-04-25 | $28.64 | $28.67 | $28.30 | $28.67 | $28.67 | 8,685 |
2022-04-22 | $29.07 | $29.14 | $28.69 | $28.71 | $28.71 | 15,049 |
2022-04-21 | $29.60 | $29.69 | $29.12 | $29.17 | $29.17 | 8,697 |
2022-04-20 | $29.60 | $29.80 | $29.48 | $29.61 | $29.61 | 9,893 |
2022-04-19 | $29.27 | $29.38 | $29.27 | $29.38 | $29.38 | 14,300 |
2022-04-18 | $29.51 | $29.62 | $29.40 | $29.48 | $29.48 | 16,324 |
2022-04-14 | $29.76 | $29.76 | $29.58 | $29.60 | $29.60 | 14,714 |
2022-04-13 | $29.98 | $30.10 | $29.94 | $30.08 | $30.08 | 26,824 |
2022-04-12 | $30.07 | $30.07 | $29.75 | $29.79 | $29.79 | 63,075 |
2022-04-11 | $30.00 | $30.11 | $29.89 | $29.94 | $29.94 | 66,720 |
2022-04-08 | $30.18 | $30.25 | $30.17 | $30.17 | $30.17 | 8,909 |
2022-04-07 | $30.23 | $30.24 | $30.01 | $30.21 | $30.21 | 7,411 |
2022-04-06 | $30.34 | $30.38 | $30.13 | $30.36 | $30.36 | 10,885 |
2022-04-05 | $31.00 | $31.00 | $30.56 | $30.71 | $30.71 | 5,524 |
2022-04-04 | $31.29 | $31.29 | $31.17 | $31.26 | $31.26 | 15,962 |
2022-04-01 | $30.78 | $30.85 | $30.67 | $30.85 | $30.85 | 17,439 |
2022-03-31 | $30.76 | $30.76 | $30.59 | $30.59 | $30.59 | 25,494 |
2022-03-30 | $31.00 | $31.00 | $30.70 | $30.76 | $30.76 | 21,274 |
2022-03-29 | $31.02 | $31.02 | $30.74 | $30.89 | $30.89 | 46,370 |
2022-03-28 | $30.65 | $30.65 | $30.27 | $30.40 | $30.40 | 17,952 |
2022-03-25 | $30.46 | $30.51 | $30.35 | $30.51 | $30.51 | 10,096 |
2022-03-24 | $30.62 | $30.62 | $30.37 | $30.56 | $30.56 | 6,068 |
2022-03-23 | $30.67 | $30.67 | $30.21 | $30.27 | $30.27 | 14,155 |
2022-03-22 | $30.65 | $30.65 | $30.47 | $30.56 | $30.56 | 61,275 |
2022-03-21 | $30.25 | $30.35 | $30.14 | $30.27 | $30.27 | 10,720 |
2022-03-18 | $30.00 | $30.51 | $30.00 | $30.49 | $30.49 | 8,334 |
2022-03-17 | $30.26 | $30.41 | $30.07 | $30.39 | $30.39 | 9,020 |
2022-03-16 | $29.75 | $30.09 | $29.57 | $30.08 | $30.08 | 31,948 |
2022-03-15 | $28.87 | $29.24 | $28.80 | $29.10 | $29.10 | 32,210 |
2022-03-14 | $29.10 | $29.40 | $28.90 | $28.93 | $28.93 | 33,141 |
2022-03-11 | $29.60 | $29.60 | $29.08 | $29.11 | $29.11 | 37,991 |
2022-03-10 | $29.47 | $29.57 | $29.24 | $29.50 | $29.50 | 49,122 |
2022-03-09 | $29.30 | $29.76 | $29.30 | $29.74 | $29.74 | 41,921 |
2022-03-08 | $28.46 | $29.04 | $28.46 | $28.77 | $28.77 | 166,405 |
2022-03-07 | $29.32 | $29.32 | $28.38 | $28.43 | $28.43 | 27,030 |
2022-03-04 | $29.89 | $30.02 | $29.43 | $29.67 | $29.67 | 32,378 |
2022-03-03 | $30.72 | $30.72 | $30.08 | $30.24 | $30.24 | 49,616 |
2022-03-02 | $30.11 | $30.40 | $30.11 | $30.28 | $30.28 | 30,010 |
2022-03-01 | $30.71 | $30.71 | $30.10 | $30.22 | $30.22 | 6,105 |
2022-02-28 | $30.45 | $30.76 | $30.39 | $30.76 | $30.76 | 18,270 |
2022-02-25 | $30.90 | $31.23 | $30.62 | $31.23 | $31.23 | 12,740 |
2022-02-24 | $30.44 | $30.53 | $29.69 | $30.53 | $30.53 | 30,431 |
2022-02-23 | $32.14 | $32.14 | $31.49 | $31.56 | $31.56 | 7,137 |
2022-02-22 | $31.94 | $32.07 | $31.67 | $31.89 | $31.89 | 25,509 |
2022-02-18 | $32.26 | $32.28 | $32.15 | $32.24 | $32.24 | 9,633 |
2022-02-17 | $32.59 | $32.59 | $32.31 | $32.31 | $32.31 | 10,811 |
2022-02-16 | $32.77 | $32.85 | $32.58 | $32.81 | $32.81 | 9,982 |
2022-02-15 | $32.46 | $32.63 | $32.32 | $32.58 | $32.58 | 130,580 |
2022-02-14 | $32.31 | $32.31 | $31.76 | $32.05 | $32.05 | 21,530 |
2022-02-11 | $32.61 | $32.76 | $32.19 | $32.22 | $32.22 | 93,211 |
2022-02-10 | $32.61 | $32.84 | $32.52 | $32.58 | $32.58 | 11,782 |
2022-02-09 | $32.49 | $32.77 | $32.47 | $32.72 | $32.72 | 66,415 |
2022-02-08 | $32.03 | $32.50 | $31.98 | $32.35 | $32.35 | 67,361 |
2022-02-07 | $32.09 | $32.18 | $31.87 | $32.01 | $32.01 | 23,956 |
2022-02-04 | $31.80 | $32.07 | $31.75 | $32.00 | $32.00 | 9,492 |
2022-02-03 | $31.78 | $32.12 | $31.76 | $31.89 | $31.89 | 10,057 |
2022-02-02 | $32.31 | $32.43 | $32.20 | $32.31 | $32.31 | 13,305 |
2022-02-01 | $32.01 | $32.21 | $31.97 | $32.21 | $32.21 | 20,023 |
2022-01-31 | $31.47 | $32.03 | $31.47 | $32.01 | $32.01 | 11,840 |
2022-01-28 | $31.31 | $31.31 | $30.76 | $31.18 | $31.18 | 10,655 |
2022-01-27 | $31.20 | $31.36 | $30.76 | $30.87 | $30.87 | 22,254 |
2022-01-26 | $31.45 | $31.66 | $30.99 | $31.07 | $31.07 | 14,432 |
2022-01-25 | $31.05 | $31.42 | $30.94 | $31.34 | $31.34 | 5,954 |
2022-01-24 | $31.31 | $31.31 | $30.56 | $31.28 | $31.28 | 33,702 |
2022-01-21 | $32.22 | $32.22 | $31.70 | $31.75 | $31.75 | 42,515 |
2022-01-20 | $32.36 | $32.75 | $32.16 | $32.22 | $32.22 | 52,108 |
2022-01-19 | $32.27 | $32.44 | $32.25 | $32.32 | $32.32 | 16,778 |
2022-01-18 | $32.80 | $32.81 | $32.05 | $32.09 | $32.09 | 24,494 |
2022-01-14 | $32.79 | $32.98 | $32.66 | $32.95 | $32.95 | 11,597 |
2022-01-13 | $33.06 | $33.17 | $32.99 | $33.15 | $33.15 | 7,035 |
2022-01-12 | $32.76 | $33.11 | $32.76 | $33.07 | $33.07 | 76,198 |
2022-01-11 | $32.18 | $32.65 | $32.17 | $32.57 | $32.57 | 6,984 |
2022-01-10 | $32.03 | $32.03 | $31.69 | $31.92 | $31.92 | 3,613 |
2022-01-07 | $32.03 | $32.03 | $31.90 | $32.03 | $32.03 | 5,614 |
2022-01-06 | $31.81 | $32.18 | $31.76 | $31.78 | $31.78 | 332,903 |
2022-01-05 | $32.19 | $32.33 | $31.75 | $31.75 | $31.75 | 5,089 |
2022-01-04 | $32.32 | $32.50 | $32.11 | $32.19 | $32.19 | 23,707 |
2022-01-03 | $31.79 | $32.23 | $31.79 | $32.16 | $32.16 | 14,519 |
2021-12-31 | $31.87 | $31.91 | $31.76 | $31.76 | $31.76 | 1,635 |
2021-12-30 | $31.97 | $31.99 | $31.74 | $31.86 | $31.86 | 32,311 |
2021-12-29 | $31.90 | $31.98 | $31.73 | $31.80 | $31.80 | 135,303 |
2021-12-28 | $32.12 | $32.12 | $31.78 | $31.83 | $31.83 | 29,966 |
2021-12-27 | $31.82 | $31.88 | $31.69 | $31.87 | $31.87 | 4,106 |
2021-12-23 | $31.54 | $31.65 | $31.53 | $31.53 | $31.53 | 5,130 |
2021-12-22 | $31.09 | $31.45 | $31.09 | $31.43 | $31.43 | 53,205 |
2021-12-21 | $30.80 | $31.17 | $30.80 | $31.08 | $31.08 | 5,287 |
2021-12-20 | $31.02 | $31.02 | $30.58 | $30.71 | $30.71 | 7,058 |
2021-12-17 | $31.70 | $31.80 | $31.70 | $31.80 | $31.17 | 607 |
2021-12-16 | $31.94 | $32.05 | $31.75 | $31.75 | $31.13 | 11,708 |
2021-12-15 | $31.48 | $31.79 | $31.41 | $31.79 | $31.16 | 22,222 |
2021-12-14 | $31.55 | $31.61 | $31.47 | $31.52 | $30.90 | 5,565 |
2021-12-13 | $32.07 | $32.07 | $31.55 | $31.60 | $30.98 | 15,149 |
2021-12-10 | $32.09 | $32.13 | $31.97 | $32.07 | $31.44 | 9,055 |
2021-12-09 | $32.24 | $32.25 | $32.09 | $32.09 | $31.46 | 6,039 |
2021-12-08 | $32.47 | $32.47 | $32.10 | $32.36 | $31.73 | 3,775 |
2021-12-07 | $31.89 | $32.27 | $31.89 | $32.22 | $31.59 | 12,879 |
2021-12-06 | $31.44 | $31.72 | $31.44 | $31.72 | $31.09 | 3,414 |
2021-12-03 | $31.52 | $31.67 | $31.50 | $31.62 | $31.00 | 4,013 |
2021-12-02 | $31.79 | $32.11 | $31.79 | $31.95 | $31.32 | 29,798 |
2021-12-01 | $31.78 | $31.98 | $31.42 | $31.42 | $30.80 | 10,314 |
2021-11-30 | $31.11 | $31.11 | $30.82 | $31.03 | $30.42 | 9,262 |
2021-11-29 | $31.36 | $31.36 | $31.06 | $31.11 | $30.50 | 23,479 |
2021-11-26 | $31.27 | $31.29 | $30.69 | $30.81 | $30.20 | 12,386 |
2021-11-24 | $31.91 | $32.00 | $31.86 | $31.93 | $31.30 | 3,275 |
2021-11-23 | $32.09 | $32.09 | $31.94 | $32.04 | $31.41 | 3,127 |
2021-11-22 | $32.25 | $32.30 | $31.98 | $31.99 | $31.36 | 62,585 |
2021-11-19 | $32.25 | $32.34 | $32.21 | $32.21 | $31.58 | 5,343 |
2021-11-18 | $32.39 | $32.39 | $32.18 | $32.37 | $31.73 | 12,534 |
2021-11-17 | $32.46 | $32.50 | $32.45 | $32.45 | $31.81 | 13,311 |
2021-11-16 | $32.76 | $32.76 | $32.55 | $32.55 | $31.91 | 8,459 |
2021-11-15 | $32.92 | $32.92 | $32.71 | $32.76 | $32.11 | 8,319 |
2021-11-12 | $32.72 | $32.78 | $32.67 | $32.75 | $32.10 | 17,366 |
2021-11-11 | $32.72 | $32.83 | $32.58 | $32.66 | $32.02 | 35,147 |
2021-11-10 | $32.71 | $32.75 | $32.46 | $32.46 | $31.82 | 2,676 |
2021-11-09 | $32.81 | $32.88 | $32.74 | $32.82 | $32.18 | 2,454 |
2021-11-08 | $32.66 | $32.83 | $32.60 | $32.76 | $32.11 | 7,946 |
2021-11-05 | $32.24 | $32.57 | $32.24 | $32.56 | $31.92 | 3,935 |
2021-11-04 | $32.40 | $32.40 | $32.14 | $32.29 | $31.66 | 8,344 |
2021-11-03 | $32.29 | $32.43 | $32.05 | $32.43 | $31.79 | 15,184 |
2021-11-02 | $32.47 | $32.55 | $32.25 | $32.25 | $31.62 | 36,590 |
2021-11-01 | $32.54 | $32.54 | $32.34 | $32.35 | $31.71 | 12,015 |
2021-10-29 | $32.20 | $32.28 | $32.10 | $32.27 | $31.64 | 5,831 |
2021-10-28 | $32.91 | $32.91 | $32.57 | $32.62 | $31.98 | 20,027 |
2021-10-27 | $33.05 | $33.05 | $32.75 | $32.78 | $32.13 | 5,501 |
2021-10-26 | $33.29 | $33.29 | $33.00 | $33.06 | $32.41 | 9,615 |
2021-10-25 | $32.74 | $33.09 | $32.74 | $33.00 | $32.35 | 9,785 |
2021-10-22 | $32.76 | $32.76 | $32.51 | $32.64 | $32.00 | 4,210 |
2021-10-21 | $33.04 | $33.04 | $32.69 | $32.72 | $32.07 | 7,997 |
2021-10-20 | $33.16 | $33.16 | $33.05 | $33.11 | $32.46 | 7,800 |
2021-10-19 | $33.19 | $33.19 | $32.90 | $33.11 | $32.46 | 10,766 |
2021-10-18 | $32.93 | $33.01 | $32.79 | $32.87 | $32.23 | 8,733 |
2021-10-15 | $32.58 | $33.02 | $32.20 | $32.97 | $32.32 | 18,494 |
2021-10-14 | $32.57 | $32.65 | $32.54 | $32.65 | $32.01 | 1,860 |
2021-10-13 | $32.11 | $32.43 | $32.11 | $32.32 | $31.69 | 13,830 |
2021-10-12 | $32.18 | $32.18 | $31.99 | $31.99 | $31.36 | 8,717 |
2021-10-11 | $32.35 | $32.49 | $32.25 | $32.26 | $31.63 | 9,500 |
2021-10-08 | $32.32 | $32.57 | $32.10 | $32.20 | $31.57 | 10,405 |
2021-10-07 | $32.16 | $32.43 | $32.16 | $32.29 | $31.65 | 4,887 |
2021-10-06 | $31.80 | $31.99 | $31.60 | $31.99 | $31.36 | 24,689 |
2021-10-05 | $32.00 | $32.18 | $31.96 | $32.05 | $31.42 | 4,829 |
2021-10-04 | $32.22 | $32.22 | $31.77 | $31.88 | $31.25 | 7,388 |
2021-10-01 | $32.13 | $32.32 | $31.92 | $32.28 | $31.65 | 9,641 |
2021-09-30 | $32.29 | $32.47 | $32.16 | $32.16 | $31.53 | 10,876 |
2021-09-29 | $32.22 | $32.24 | $32.03 | $32.10 | $31.47 | 109,535 |
2021-09-28 | $32.69 | $32.77 | $32.08 | $32.21 | $31.58 | 27,089 |
2021-09-27 | $32.98 | $32.98 | $32.77 | $32.85 | $32.20 | 10,161 |
2021-09-24 | $32.86 | $32.95 | $32.76 | $32.80 | $32.16 | 7,798 |
2021-09-23 | $32.89 | $33.29 | $32.89 | $33.02 | $32.37 | 11,552 |
2021-09-22 | $32.51 | $32.80 | $32.51 | $32.62 | $31.98 | 2,558 |
2021-09-21 | $32.47 | $32.57 | $32.01 | $32.39 | $31.75 | 12,855 |
2021-09-20 | $32.85 | $32.85 | $31.78 | $32.13 | $31.50 | 47,530 |
2021-09-17 | $33.25 | $33.25 | $32.90 | $32.90 | $32.25 | 47,763 |
2021-09-16 | $33.13 | $33.19 | $33.00 | $33.10 | $32.45 | 19,612 |
2021-09-15 | $33.29 | $33.59 | $33.22 | $33.43 | $32.77 | 6,893 |
2021-09-14 | $33.47 | $33.47 | $33.22 | $33.22 | $32.57 | 3,294 |
2021-09-13 | $33.51 | $33.52 | $33.17 | $33.31 | $32.66 | 8,953 |
2021-09-10 | $33.35 | $33.35 | $33.11 | $33.11 | $32.46 | 6,279 |
2021-09-09 | $33.36 | $33.36 | $33.15 | $33.15 | $32.50 | 4,845 |
2021-09-08 | $33.64 | $33.64 | $33.17 | $33.18 | $32.53 | 23,138 |
2021-09-07 | $33.84 | $33.94 | $33.70 | $33.70 | $33.04 | 10,423 |
2021-09-03 | $33.69 | $34.00 | $33.69 | $33.81 | $33.15 | 5,361 |
2021-09-02 | $33.97 | $33.97 | $33.61 | $33.65 | $32.99 | 11,510 |
2021-09-01 | $34.00 | $34.00 | $33.69 | $33.85 | $33.18 | 3,661 |
2021-08-31 | $33.71 | $33.79 | $33.56 | $33.78 | $33.12 | 13,573 |
2021-08-30 | $33.33 | $33.40 | $33.24 | $33.30 | $32.65 | 5,041 |
2021-08-27 | $32.90 | $33.17 | $32.90 | $33.17 | $32.52 | 1,115 |
2021-08-26 | $32.70 | $32.76 | $32.50 | $32.64 | $32.00 | 10,506 |
2021-08-25 | $32.89 | $32.96 | $32.60 | $32.83 | $32.18 | 31,889 |
2021-08-24 | $32.32 | $32.58 | $32.32 | $32.58 | $31.93 | 1,079 |
2021-08-23 | $32.00 | $32.19 | $31.87 | $32.15 | $31.52 | 8,800 |
2021-08-20 | $31.56 | $31.77 | $31.52 | $31.72 | $31.09 | 15,354 |
2021-08-19 | $31.84 | $31.84 | $31.42 | $31.64 | $31.01 | 10,972 |
2021-08-18 | $32.52 | $32.52 | $32.21 | $32.21 | $31.58 | 10,916 |
2021-08-17 | $32.50 | $32.50 | $32.10 | $32.37 | $31.73 | 15,573 |
2021-08-16 | $32.68 | $32.75 | $32.56 | $32.75 | $32.10 | 4,976 |
2021-08-13 | $32.95 | $32.95 | $32.69 | $32.81 | $32.17 | 5,310 |
2021-08-12 | $33.00 | $33.09 | $32.81 | $32.94 | $32.29 | 9,957 |
2021-08-11 | $33.40 | $33.40 | $33.05 | $33.19 | $32.54 | 5,554 |
2021-08-10 | $33.20 | $33.20 | $33.03 | $33.04 | $32.39 | 5,307 |
2021-08-09 | $33.20 | $33.23 | $33.20 | $33.23 | $32.58 | 888 |
2021-08-06 | $33.52 | $33.52 | $33.15 | $33.22 | $32.57 | 9,365 |
2021-08-05 | $33.53 | $33.71 | $33.50 | $33.50 | $32.84 | 15,115 |
2021-08-04 | $33.81 | $33.81 | $33.46 | $33.49 | $32.83 | 8,051 |
2021-08-03 | $33.20 | $33.50 | $32.89 | $33.48 | $32.82 | 37,886 |
2021-08-02 | $32.83 | $33.19 | $32.83 | $32.87 | $32.22 | 20,446 |
2021-07-30 | $33.00 | $33.04 | $32.62 | $32.62 | $31.98 | 8,662 |
2021-07-29 | $33.16 | $33.21 | $33.15 | $33.18 | $32.53 | 1,347 |
2021-07-28 | $32.55 | $33.09 | $32.55 | $32.98 | $32.33 | 31,492 |
2021-07-27 | $32.43 | $32.60 | $32.39 | $32.56 | $31.92 | 29,279 |
2021-07-26 | $32.66 | $32.84 | $32.57 | $32.79 | $32.14 | 27,694 |
2021-07-23 | $33.00 | $33.00 | $32.56 | $32.80 | $32.16 | 9,690 |
2021-07-22 | $32.83 | $32.90 | $32.76 | $32.85 | $32.21 | 8,314 |
2021-07-21 | $32.60 | $32.69 | $32.41 | $32.69 | $32.05 | 3,259 |
2021-07-20 | $32.18 | $32.68 | $32.18 | $32.57 | $31.93 | 6,325 |
2021-07-19 | $32.70 | $32.70 | $32.14 | $32.25 | $31.62 | 11,426 |
2021-07-16 | $33.30 | $33.30 | $33.04 | $33.04 | $32.39 | 7,111 |
2021-07-15 | $33.50 | $33.53 | $33.19 | $33.43 | $32.77 | 48,125 |
2021-07-14 | $33.20 | $33.53 | $33.04 | $33.37 | $32.71 | 15,500 |
2021-07-13 | $33.04 | $33.35 | $32.91 | $33.07 | $32.42 | 6,939 |
2021-07-12 | $32.94 | $33.35 | $32.94 | $33.19 | $32.54 | 3,276 |
2021-07-09 | $32.83 | $33.27 | $32.82 | $32.94 | $32.29 | 5,783 |
2021-07-08 | $32.52 | $32.63 | $32.52 | $32.60 | $31.96 | 1,630 |
2021-07-07 | $33.25 | $33.25 | $32.85 | $33.07 | $32.42 | 2,037 |
2021-07-06 | $33.30 | $33.30 | $32.99 | $33.06 | $32.41 | 3,232 |
2021-07-02 | $33.24 | $33.35 | $33.24 | $33.35 | $32.69 | 961 |
2021-07-01 | $33.35 | $33.35 | $33.10 | $33.18 | $32.52 | 2,313 |
2021-06-30 | $33.47 | $33.47 | $33.45 | $33.45 | $32.79 | 472 |
2021-06-29 | $33.58 | $33.58 | $33.40 | $33.44 | $32.78 | 1,883 |
2021-06-28 | $33.46 | $33.72 | $33.43 | $33.49 | $32.83 | 4,846 |
2021-06-25 | $33.58 | $33.58 | $33.58 | $33.58 | $32.92 | 93 |
2021-06-24 | $33.56 | $33.65 | $33.56 | $33.57 | $32.91 | 1,086 |
2021-06-23 | $33.48 | $33.48 | $33.30 | $33.30 | $32.64 | 2,991 |
2021-06-22 | $33.01 | $33.18 | $32.87 | $33.18 | $32.53 | 2,163 |
2021-06-21 | $33.03 | $33.18 | $33.01 | $33.18 | $32.53 | 609 |
2021-06-18 | $33.31 | $33.31 | $33.05 | $33.05 | $32.40 | 2,520 |
2021-06-17 | $33.47 | $33.49 | $33.32 | $33.40 | $32.74 | 1,428 |
2021-06-16 | $33.91 | $33.97 | $33.32 | $33.47 | $32.81 | 7,790 |
2021-06-15 | $33.95 | $33.95 | $33.70 | $33.73 | $33.07 | 2,308 |
2021-06-14 | $33.85 | $33.85 | $33.80 | $33.85 | $33.18 | 2,061 |
2021-06-11 | $33.65 | $33.80 | $33.63 | $33.80 | $33.14 | 2,192 |
2021-06-10 | $33.79 | $33.93 | $33.79 | $33.89 | $33.22 | 1,742 |
2021-06-09 | $33.56 | $33.57 | $33.41 | $33.42 | $32.76 | 5,511 |
2021-06-08 | $33.94 | $33.94 | $33.52 | $33.72 | $33.06 | 1,463 |
2021-06-07 | $34.13 | $34.13 | $33.70 | $33.86 | $33.19 | 6,121 |
2021-06-04 | $33.56 | $33.96 | $33.56 | $33.90 | $33.23 | 3,526 |
2021-06-03 | $33.60 | $33.66 | $33.52 | $33.52 | $32.87 | 774 |
2021-06-02 | $33.73 | $33.84 | $33.67 | $33.76 | $33.10 | 3,220 |
2021-06-01 | $33.45 | $33.53 | $33.45 | $33.49 | $32.83 | 1,920 |
2021-05-28 | $32.90 | $33.01 | $32.90 | $33.01 | $32.36 | 808 |
2021-05-27 | $32.65 | $32.66 | $32.61 | $32.61 | $31.96 | 363 |
2021-05-26 | $32.61 | $32.61 | $32.36 | $32.60 | $31.96 | 1,352 |
2021-05-25 | $32.41 | $32.41 | $32.21 | $32.29 | $31.66 | 2,058 |
2021-05-24 | $32.03 | $32.14 | $32.03 | $32.14 | $31.50 | 380 |
2021-05-21 | $32.07 | $32.15 | $31.88 | $31.88 | $31.26 | 3,846 |
2021-05-20 | $31.89 | $32.01 | $31.89 | $32.01 | $31.38 | 356 |
2021-05-19 | $31.59 | $31.88 | $31.59 | $31.88 | $31.25 | 1,021 |
2021-05-18 | $32.18 | $32.40 | $32.18 | $32.25 | $31.62 | 2,113 |
2021-05-17 | $31.55 | $31.57 | $31.50 | $31.57 | $30.95 | 868 |
2021-05-14 | $31.88 | $32.11 | $31.80 | $31.95 | $31.32 | 6,782 |
2021-05-13 | $31.48 | $31.60 | $31.43 | $31.53 | $30.91 | 12,352 |
2021-05-12 | $31.77 | $31.77 | $31.23 | $31.23 | $30.62 | 5,589 |
2021-05-11 | $32.18 | $32.46 | $32.00 | $32.46 | $31.82 | 7,409 |
2021-05-10 | $33.33 | $33.33 | $32.80 | $32.80 | $32.16 | 16,802 |
2021-05-07 | $32.85 | $33.12 | $32.85 | $33.10 | $32.45 | 11,224 |
2021-05-06 | $32.50 | $32.57 | $32.50 | $32.54 | $31.91 | 793 |
2021-05-05 | $31.97 | $32.02 | $31.97 | $32.02 | $31.39 | 100 |
2021-05-04 | $32.10 | $32.10 | $31.63 | $31.69 | $31.07 | 757 |
2021-05-03 | $32.19 | $32.20 | $32.11 | $32.11 | $31.48 | 2,808 |
2021-04-30 | $32.65 | $32.65 | $32.05 | $32.15 | $31.52 | 4,422 |
2021-04-29 | $32.68 | $32.71 | $32.51 | $32.71 | $32.07 | 2,296 |
2021-04-28 | $32.57 | $32.84 | $32.57 | $32.76 | $32.12 | 757 |
2021-04-27 | $32.61 | $32.67 | $32.53 | $32.53 | $31.89 | 563 |
2021-04-26 | $32.56 | $32.57 | $32.40 | $32.57 | $31.93 | 664 |
2021-04-23 | $32.27 | $32.38 | $32.15 | $32.36 | $31.72 | 5,808 |
2021-04-22 | $32.34 | $32.34 | $31.98 | $31.99 | $31.37 | 3,978 |
2021-04-21 | $32.00 | $32.23 | $31.97 | $32.16 | $31.53 | 2,206 |
2021-04-20 | $32.01 | $32.08 | $32.01 | $32.08 | $31.45 | 1,537 |
2021-04-19 | $32.31 | $32.36 | $32.22 | $32.28 | $31.65 | 2,357 |
2021-04-16 | $32.40 | $32.50 | $32.25 | $32.47 | $31.83 | 11,921 |
2021-04-15 | $32.35 | $32.41 | $32.35 | $32.40 | $31.77 | 1,769 |
2021-04-14 | $31.87 | $32.04 | $31.87 | $31.93 | $31.30 | 311 |
2021-04-13 | $31.43 | $31.73 | $31.43 | $31.72 | $31.09 | 1,791 |
2021-04-12 | $31.58 | $31.63 | $31.33 | $31.39 | $30.77 | 6,298 |
2021-04-09 | $31.89 | $31.92 | $31.79 | $31.92 | $31.29 | 931 |
2021-04-08 | $32.00 | $32.33 | $32.00 | $32.20 | $31.56 | 6,836 |
2021-04-07 | $32.00 | $32.00 | $31.90 | $31.90 | $31.27 | 1,517 |
2021-04-06 | $31.91 | $32.30 | $31.91 | $32.12 | $31.49 | 6,255 |
2021-04-05 | $32.08 | $32.28 | $32.05 | $32.27 | $31.64 | 1,896 |
2021-04-01 | $32.07 | $32.33 | $32.07 | $32.17 | $31.54 | 1,466 |
2021-03-31 | $32.09 | $32.12 | $31.80 | $31.82 | $31.19 | 17,143 |
2021-03-30 | $31.71 | $31.85 | $31.62 | $31.85 | $31.23 | 1,010 |
2021-03-29 | $31.45 | $31.93 | $29.80 | $31.79 | $31.17 | 6,296 |
2021-03-26 | $31.50 | $31.62 | $31.50 | $31.62 | $31.00 | 559 |
2021-03-25 | $31.11 | $31.32 | $31.00 | $31.23 | $30.62 | 4,468 |
2021-03-24 | $31.28 | $31.50 | $31.12 | $31.12 | $30.50 | 6,301 |
2021-03-23 | $31.65 | $31.65 | $31.40 | $31.40 | $30.78 | 3,892 |
2021-03-22 | $32.04 | $32.04 | $31.68 | $31.93 | $31.30 | 2,138 |
2021-03-19 | $31.79 | $32.11 | $31.79 | $31.90 | $31.28 | 3,429 |
2021-03-18 | $32.10 | $32.10 | $31.65 | $31.65 | $31.03 | 2,243 |
2021-03-17 | $32.11 | $32.40 | $31.93 | $32.29 | $31.66 | 1,121 |
2021-03-16 | $32.46 | $32.54 | $32.35 | $32.35 | $31.72 | 10,354 |
2021-03-15 | $32.27 | $32.49 | $32.11 | $32.33 | $31.69 | 4,917 |
2021-03-12 | $32.26 | $32.43 | $32.18 | $32.18 | $31.55 | 5,462 |
2021-03-11 | $32.52 | $32.69 | $32.51 | $32.69 | $32.05 | 722 |
2021-03-10 | $32.00 | $32.00 | $31.69 | $31.92 | $31.29 | 2,518 |
2021-03-09 | $31.79 | $31.97 | $31.79 | $31.96 | $31.33 | 2,678 |
2021-03-08 | $31.73 | $31.73 | $31.28 | $31.28 | $30.67 | 5,621 |
2021-03-05 | $31.69 | $31.94 | $31.43 | $31.94 | $31.31 | 2,008 |
2021-03-04 | $32.00 | $32.28 | $31.32 | $31.51 | $30.89 | 12,828 |
2021-03-03 | $32.25 | $32.25 | $32.04 | $32.06 | $31.43 | 3,278 |
2021-03-02 | $32.06 | $32.20 | $31.74 | $32.06 | $31.43 | 9,728 |
2021-03-01 | $31.69 | $32.24 | $31.69 | $32.07 | $31.44 | 4,436 |
2021-02-26 | $31.54 | $31.57 | $31.00 | $31.36 | $30.74 | 6,313 |
2021-02-25 | $32.42 | $32.44 | $31.53 | $31.70 | $31.07 | 5,365 |
2021-02-24 | $32.14 | $32.46 | $31.96 | $32.46 | $31.82 | 2,771 |
2021-02-23 | $31.88 | $32.44 | $31.88 | $32.31 | $31.67 | 3,680 |
2021-02-22 | $32.05 | $32.32 | $32.05 | $32.07 | $31.44 | 4,642 |
2021-02-19 | $32.39 | $32.90 | $32.39 | $32.60 | $31.96 | 5,684 |
2021-02-18 | $32.60 | $32.60 | $32.01 | $32.45 | $31.81 | 1,586 |
2021-02-17 | $32.86 | $32.97 | $32.57 | $32.95 | $32.31 | 3,220 |
2021-02-16 | $32.67 | $33.10 | $32.67 | $32.80 | $32.16 | 16,623 |
2021-02-12 | $32.55 | $32.76 | $32.55 | $32.63 | $31.98 | 5,875 |
2021-02-11 | $32.27 | $32.55 | $32.27 | $32.55 | $31.91 | 1,531 |
2021-02-10 | $32.40 | $32.48 | $32.27 | $32.27 | $31.64 | 1,961 |
2021-02-09 | $32.24 | $32.29 | $32.18 | $32.29 | $31.66 | 1,532 |
2021-02-08 | $32.13 | $32.25 | $31.83 | $32.12 | $31.49 | 11,619 |
2021-02-05 | $32.00 | $32.07 | $31.79 | $32.06 | $31.43 | 1,765 |
2021-02-04 | $31.86 | $32.04 | $31.80 | $31.84 | $31.21 | 5,188 |
2021-02-03 | $32.12 | $32.13 | $31.82 | $31.95 | $31.32 | 1,758 |
2021-02-02 | $31.31 | $32.00 | $31.30 | $31.80 | $31.18 | 6,613 |
2021-02-01 | $30.89 | $31.40 | $30.62 | $31.25 | $30.63 | 8,702 |
2021-01-29 | $30.69 | $30.69 | $30.14 | $30.21 | $29.62 | 21,306 |
2021-01-28 | $30.75 | $31.21 | $30.75 | $31.16 | $30.55 | 1,578 |
2021-01-27 | $31.02 | $31.09 | $30.82 | $31.00 | $30.39 | 5,589 |
2021-01-26 | $31.61 | $31.61 | $31.41 | $31.56 | $30.94 | 21,509 |
2021-01-25 | $31.51 | $32.00 | $31.32 | $31.88 | $31.25 | 5,335 |
2021-01-22 | $31.95 | $31.95 | $31.67 | $31.94 | $31.31 | 4,294 |
2021-01-21 | $32.32 | $32.58 | $31.59 | $32.31 | $31.68 | 5,905 |
2021-01-20 | $32.36 | $32.56 | $32.09 | $32.30 | $31.66 | 1,363 |
2021-01-19 | $32.63 | $32.63 | $32.15 | $32.15 | $31.52 | 12,413 |
2021-01-15 | $31.72 | $32.14 | $31.72 | $31.80 | $31.18 | 5,328 |
2021-01-14 | $32.35 | $32.73 | $32.35 | $32.50 | $31.86 | 10,272 |
2021-01-13 | $32.20 | $32.21 | $31.81 | $31.97 | $31.34 | 21,929 |
2021-01-12 | $31.95 | $32.03 | $31.94 | $32.00 | $31.37 | 2,721 |
2021-01-11 | $31.33 | $31.95 | $31.33 | $31.95 | $31.32 | 1,388 |
2021-01-08 | $31.68 | $32.10 | $31.68 | $31.85 | $31.23 | 3,506 |
2021-01-07 | $30.94 | $31.23 | $30.94 | $31.23 | $30.62 | 5,187 |
2021-01-06 | $30.88 | $31.10 | $30.75 | $30.89 | $30.28 | 5,021 |
2021-01-05 | $30.70 | $31.06 | $30.55 | $30.91 | $30.30 | 6,990 |
2021-01-04 | $30.85 | $30.85 | $30.21 | $30.50 | $29.90 | 3,705 |
2020-12-31 | $30.19 | $30.19 | $29.88 | $30.02 | $29.43 | 3,288 |
2020-12-30 | $30.37 | $30.38 | $30.17 | $30.17 | $29.57 | 2,394 |
2020-12-29 | $29.67 | $30.11 | $29.43 | $29.94 | $29.35 | 7,166 |
2020-12-28 | $29.70 | $29.80 | $29.51 | $29.61 | $29.02 | 14,173 |
2020-12-24 | $29.26 | $29.38 | $29.26 | $29.35 | $28.77 | 599 |
2020-12-23 | $29.30 | $29.39 | $29.14 | $29.22 | $28.65 | 4,647 |
2020-12-22 | $29.02 | $29.02 | $28.74 | $28.86 | $28.29 | 3,951 |
2020-12-21 | $28.89 | $29.16 | $28.58 | $29.09 | $28.52 | 8,652 |
2020-12-18 | $29.55 | $29.98 | $29.54 | $29.54 | $28.96 | 6,086 |
2020-12-17 | $30.33 | $30.33 | $29.95 | $30.17 | $29.10 | 4,784 |
2020-12-16 | $30.08 | $30.08 | $29.87 | $30.01 | $28.94 | 2,147 |
2020-12-15 | $29.83 | $30.09 | $29.83 | $30.07 | $29.00 | 6,112 |
2020-12-14 | $29.98 | $29.98 | $29.63 | $29.71 | $28.65 | 6,390 |
2020-12-11 | $29.79 | $29.79 | $29.79 | $29.79 | $28.73 | 33 |
2020-12-10 | $29.65 | $29.86 | $29.48 | $29.86 | $28.80 | 3,510 |
2020-12-09 | $29.76 | $29.78 | $29.32 | $29.32 | $28.27 | 1,237 |
2020-12-08 | $29.78 | $29.82 | $29.52 | $29.68 | $28.62 | 1,563 |
2020-12-07 | $29.35 | $29.67 | $29.32 | $29.67 | $28.61 | 9,668 |
2020-12-04 | $29.40 | $29.46 | $29.27 | $29.46 | $28.41 | 19,410 |
2020-12-03 | $29.20 | $29.36 | $29.06 | $29.06 | $28.02 | 16,025 |
2020-12-02 | $28.94 | $28.96 | $28.68 | $28.71 | $27.69 | 7,854 |
2020-12-01 | $28.54 | $28.63 | $28.45 | $28.50 | $27.48 | 2,431 |
2020-11-30 | $28.16 | $28.16 | $27.88 | $27.88 | $26.88 | 3,236 |
2020-11-27 | $28.46 | $28.64 | $28.35 | $28.40 | $27.39 | 13,393 |
2020-11-25 | $27.75 | $28.36 | $27.75 | $28.15 | $27.15 | 33,072 |
2020-11-24 | $27.86 | $28.44 | $27.86 | $28.30 | $27.29 | 3,402 |
2020-11-23 | $27.55 | $28.02 | $27.55 | $27.84 | $26.85 | 2,565 |
2020-11-20 | $27.78 | $27.78 | $27.46 | $27.52 | $26.54 | 2,394 |
2020-11-19 | $27.52 | $27.83 | $27.50 | $27.75 | $26.76 | 3,841 |
2020-11-18 | $27.65 | $27.89 | $27.51 | $27.70 | $26.71 | 8,741 |
2020-11-17 | $27.29 | $27.73 | $27.25 | $27.73 | $26.74 | 14,731 |
2020-11-16 | $27.55 | $27.81 | $27.55 | $27.81 | $26.82 | 748 |
2020-11-13 | $26.75 | $26.93 | $26.67 | $26.91 | $25.95 | 3,348 |
2020-11-12 | $26.96 | $26.96 | $26.47 | $26.47 | $25.53 | 1,595 |
2020-11-11 | $26.85 | $26.99 | $26.75 | $26.75 | $25.80 | 10,743 |
2020-11-10 | $26.53 | $26.53 | $26.35 | $26.48 | $25.54 | 981 |
2020-11-09 | $26.45 | $26.84 | $26.40 | $26.57 | $25.62 | 3,225 |
2020-11-06 | $25.87 | $25.87 | $25.87 | $25.87 | $24.95 | 934 |
2020-11-05 | $25.50 | $25.77 | $25.50 | $25.77 | $24.85 | 1,501 |
2020-11-04 | $25.16 | $25.16 | $25.15 | $25.15 | $24.25 | 465 |
2020-11-03 | $24.67 | $24.74 | $23.90 | $24.74 | $23.85 | 22,387 |
2020-11-02 | $24.63 | $24.63 | $23.96 | $24.45 | $23.58 | 10,704 |
2020-10-30 | $23.99 | $24.20 | $23.99 | $24.07 | $23.21 | 2,988 |
2020-10-29 | $24.38 | $24.70 | $24.38 | $24.52 | $23.65 | 1,003 |
2020-10-28 | $24.37 | $24.56 | $24.36 | $24.37 | $23.50 | 6,501 |
2020-10-27 | $25.22 | $25.27 | $25.04 | $25.04 | $24.15 | 1,971 |
2020-10-26 | $25.01 | $25.16 | $24.83 | $24.99 | $24.09 | 6,986 |
2020-10-23 | $25.25 | $25.47 | $25.11 | $25.39 | $24.49 | 5,303 |
2020-10-22 | $25.20 | $25.28 | $25.00 | $25.20 | $24.30 | 5,381 |
2020-10-21 | $24.93 | $25.09 | $24.93 | $25.09 | $24.19 | 721 |
2020-10-20 | $24.86 | $25.07 | $24.86 | $25.07 | $24.18 | 1,034 |
2020-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $23.79 | 182 |
2020-10-16 | $24.73 | $24.73 | $24.57 | $24.57 | $23.69 | 302 |
2020-10-15 | $24.35 | $24.65 | $24.35 | $24.65 | $23.77 | 2,269 |
2020-10-14 | $25.01 | $25.05 | $25.01 | $25.05 | $24.16 | 1,175 |
2020-10-13 | $25.02 | $25.04 | $25.01 | $25.04 | $24.15 | 1,110 |
2020-10-12 | $25.00 | $25.26 | $25.00 | $25.26 | $24.36 | 2,760 |
2020-10-09 | $25.25 | $25.25 | $25.17 | $25.25 | $24.35 | 921 |
2020-10-08 | $24.83 | $24.95 | $24.83 | $24.95 | $24.06 | 255 |
2020-10-07 | $24.76 | $24.76 | $24.49 | $24.49 | $23.62 | 1,056 |
2020-10-06 | $24.65 | $24.65 | $24.34 | $24.34 | $23.47 | 1,032 |
2020-10-05 | $24.56 | $24.62 | $24.38 | $24.58 | $23.71 | 1,240 |
2020-10-02 | $24.19 | $24.20 | $24.05 | $24.05 | $23.19 | 2,755 |
2020-10-01 | $24.20 | $24.33 | $24.15 | $24.33 | $23.46 | 584 |
2020-09-30 | $24.09 | $24.09 | $24.09 | $24.09 | $23.23 | 41 |
2020-09-29 | $23.89 | $24.00 | $23.75 | $23.97 | $23.12 | 2,369 |
2020-09-28 | $24.16 | $24.16 | $23.86 | $23.86 | $23.00 | 1,513 |
2020-09-25 | $23.73 | $23.86 | $23.27 | $23.86 | $23.00 | 2,393 |
2020-09-24 | $23.62 | $23.69 | $23.52 | $23.67 | $22.83 | 1,821 |
2020-09-23 | $24.12 | $24.17 | $24.01 | $24.01 | $23.15 | 4,021 |
2020-09-22 | $24.27 | $24.39 | $24.13 | $24.24 | $23.37 | 1,688 |
2020-09-21 | $24.32 | $24.32 | $24.18 | $24.20 | $23.34 | 5,016 |
2020-09-18 | $24.73 | $25.01 | $24.66 | $24.70 | $23.82 | 6,512 |
2020-09-17 | $24.76 | $24.98 | $24.76 | $24.98 | $24.09 | 2,093 |
2020-09-16 | $25.38 | $25.39 | $25.07 | $25.07 | $24.18 | 6,555 |
2020-09-15 | $25.01 | $25.20 | $25.01 | $25.19 | $24.29 | 1,365 |
2020-09-14 | $24.70 | $24.85 | $24.65 | $24.70 | $23.82 | 907 |
2020-09-11 | $24.74 | $24.74 | $24.32 | $24.43 | $23.56 | 7,107 |
2020-09-10 | $24.31 | $24.55 | $24.02 | $24.19 | $23.33 | 40,274 |
2020-09-09 | $24.62 | $24.68 | $24.54 | $24.64 | $23.76 | 1,212 |
2020-09-08 | $24.11 | $24.56 | $24.08 | $24.23 | $23.37 | 7,434 |
2020-09-04 | $24.43 | $24.43 | $24.01 | $24.30 | $23.43 | 9,208 |
2020-09-03 | $24.95 | $24.95 | $24.69 | $24.69 | $23.81 | 12,633 |
2020-09-02 | $24.47 | $24.80 | $24.47 | $24.68 | $23.80 | 3,360 |
2020-09-01 | $24.58 | $24.84 | $24.58 | $24.78 | $23.89 | 3,710 |
2020-08-31 | $24.71 | $24.71 | $24.34 | $24.46 | $23.58 | 6,197 |
2020-08-28 | $25.04 | $25.04 | $25.02 | $25.04 | $24.15 | 1,445 |
2020-08-27 | $24.81 | $24.81 | $24.65 | $24.68 | $23.80 | 5,527 |
2020-08-26 | $24.93 | $24.93 | $24.64 | $24.79 | $23.90 | 2,550 |
2020-08-25 | $24.36 | $24.63 | $24.36 | $24.63 | $23.75 | 1,161 |
2020-08-24 | $24.52 | $24.52 | $24.17 | $24.31 | $23.44 | 2,304 |
2020-08-21 | $24.17 | $24.17 | $24.17 | $24.17 | $23.30 | 81 |
2020-08-20 | $24.01 | $24.46 | $24.01 | $24.28 | $23.41 | 9,255 |
2020-08-19 | $24.70 | $24.70 | $24.68 | $24.68 | $23.80 | 647 |
2020-08-18 | $24.47 | $24.80 | $24.47 | $24.68 | $23.80 | 2,669 |
2020-08-17 | $24.75 | $24.82 | $24.64 | $24.74 | $23.86 | 3,721 |
2020-08-14 | $24.79 | $24.79 | $24.42 | $24.67 | $23.79 | 2,853 |
2020-08-13 | $24.79 | $24.79 | $24.59 | $24.76 | $23.88 | 5,279 |
2020-08-12 | $24.95 | $25.24 | $24.95 | $25.00 | $24.11 | 1,000 |
2020-08-11 | $25.05 | $25.26 | $24.71 | $24.71 | $23.83 | 12,059 |
2020-08-10 | $24.47 | $24.60 | $24.34 | $24.47 | $23.60 | 1,787 |
2020-08-07 | $24.42 | $24.42 | $24.27 | $24.27 | $23.41 | 1,960 |
2020-08-06 | $24.63 | $24.77 | $24.62 | $24.77 | $23.88 | 3,066 |
2020-08-05 | $24.53 | $25.03 | $24.53 | $24.92 | $24.03 | 7,220 |
2020-08-04 | $24.19 | $24.67 | $24.06 | $24.42 | $23.55 | 19,797 |
2020-08-03 | $24.42 | $24.44 | $24.11 | $24.13 | $23.27 | 6,368 |
2020-07-31 | $24.35 | $24.39 | $24.35 | $24.39 | $23.52 | 417 |
2020-07-30 | $24.29 | $24.66 | $24.29 | $24.66 | $23.78 | 3,856 |
2020-07-29 | $24.56 | $25.18 | $24.56 | $25.03 | $24.14 | 8,316 |
2020-07-28 | $24.40 | $24.51 | $24.40 | $24.51 | $23.63 | 218 |
2020-07-27 | $24.42 | $24.75 | $24.42 | $24.75 | $23.87 | 5,482 |
2020-07-24 | $24.24 | $24.24 | $24.14 | $24.18 | $23.31 | 544 |
2020-07-23 | $24.23 | $24.61 | $24.01 | $24.03 | $23.17 | 6,752 |
2020-07-22 | $24.43 | $24.43 | $24.43 | $24.43 | $23.56 | 5 |
2020-07-21 | $24.33 | $24.45 | $24.21 | $24.37 | $23.50 | 1,891 |
2020-07-20 | $24.11 | $24.11 | $24.11 | $24.11 | $23.25 | 100 |
2020-07-17 | $23.74 | $23.88 | $23.74 | $23.88 | $23.03 | 724 |
2020-07-16 | $23.68 | $23.87 | $23.56 | $23.74 | $22.89 | 3,858 |
2020-07-15 | $23.74 | $24.06 | $23.74 | $23.84 | $22.99 | 12,555 |
2020-07-14 | $23.42 | $23.71 | $23.36 | $23.71 | $22.86 | 7,973 |
2020-07-13 | $23.79 | $23.79 | $23.44 | $23.44 | $22.60 | 2,068 |
2020-07-10 | $23.74 | $23.77 | $23.58 | $23.69 | $22.85 | 1,000 |
2020-07-09 | $23.84 | $23.89 | $23.80 | $23.80 | $22.95 | 996 |
2020-07-08 | $23.70 | $24.12 | $23.66 | $23.88 | $23.03 | 4,195 |
2020-07-07 | $23.50 | $23.82 | $23.50 | $23.50 | $22.66 | 12,750 |
2020-07-06 | $23.66 | $23.95 | $23.66 | $23.79 | $22.94 | 2,277 |
2020-07-02 | $23.75 | $23.77 | $23.19 | $23.30 | $22.47 | 3,587 |
2020-07-01 | $22.80 | $23.03 | $22.80 | $22.94 | $22.12 | 4,409 |
2020-06-30 | $22.72 | $22.78 | $22.38 | $22.65 | $21.84 | 2,055 |
2020-06-29 | $22.50 | $22.81 | $22.50 | $22.73 | $21.92 | 3,979 |
2020-06-26 | $22.41 | $22.65 | $22.34 | $22.42 | $21.62 | 2,113 |
2020-06-25 | $22.80 | $22.80 | $22.80 | $22.80 | $21.99 | 175 |
2020-06-24 | $22.78 | $22.91 | $22.65 | $22.65 | $21.84 | 3,102 |
2020-06-23 | $23.09 | $23.15 | $22.91 | $23.02 | $22.20 | 2,770 |
2020-06-22 | $22.52 | $23.14 | $22.52 | $22.88 | $22.07 | 3,002 |
2020-06-19 | $22.80 | $22.90 | $22.53 | $22.53 | $21.72 | 1,769 |
2020-06-18 | $22.55 | $22.57 | $22.31 | $22.45 | $21.65 | 2,558 |
2020-06-17 | $22.25 | $22.68 | $22.25 | $22.66 | $21.85 | 4,556 |
2020-06-16 | $22.68 | $22.70 | $22.42 | $22.51 | $21.71 | 14,674 |
2020-06-15 | $21.75 | $22.54 | $21.75 | $22.25 | $21.46 | 12,487 |
2020-06-12 | $22.47 | $22.72 | $22.47 | $22.59 | $21.78 | 5,543 |
2020-06-11 | $22.56 | $22.87 | $22.00 | $22.00 | $21.22 | 26,631 |
2020-06-10 | $23.64 | $23.99 | $23.40 | $23.62 | $22.78 | 17,009 |
2020-06-09 | $23.52 | $23.56 | $23.16 | $23.53 | $22.69 | 1,574 |
2020-06-08 | $23.45 | $23.94 | $23.45 | $23.86 | $23.01 | 18,231 |
2020-06-05 | $23.50 | $23.78 | $23.50 | $23.65 | $22.81 | 2,494 |
2020-06-04 | $22.99 | $23.02 | $22.89 | $22.89 | $22.07 | 3,482 |
2020-06-03 | $22.93 | $23.29 | $22.93 | $23.21 | $22.39 | 2,085 |
2020-06-02 | $22.19 | $22.65 | $22.19 | $22.52 | $21.71 | 6,094 |
2020-06-01 | $21.53 | $22.19 | $21.53 | $22.01 | $21.22 | 14,377 |
2020-05-29 | $21.14 | $21.64 | $21.14 | $21.64 | $20.87 | 5,556 |
2020-05-28 | $21.46 | $21.58 | $21.30 | $21.30 | $20.54 | 2,629 |
2020-05-27 | $21.19 | $21.40 | $21.19 | $21.39 | $20.63 | 2,224 |
2020-05-26 | $21.43 | $21.44 | $21.05 | $21.06 | $20.31 | 4,337 |
2020-05-22 | $20.57 | $20.61 | $20.56 | $20.56 | $19.83 | 2,121 |
2020-05-21 | $20.85 | $20.92 | $20.79 | $20.85 | $20.10 | 5,382 |
2020-05-20 | $20.89 | $20.97 | $20.79 | $20.85 | $20.10 | 3,331 |
2020-05-19 | $20.72 | $20.74 | $20.59 | $20.59 | $19.86 | 4,691 |
2020-05-18 | $20.60 | $20.92 | $20.45 | $20.86 | $20.12 | 6,097 |
2020-05-15 | $20.17 | $20.18 | $20.03 | $20.03 | $19.32 | 1,166 |
2020-05-14 | $19.71 | $20.34 | $19.71 | $20.32 | $19.59 | 2,818 |
2020-05-13 | $20.43 | $20.43 | $20.16 | $20.19 | $19.47 | 14,860 |
2020-05-12 | $20.70 | $20.91 | $20.56 | $20.56 | $19.83 | 18,928 |
2020-05-11 | $20.54 | $20.67 | $20.42 | $20.52 | $19.79 | 10,117 |
2020-05-08 | $20.74 | $20.81 | $20.71 | $20.77 | $20.02 | 6,160 |
2020-05-07 | $20.37 | $20.52 | $20.37 | $20.41 | $19.68 | 2,153 |
2020-05-06 | $20.42 | $20.50 | $20.29 | $20.37 | $19.64 | 8,443 |
2020-05-05 | $20.49 | $20.59 | $20.45 | $20.49 | $19.75 | 6,241 |
2020-05-04 | $20.43 | $20.50 | $20.15 | $20.44 | $19.71 | 6,564 |
2020-05-01 | $20.29 | $20.34 | $20.00 | $20.19 | $19.47 | 6,624 |
2020-04-30 | $21.30 | $21.30 | $20.69 | $20.80 | $20.06 | 14,643 |
2020-04-29 | $20.82 | $21.23 | $20.82 | $21.13 | $20.38 | 22,065 |
2020-04-28 | $20.55 | $20.63 | $20.40 | $20.50 | $19.77 | 23,151 |
2020-04-27 | $20.03 | $20.29 | $20.03 | $20.25 | $19.53 | 18,523 |
2020-04-24 | $19.81 | $19.81 | $19.59 | $19.73 | $19.03 | 3,524 |
2020-04-23 | $20.30 | $20.30 | $19.98 | $19.99 | $19.28 | 5,361 |
2020-04-22 | $20.05 | $20.14 | $19.97 | $19.97 | $19.26 | 2,772 |
2020-04-21 | $19.62 | $19.67 | $19.38 | $19.44 | $18.75 | 19,761 |
2020-04-20 | $20.16 | $20.36 | $19.98 | $19.98 | $19.27 | 3,742 |
2020-04-17 | $20.20 | $20.43 | $19.88 | $20.34 | $19.62 | 78,558 |
2020-04-16 | $19.99 | $20.00 | $19.85 | $19.85 | $19.14 | 5,670 |
2020-04-15 | $20.17 | $20.17 | $19.90 | $19.90 | $19.19 | 3,804 |
2020-04-14 | $20.55 | $20.55 | $20.31 | $20.40 | $19.67 | 6,744 |
2020-04-13 | $20.05 | $20.15 | $19.96 | $19.98 | $19.27 | 11,242 |
2020-04-09 | $20.06 | $20.46 | $20.04 | $20.04 | $19.32 | 4,230 |
2020-04-08 | $19.93 | $20.05 | $19.84 | $19.98 | $19.27 | 4,242 |
2020-04-07 | $19.96 | $20.07 | $19.40 | $19.48 | $18.79 | 9,214 |
2020-04-06 | $19.14 | $19.25 | $19.14 | $19.18 | $18.50 | 5,001 |
2020-04-03 | $18.59 | $18.59 | $18.28 | $18.28 | $17.63 | 16,930 |
2020-04-02 | $18.21 | $19.10 | $18.21 | $18.80 | $18.13 | 9,015 |
2020-04-01 | $18.52 | $18.62 | $18.50 | $18.50 | $17.84 | 3,412 |
2020-03-31 | $19.27 | $19.36 | $19.01 | $19.01 | $18.33 | 6,324 |
2020-03-30 | $19.46 | $19.46 | $18.28 | $18.87 | $18.20 | 13,889 |
2020-03-27 | $19.19 | $19.85 | $19.16 | $19.16 | $18.48 | 1,616 |
2020-03-26 | $18.74 | $19.98 | $18.74 | $19.98 | $19.27 | 6,254 |
2020-03-25 | $18.12 | $19.61 | $18.12 | $19.11 | $18.43 | 3,588 |
2020-03-24 | $17.68 | $18.29 | $17.41 | $18.29 | $17.63 | 1,436 |
2020-03-23 | $16.60 | $17.21 | $16.60 | $16.93 | $16.32 | 4,124 |
2020-03-20 | $17.88 | $18.42 | $17.22 | $18.02 | $17.38 | 28,527 |
2020-03-19 | $16.62 | $17.75 | $16.57 | $17.22 | $16.60 | 24,622 |
2020-03-18 | $17.67 | $17.74 | $16.43 | $17.63 | $17.00 | 4,147 |
2020-03-17 | $18.99 | $19.19 | $18.50 | $19.19 | $18.50 | 9,328 |
2020-03-16 | $18.36 | $19.19 | $16.53 | $18.80 | $18.13 | 2,281 |
2020-03-13 | $19.85 | $20.23 | $19.85 | $20.23 | $19.51 | 747 |
2020-03-12 | $21.20 | $21.20 | $18.60 | $19.54 | $18.84 | 9,734 |
2020-03-11 | $22.30 | $22.30 | $21.88 | $21.88 | $21.10 | 42,353 |
2020-03-10 | $22.96 | $22.96 | $22.24 | $22.87 | $22.05 | 11,032 |
2020-03-09 | $23.00 | $23.00 | $18.05 | $21.98 | $21.20 | 11,283 |
2020-03-06 | $23.78 | $23.95 | $23.68 | $23.79 | $22.94 | 10,551 |
2020-03-05 | $24.91 | $24.91 | $24.22 | $24.30 | $23.44 | 12,733 |
2020-03-04 | $25.11 | $25.11 | $25.03 | $25.03 | $24.14 | 1,103 |
2020-03-03 | $24.65 | $25.06 | $24.45 | $24.70 | $23.81 | 23,852 |
2020-03-02 | $24.00 | $24.59 | $24.00 | $24.59 | $23.71 | 7,715 |
2020-02-28 | $23.92 | $24.19 | $23.60 | $24.19 | $23.33 | 18,539 |
2020-02-27 | $24.91 | $24.91 | $24.33 | $24.35 | $23.48 | 4,734 |
2020-02-26 | $25.14 | $25.75 | $24.73 | $24.90 | $24.02 | 15,691 |
2020-02-25 | $25.63 | $25.63 | $24.94 | $24.96 | $24.07 | 15,197 |
2020-02-24 | $25.44 | $26.02 | $25.35 | $25.40 | $24.49 | 12,598 |
2020-02-21 | $26.31 | $26.38 | $26.22 | $26.24 | $25.30 | 4,957 |
2020-02-20 | $26.82 | $26.82 | $26.28 | $26.32 | $25.38 | 5,459 |
2020-02-19 | $26.84 | $26.87 | $26.81 | $26.86 | $25.90 | 7,171 |
2020-02-18 | $26.50 | $26.68 | $26.50 | $26.63 | $25.68 | 1,811 |
2020-02-14 | $26.96 | $26.96 | $26.82 | $26.91 | $25.95 | 4,367 |
2020-02-13 | $26.87 | $27.00 | $26.87 | $26.95 | $25.99 | 2,930 |
2020-02-12 | $27.13 | $27.27 | $27.13 | $27.20 | $26.23 | 3,211 |
2020-02-11 | $26.64 | $27.11 | $26.64 | $26.98 | $26.02 | 13,623 |
2020-02-10 | $26.31 | $26.66 | $26.31 | $26.60 | $25.65 | 1,816 |
2020-02-07 | $26.60 | $26.60 | $26.52 | $26.55 | $25.60 | 3,794 |
2020-02-06 | $27.35 | $27.35 | $27.02 | $27.02 | $26.06 | 7,752 |
2020-02-05 | $27.00 | $27.05 | $26.99 | $27.00 | $26.04 | 8,741 |
2020-02-04 | $26.90 | $26.97 | $26.82 | $26.86 | $25.90 | 4,440 |
2020-02-03 | $26.30 | $26.39 | $26.27 | $26.30 | $25.36 | 1,890 |
2020-01-31 | $26.30 | $26.35 | $26.01 | $26.07 | $25.14 | 58,113 |
2020-01-30 | $26.83 | $26.83 | $26.45 | $26.63 | $25.68 | 6,474 |
2020-01-29 | $27.11 | $27.11 | $26.96 | $26.96 | $26.00 | 1,561 |
2020-01-28 | $27.37 | $27.45 | $26.90 | $27.10 | $26.13 | 51,546 |
2020-01-27 | $26.47 | $27.08 | $26.47 | $26.93 | $25.97 | 12,232 |
2020-01-24 | $27.89 | $27.89 | $27.66 | $27.67 | $26.68 | 4,649 |
2020-01-23 | $27.95 | $27.95 | $27.75 | $27.85 | $26.86 | 7,562 |
2020-01-22 | $28.15 | $28.15 | $27.98 | $27.98 | $26.98 | 4,308 |
2020-01-21 | $28.16 | $28.16 | $28.00 | $28.00 | $27.00 | 8,691 |
2020-01-17 | $28.12 | $28.21 | $28.10 | $28.21 | $27.20 | 1,134 |
2020-01-16 | $28.06 | $28.16 | $28.02 | $28.02 | $27.02 | 3,019 |
2020-01-15 | $28.08 | $28.09 | $28.08 | $28.08 | $27.08 | 4,208 |
2020-01-14 | $28.34 | $28.34 | $28.10 | $28.21 | $27.21 | 5,854 |
2020-01-13 | $28.19 | $28.45 | $28.10 | $28.35 | $27.34 | 3,044 |
2020-01-10 | $28.17 | $28.17 | $28.06 | $28.06 | $27.06 | 6,664 |
2020-01-09 | $27.88 | $28.03 | $27.88 | $27.98 | $26.98 | 3,465 |
2020-01-08 | $28.30 | $28.30 | $27.75 | $27.81 | $26.81 | 1,299 |
2020-01-07 | $27.88 | $27.88 | $27.62 | $27.69 | $26.70 | 6,282 |
2020-01-06 | $27.85 | $27.85 | $27.50 | $27.78 | $26.79 | 15,253 |
2020-01-03 | $28.15 | $28.15 | $27.96 | $28.00 | $27.00 | 8,603 |
2020-01-02 | $28.01 | $28.18 | $27.99 | $28.18 | $27.18 | 8,913 |
2019-12-31 | $28.23 | $28.23 | $27.87 | $27.88 | $26.88 | 5,822 |
2019-12-30 | $28.25 | $28.29 | $27.98 | $27.98 | $26.98 | 12,184 |
2019-12-27 | $28.36 | $28.36 | $28.16 | $28.25 | $27.24 | 5,367 |
2019-12-26 | $27.61 | $28.19 | $27.61 | $27.95 | $26.95 | 2,951 |
2019-12-24 | $27.50 | $28.02 | $27.50 | $27.77 | $26.78 | 1,051 |
2019-12-23 | $28.01 | $28.02 | $27.74 | $27.85 | $26.86 | 5,917 |
2019-12-20 | $28.10 | $28.43 | $27.75 | $27.88 | $26.89 | 10,495 |
2019-12-19 | $28.59 | $28.59 | $28.36 | $28.47 | $26.89 | 5,482 |
2019-12-18 | $28.41 | $28.57 | $28.41 | $28.50 | $26.92 | 4,323 |
2019-12-17 | $28.44 | $28.44 | $28.19 | $28.25 | $26.68 | 5,592 |
2019-12-16 | $28.08 | $28.15 | $28.05 | $28.10 | $26.54 | 7,385 |
2019-12-13 | $28.08 | $28.12 | $27.92 | $27.99 | $26.44 | 24,440 |
2019-12-12 | $27.79 | $27.89 | $27.79 | $27.89 | $26.35 | 1,082 |
2019-12-11 | $27.37 | $27.37 | $27.20 | $27.33 | $25.81 | 2,353 |
2019-12-10 | $27.21 | $27.37 | $27.21 | $27.37 | $25.85 | 7,760 |
2019-12-09 | $27.18 | $27.31 | $27.15 | $27.15 | $25.64 | 16,308 |
2019-12-06 | $27.12 | $27.12 | $27.08 | $27.09 | $25.59 | 624 |
2019-12-05 | $26.83 | $26.91 | $26.83 | $26.91 | $25.42 | 100 |
2019-12-04 | $26.95 | $26.95 | $26.76 | $26.81 | $25.32 | 973 |
2019-12-03 | $26.82 | $26.82 | $26.50 | $26.52 | $25.04 | 256 |
2019-12-02 | $27.03 | $27.03 | $26.49 | $26.64 | $25.16 | 556 |
2019-11-29 | $27.04 | $27.22 | $26.66 | $26.66 | $25.17 | 2,043 |
2019-11-27 | $27.04 | $27.18 | $27.00 | $27.09 | $25.58 | 6,099 |
2019-11-26 | $27.02 | $27.02 | $27.00 | $27.02 | $25.52 | 5,543 |
2019-11-25 | $27.06 | $27.19 | $27.06 | $27.18 | $25.67 | 9,811 |
2019-11-22 | $27.34 | $27.34 | $26.88 | $27.06 | $25.56 | 4,810 |
2019-11-21 | $26.82 | $26.91 | $26.82 | $26.90 | $25.41 | 631 |
2019-11-20 | $27.16 | $27.17 | $27.02 | $27.02 | $25.51 | 5,340 |
2019-11-19 | $27.12 | $27.12 | $26.99 | $27.04 | $25.54 | 462 |
2019-11-18 | $26.87 | $27.37 | $26.87 | $27.11 | $25.60 | 3,820 |
2019-11-15 | $27.34 | $27.47 | $27.34 | $27.37 | $25.85 | 2,100 |
2019-11-14 | $27.00 | $27.13 | $27.00 | $27.00 | $25.50 | 10,957 |
2019-11-13 | $26.85 | $27.17 | $26.85 | $26.97 | $25.48 | 2,537 |
2019-11-12 | $27.47 | $27.47 | $27.05 | $27.18 | $25.67 | 1,021 |
2019-11-11 | $27.41 | $27.75 | $27.22 | $27.28 | $25.77 | 13,049 |
2019-11-08 | $27.70 | $27.70 | $27.67 | $27.67 | $26.13 | 7,130 |
2019-11-07 | $27.75 | $27.78 | $27.64 | $27.64 | $26.11 | 1,556 |
2019-11-06 | $27.58 | $27.63 | $27.50 | $27.59 | $26.06 | 3,344 |
2019-11-05 | $27.71 | $27.73 | $27.70 | $27.70 | $26.16 | 16,441 |
2019-11-04 | $27.95 | $27.95 | $27.52 | $27.52 | $25.99 | 5,732 |
2019-11-01 | $27.48 | $27.48 | $27.27 | $27.38 | $25.86 | 4,412 |
2019-10-31 | $26.96 | $26.98 | $26.88 | $26.91 | $25.41 | 2,722 |
2019-10-30 | $27.25 | $27.30 | $26.94 | $27.10 | $25.59 | 9,357 |
2019-10-29 | $27.05 | $27.10 | $27.02 | $27.02 | $25.52 | 642 |
2019-10-28 | $27.23 | $27.23 | $27.05 | $27.06 | $25.56 | 3,056 |
2019-10-25 | $27.14 | $27.14 | $26.86 | $27.03 | $25.53 | 4,240 |
2019-10-24 | $27.22 | $27.22 | $26.76 | $26.78 | $25.29 | 4,002 |
2019-10-23 | $26.37 | $26.93 | $26.37 | $26.81 | $25.32 | 4,191 |
2019-10-22 | $26.74 | $26.76 | $26.62 | $26.64 | $25.16 | 1,836 |
2019-10-21 | $26.60 | $26.60 | $26.40 | $26.40 | $24.93 | 3,644 |
2019-10-18 | $26.42 | $26.43 | $26.34 | $26.34 | $24.88 | 556 |
2019-10-17 | $26.41 | $26.53 | $26.36 | $26.36 | $24.90 | 5,665 |
2019-10-16 | $26.45 | $26.45 | $26.15 | $26.26 | $24.80 | 22,068 |
2019-10-15 | $26.08 | $26.28 | $26.08 | $26.14 | $24.69 | 1,502 |
2019-10-14 | $26.31 | $26.31 | $26.04 | $26.04 | $24.59 | 4,981 |
2019-10-11 | $26.00 | $26.25 | $26.00 | $26.19 | $24.74 | 2,370 |
2019-10-10 | $25.73 | $25.73 | $25.50 | $25.71 | $24.28 | 8,145 |
2019-10-09 | $25.62 | $25.96 | $25.57 | $25.64 | $24.22 | 22,895 |
2019-10-08 | $25.43 | $25.48 | $25.43 | $25.46 | $24.05 | 4,932 |
2019-10-07 | $25.72 | $25.72 | $25.60 | $25.60 | $24.18 | 759 |
2019-10-04 | $25.61 | $25.61 | $25.61 | $25.61 | $24.19 | 173 |
2019-10-03 | $25.26 | $25.47 | $25.26 | $25.47 | $24.05 | 3,873 |
2019-10-02 | $25.10 | $25.19 | $25.10 | $25.19 | $23.79 | 225 |
2019-10-01 | $25.52 | $25.52 | $25.52 | $25.52 | $24.10 | 411 |
2019-09-30 | $25.64 | $25.64 | $25.64 | $25.64 | $24.21 | 42 |
2019-09-27 | $25.62 | $25.62 | $25.62 | $25.62 | $24.20 | 51 |
2019-09-26 | $25.82 | $25.89 | $25.82 | $25.89 | $24.46 | 296 |
2019-09-25 | $25.51 | $25.72 | $25.51 | $25.72 | $24.30 | 3,449 |
2019-09-24 | $25.80 | $25.84 | $25.68 | $25.72 | $24.29 | 2,247 |
2019-09-23 | $25.91 | $25.91 | $25.89 | $25.89 | $24.45 | 232 |
2019-09-20 | $25.64 | $25.91 | $25.64 | $25.78 | $24.35 | 622 |
2019-09-19 | $25.53 | $25.79 | $25.53 | $25.61 | $24.19 | 537 |
2019-09-18 | $25.75 | $25.75 | $25.75 | $25.75 | $24.32 | 40 |
2019-09-17 | $25.77 | $25.83 | $25.77 | $25.83 | $24.40 | 1,013 |
2019-09-16 | $25.92 | $25.92 | $25.71 | $25.84 | $24.41 | 4,925 |
2019-09-13 | $26.09 | $26.09 | $26.06 | $26.06 | $24.61 | 400 |
2019-09-12 | $25.97 | $25.97 | $25.97 | $25.97 | $24.53 | 88 |
2019-09-11 | $25.71 | $25.77 | $25.71 | $25.77 | $24.34 | 400 |
2019-09-10 | $25.20 | $25.85 | $25.20 | $25.63 | $24.21 | 4,135 |
2019-09-09 | $25.71 | $25.71 | $25.56 | $25.56 | $24.14 | 1,000 |
2019-09-06 | $25.55 | $25.55 | $25.55 | $25.55 | $24.13 | 0 |
2019-09-05 | $25.41 | $25.43 | $25.38 | $25.38 | $23.97 | 1,600 |
2019-09-04 | $24.75 | $25.19 | $24.75 | $25.11 | $23.72 | 5,248 |
2019-09-03 | $24.71 | $24.71 | $24.62 | $24.67 | $23.30 | 3,277 |
2019-08-30 | $24.97 | $24.97 | $24.85 | $24.93 | $23.55 | 5,740 |
2019-08-29 | $24.80 | $24.80 | $24.64 | $24.73 | $23.36 | 1,568 |
2019-08-28 | $24.25 | $24.56 | $24.25 | $24.36 | $23.00 | 4,115 |
2019-08-27 | $24.19 | $24.22 | $24.19 | $24.22 | $22.87 | 2,392 |
2019-08-26 | $24.29 | $24.37 | $24.21 | $24.25 | $22.91 | 7,373 |
2019-08-23 | $24.23 | $24.23 | $24.22 | $24.22 | $22.87 | 100 |
2019-08-22 | $24.51 | $24.51 | $24.51 | $24.51 | $23.15 | 0 |
2019-08-21 | $24.82 | $24.84 | $24.82 | $24.83 | $23.45 | 1,445 |
2019-08-20 | $24.47 | $24.72 | $24.42 | $24.64 | $23.27 | 2,923 |
2019-08-19 | $24.69 | $24.95 | $24.56 | $24.56 | $23.19 | 5,475 |
2019-08-16 | $24.60 | $24.60 | $24.59 | $24.60 | $23.24 | 600 |
2019-08-15 | $24.44 | $24.44 | $24.33 | $24.33 | $22.98 | 3,672 |
2019-08-14 | $24.33 | $24.34 | $24.31 | $24.33 | $22.98 | 836 |
2019-08-13 | $24.93 | $24.93 | $24.93 | $24.93 | $23.54 | 447 |
2019-08-12 | $24.70 | $24.70 | $24.70 | $24.70 | $23.32 | 200 |
2019-08-09 | $25.16 | $25.23 | $24.84 | $25.01 | $23.63 | 2,827 |
2019-08-08 | $25.21 | $25.21 | $25.21 | $25.21 | $23.81 | 1,400 |
2019-08-07 | $24.81 | $24.86 | $24.81 | $24.86 | $23.48 | 225 |
2019-08-06 | $24.96 | $24.96 | $24.84 | $24.84 | $23.46 | 4,588 |
2019-08-05 | $24.65 | $24.65 | $24.48 | $24.48 | $23.12 | 467 |
2019-08-02 | $25.19 | $25.19 | $25.19 | $25.19 | $23.79 | 5 |
2019-08-01 | $25.57 | $25.88 | $25.42 | $25.47 | $24.05 | 2,846 |
2019-07-31 | $26.09 | $26.13 | $25.82 | $25.82 | $24.39 | 1,331 |
2019-07-30 | $26.17 | $26.17 | $26.07 | $26.11 | $24.66 | 393 |
2019-07-29 | $26.28 | $26.28 | $26.28 | $26.28 | $24.82 | 28 |
2019-07-26 | $26.48 | $26.48 | $25.96 | $26.25 | $24.79 | 3,177 |
2019-07-25 | $26.55 | $26.55 | $26.31 | $26.31 | $24.85 | 607 |
2019-07-24 | $26.37 | $26.55 | $26.37 | $26.45 | $24.98 | 4,056 |
2019-07-23 | $26.79 | $26.80 | $26.53 | $26.68 | $25.20 | 1,167 |
2019-07-22 | $26.80 | $26.85 | $26.65 | $26.65 | $25.17 | 1,770 |
2019-07-19 | $26.60 | $26.60 | $26.60 | $26.60 | $25.12 | 102 |
2019-07-18 | $26.53 | $26.88 | $26.53 | $26.82 | $25.33 | 11,922 |
2019-07-17 | $26.74 | $26.74 | $26.68 | $26.68 | $25.20 | 101 |
2019-07-16 | $26.85 | $26.94 | $26.76 | $26.76 | $25.27 | 2,025 |
2019-07-15 | $26.74 | $27.00 | $26.74 | $26.83 | $25.34 | 3,898 |
2019-07-12 | $27.01 | $27.01 | $26.47 | $26.93 | $25.44 | 3,130 |
2019-07-11 | $26.56 | $26.77 | $26.56 | $26.77 | $25.29 | 18,003 |
2019-07-10 | $26.83 | $26.83 | $26.58 | $26.61 | $25.13 | 1,703 |
2019-07-09 | $26.68 | $26.68 | $26.46 | $26.46 | $24.99 | 501 |
2019-07-08 | $26.61 | $26.61 | $26.49 | $26.49 | $25.02 | 848 |
2019-07-05 | $26.48 | $26.48 | $26.48 | $26.48 | $25.01 | 73 |
2019-07-03 | $26.66 | $26.66 | $26.66 | $26.66 | $25.17 | 0 |
2019-07-02 | $26.86 | $26.86 | $26.83 | $26.83 | $25.34 | 716 |
2019-07-01 | $26.80 | $27.03 | $26.80 | $26.93 | $25.43 | 2,629 |
2019-06-28 | $26.48 | $26.85 | $26.48 | $26.63 | $25.16 | 1,032 |
2019-06-27 | $26.65 | $26.65 | $26.65 | $26.65 | $25.17 | 1 |
2019-06-26 | $26.96 | $26.96 | $26.39 | $26.49 | $25.02 | 4,982 |
2019-06-25 | $26.35 | $26.46 | $26.23 | $26.23 | $24.77 | 1,127 |
2019-06-24 | $26.75 | $26.83 | $26.53 | $26.53 | $25.05 | 3,401 |
2019-06-21 | $26.52 | $26.52 | $26.50 | $26.51 | $25.03 | 758 |
2019-06-20 | $26.62 | $26.65 | $26.50 | $26.58 | $25.10 | 2,138 |
2019-06-19 | $26.39 | $26.39 | $26.13 | $26.20 | $24.75 | 1,570 |
2019-06-18 | $25.89 | $26.25 | $25.89 | $26.08 | $24.63 | 2,643 |
2019-06-17 | $25.61 | $25.61 | $25.50 | $25.50 | $24.08 | 1,584 |
2019-06-14 | $25.70 | $25.72 | $25.58 | $25.58 | $24.16 | 1,103 |
2019-06-13 | $25.96 | $25.96 | $25.70 | $25.70 | $24.27 | 1,222 |
2019-06-12 | $26.07 | $26.07 | $25.87 | $25.87 | $24.43 | 6,351 |
2019-06-11 | $25.94 | $25.94 | $25.82 | $25.83 | $24.39 | 2,322 |
2019-06-10 | $25.50 | $25.76 | $25.50 | $25.51 | $24.09 | 16,384 |
2019-06-07 | $25.37 | $25.40 | $25.37 | $25.40 | $23.99 | 800 |
2019-06-06 | $25.24 | $25.41 | $25.24 | $25.25 | $23.85 | 5,280 |
2019-06-05 | $25.72 | $25.72 | $25.09 | $25.09 | $23.70 | 835 |
2019-06-04 | $25.34 | $25.34 | $25.29 | $25.29 | $23.89 | 239 |
2019-06-03 | $25.21 | $25.30 | $25.20 | $25.23 | $23.82 | 1,206 |
2019-05-31 | $25.01 | $25.02 | $24.91 | $24.91 | $23.52 | 1,540 |
2019-05-30 | $24.79 | $24.95 | $24.78 | $24.80 | $23.42 | 2,360 |
2019-05-29 | $24.51 | $24.51 | $24.45 | $24.45 | $23.09 | 1,907 |
2019-05-28 | $25.00 | $25.00 | $24.60 | $24.60 | $23.23 | 636 |
2019-05-24 | $24.61 | $24.65 | $24.61 | $24.61 | $23.24 | 695 |
2019-05-23 | $24.27 | $24.45 | $24.27 | $24.43 | $23.07 | 2,285 |
2019-05-22 | $25.10 | $25.10 | $24.35 | $24.74 | $23.37 | 5,863 |
2019-05-21 | $24.49 | $24.81 | $24.49 | $24.78 | $23.41 | 1,072 |
2019-05-20 | $24.10 | $24.58 | $24.10 | $24.57 | $23.21 | 33,219 |
2019-05-17 | $24.39 | $24.40 | $24.25 | $24.32 | $22.97 | 2,480 |
2019-05-16 | $24.82 | $24.83 | $24.60 | $24.60 | $23.23 | 515 |
2019-05-15 | $24.95 | $24.95 | $24.84 | $24.84 | $23.46 | 1,221 |
2019-05-14 | $25.09 | $25.24 | $25.00 | $25.00 | $23.61 | 2,000 |
2019-05-13 | $24.99 | $25.13 | $24.39 | $24.68 | $23.31 | 32,302 |
2019-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $23.98 | 68 |
2019-05-09 | $25.37 | $25.37 | $25.25 | $25.25 | $23.85 | 785 |
2019-05-08 | $25.60 | $25.70 | $25.60 | $25.70 | $24.27 | 550 |
2019-05-07 | $25.58 | $25.62 | $25.58 | $25.62 | $24.20 | 320 |
2019-05-06 | $25.64 | $26.15 | $25.64 | $25.99 | $24.54 | 26,126 |
2019-05-03 | $26.00 | $26.06 | $25.98 | $26.06 | $24.61 | 2,881 |
2019-05-02 | $25.99 | $25.99 | $25.99 | $25.99 | $24.54 | 15 |
2019-05-01 | $26.38 | $26.38 | $25.77 | $25.77 | $24.34 | 912 |
2019-04-30 | $26.22 | $26.22 | $26.15 | $26.15 | $24.70 | 261 |
2019-04-29 | $25.88 | $26.02 | $25.88 | $26.02 | $24.58 | 530 |
2019-04-26 | $26.02 | $26.04 | $25.89 | $26.00 | $24.55 | 2,490 |
2019-04-25 | $25.99 | $25.99 | $25.92 | $25.92 | $24.48 | 770 |
2019-04-24 | $25.91 | $26.01 | $25.91 | $26.01 | $24.57 | 1,693 |
2019-04-23 | $26.27 | $26.31 | $26.22 | $26.22 | $24.76 | 1,600 |
2019-04-22 | $25.86 | $26.19 | $25.75 | $26.12 | $24.67 | 3,117 |
2019-04-18 | $26.56 | $26.56 | $26.31 | $26.31 | $24.84 | 161 |
2019-04-17 | $26.36 | $26.43 | $26.35 | $26.35 | $24.88 | 1,400 |
2019-04-16 | $26.46 | $26.46 | $26.46 | $26.46 | $24.99 | 0 |
2019-04-15 | $26.30 | $26.30 | $26.30 | $26.30 | $24.84 | 0 |
2019-04-12 | $26.10 | $26.21 | $26.10 | $26.21 | $24.75 | 415 |
2019-04-11 | $26.01 | $26.04 | $26.01 | $26.02 | $24.57 | 383 |
2019-04-10 | $26.22 | $26.35 | $26.22 | $26.35 | $24.88 | 368 |
2019-04-09 | $26.51 | $26.51 | $26.15 | $26.17 | $24.72 | 1,919 |
2019-04-08 | $26.15 | $26.15 | $26.13 | $26.13 | $24.68 | 1,061 |
2019-04-05 | $26.19 | $26.19 | $26.14 | $26.14 | $24.68 | 1,523 |
2019-04-04 | $26.16 | $26.16 | $25.99 | $25.99 | $24.55 | 494 |
2019-04-03 | $25.92 | $26.03 | $25.91 | $25.91 | $24.47 | 813 |
2019-04-02 | $25.76 | $25.76 | $25.71 | $25.71 | $24.28 | 140 |
2019-04-01 | $25.61 | $25.80 | $25.61 | $25.70 | $24.27 | 1,635 |
2019-03-29 | $25.30 | $25.47 | $25.30 | $25.40 | $23.98 | 2,327 |
2019-03-28 | $25.14 | $25.50 | $24.91 | $25.50 | $24.08 | 48,042 |
2019-03-27 | $25.55 | $25.55 | $25.17 | $25.17 | $23.77 | 1,200 |
2019-03-26 | $25.15 | $25.52 | $25.15 | $25.40 | $23.99 | 393 |
2019-03-25 | $25.37 | $25.37 | $25.37 | $25.37 | $23.96 | 19 |
2019-03-22 | $25.81 | $25.84 | $25.39 | $25.39 | $23.98 | 1,828 |
2019-03-21 | $25.71 | $26.04 | $25.71 | $25.89 | $24.45 | 276 |
2019-03-20 | $25.68 | $25.99 | $25.68 | $25.99 | $24.55 | 2,465 |
2019-03-19 | $25.94 | $25.94 | $25.80 | $25.80 | $24.37 | 216 |
2019-03-18 | $25.68 | $25.78 | $25.68 | $25.78 | $24.35 | 400 |
2019-03-15 | $25.58 | $25.64 | $25.58 | $25.64 | $24.21 | 185 |
2019-03-14 | $25.03 | $25.30 | $24.98 | $25.20 | $23.80 | 5,001 |
2019-03-13 | $25.11 | $25.42 | $25.11 | $25.42 | $24.01 | 321 |
2019-03-12 | $24.97 | $25.39 | $24.97 | $25.33 | $23.92 | 925 |
2019-03-11 | $25.20 | $25.22 | $25.20 | $25.22 | $23.82 | 125 |
2019-03-08 | $25.08 | $25.08 | $24.52 | $24.89 | $23.51 | 3,220 |
2019-03-07 | $25.11 | $25.11 | $24.73 | $24.73 | $23.36 | 1,844 |
2019-03-06 | $25.55 | $25.55 | $25.10 | $25.10 | $23.71 | 6,082 |
2019-03-05 | $25.43 | $25.44 | $25.24 | $25.24 | $23.84 | 2,970 |
2019-03-04 | $25.20 | $25.34 | $25.20 | $25.34 | $23.94 | 5,405 |
2019-03-01 | $25.41 | $25.46 | $25.29 | $25.29 | $23.89 | 1,200 |
2019-02-28 | $25.69 | $25.69 | $25.40 | $25.40 | $23.99 | 300 |
2019-02-27 | $25.67 | $25.98 | $25.67 | $25.70 | $24.27 | 4,039 |
2019-02-26 | $25.86 | $25.86 | $25.82 | $25.82 | $24.38 | 467 |
2019-02-25 | $26.16 | $26.16 | $25.89 | $26.00 | $24.56 | 620 |
2019-02-22 | $25.72 | $25.80 | $25.72 | $25.80 | $24.36 | 160 |
2019-02-21 | $25.55 | $25.72 | $25.55 | $25.68 | $24.25 | 2,274 |
2019-02-20 | $25.68 | $25.94 | $25.68 | $25.68 | $24.25 | 1,630 |
2019-02-19 | $25.41 | $25.50 | $25.35 | $25.50 | $24.08 | 2,069 |
2019-02-15 | $25.12 | $25.46 | $25.10 | $25.46 | $24.04 | 23,695 |
2019-02-14 | $25.35 | $25.51 | $25.25 | $25.25 | $23.85 | 930 |
2019-02-13 | $25.11 | $25.55 | $25.11 | $25.17 | $23.77 | 1,818 |
2019-02-12 | $25.60 | $25.74 | $25.33 | $25.51 | $24.09 | 3,056 |
2019-02-11 | $25.49 | $25.49 | $25.11 | $25.27 | $23.86 | 2,432 |
2019-02-08 | $25.58 | $25.63 | $25.28 | $25.39 | $23.98 | 2,792 |
2019-02-07 | $25.80 | $25.81 | $25.50 | $25.77 | $24.34 | 23,942 |
2019-02-06 | $26.20 | $26.30 | $25.97 | $25.97 | $24.53 | 3,679 |
2019-02-05 | $25.98 | $26.13 | $25.93 | $26.10 | $24.65 | 746 |
2019-02-04 | $26.02 | $26.02 | $25.90 | $25.90 | $24.46 | 3,169 |
2019-02-01 | $26.10 | $26.24 | $25.75 | $26.10 | $24.65 | 24,992 |
2019-01-31 | $26.05 | $26.33 | $25.95 | $25.95 | $24.51 | 4,449 |
2019-01-30 | $25.83 | $26.31 | $25.71 | $26.02 | $24.57 | 5,950 |
2019-01-29 | $25.51 | $25.62 | $25.39 | $25.39 | $23.98 | 3,488 |
2019-01-28 | $25.33 | $25.33 | $25.30 | $25.31 | $23.91 | 1,579 |
2019-01-25 | $25.26 | $25.80 | $25.26 | $25.57 | $24.15 | 1,977 |
2019-01-24 | $25.11 | $25.58 | $25.11 | $25.45 | $24.03 | 2,293 |
2019-01-23 | $25.28 | $25.28 | $24.92 | $25.00 | $23.61 | 2,807 |
2019-01-22 | $25.25 | $25.25 | $24.80 | $25.02 | $23.63 | 8,314 |
2019-01-18 | $25.16 | $25.36 | $25.13 | $25.36 | $23.95 | 556 |
2019-01-17 | $24.99 | $25.33 | $24.99 | $25.30 | $23.90 | 2,351 |
2019-01-16 | $25.15 | $25.18 | $25.03 | $25.09 | $23.69 | 903 |
2019-01-15 | $25.10 | $25.10 | $24.83 | $24.83 | $23.45 | 5,225 |
2019-01-14 | $24.85 | $24.94 | $24.76 | $24.76 | $23.39 | 1,919 |
2019-01-11 | $25.02 | $25.13 | $24.90 | $24.90 | $23.51 | 2,045 |
2019-01-10 | $24.87 | $25.14 | $24.84 | $24.99 | $23.60 | 2,508 |
2019-01-09 | $24.87 | $25.17 | $24.87 | $24.94 | $23.55 | 3,823 |
2019-01-08 | $24.56 | $24.74 | $24.36 | $24.45 | $23.09 | 5,137 |
2019-01-07 | $24.41 | $24.65 | $24.27 | $24.45 | $23.10 | 12,342 |
2019-01-04 | $23.98 | $24.48 | $23.98 | $24.26 | $22.91 | 6,912 |
2019-01-03 | $23.94 | $23.94 | $23.63 | $23.64 | $22.33 | 4,063 |
2019-01-02 | $23.77 | $24.31 | $23.54 | $23.97 | $22.64 | 7,264 |
2018-12-31 | $23.78 | $24.00 | $23.62 | $23.77 | $22.45 | 1,559 |
2018-12-28 | $24.04 | $24.21 | $23.73 | $23.77 | $22.45 | 6,541 |
2018-12-27 | $23.27 | $23.52 | $23.19 | $23.52 | $22.21 | 2,636 |
2018-12-26 | $23.14 | $23.59 | $23.08 | $23.59 | $22.28 | 5,899 |
2018-12-24 | $23.37 | $23.37 | $23.12 | $23.14 | $21.86 | 1,368 |
2018-12-21 | $23.82 | $24.08 | $23.37 | $23.37 | $22.07 | 21,129 |
2018-12-20 | $24.15 | $24.24 | $24.09 | $24.14 | $22.19 | 1,627 |
2018-12-19 | $24.29 | $24.29 | $23.95 | $23.95 | $22.02 | 1,045 |
2018-12-18 | $23.96 | $24.32 | $23.95 | $24.22 | $22.26 | 1,502 |
2018-12-17 | $24.40 | $24.40 | $23.96 | $23.96 | $22.03 | 18,537 |
2018-12-14 | $24.19 | $24.34 | $24.19 | $24.22 | $22.26 | 422 |
2018-12-13 | $24.57 | $24.64 | $24.54 | $24.54 | $22.56 | 2,203 |
2018-12-12 | $24.43 | $24.56 | $24.43 | $24.56 | $22.58 | 416 |
2018-12-11 | $24.52 | $24.52 | $24.13 | $24.20 | $22.25 | 1,380 |
2018-12-10 | $24.06 | $24.10 | $24.00 | $24.10 | $22.15 | 902 |
2018-12-07 | $24.41 | $24.41 | $24.41 | $24.41 | $22.44 | 1,211 |
2018-12-06 | $24.80 | $24.80 | $24.80 | $24.80 | $22.80 | 135 |
2018-12-04 | $25.50 | $25.50 | $24.79 | $24.80 | $22.80 | 5,178 |
2018-12-03 | $25.25 | $25.30 | $25.12 | $25.12 | $23.09 | 17,496 |
2018-11-30 | $25.01 | $25.01 | $24.80 | $24.80 | $22.80 | 1,432 |
2018-11-29 | $24.92 | $25.23 | $24.92 | $25.23 | $23.19 | 1,378 |
2018-11-28 | $24.94 | $25.00 | $24.66 | $25.00 | $22.98 | 3,130 |
2018-11-27 | $24.53 | $24.63 | $24.52 | $24.52 | $22.54 | 3,407 |
2018-11-26 | $24.67 | $24.67 | $24.60 | $24.60 | $22.61 | 1,774 |
2018-11-23 | $24.17 | $24.17 | $24.17 | $24.17 | $22.22 | 368 |
2018-11-21 | $24.75 | $24.80 | $24.52 | $24.52 | $22.54 | 5,998 |
2018-11-20 | $24.38 | $24.38 | $24.12 | $24.12 | $22.17 | 304 |
2018-11-19 | $24.96 | $24.96 | $24.81 | $24.81 | $22.81 | 1,402 |
2018-11-16 | $25.16 | $25.16 | $24.97 | $25.14 | $23.11 | 2,201 |
2018-11-15 | $24.22 | $25.00 | $24.22 | $24.97 | $22.95 | 1,407 |
2018-11-14 | $24.15 | $24.60 | $24.15 | $24.36 | $22.39 | 300 |
2018-11-13 | $24.43 | $24.43 | $24.26 | $24.26 | $22.30 | 1,311 |
2018-11-12 | $24.48 | $24.48 | $24.22 | $24.22 | $22.26 | 3,578 |
2018-11-09 | $24.96 | $24.96 | $24.66 | $24.74 | $22.74 | 7,848 |
2018-11-08 | $25.25 | $25.26 | $25.03 | $25.03 | $23.01 | 4,091 |
2018-11-07 | $25.08 | $25.55 | $25.08 | $25.55 | $23.49 | 2,482 |
2018-11-06 | $25.27 | $25.31 | $25.13 | $25.23 | $23.19 | 2,796 |
2018-11-05 | $25.36 | $25.36 | $25.20 | $25.20 | $23.16 | 656 |
2018-11-02 | $25.48 | $25.48 | $25.11 | $25.11 | $23.08 | 2,727 |
2018-11-01 | $24.86 | $24.86 | $24.86 | $24.86 | $22.85 | 126 |
2018-10-31 | $24.49 | $24.62 | $24.34 | $24.34 | $22.37 | 2,571 |
2018-10-30 | $23.95 | $23.95 | $23.95 | $23.95 | $22.02 | 525 |
2018-10-29 | $24.15 | $24.15 | $24.15 | $24.15 | $22.20 | 286 |
2018-10-26 | $23.90 | $23.90 | $23.90 | $23.90 | $21.97 | 351 |
2018-10-25 | $23.50 | $24.41 | $23.50 | $24.02 | $22.08 | 5,632 |
2018-10-24 | $24.30 | $24.30 | $23.56 | $23.56 | $21.66 | 1,371 |
2018-10-23 | $24.45 | $24.45 | $24.37 | $24.37 | $22.40 | 499 |
2018-10-22 | $24.96 | $24.96 | $24.63 | $24.63 | $22.64 | 9,126 |
2018-10-19 | $24.68 | $24.76 | $24.49 | $24.49 | $22.51 | 2,589 |
2018-10-18 | $24.80 | $24.84 | $24.30 | $24.31 | $22.35 | 6,341 |
2018-10-17 | $25.41 | $25.41 | $24.96 | $24.96 | $22.94 | 974 |
2018-10-16 | $25.24 | $25.38 | $25.05 | $25.38 | $23.33 | 2,246 |
2018-10-15 | $24.97 | $24.97 | $24.68 | $24.68 | $22.69 | 2,235 |
2018-10-12 | $24.82 | $24.95 | $24.82 | $24.95 | $22.94 | 1,713 |
2018-10-11 | $24.53 | $24.86 | $24.49 | $24.49 | $22.51 | 7,497 |
2018-10-10 | $25.25 | $25.25 | $24.91 | $25.06 | $23.04 | 6,984 |
2018-10-09 | $25.50 | $25.50 | $25.45 | $25.45 | $23.39 | 1,251 |
2018-10-08 | $25.25 | $25.45 | $25.20 | $25.44 | $23.39 | 52,120 |
2018-10-05 | $25.20 | $25.25 | $25.07 | $25.07 | $23.05 | 2,700 |
2018-10-04 | $25.65 | $25.65 | $25.20 | $25.20 | $23.16 | 5,600 |
2018-10-03 | $25.86 | $25.96 | $25.81 | $25.96 | $23.86 | 1,696 |
2018-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $23.62 | 500 |
2018-10-01 | $25.90 | $25.90 | $25.90 | $25.90 | $23.80 | 0 |
2018-09-28 | $25.90 | $25.90 | $25.90 | $25.90 | $23.80 | 12 |
2018-09-27 | $25.90 | $25.90 | $25.90 | $25.90 | $23.80 | 0 |
2018-09-26 | $25.90 | $25.90 | $25.90 | $25.90 | $23.80 | 300 |
2018-09-25 | $25.75 | $25.77 | $25.75 | $25.77 | $23.69 | 1,200 |
2018-09-24 | $25.98 | $25.98 | $25.55 | $25.66 | $23.59 | 2,181 |
2018-09-21 | $26.01 | $26.01 | $25.75 | $25.75 | $23.67 | 745 |
2018-09-20 | $25.53 | $25.66 | $25.52 | $25.66 | $23.59 | 5,816 |
2018-09-19 | $25.43 | $25.43 | $25.43 | $25.43 | $23.38 | 539 |
2018-09-18 | $25.31 | $25.31 | $25.30 | $25.31 | $23.27 | 1,388 |
2018-09-17 | $25.09 | $25.09 | $24.94 | $25.00 | $22.98 | 7,954 |
2018-09-14 | $25.20 | $25.20 | $25.20 | $25.20 | $23.16 | 1,100 |
2018-09-13 | $25.35 | $25.35 | $25.00 | $25.17 | $23.14 | 5,650 |
2018-09-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.87 | 226 |
2018-09-11 | $24.71 | $24.90 | $24.69 | $24.90 | $22.89 | 1,750 |
2018-09-10 | $24.96 | $24.96 | $24.84 | $24.84 | $22.83 | 2,800 |
2018-09-07 | $25.08 | $25.08 | $24.90 | $24.96 | $22.94 | 1,696 |
2018-09-06 | $24.80 | $24.89 | $24.80 | $24.89 | $22.88 | 400 |
2018-09-05 | $24.91 | $24.91 | $24.91 | $24.91 | $22.90 | 401 |
2018-09-04 | $24.97 | $25.05 | $24.97 | $25.05 | $23.03 | 490 |
2018-08-31 | $25.86 | $25.86 | $25.38 | $25.64 | $23.57 | 7,985 |
2018-08-30 | $25.40 | $25.42 | $25.40 | $25.42 | $23.37 | 660 |
2018-08-29 | $25.83 | $25.84 | $25.83 | $25.84 | $23.76 | 400 |
2018-08-28 | $25.81 | $25.81 | $25.81 | $25.81 | $23.73 | 302 |
2018-08-27 | $25.94 | $25.96 | $25.80 | $25.93 | $23.84 | 4,000 |
2018-08-24 | $25.42 | $25.51 | $25.37 | $25.51 | $23.45 | 1,095 |
2018-08-23 | $25.26 | $25.26 | $25.15 | $25.19 | $23.16 | 521 |
2018-08-22 | $25.11 | $25.37 | $25.11 | $25.37 | $23.32 | 1,334 |
2018-08-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.21 | 903 |
2018-08-20 | $24.91 | $25.06 | $24.91 | $25.06 | $23.04 | 900 |
2018-08-17 | $24.73 | $25.11 | $24.73 | $25.11 | $23.08 | 876 |
2018-08-16 | $24.86 | $24.93 | $24.81 | $24.93 | $22.92 | 1,104 |
2018-08-15 | $24.88 | $24.88 | $24.60 | $24.77 | $22.77 | 4,537 |
2018-08-14 | $25.26 | $25.32 | $25.14 | $25.23 | $23.19 | 3,799 |
2018-08-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.98 | 786 |
2018-08-10 | $25.19 | $25.35 | $25.14 | $25.35 | $23.30 | 563 |
2018-08-09 | $25.88 | $25.88 | $25.87 | $25.87 | $23.78 | 800 |
2018-08-08 | $26.33 | $26.36 | $26.12 | $26.12 | $24.01 | 3,668 |
2018-08-07 | $26.08 | $26.08 | $26.08 | $26.08 | $23.97 | 101 |
2018-08-06 | $26.08 | $26.08 | $26.00 | $26.00 | $23.90 | 264 |
2018-08-03 | $26.09 | $26.09 | $26.09 | $26.09 | $23.98 | 246 |
2018-08-02 | $25.82 | $25.97 | $25.82 | $25.97 | $23.87 | 650 |
2018-08-01 | $26.00 | $26.13 | $26.00 | $26.11 | $24.00 | 1,033 |
2018-07-31 | $26.16 | $26.16 | $26.16 | $26.16 | $24.05 | 101 |
2018-07-30 | $26.09 | $26.22 | $26.07 | $26.22 | $24.10 | 572 |
2018-07-27 | $26.09 | $26.09 | $25.92 | $25.94 | $23.84 | 4,214 |
2018-07-26 | $25.87 | $25.98 | $25.87 | $25.98 | $23.88 | 400 |
2018-07-25 | $25.93 | $25.93 | $25.90 | $25.90 | $23.81 | 934 |
2018-07-24 | $25.81 | $25.84 | $25.57 | $25.84 | $23.75 | 7,119 |
2018-07-23 | $25.50 | $25.53 | $25.50 | $25.53 | $23.47 | 1,100 |
2018-07-20 | $25.57 | $25.58 | $25.57 | $25.57 | $23.51 | 778 |
2018-07-19 | $25.10 | $25.10 | $25.10 | $25.10 | $23.07 | 100 |
2018-07-18 | $25.39 | $25.41 | $25.34 | $25.34 | $23.29 | 1,646 |
2018-07-17 | $25.37 | $25.39 | $25.37 | $25.38 | $23.33 | 751 |
2018-07-16 | $25.16 | $25.18 | $25.10 | $25.18 | $23.15 | 1,200 |
2018-07-13 | $25.29 | $25.29 | $25.28 | $25.28 | $23.24 | 300 |
2018-07-12 | $25.25 | $25.29 | $25.21 | $25.21 | $23.17 | 1,134 |
2018-07-11 | $25.08 | $25.13 | $25.08 | $25.13 | $23.10 | 300 |
2018-07-10 | $25.48 | $25.65 | $25.48 | $25.65 | $23.58 | 370 |
2018-07-09 | $25.48 | $25.59 | $25.48 | $25.59 | $23.52 | 1,100 |
2018-07-06 | $25.17 | $25.22 | $25.15 | $25.19 | $23.16 | 1,129 |
2018-07-05 | $24.97 | $24.97 | $24.96 | $24.96 | $22.94 | 300 |
2018-07-03 | $25.01 | $25.01 | $25.01 | $25.01 | $22.99 | 100 |
2018-07-02 | $24.80 | $24.83 | $24.74 | $24.82 | $22.82 | 692 |
2018-06-29 | $24.77 | $24.99 | $24.77 | $24.97 | $22.95 | 516 |
2018-06-28 | $24.47 | $24.61 | $24.47 | $24.61 | $22.62 | 3,849 |
2018-06-27 | $24.43 | $24.44 | $24.42 | $24.42 | $22.45 | 300 |
2018-06-26 | $24.79 | $24.87 | $24.78 | $24.87 | $22.86 | 1,019 |
2018-06-25 | $24.74 | $24.78 | $24.70 | $24.76 | $22.76 | 600 |
2018-06-22 | $25.58 | $25.58 | $25.16 | $25.16 | $23.13 | 1,217 |
2018-06-21 | $24.80 | $24.88 | $24.80 | $24.88 | $22.87 | 496 |
2018-06-20 | $25.10 | $25.10 | $25.08 | $25.08 | $23.05 | 466 |
2018-06-19 | $24.73 | $24.89 | $24.70 | $24.89 | $22.88 | 27,210 |
2018-06-18 | $25.42 | $25.42 | $25.42 | $25.42 | $23.37 | 0 |
2018-06-15 | $25.50 | $25.50 | $25.26 | $25.42 | $23.37 | 815 |
2018-06-14 | $25.75 | $25.75 | $25.75 | $25.75 | $23.67 | 870 |
2018-06-13 | $25.96 | $26.06 | $25.96 | $26.06 | $23.95 | 250 |
2018-06-12 | $26.05 | $26.06 | $26.05 | $26.06 | $23.96 | 367 |
2018-06-11 | $26.08 | $26.16 | $26.05 | $26.07 | $23.96 | 1,707 |
2018-06-08 | $25.98 | $26.17 | $25.97 | $26.17 | $24.06 | 2,193 |
2018-06-07 | $26.22 | $26.22 | $26.04 | $26.20 | $24.08 | 1,279 |
2018-06-06 | $26.49 | $26.49 | $26.49 | $26.49 | $24.35 | 155 |
2018-06-05 | $26.36 | $26.36 | $26.19 | $26.22 | $24.10 | 1,600 |
2018-06-04 | $26.39 | $26.65 | $26.36 | $26.49 | $24.35 | 3,561 |
2018-06-01 | $26.26 | $26.26 | $26.18 | $26.20 | $24.08 | 1,240 |
2018-05-31 | $25.93 | $25.94 | $25.84 | $25.94 | $23.84 | 1,536 |
2018-05-30 | $25.66 | $26.08 | $25.66 | $26.08 | $23.97 | 1,444 |
2018-05-29 | $26.10 | $26.10 | $25.80 | $25.80 | $23.72 | 1,820 |
2018-05-25 | $26.56 | $26.56 | $26.56 | $26.56 | $24.42 | 274 |
2018-05-24 | $26.50 | $26.50 | $26.50 | $26.50 | $24.36 | 220 |
2018-05-23 | $26.84 | $26.84 | $26.84 | $26.84 | $24.67 | 0 |
2018-05-22 | $26.75 | $26.84 | $26.73 | $26.84 | $24.67 | 1,109 |
2018-05-21 | $26.57 | $26.99 | $26.56 | $26.99 | $24.81 | 1,759 |
2018-05-18 | $26.29 | $26.63 | $26.29 | $26.63 | $24.47 | 820 |
2018-05-17 | $27.22 | $27.22 | $26.80 | $26.80 | $24.63 | 371 |
2018-05-16 | $27.60 | $27.60 | $27.02 | $27.16 | $24.97 | 5,033 |
2018-05-15 | $26.99 | $27.17 | $26.95 | $27.17 | $24.97 | 1,014 |
2018-05-14 | $27.48 | $27.56 | $27.32 | $27.56 | $25.33 | 685 |
2018-05-11 | $27.79 | $27.79 | $27.35 | $27.38 | $25.17 | 4,919 |
2018-05-10 | $27.03 | $27.38 | $27.03 | $27.38 | $25.17 | 771 |
2018-05-09 | $26.73 | $26.88 | $26.50 | $26.76 | $24.60 | 5,553 |
2018-05-08 | $26.66 | $26.70 | $26.66 | $26.70 | $24.54 | 385 |
2018-05-07 | $27.15 | $27.15 | $27.15 | $27.15 | $24.96 | 155 |
2018-05-04 | $27.10 | $27.10 | $27.10 | $27.10 | $24.91 | 102 |
2018-05-03 | $27.03 | $27.21 | $27.02 | $27.02 | $24.84 | 1,112 |
2018-05-02 | $27.35 | $27.35 | $27.23 | $27.23 | $25.03 | 478 |
2018-05-01 | $27.04 | $27.45 | $27.01 | $27.45 | $25.24 | 2,167 |
2018-04-30 | $27.46 | $27.46 | $27.46 | $27.46 | $25.24 | 102 |
2018-04-27 | $27.64 | $27.64 | $27.64 | $27.64 | $25.41 | 148 |
2018-04-26 | $27.33 | $27.33 | $27.33 | $27.33 | $25.12 | 211 |
2018-04-25 | $27.25 | $27.25 | $26.91 | $26.91 | $24.74 | 2,013 |
2018-04-24 | $27.69 | $27.69 | $27.69 | $27.69 | $25.45 | 130 |
2018-04-23 | $27.78 | $27.78 | $27.78 | $27.78 | $25.54 | 50 |
2018-04-20 | $28.26 | $28.26 | $27.78 | $27.78 | $25.54 | 888 |
2018-04-19 | $28.32 | $28.32 | $28.32 | $28.32 | $26.03 | 0 |
2018-04-18 | $28.32 | $28.32 | $28.32 | $28.32 | $26.03 | 100 |
2018-04-17 | $28.11 | $28.11 | $28.11 | $28.11 | $25.84 | 198 |
2018-04-16 | $27.86 | $27.88 | $27.86 | $27.88 | $25.63 | 510 |
2018-04-13 | $28.14 | $28.14 | $27.75 | $27.75 | $25.50 | 230 |
2018-04-12 | $28.17 | $28.27 | $28.17 | $28.27 | $25.99 | 633 |
2018-04-11 | $28.13 | $28.13 | $28.13 | $28.13 | $25.86 | 433 |
2018-04-10 | $27.73 | $27.74 | $27.70 | $27.73 | $25.49 | 2,284 |
2018-04-09 | $27.70 | $27.77 | $27.57 | $27.70 | $25.46 | 1,672 |
2018-04-06 | $27.80 | $27.80 | $27.80 | $27.80 | $25.55 | 236 |
2018-04-05 | $28.28 | $28.28 | $28.28 | $28.28 | $26.00 | 311 |
2018-04-04 | $28.29 | $28.29 | $28.29 | $28.29 | $26.00 | 883 |
2018-04-03 | $28.04 | $28.05 | $28.04 | $28.04 | $25.78 | 1,367 |
2018-04-02 | $28.50 | $28.50 | $27.87 | $27.87 | $25.62 | 1,836 |
2018-03-29 | $28.80 | $28.80 | $28.54 | $28.54 | $26.23 | 326 |
2018-03-28 | $28.10 | $28.10 | $28.10 | $28.10 | $25.83 | 107 |
2018-03-27 | $28.19 | $28.27 | $27.97 | $28.10 | $25.83 | 2,674 |
2018-03-26 | $28.19 | $28.37 | $28.19 | $28.35 | $26.06 | 1,324 |
2018-03-23 | $28.14 | $28.14 | $27.79 | $27.79 | $25.55 | 3,552 |
2018-03-22 | $28.02 | $28.21 | $28.02 | $28.21 | $25.93 | 3,394 |
2018-03-21 | $28.55 | $28.55 | $28.55 | $28.55 | $26.24 | 36 |
2018-03-20 | $28.55 | $28.55 | $28.55 | $28.55 | $26.24 | 110 |
2018-03-19 | $28.55 | $28.55 | $28.55 | $28.55 | $26.24 | 0 |
2018-03-16 | $28.55 | $28.55 | $28.55 | $28.55 | $26.24 | 526 |
2018-03-15 | $28.70 | $28.70 | $28.67 | $28.67 | $26.35 | 574 |
2018-03-14 | $28.97 | $28.97 | $28.97 | $28.97 | $26.63 | 11 |
2018-03-13 | $28.97 | $28.97 | $28.97 | $28.97 | $26.63 | 400 |
2018-03-12 | $28.69 | $28.92 | $28.69 | $28.92 | $26.58 | 758 |
2018-03-09 | $28.57 | $28.57 | $28.57 | $28.57 | $26.26 | 7 |
2018-03-08 | $28.35 | $28.63 | $28.35 | $28.57 | $26.26 | 4,217 |
2018-03-07 | $28.49 | $28.49 | $28.49 | $28.49 | $26.19 | 7 |
2018-03-06 | $28.49 | $28.49 | $28.49 | $28.49 | $26.19 | 2 |
2018-03-05 | $28.49 | $28.49 | $28.49 | $28.49 | $26.19 | 8 |
2018-03-02 | $28.36 | $28.51 | $28.05 | $28.49 | $26.19 | 2,744 |
2018-03-01 | $28.29 | $28.29 | $28.13 | $28.19 | $25.91 | 855 |
2018-02-28 | $28.69 | $28.69 | $28.26 | $28.26 | $25.98 | 2,515 |
2018-02-27 | $29.01 | $29.01 | $29.01 | $29.01 | $26.67 | 599 |
2018-02-26 | $28.97 | $29.23 | $28.97 | $29.23 | $26.87 | 1,148 |
2018-02-23 | $28.90 | $28.90 | $28.90 | $28.90 | $26.57 | 800 |
2018-02-22 | $28.58 | $28.58 | $28.58 | $28.58 | $26.27 | 650 |
2018-02-21 | $28.57 | $28.57 | $28.57 | $28.57 | $26.26 | 3 |
2018-02-20 | $28.79 | $28.79 | $28.57 | $28.57 | $26.26 | 504 |
2018-02-16 | $28.55 | $28.55 | $28.55 | $28.55 | $26.24 | 2 |
2018-02-15 | $28.55 | $28.55 | $28.55 | $28.55 | $26.24 | 45 |
2018-02-14 | $28.42 | $28.55 | $28.42 | $28.55 | $26.24 | 9,325 |
2018-02-13 | $28.03 | $28.05 | $28.03 | $28.05 | $25.78 | 1,347 |
2018-02-12 | $27.41 | $27.41 | $27.41 | $27.41 | $25.20 | 1 |
2018-02-09 | $27.41 | $27.41 | $27.41 | $27.41 | $25.20 | 190 |
2018-02-08 | $27.84 | $27.84 | $27.84 | $27.84 | $25.59 | 52 |
2018-02-07 | $28.32 | $28.32 | $27.84 | $27.84 | $25.59 | 405 |
2018-02-06 | $27.94 | $28.58 | $27.93 | $28.58 | $26.27 | 3,588 |
2018-02-05 | $28.48 | $28.73 | $27.07 | $27.07 | $24.88 | 3,992 |
2018-02-02 | $28.97 | $29.00 | $28.66 | $28.66 | $26.35 | 3,916 |
2018-02-01 | $29.57 | $29.60 | $29.29 | $29.55 | $27.16 | 1,937 |
2018-01-31 | $30.04 | $30.04 | $29.56 | $29.57 | $27.18 | 702 |
2018-01-30 | $29.24 | $29.36 | $29.23 | $29.23 | $26.87 | 881 |
2018-01-29 | $30.13 | $30.13 | $29.87 | $29.87 | $27.46 | 730 |
2018-01-26 | $30.22 | $30.22 | $30.22 | $30.22 | $27.77 | 281 |
2018-01-25 | $30.13 | $30.13 | $29.64 | $29.64 | $27.25 | 992 |
2018-01-24 | $29.89 | $29.89 | $29.89 | $29.89 | $27.47 | 969 |
2018-01-23 | $29.24 | $29.66 | $29.24 | $29.38 | $27.01 | 1,272 |
2018-01-22 | $29.44 | $29.44 | $29.16 | $29.16 | $26.80 | 418 |
2018-01-19 | $29.00 | $29.11 | $29.00 | $29.11 | $26.76 | 438 |
2018-01-18 | $28.90 | $28.90 | $28.89 | $28.90 | $26.57 | 673 |
2018-01-17 | $29.22 | $29.23 | $28.73 | $29.08 | $26.73 | 779 |
2018-01-16 | $28.52 | $29.23 | $28.52 | $29.07 | $26.72 | 1,655 |
2018-01-12 | $28.48 | $28.50 | $28.47 | $28.50 | $26.20 | 2,731 |
2018-01-11 | $28.49 | $28.49 | $28.07 | $28.07 | $25.80 | 574 |
2018-01-10 | $28.33 | $28.40 | $27.93 | $28.03 | $25.77 | 7,566 |
2018-01-09 | $28.49 | $28.49 | $28.10 | $28.22 | $25.94 | 5,091 |
2018-01-08 | $28.46 | $28.46 | $28.30 | $28.30 | $26.01 | 370 |
2018-01-05 | $28.44 | $28.44 | $28.14 | $28.24 | $25.96 | 1,104 |
2018-01-04 | $27.89 | $28.17 | $27.89 | $27.97 | $25.71 | 631 |
2018-01-03 | $28.29 | $28.29 | $27.78 | $27.93 | $25.67 | 5,256 |
2018-01-02 | $27.51 | $27.82 | $27.51 | $27.69 | $25.45 | 1,788 |
2017-12-29 | $27.73 | $27.78 | $27.61 | $27.67 | $25.44 | 1,456 |
2017-12-28 | $27.39 | $27.39 | $27.20 | $27.22 | $25.02 | 1,957 |
2017-12-27 | $26.43 | $27.27 | $26.43 | $27.13 | $24.94 | 1,628 |
2017-12-26 | $26.50 | $26.75 | $26.50 | $26.50 | $24.36 | 1,754 |
2017-12-22 | $26.48 | $26.48 | $26.44 | $26.45 | $24.31 | 1,401 |
2017-12-21 | $26.42 | $26.49 | $26.42 | $26.44 | $24.31 | 1,145 |
2017-12-20 | $26.72 | $26.72 | $26.72 | $26.72 | $24.56 | 412 |
2017-12-19 | $26.25 | $26.46 | $26.25 | $26.30 | $24.18 | 2,429 |
2017-12-18 | $26.95 | $26.95 | $26.40 | $26.40 | $24.27 | 2,200 |
2017-12-15 | $27.50 | $27.50 | $26.10 | $26.64 | $24.49 | 10,683 |
2017-12-14 | $28.86 | $28.86 | $28.86 | $28.86 | $24.14 | 2 |
2017-12-13 | $28.86 | $28.86 | $28.86 | $28.86 | $24.14 | 200 |
2017-12-12 | $28.50 | $28.50 | $28.05 | $28.05 | $23.45 | 222 |
2017-12-11 | $28.41 | $28.41 | $28.41 | $28.41 | $23.76 | 400 |
2017-12-08 | $28.12 | $28.20 | $28.12 | $28.20 | $23.58 | 2,450 |
2017-12-07 | $27.71 | $28.13 | $27.71 | $28.13 | $23.52 | 1,140 |
2017-12-06 | $28.18 | $28.18 | $28.10 | $28.10 | $23.50 | 1,337 |
2017-12-05 | $28.97 | $29.09 | $28.73 | $28.86 | $24.13 | 1,416 |
2017-12-04 | $28.51 | $28.54 | $28.51 | $28.54 | $23.86 | 1,133 |
2017-12-01 | $29.05 | $29.05 | $29.05 | $29.05 | $24.29 | 320 |
2017-11-30 | $29.62 | $29.62 | $28.54 | $28.54 | $23.87 | 947 |
2017-11-29 | $28.92 | $28.92 | $28.92 | $28.92 | $24.18 | 9 |
2017-11-28 | $28.92 | $28.92 | $28.92 | $28.92 | $24.18 | 220 |
2017-11-27 | $29.29 | $29.29 | $28.75 | $28.75 | $24.04 | 1,301 |
2017-11-24 | $28.86 | $29.27 | $28.86 | $29.27 | $24.48 | 250 |
2017-11-22 | $29.59 | $29.59 | $29.17 | $29.17 | $24.39 | 3,106 |
2017-11-21 | $28.84 | $28.95 | $28.84 | $28.95 | $24.21 | 1,303 |
2017-11-20 | $28.36 | $28.67 | $28.36 | $28.67 | $23.97 | 1,401 |
2017-11-17 | $28.33 | $28.33 | $28.33 | $28.33 | $23.69 | 10 |
2017-11-16 | $28.33 | $28.33 | $28.33 | $28.33 | $23.69 | 227 |
2017-11-15 | $28.15 | $28.15 | $27.87 | $28.03 | $23.44 | 1,958 |
2017-11-14 | $28.02 | $28.04 | $28.01 | $28.04 | $23.45 | 2,834 |
2017-11-13 | $28.15 | $28.15 | $28.15 | $28.15 | $23.54 | 600 |
2017-11-10 | $28.15 | $28.15 | $28.15 | $28.15 | $23.54 | 200 |
2017-11-09 | $28.17 | $28.33 | $28.17 | $28.33 | $23.69 | 1,679 |
2017-11-08 | $28.51 | $28.59 | $28.51 | $28.59 | $23.91 | 658 |
2017-11-07 | $28.32 | $28.32 | $28.32 | $28.32 | $23.68 | 445 |
2017-11-06 | $28.52 | $28.62 | $28.49 | $28.62 | $23.93 | 3,142 |
2017-11-03 | $28.62 | $28.62 | $28.62 | $28.62 | $23.93 | 20 |
2017-11-02 | $28.75 | $28.96 | $28.61 | $28.62 | $23.93 | 2,704 |
2017-11-01 | $28.50 | $28.50 | $28.50 | $28.50 | $23.83 | 69 |
2017-10-31 | $28.41 | $28.50 | $28.41 | $28.50 | $23.83 | 288 |
2017-10-30 | $28.28 | $28.28 | $28.28 | $28.28 | $23.65 | 361 |
2017-10-27 | $28.35 | $28.35 | $28.35 | $28.35 | $23.71 | 1,001 |
2017-10-26 | $28.49 | $28.49 | $28.49 | $28.49 | $23.82 | 165 |
2017-10-25 | $28.63 | $28.63 | $28.63 | $28.63 | $23.94 | 1 |
2017-10-24 | $28.62 | $28.63 | $28.62 | $28.63 | $23.94 | 2,938 |
2017-10-23 | $28.73 | $28.73 | $28.73 | $28.73 | $24.02 | 0 |
2017-10-20 | $28.78 | $28.78 | $28.48 | $28.73 | $24.02 | 588 |
2017-10-19 | $28.50 | $28.50 | $28.50 | $28.50 | $23.83 | 264 |
2017-10-18 | $28.51 | $28.80 | $28.51 | $28.80 | $24.09 | 629 |
2017-10-17 | $28.93 | $28.93 | $28.69 | $28.69 | $23.99 | 1,275 |
2017-10-16 | $28.73 | $28.96 | $28.61 | $28.96 | $24.22 | 1,674 |
2017-10-13 | $28.76 | $28.76 | $28.65 | $28.65 | $23.96 | 515 |
2017-10-12 | $28.36 | $28.48 | $28.22 | $28.34 | $23.70 | 3,351 |
2017-10-11 | $28.31 | $28.31 | $28.31 | $28.31 | $23.67 | 156 |
2017-10-10 | $28.12 | $28.12 | $28.03 | $28.03 | $23.44 | 320 |
2017-10-09 | $27.80 | $27.88 | $27.80 | $27.88 | $23.31 | 217 |
2017-10-06 | $27.90 | $27.90 | $27.90 | $27.90 | $23.33 | 219 |
2017-10-05 | $27.96 | $27.96 | $27.96 | $27.96 | $23.38 | 1 |
2017-10-04 | $27.96 | $27.96 | $27.96 | $27.96 | $23.38 | 302 |
2017-10-03 | $28.08 | $28.08 | $28.08 | $28.08 | $23.48 | 0 |
2017-10-02 | $28.08 | $28.08 | $28.08 | $28.08 | $23.48 | 2 |
2017-09-29 | $28.08 | $28.08 | $28.08 | $28.08 | $23.48 | 150 |
2017-09-28 | $27.69 | $27.69 | $27.58 | $27.69 | $23.15 | 591 |
2017-09-27 | $27.57 | $27.57 | $27.34 | $27.43 | $22.94 | 1,153 |
2017-09-26 | $28.01 | $28.01 | $28.01 | $28.01 | $23.42 | 196 |
2017-09-25 | $28.11 | $28.11 | $28.11 | $28.11 | $23.51 | 220 |
2017-09-22 | $28.30 | $28.30 | $28.22 | $28.22 | $23.60 | 832 |
2017-09-21 | $28.46 | $28.46 | $28.46 | $28.46 | $23.80 | 217 |
2017-09-20 | $28.38 | $28.49 | $28.27 | $28.27 | $23.64 | 1,307 |
2017-09-19 | $28.48 | $28.48 | $28.48 | $28.48 | $23.82 | 0 |
2017-09-18 | $28.75 | $28.77 | $28.48 | $28.48 | $23.82 | 1,745 |
2017-09-15 | $28.20 | $28.20 | $28.20 | $28.20 | $23.58 | 81 |
2017-09-14 | $28.20 | $28.28 | $28.20 | $28.20 | $23.58 | 1,150 |
2017-09-13 | $28.04 | $28.04 | $28.04 | $28.04 | $23.45 | 886 |
2017-09-12 | $28.39 | $28.39 | $28.22 | $28.28 | $23.65 | 11,997 |
2017-09-11 | $28.16 | $28.16 | $28.16 | $28.16 | $23.55 | 361 |
2017-09-08 | $28.08 | $28.08 | $28.08 | $28.08 | $23.48 | 440 |
2017-09-07 | $28.02 | $28.14 | $28.02 | $28.10 | $23.50 | 4,435 |
2017-09-06 | $27.70 | $27.70 | $27.70 | $27.70 | $23.16 | 25 |
2017-09-05 | $28.23 | $28.23 | $27.70 | $27.70 | $23.16 | 1,806 |
2017-09-01 | $27.70 | $27.70 | $27.70 | $27.70 | $23.16 | 3 |
2017-08-31 | $27.85 | $27.85 | $27.70 | $27.70 | $23.16 | 238 |
2017-08-30 | $27.65 | $27.65 | $27.62 | $27.62 | $23.10 | 10,730 |
2017-08-29 | $27.80 | $27.80 | $27.80 | $27.80 | $23.25 | 1 |
2017-08-28 | $27.86 | $27.86 | $27.80 | $27.80 | $23.25 | 262 |
2017-08-25 | $27.78 | $27.90 | $27.78 | $27.87 | $23.30 | 1,046 |
2017-08-24 | $27.72 | $27.74 | $27.65 | $27.74 | $23.20 | 885 |
2017-08-23 | $27.57 | $27.58 | $27.49 | $27.58 | $23.06 | 561 |
2017-08-22 | $27.47 | $27.63 | $27.40 | $27.63 | $23.10 | 1,376 |
2017-08-21 | $27.19 | $27.19 | $27.19 | $27.19 | $22.73 | 252 |
2017-08-18 | $27.24 | $27.24 | $27.24 | $27.24 | $22.78 | 1,791 |
2017-08-17 | $27.17 | $27.17 | $27.17 | $27.17 | $22.72 | 176 |
2017-08-16 | $27.17 | $27.17 | $27.17 | $27.17 | $22.72 | 128 |
2017-08-15 | $27.11 | $27.15 | $27.11 | $27.15 | $22.70 | 400 |
2017-08-14 | $27.12 | $27.30 | $27.12 | $27.22 | $22.76 | 1,980 |
2017-08-11 | $26.93 | $26.93 | $26.89 | $26.92 | $22.51 | 544 |
2017-08-10 | $27.22 | $27.22 | $26.92 | $26.92 | $22.51 | 818 |
2017-08-09 | $27.28 | $27.38 | $27.28 | $27.31 | $22.84 | 700 |
2017-08-08 | $27.90 | $27.90 | $27.74 | $27.74 | $23.20 | 801 |
2017-08-07 | $27.57 | $27.75 | $27.57 | $27.75 | $23.21 | 390 |
2017-08-04 | $27.69 | $27.69 | $27.56 | $27.58 | $23.06 | 2,300 |
2017-08-03 | $27.52 | $27.52 | $27.50 | $27.50 | $23.00 | 424 |
2017-08-02 | $27.67 | $27.67 | $27.67 | $27.67 | $23.13 | 4,104 |
2017-08-01 | $27.36 | $27.36 | $27.36 | $27.36 | $22.88 | 0 |
2017-07-31 | $27.32 | $27.46 | $27.30 | $27.36 | $22.88 | 5,939 |
2017-07-28 | $27.39 | $27.64 | $27.33 | $27.33 | $22.85 | 4,779 |
2017-07-27 | $27.75 | $27.75 | $27.75 | $27.75 | $23.21 | 90 |
2017-07-26 | $27.75 | $27.75 | $27.75 | $27.75 | $23.21 | 4 |
2017-07-25 | $27.75 | $27.75 | $27.75 | $27.75 | $23.21 | 216 |
2017-07-24 | $27.59 | $27.59 | $27.59 | $27.59 | $23.07 | 62 |
2017-07-21 | $27.53 | $27.61 | $27.53 | $27.59 | $23.07 | 376 |
2017-07-20 | $27.72 | $27.72 | $27.70 | $27.71 | $23.17 | 703 |
2017-07-19 | $27.67 | $27.67 | $27.43 | $27.44 | $22.95 | 25,425 |
2017-07-18 | $27.29 | $27.47 | $27.27 | $27.47 | $22.97 | 2,200 |
2017-07-17 | $27.34 | $27.42 | $27.21 | $27.32 | $22.85 | 2,354 |
2017-07-14 | $27.50 | $27.57 | $27.31 | $27.57 | $23.05 | 7,635 |
2017-07-13 | $27.21 | $27.21 | $27.21 | $27.21 | $22.75 | 102 |
2017-07-12 | $26.80 | $27.18 | $26.79 | $27.18 | $22.73 | 12,346 |
2017-07-11 | $26.42 | $26.42 | $26.42 | $26.42 | $22.09 | 812 |
2017-07-10 | $26.21 | $26.25 | $26.21 | $26.21 | $21.92 | 770 |
2017-07-07 | $26.02 | $26.02 | $25.99 | $25.99 | $21.73 | 1,100 |
2017-07-06 | $26.27 | $26.31 | $26.27 | $26.31 | $22.00 | 369 |
2017-07-05 | $26.54 | $26.54 | $26.32 | $26.53 | $22.18 | 3,100 |
2017-07-03 | $26.74 | $26.74 | $26.74 | $26.74 | $22.36 | 104 |
2017-06-30 | $26.64 | $26.64 | $26.64 | $26.64 | $22.27 | 101 |
2017-06-29 | $26.50 | $26.50 | $25.95 | $26.30 | $21.99 | 2,935 |
2017-06-28 | $26.53 | $26.53 | $26.53 | $26.53 | $22.19 | 0 |
2017-06-27 | $26.53 | $26.53 | $26.53 | $26.53 | $22.19 | 1,570 |
2017-06-26 | $26.68 | $26.68 | $26.68 | $26.68 | $22.31 | 288 |
2017-06-23 | $26.13 | $26.34 | $26.07 | $26.21 | $21.92 | 1,861 |
2017-06-22 | $25.67 | $26.40 | $25.67 | $26.40 | $22.08 | 4,430 |
2017-06-21 | $25.90 | $25.90 | $25.90 | $25.90 | $21.66 | 954 |
2017-06-20 | $26.42 | $26.42 | $25.96 | $25.96 | $21.71 | 846 |
2017-06-19 | $26.08 | $26.38 | $26.08 | $26.38 | $22.06 | 438 |
2017-06-16 | $26.19 | $26.19 | $26.06 | $26.06 | $21.79 | 2,286 |
2017-06-15 | $26.00 | $26.21 | $25.87 | $26.21 | $21.92 | 801 |
2017-06-14 | $26.48 | $26.48 | $26.48 | $26.48 | $22.14 | 14 |
2017-06-13 | $26.48 | $26.48 | $26.48 | $26.48 | $22.14 | 102 |
2017-06-12 | $26.22 | $26.22 | $26.22 | $26.22 | $21.93 | 156 |
2017-06-09 | $26.68 | $26.68 | $26.19 | $26.22 | $21.93 | 1,802 |
2017-06-08 | $26.61 | $26.61 | $26.18 | $26.41 | $22.08 | 3,069 |
2017-06-07 | $26.60 | $26.60 | $26.60 | $26.60 | $22.24 | 1 |
2017-06-06 | $26.60 | $26.60 | $26.60 | $26.60 | $22.24 | 301 |
2017-06-05 | $26.74 | $26.74 | $26.65 | $26.65 | $22.29 | 1,175 |
2017-06-02 | $26.67 | $26.72 | $26.43 | $26.67 | $22.30 | 8,347 |
2017-06-01 | $26.30 | $26.56 | $26.30 | $26.55 | $22.20 | 8,282 |
2017-05-31 | $26.33 | $26.48 | $26.26 | $26.48 | $22.14 | 3,882 |
2017-05-30 | $26.59 | $26.80 | $26.59 | $26.59 | $22.23 | 43,339 |
2017-05-26 | $26.80 | $26.80 | $26.63 | $26.78 | $22.39 | 2,911 |
2017-05-25 | $26.59 | $26.60 | $26.50 | $26.60 | $22.24 | 1,284 |
2017-05-24 | $26.45 | $26.45 | $26.45 | $26.45 | $22.12 | 1,906 |
2017-05-23 | $26.43 | $26.43 | $26.24 | $26.24 | $21.94 | 656 |
2017-05-22 | $26.16 | $26.25 | $26.11 | $26.25 | $21.95 | 3,050 |
2017-05-19 | $26.33 | $26.38 | $26.27 | $26.38 | $22.06 | 1,642 |
2017-05-18 | $26.06 | $26.08 | $25.79 | $25.83 | $21.60 | 2,138 |
2017-05-17 | $26.59 | $26.71 | $26.50 | $26.59 | $22.24 | 4,763 |
2017-05-16 | $26.91 | $26.93 | $26.80 | $26.80 | $22.41 | 16,131 |
2017-05-15 | $26.98 | $26.98 | $26.62 | $26.87 | $22.47 | 1,949 |
2017-05-12 | $26.41 | $26.65 | $26.41 | $26.65 | $22.29 | 3,917 |
2017-05-11 | $26.57 | $26.57 | $26.26 | $26.51 | $22.17 | 6,990 |
2017-05-10 | $26.24 | $26.41 | $26.21 | $26.35 | $22.03 | 6,409 |
2017-05-09 | $25.99 | $26.30 | $25.99 | $26.24 | $21.94 | 2,730 |
2017-05-08 | $25.71 | $25.71 | $25.71 | $25.71 | $21.50 | 176 |
2017-05-05 | $25.65 | $25.65 | $25.65 | $25.65 | $21.45 | 227 |
2017-05-04 | $25.89 | $25.89 | $25.65 | $25.65 | $21.45 | 445 |
2017-05-03 | $25.69 | $26.04 | $25.69 | $25.93 | $21.68 | 987 |
2017-05-02 | $25.74 | $26.16 | $25.68 | $26.15 | $21.87 | 12,039 |
2017-05-01 | $25.49 | $25.56 | $25.47 | $25.56 | $21.37 | 1,120 |
2017-04-28 | $25.39 | $25.49 | $25.39 | $25.49 | $21.32 | 652 |
2017-04-27 | $25.34 | $25.34 | $25.34 | $25.34 | $21.19 | 645 |
2017-04-26 | $25.54 | $25.91 | $25.33 | $25.91 | $21.66 | 297,274 |
2017-04-25 | $25.79 | $25.95 | $25.47 | $25.72 | $21.51 | 1,817 |
2017-04-24 | $25.42 | $25.75 | $25.23 | $25.75 | $21.53 | 3,399 |
2017-04-21 | $25.23 | $25.23 | $25.08 | $25.08 | $20.97 | 608 |
2017-04-20 | $25.03 | $25.33 | $25.03 | $25.33 | $21.18 | 2,692 |
2017-04-19 | $25.18 | $25.19 | $25.00 | $25.00 | $20.91 | 995 |
2017-04-18 | $25.32 | $25.32 | $25.11 | $25.24 | $21.11 | 645 |
2017-04-17 | $25.33 | $25.34 | $25.33 | $25.34 | $21.19 | 357 |
2017-04-13 | $25.45 | $25.45 | $25.09 | $25.09 | $20.98 | 517 |
2017-04-12 | $25.18 | $25.27 | $25.09 | $25.19 | $21.07 | 6,800 |
2017-04-11 | $25.00 | $25.13 | $25.00 | $25.12 | $21.01 | 786 |
2017-04-10 | $25.20 | $25.20 | $25.20 | $25.20 | $21.07 | 149 |
2017-04-07 | $25.20 | $25.23 | $25.20 | $25.23 | $21.10 | 519 |
2017-04-06 | $25.36 | $25.36 | $25.20 | $25.30 | $21.16 | 2,087 |
2017-04-05 | $25.59 | $25.59 | $25.55 | $25.55 | $21.37 | 300 |
2017-04-04 | $25.32 | $25.53 | $25.32 | $25.48 | $21.31 | 1,567 |
2017-04-03 | $25.61 | $25.61 | $25.31 | $25.39 | $21.23 | 882 |
2017-03-31 | $25.45 | $25.49 | $25.34 | $25.49 | $21.32 | 2,000 |
2017-03-30 | $25.52 | $25.55 | $25.31 | $25.52 | $21.34 | 2,732 |
2017-03-29 | $25.56 | $25.56 | $25.56 | $25.56 | $21.37 | 3,621 |
2017-03-28 | $25.54 | $25.54 | $25.54 | $25.54 | $21.36 | 447 |
2017-03-27 | $25.30 | $25.30 | $25.30 | $25.30 | $21.16 | 41 |
2017-03-24 | $25.30 | $25.30 | $25.30 | $25.30 | $21.16 | 3 |
2017-03-23 | $25.32 | $25.44 | $25.30 | $25.30 | $21.16 | 1,272 |
2017-03-22 | $25.25 | $25.47 | $25.25 | $25.40 | $21.24 | 2,712 |
2017-03-21 | $25.25 | $25.25 | $25.25 | $25.25 | $21.11 | 0 |
2017-03-20 | $25.25 | $25.25 | $25.25 | $25.25 | $21.11 | 0 |
2017-03-17 | $25.25 | $25.25 | $25.25 | $25.25 | $21.11 | 170 |
2017-03-16 | $25.16 | $25.16 | $25.16 | $25.16 | $21.04 | 442 |
2017-03-15 | $24.67 | $24.67 | $24.67 | $24.67 | $20.63 | 967 |
2017-03-14 | $24.40 | $24.40 | $24.40 | $24.40 | $20.40 | 130 |
2017-03-13 | $24.40 | $24.40 | $24.40 | $24.40 | $20.40 | 8 |
2017-03-10 | $24.40 | $24.40 | $24.40 | $24.40 | $20.40 | 422 |
2017-03-09 | $24.13 | $24.13 | $24.00 | $24.12 | $20.17 | 307 |
2017-03-08 | $24.51 | $24.56 | $24.44 | $24.44 | $20.44 | 4,846 |
2017-03-07 | $24.63 | $24.65 | $24.52 | $24.52 | $20.51 | 1,502 |
2017-03-06 | $24.67 | $24.67 | $24.67 | $24.67 | $20.63 | 105 |
2017-03-03 | $24.60 | $24.60 | $24.60 | $24.60 | $20.57 | 1,846 |
2017-03-02 | $24.66 | $24.67 | $24.65 | $24.67 | $20.63 | 945 |
2017-03-01 | $24.67 | $24.85 | $24.60 | $24.83 | $20.76 | 14,399 |
2017-02-28 | $24.41 | $24.45 | $24.27 | $24.45 | $20.44 | 1,292 |
2017-02-27 | $24.79 | $24.79 | $24.79 | $24.79 | $20.73 | 358 |
2017-02-24 | $25.06 | $25.06 | $25.00 | $25.00 | $20.91 | 2,084 |
2017-02-23 | $25.14 | $25.14 | $25.14 | $25.14 | $21.02 | 246 |
2017-02-22 | $25.10 | $25.10 | $25.06 | $25.10 | $20.99 | 2,097 |
2017-02-21 | $25.19 | $25.19 | $25.10 | $25.10 | $20.99 | 487 |
2017-02-17 | $24.80 | $24.80 | $24.80 | $24.80 | $20.74 | 0 |
2017-02-16 | $24.85 | $24.86 | $24.80 | $24.80 | $20.74 | 8,400 |
2017-02-15 | $24.92 | $24.92 | $24.80 | $24.80 | $20.74 | 209 |
2017-02-14 | $24.62 | $24.62 | $24.62 | $24.62 | $20.59 | 45 |
2017-02-13 | $24.97 | $24.97 | $24.62 | $24.62 | $20.59 | 656 |
2017-02-10 | $24.41 | $24.41 | $24.41 | $24.41 | $20.41 | 156 |
2017-02-09 | $24.27 | $24.35 | $24.21 | $24.33 | $20.35 | 4,405 |
2017-02-08 | $24.30 | $24.41 | $24.30 | $24.38 | $20.39 | 1,063 |
2017-02-07 | $24.38 | $24.39 | $24.35 | $24.35 | $20.36 | 1,324 |
2017-02-06 | $24.37 | $24.37 | $24.37 | $24.37 | $20.38 | 241 |
2017-02-03 | $24.36 | $24.36 | $24.36 | $24.36 | $20.37 | 273 |
2017-02-02 | $24.39 | $24.39 | $24.28 | $24.30 | $20.32 | 1,348 |
2017-02-01 | $24.38 | $24.38 | $24.00 | $24.33 | $20.35 | 3,694 |
2017-01-31 | $24.04 | $24.04 | $24.04 | $24.04 | $20.10 | 20 |
2017-01-30 | $24.12 | $24.12 | $24.04 | $24.04 | $20.10 | 2,050 |
2017-01-27 | $24.19 | $24.19 | $24.06 | $24.06 | $20.12 | 719 |
2017-01-26 | $24.36 | $24.36 | $24.08 | $24.10 | $20.16 | 2,495 |
2017-01-25 | $24.29 | $24.36 | $24.29 | $24.34 | $20.35 | 1,385 |
2017-01-24 | $24.15 | $24.17 | $24.07 | $24.16 | $20.20 | 1,828 |
2017-01-23 | $23.73 | $23.73 | $23.73 | $23.73 | $19.84 | 202 |
2017-01-20 | $23.48 | $23.48 | $23.48 | $23.48 | $19.63 | 423 |
2017-01-19 | $23.50 | $23.55 | $23.50 | $23.55 | $19.69 | 868 |
2017-01-18 | $23.57 | $23.57 | $23.36 | $23.36 | $19.54 | 1,149 |
2017-01-17 | $23.80 | $23.80 | $23.61 | $23.72 | $19.84 | 5,459 |
2017-01-13 | $23.60 | $23.60 | $23.41 | $23.45 | $19.61 | 1,146 |
2017-01-12 | $23.81 | $23.81 | $23.37 | $23.57 | $19.71 | 2,420 |
2017-01-11 | $23.10 | $23.49 | $23.10 | $23.49 | $19.64 | 3,038 |
2017-01-10 | $23.33 | $23.36 | $23.33 | $23.36 | $19.53 | 250 |
2017-01-09 | $23.21 | $23.21 | $23.04 | $23.04 | $19.27 | 5,368 |
2017-01-06 | $23.07 | $23.12 | $23.07 | $23.12 | $19.33 | 568 |
2017-01-05 | $22.75 | $23.14 | $22.75 | $23.11 | $19.33 | 3,851 |
2017-01-04 | $22.96 | $23.01 | $22.89 | $22.89 | $19.14 | 5,603 |
2017-01-03 | $22.86 | $22.86 | $22.86 | $22.86 | $19.12 | 233 |
2016-12-30 | $22.54 | $22.67 | $22.44 | $22.60 | $18.90 | 1,010 |
2016-12-29 | $22.30 | $22.30 | $22.30 | $22.30 | $18.65 | 21 |
2016-12-28 | $22.75 | $22.75 | $22.30 | $22.30 | $18.65 | 291 |
2016-12-27 | $22.58 | $22.58 | $22.58 | $22.58 | $18.88 | 250 |
2016-12-23 | $22.28 | $22.28 | $22.28 | $22.28 | $18.63 | 0 |
2016-12-22 | $22.45 | $22.45 | $22.19 | $22.28 | $18.40 | 3,841 |
2016-12-21 | $22.53 | $22.53 | $22.53 | $22.53 | $18.60 | 478 |
2016-12-20 | $22.52 | $22.52 | $22.52 | $22.52 | $18.60 | 200 |
2016-12-19 | $22.48 | $22.51 | $22.46 | $22.46 | $18.55 | 2,460 |
2016-12-16 | $23.00 | $23.00 | $22.58 | $22.58 | $18.65 | 2,520 |
2016-12-15 | $22.97 | $22.97 | $22.97 | $22.97 | $18.97 | 1 |
2016-12-14 | $23.47 | $23.47 | $22.97 | $22.97 | $18.97 | 655 |
2016-12-13 | $23.27 | $23.27 | $23.27 | $23.27 | $19.22 | 246 |
2016-12-12 | $23.60 | $23.60 | $23.06 | $23.18 | $19.14 | 1,728 |
2016-12-09 | $23.20 | $23.22 | $23.20 | $23.22 | $19.18 | 362 |
2016-12-08 | $22.54 | $23.36 | $22.54 | $23.20 | $19.16 | 9,791 |
2016-12-07 | $22.45 | $22.45 | $22.45 | $22.45 | $18.54 | 168 |
2016-12-06 | $22.45 | $22.45 | $22.45 | $22.45 | $18.54 | 0 |
2016-12-05 | $22.83 | $22.83 | $22.45 | $22.45 | $18.54 | 295 |
2016-12-02 | $22.34 | $22.49 | $22.34 | $22.38 | $18.48 | 6,900 |
2016-12-01 | $22.89 | $22.89 | $22.52 | $22.52 | $18.60 | 422 |
2016-11-30 | $22.39 | $22.39 | $22.39 | $22.39 | $18.49 | 0 |
2016-11-29 | $22.39 | $22.39 | $22.39 | $22.39 | $18.49 | 310 |
2016-11-28 | $22.58 | $22.61 | $22.54 | $22.61 | $18.67 | 1,456 |
2016-11-25 | $22.42 | $22.42 | $22.42 | $22.42 | $18.52 | 0 |
2016-11-23 | $22.32 | $22.62 | $22.32 | $22.42 | $18.52 | 3,909 |
2016-11-22 | $22.72 | $22.73 | $22.52 | $22.54 | $18.61 | 4,025 |
2016-11-21 | $22.72 | $22.72 | $22.44 | $22.49 | $18.57 | 959 |
2016-11-18 | $22.48 | $22.48 | $22.11 | $22.41 | $18.51 | 1,102 |
2016-11-17 | $22.38 | $22.47 | $22.38 | $22.47 | $18.55 | 4,103 |
2016-11-16 | $22.37 | $22.46 | $22.36 | $22.40 | $18.50 | 2,676 |
2016-11-15 | $22.50 | $22.50 | $22.39 | $22.48 | $18.56 | 2,659 |
2016-11-14 | $22.03 | $22.03 | $21.52 | $21.95 | $18.13 | 3,980 |
2016-11-11 | $22.82 | $22.82 | $22.30 | $22.64 | $18.70 | 2,159 |
2016-11-10 | $23.46 | $23.46 | $23.46 | $23.46 | $19.37 | 200 |
2016-11-09 | $23.46 | $23.46 | $23.46 | $23.46 | $19.37 | 505 |
2016-11-08 | $23.96 | $24.35 | $23.94 | $24.18 | $19.97 | 11,159 |
2016-11-07 | $23.99 | $24.09 | $23.85 | $24.02 | $19.84 | 13,158 |
2016-11-04 | $23.53 | $23.53 | $23.53 | $23.53 | $19.43 | 311 |
2016-11-03 | $23.64 | $23.64 | $23.41 | $23.41 | $19.33 | 1,656 |
2016-11-02 | $23.85 | $23.85 | $23.85 | $23.85 | $19.69 | 0 |
2016-11-01 | $23.85 | $23.85 | $23.85 | $23.85 | $19.69 | 573 |
2016-10-31 | $23.71 | $24.19 | $23.71 | $24.19 | $19.97 | 3,056 |
2016-10-28 | $24.20 | $24.20 | $24.20 | $24.20 | $19.98 | 20 |
2016-10-27 | $24.20 | $24.20 | $24.20 | $24.20 | $19.98 | 65 |
2016-10-26 | $24.20 | $24.20 | $24.20 | $24.20 | $19.98 | 124 |
2016-10-25 | $24.47 | $24.47 | $24.24 | $24.25 | $20.03 | 3,886 |
2016-10-24 | $24.87 | $24.87 | $24.28 | $24.28 | $20.05 | 2,055 |
2016-10-21 | $24.34 | $24.34 | $24.34 | $24.34 | $20.10 | 80 |
2016-10-20 | $24.34 | $24.34 | $24.34 | $24.34 | $20.10 | 220 |
2016-10-19 | $24.04 | $24.04 | $24.04 | $24.04 | $19.85 | 0 |
2016-10-18 | $24.04 | $24.04 | $24.04 | $24.04 | $19.85 | 101 |
2016-10-17 | $23.73 | $23.73 | $23.54 | $23.54 | $19.44 | 1,100 |
2016-10-14 | $23.29 | $23.29 | $23.29 | $23.29 | $19.23 | 90 |
2016-10-13 | $23.67 | $23.67 | $23.29 | $23.29 | $19.23 | 1,100 |
2016-10-12 | $23.71 | $23.71 | $23.69 | $23.69 | $19.56 | 601 |
2016-10-11 | $23.31 | $23.42 | $23.31 | $23.38 | $19.31 | 1,420 |
2016-10-10 | $24.07 | $24.08 | $24.07 | $24.08 | $19.89 | 583 |
2016-10-07 | $23.93 | $23.93 | $23.93 | $23.93 | $19.76 | 113 |
2016-10-06 | $23.78 | $23.78 | $23.78 | $23.78 | $19.64 | 0 |
2016-10-05 | $24.00 | $24.00 | $23.78 | $23.78 | $19.64 | 2,111 |
2016-10-04 | $23.90 | $23.92 | $23.63 | $23.63 | $19.51 | 1,277 |
2016-10-03 | $23.71 | $23.79 | $23.71 | $23.79 | $19.65 | 1,400 |
2016-09-30 | $23.66 | $23.70 | $23.55 | $23.55 | $19.45 | 524 |
2016-09-29 | $23.87 | $23.87 | $23.87 | $23.87 | $19.71 | 85 |
2016-09-28 | $23.87 | $23.87 | $23.87 | $23.87 | $19.71 | 158 |
2016-09-27 | $23.57 | $23.57 | $23.57 | $23.57 | $19.46 | 0 |
2016-09-26 | $23.57 | $23.57 | $23.57 | $23.57 | $19.46 | 425 |
2016-09-23 | $23.78 | $23.81 | $23.73 | $23.78 | $19.64 | 2,300 |
2016-09-22 | $23.99 | $24.02 | $23.99 | $24.02 | $19.84 | 1,706 |
2016-09-21 | $23.51 | $23.51 | $23.51 | $23.51 | $19.42 | 217 |
2016-09-20 | $23.19 | $23.19 | $23.19 | $23.19 | $19.15 | 0 |
2016-09-19 | $23.19 | $23.19 | $23.19 | $23.19 | $19.15 | 485 |
2016-09-16 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2016-09-15 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 208 |
2016-09-14 | $22.87 | $22.87 | $22.87 | $22.87 | $18.89 | 61 |
2016-09-13 | $22.79 | $22.90 | $22.79 | $22.87 | $18.89 | 1,221 |
2016-09-12 | $23.36 | $23.63 | $23.33 | $23.38 | $19.31 | 8,222 |
2016-09-09 | $23.47 | $23.52 | $23.22 | $23.28 | $19.22 | 6,955 |
2016-09-08 | $24.34 | $24.34 | $24.09 | $24.09 | $19.89 | 1,000 |
2016-09-07 | $24.46 | $24.46 | $24.30 | $24.36 | $20.12 | 2,339 |
2016-09-06 | $24.30 | $24.39 | $24.07 | $24.39 | $20.14 | 1,296 |
2016-09-02 | $23.50 | $23.50 | $23.50 | $23.50 | $19.41 | 870 |
2016-09-01 | $23.50 | $23.50 | $23.50 | $23.50 | $19.41 | 101 |
2016-08-31 | $23.46 | $23.46 | $23.46 | $23.46 | $19.37 | 0 |
2016-08-30 | $23.83 | $23.83 | $23.34 | $23.46 | $19.37 | 11,790 |
2016-08-29 | $23.36 | $23.63 | $23.36 | $23.52 | $19.42 | 1,689 |
2016-08-26 | $23.45 | $23.46 | $23.17 | $23.27 | $19.22 | 24,036 |
2016-08-25 | $23.46 | $23.46 | $23.46 | $23.46 | $19.37 | 50 |
2016-08-24 | $23.51 | $23.57 | $23.46 | $23.46 | $19.37 | 2,220 |
2016-08-23 | $23.90 | $23.90 | $23.47 | $23.48 | $19.39 | 34,954 |
2016-08-22 | $23.63 | $23.67 | $23.60 | $23.60 | $19.49 | 16,000 |
2016-08-19 | $23.87 | $23.87 | $23.87 | $23.87 | $19.71 | 400 |
2016-08-18 | $23.63 | $23.63 | $23.63 | $23.63 | $19.51 | 0 |
2016-08-17 | $24.00 | $24.00 | $23.63 | $23.63 | $19.51 | 2,034 |
2016-08-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 228 |
2016-08-15 | $24.28 | $24.28 | $23.98 | $23.99 | $19.81 | 3,935 |
2016-08-12 | $23.94 | $23.94 | $23.94 | $23.94 | $19.77 | 140 |
2016-08-11 | $23.70 | $23.70 | $23.70 | $23.70 | $19.57 | 0 |
2016-08-10 | $23.70 | $23.70 | $23.70 | $23.70 | $19.57 | 60 |
2016-08-09 | $23.70 | $23.70 | $23.70 | $23.70 | $19.57 | 363 |
2016-08-08 | $23.57 | $23.57 | $23.48 | $23.57 | $19.46 | 1,605 |
2016-08-05 | $23.21 | $23.21 | $23.21 | $23.21 | $19.17 | 25 |
2016-08-04 | $23.21 | $23.21 | $23.21 | $23.21 | $19.17 | 500 |
2016-08-03 | $22.81 | $22.81 | $22.81 | $22.81 | $18.84 | 279 |
2016-08-02 | $23.11 | $23.11 | $23.11 | $23.11 | $19.08 | 0 |
2016-08-01 | $23.24 | $23.26 | $23.03 | $23.11 | $19.08 | 1,585 |
2016-07-29 | $22.94 | $22.95 | $22.94 | $22.95 | $18.95 | 449 |
2016-07-28 | $22.98 | $22.98 | $22.98 | $22.98 | $18.98 | 3 |
2016-07-27 | $22.98 | $22.98 | $22.98 | $22.98 | $18.98 | 0 |
2016-07-26 | $22.96 | $23.01 | $22.81 | $22.98 | $18.98 | 5,696 |
2016-07-25 | $22.85 | $22.88 | $22.81 | $22.88 | $18.89 | 1,157 |
2016-07-22 | $22.91 | $22.97 | $22.87 | $22.97 | $18.97 | 1,437 |
2016-07-21 | $22.90 | $22.90 | $22.90 | $22.90 | $18.91 | 57 |
2016-07-20 | $22.85 | $22.98 | $22.85 | $22.90 | $18.91 | 568 |
2016-07-19 | $22.83 | $22.83 | $22.83 | $22.83 | $18.85 | 0 |
2016-07-18 | $22.83 | $22.83 | $22.83 | $22.83 | $18.85 | 94 |
2016-07-15 | $22.83 | $22.83 | $22.83 | $22.83 | $18.85 | 450 |
2016-07-14 | $22.79 | $22.84 | $22.79 | $22.84 | $18.86 | 2,362 |
2016-07-13 | $22.68 | $22.68 | $22.68 | $22.68 | $18.73 | 16 |
2016-07-12 | $22.68 | $22.68 | $22.68 | $22.68 | $18.73 | 620 |
2016-07-11 | $22.26 | $22.26 | $22.26 | $22.26 | $18.38 | 173 |
2016-07-08 | $21.25 | $21.25 | $21.25 | $21.25 | $17.55 | 0 |
2016-07-07 | $21.25 | $21.25 | $21.25 | $21.25 | $17.55 | 10 |
2016-07-06 | $21.25 | $21.25 | $21.25 | $21.25 | $17.55 | 183 |
2016-07-05 | $21.64 | $21.64 | $21.64 | $21.64 | $17.87 | 203 |
2016-07-01 | $22.21 | $22.21 | $22.17 | $22.17 | $18.31 | 560 |
2016-06-30 | $21.96 | $21.96 | $21.94 | $21.95 | $18.13 | 655 |
2016-06-29 | $21.60 | $21.62 | $21.60 | $21.62 | $17.85 | 200 |
2016-06-28 | $21.16 | $21.16 | $21.07 | $21.12 | $17.44 | 2,323 |
2016-06-27 | $20.95 | $20.95 | $20.95 | $20.95 | $17.30 | 35 |
2016-06-24 | $21.35 | $21.35 | $20.95 | $20.95 | $17.30 | 1,886 |
2016-06-23 | $22.15 | $22.20 | $22.13 | $22.14 | $18.28 | 1,125 |
2016-06-22 | $21.70 | $21.70 | $21.61 | $21.61 | $17.85 | 1,825 |
2016-06-21 | $21.50 | $21.69 | $21.50 | $21.69 | $17.91 | 2,200 |
2016-06-20 | $21.64 | $21.66 | $21.62 | $21.62 | $17.85 | 500 |
2016-06-17 | $21.03 | $21.07 | $21.00 | $21.01 | $17.35 | 1,302 |
2016-06-16 | $20.66 | $20.66 | $20.66 | $20.66 | $17.06 | 342 |
2016-06-15 | $21.03 | $21.19 | $21.00 | $21.00 | $17.34 | 4,730 |
2016-06-14 | $20.93 | $20.93 | $20.93 | $20.93 | $17.28 | 0 |
2016-06-13 | $20.94 | $20.94 | $20.93 | $20.93 | $17.28 | 660 |
2016-06-10 | $21.25 | $21.25 | $21.25 | $21.25 | $17.55 | 1,200 |
2016-06-09 | $22.03 | $22.03 | $22.03 | $22.03 | $18.19 | 3 |
2016-06-08 | $21.93 | $22.03 | $21.91 | $22.03 | $18.19 | 3,916 |
2016-06-07 | $21.90 | $21.90 | $21.64 | $21.79 | $17.99 | 435 |
2016-06-06 | $21.47 | $21.61 | $21.45 | $21.57 | $17.81 | 14,425 |
2016-06-03 | $20.90 | $20.90 | $20.90 | $20.90 | $17.26 | 70 |
2016-06-02 | $20.74 | $20.92 | $20.74 | $20.90 | $17.26 | 3,500 |
2016-06-01 | $20.63 | $20.81 | $20.59 | $20.77 | $17.15 | 2,790 |
2016-05-31 | $20.49 | $20.50 | $20.41 | $20.42 | $16.86 | 2,020 |
2016-05-27 | $20.64 | $20.64 | $20.64 | $20.64 | $17.04 | 1,384 |
2016-05-26 | $20.25 | $20.25 | $20.25 | $20.25 | $16.72 | 0 |
2016-05-25 | $20.25 | $20.25 | $20.25 | $20.25 | $16.72 | 0 |
2016-05-24 | $20.24 | $20.28 | $20.19 | $20.25 | $16.72 | 7,300 |
2016-05-23 | $20.12 | $20.12 | $20.02 | $20.12 | $16.62 | 6,100 |
2016-05-20 | $20.16 | $20.19 | $20.16 | $20.17 | $16.66 | 492 |
2016-05-19 | $20.00 | $20.03 | $20.00 | $20.03 | $16.54 | 601 |
2016-05-18 | $20.58 | $20.58 | $20.58 | $20.58 | $16.99 | 0 |
2016-05-17 | $20.58 | $20.58 | $20.58 | $20.58 | $16.99 | 0 |
2016-05-16 | $20.87 | $20.87 | $20.57 | $20.58 | $16.99 | 1,000 |
2016-05-13 | $20.50 | $20.50 | $20.50 | $20.50 | $16.93 | 492 |
2016-05-12 | $20.70 | $20.76 | $20.70 | $20.76 | $17.14 | 600 |
2016-05-11 | $20.82 | $20.84 | $20.81 | $20.84 | $17.21 | 1,800 |
2016-05-10 | $20.81 | $20.93 | $20.81 | $20.93 | $17.28 | 1,791 |
2016-05-09 | $20.50 | $20.50 | $20.50 | $20.50 | $16.93 | 633 |
2016-05-06 | $20.78 | $20.78 | $20.78 | $20.78 | $17.16 | 0 |
2016-05-05 | $20.78 | $20.78 | $20.78 | $20.78 | $17.16 | 4 |
2016-05-04 | $20.88 | $20.88 | $20.78 | $20.78 | $17.16 | 810 |
2016-05-03 | $21.47 | $21.47 | $21.18 | $21.23 | $17.53 | 3,946 |
2016-05-02 | $21.78 | $21.78 | $21.78 | $21.78 | $17.99 | 10 |
2016-04-29 | $21.78 | $21.78 | $21.78 | $21.78 | $17.99 | 103 |
2016-04-28 | $21.68 | $21.68 | $21.68 | $21.68 | $17.90 | 0 |
2016-04-27 | $21.68 | $21.68 | $21.68 | $21.68 | $17.90 | 0 |
2016-04-26 | $21.68 | $21.68 | $21.68 | $21.68 | $17.90 | 273 |
2016-04-25 | $21.52 | $21.52 | $21.52 | $21.52 | $17.77 | 601 |
2016-04-22 | $21.60 | $21.63 | $21.60 | $21.61 | $17.85 | 1,300 |
2016-04-21 | $22.41 | $22.41 | $21.77 | $21.77 | $17.98 | 1,052 |
2016-04-20 | $22.02 | $22.02 | $22.02 | $22.02 | $18.18 | 0 |
2016-04-19 | $22.01 | $22.05 | $22.01 | $22.02 | $18.18 | 306,709 |
2016-04-18 | $21.68 | $21.68 | $21.68 | $21.68 | $17.90 | 0 |
2016-04-15 | $21.68 | $21.68 | $21.68 | $21.68 | $17.90 | 0 |
2016-04-14 | $21.68 | $21.68 | $21.68 | $21.68 | $17.90 | 2 |
2016-04-13 | $21.69 | $21.69 | $21.00 | $21.68 | $17.90 | 25,973 |
2016-04-12 | $21.09 | $21.12 | $21.08 | $21.12 | $17.44 | 25,300 |
2016-04-11 | $20.32 | $20.32 | $20.32 | $20.32 | $16.78 | 0 |
2016-04-08 | $20.32 | $20.32 | $20.32 | $20.32 | $16.78 | 0 |
2016-04-07 | $20.27 | $20.32 | $20.27 | $20.32 | $16.78 | 727 |
2016-04-06 | $20.41 | $20.87 | $20.41 | $20.87 | $17.23 | 5,812 |
2016-04-05 | $20.45 | $20.45 | $20.45 | $20.45 | $16.89 | 100 |
2016-04-04 | $21.19 | $21.19 | $21.19 | $21.19 | $17.50 | 0 |
2016-04-01 | $21.19 | $21.19 | $21.19 | $21.19 | $17.50 | 0 |
2016-03-31 | $21.35 | $21.35 | $21.19 | $21.19 | $17.50 | 527 |
2016-03-30 | $20.58 | $20.58 | $20.58 | $20.58 | $17.00 | 40 |
2016-03-29 | $20.79 | $20.79 | $20.58 | $20.58 | $17.00 | 362 |
2016-03-28 | $20.37 | $20.37 | $20.37 | $20.37 | $16.82 | 0 |
2016-03-24 | $20.37 | $20.37 | $20.37 | $20.37 | $16.82 | 100 |
2016-03-23 | $20.70 | $20.70 | $20.70 | $20.70 | $17.09 | 191 |
2016-03-22 | $21.03 | $21.07 | $21.03 | $21.07 | $17.40 | 1,246 |
2016-03-21 | $21.30 | $21.30 | $20.98 | $20.98 | $17.33 | 609 |
2016-03-18 | $20.31 | $20.31 | $20.31 | $20.31 | $16.77 | 0 |
2016-03-17 | $20.31 | $20.31 | $20.31 | $20.31 | $16.77 | 0 |
2016-03-16 | $20.31 | $20.31 | $20.31 | $20.31 | $16.77 | 50 |
2016-03-15 | $20.31 | $20.31 | $20.31 | $20.31 | $16.77 | 60 |
2016-03-14 | $20.31 | $20.31 | $20.31 | $20.31 | $16.77 | 0 |
2016-03-11 | $20.31 | $20.31 | $20.31 | $20.31 | $16.77 | 161 |
2016-03-10 | $20.13 | $20.13 | $20.13 | $20.13 | $16.62 | 0 |
2016-03-09 | $20.13 | $20.13 | $20.13 | $20.13 | $16.62 | 0 |
2016-03-08 | $20.13 | $20.13 | $20.13 | $20.13 | $16.62 | 0 |
2016-03-07 | $20.00 | $20.13 | $19.99 | $20.13 | $16.62 | 775 |
2016-03-04 | $19.99 | $19.99 | $19.99 | $19.99 | $16.51 | 300 |
2016-03-03 | $19.41 | $19.65 | $19.41 | $19.65 | $16.23 | 500 |
2016-03-02 | $19.00 | $19.20 | $19.00 | $19.20 | $15.86 | 875 |
2016-03-01 | $18.64 | $18.64 | $18.64 | $18.64 | $15.39 | 0 |
2016-02-29 | $18.75 | $18.75 | $18.45 | $18.64 | $15.39 | 4,287 |
2016-02-26 | $18.44 | $18.44 | $18.44 | $18.44 | $15.23 | 0 |
2016-02-25 | $18.44 | $18.44 | $18.44 | $18.44 | $15.23 | 0 |
2016-02-24 | $18.44 | $18.44 | $18.44 | $18.44 | $15.23 | 0 |
2016-02-23 | $18.44 | $18.44 | $18.44 | $18.44 | $15.23 | 200 |
2016-02-22 | $18.39 | $18.39 | $18.39 | $18.39 | $15.19 | 0 |
2016-02-19 | $18.39 | $18.39 | $18.39 | $18.39 | $15.19 | 0 |
2016-02-18 | $18.39 | $18.39 | $18.39 | $18.39 | $15.19 | 542 |
2016-02-17 | $18.42 | $18.42 | $18.42 | $18.42 | $15.21 | 300 |
2016-02-16 | $17.59 | $17.59 | $17.59 | $17.59 | $14.53 | 0 |
2016-02-12 | $17.59 | $17.59 | $17.59 | $17.59 | $14.53 | 360 |
2016-02-11 | $17.71 | $17.71 | $17.71 | $17.71 | $14.62 | 0 |
2016-02-10 | $17.71 | $17.71 | $17.71 | $17.71 | $14.62 | 0 |
2016-02-09 | $17.71 | $17.71 | $17.71 | $17.71 | $14.62 | 0 |
2016-02-08 | $17.71 | $17.71 | $17.71 | $17.71 | $14.62 | 250 |
2016-02-05 | $18.12 | $18.12 | $18.12 | $18.12 | $14.96 | 0 |
2016-02-04 | $18.12 | $18.12 | $18.12 | $18.12 | $14.96 | 0 |
2016-02-03 | $18.12 | $18.12 | $18.12 | $18.12 | $14.96 | 406 |
2016-02-02 | $18.13 | $18.13 | $17.82 | $17.88 | $14.77 | 3,640 |
2016-02-01 | $18.08 | $18.08 | $18.08 | $18.08 | $14.93 | 1,098 |
2016-01-29 | $18.18 | $18.18 | $18.18 | $18.18 | $15.02 | 200 |
2016-01-28 | $17.51 | $17.51 | $17.51 | $17.51 | $14.46 | 0 |
2016-01-27 | $17.51 | $17.51 | $17.51 | $17.51 | $14.46 | 0 |
2016-01-26 | $17.51 | $17.51 | $17.51 | $17.51 | $14.46 | 300 |
2016-01-25 | $17.05 | $17.05 | $17.05 | $17.05 | $14.08 | 0 |
2016-01-22 | $17.05 | $17.05 | $17.05 | $17.05 | $14.08 | 0 |
2016-01-21 | $17.05 | $17.05 | $17.05 | $17.05 | $14.08 | 144 |
2016-01-20 | $16.89 | $16.90 | $16.72 | $16.73 | $13.82 | 1,903 |
2016-01-19 | $17.60 | $17.60 | $17.60 | $17.60 | $14.53 | 4 |
2016-01-15 | $17.60 | $17.60 | $17.60 | $17.60 | $14.53 | 4 |
2016-01-14 | $17.60 | $17.60 | $17.60 | $17.60 | $14.53 | 148 |
2016-01-13 | $17.57 | $17.57 | $17.57 | $17.57 | $14.51 | 17 |
2016-01-12 | $17.57 | $17.57 | $17.57 | $17.57 | $14.51 | 205 |
2016-01-11 | $18.50 | $18.50 | $18.50 | $18.50 | $15.28 | 0 |
2016-01-08 | $18.50 | $18.50 | $18.50 | $18.50 | $15.28 | 0 |
2016-01-07 | $18.50 | $18.50 | $18.50 | $18.50 | $15.28 | 0 |
2016-01-06 | $18.50 | $18.50 | $18.50 | $18.50 | $15.28 | 0 |
2016-01-05 | $18.50 | $18.50 | $18.50 | $18.50 | $15.28 | 0 |
2016-01-04 | $20.00 | $20.00 | $18.50 | $18.50 | $15.28 | 2,844 |
2015-12-31 | $19.49 | $19.49 | $19.49 | $19.49 | $16.09 | 0 |
2015-12-30 | $19.49 | $19.49 | $19.49 | $19.49 | $16.09 | 0 |
2015-12-29 | $19.49 | $19.49 | $19.49 | $19.49 | $16.09 | 0 |
2015-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.09 | 200 |
2015-12-24 | $20.09 | $20.09 | $20.09 | $20.09 | $16.16 | 150 |
2015-12-23 | $19.71 | $19.71 | $19.71 | $19.71 | $15.86 | 0 |
2015-12-22 | $19.71 | $19.71 | $19.71 | $19.71 | $15.86 | 300 |
2015-12-21 | $19.48 | $19.55 | $19.48 | $19.55 | $15.73 | 3,620 |
2015-12-18 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-17 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-16 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-15 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-14 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-11 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-10 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-09 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 198 |
2015-12-08 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 1 |
2015-12-07 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-04 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 0 |
2015-12-03 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 99 |
2015-12-02 | $20.43 | $20.43 | $20.43 | $20.43 | $16.44 | 900 |
2015-12-01 | $21.17 | $21.17 | $21.17 | $21.17 | $17.03 | 0 |
2015-11-30 | $21.17 | $21.17 | $21.17 | $21.17 | $17.03 | 0 |
2015-11-27 | $21.18 | $21.18 | $21.17 | $21.17 | $17.03 | 201 |
2015-11-25 | $21.25 | $21.25 | $21.25 | $21.25 | $17.10 | 0 |
2015-11-24 | $21.09 | $21.27 | $21.03 | $21.25 | $17.10 | 2,500 |
2015-11-23 | $21.15 | $21.15 | $21.15 | $21.15 | $17.02 | 320 |
2015-11-20 | $21.17 | $21.17 | $21.17 | $21.17 | $17.03 | 100 |
2015-11-19 | $20.93 | $20.93 | $20.93 | $20.93 | $16.84 | 300 |
2015-11-18 | $20.71 | $20.71 | $20.71 | $20.71 | $16.66 | 300 |
2015-11-17 | $20.64 | $20.64 | $20.64 | $20.64 | $16.61 | 300 |
2015-11-16 | $20.57 | $20.57 | $20.46 | $20.46 | $16.46 | 3,020 |
2015-11-13 | $20.74 | $20.74 | $20.74 | $20.74 | $16.69 | 0 |
2015-11-12 | $20.80 | $20.80 | $20.74 | $20.74 | $16.69 | 200 |
2015-11-11 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 0 |
2015-11-10 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 0 |
2015-11-09 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 0 |
2015-11-06 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 0 |
2015-11-05 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 0 |
2015-11-04 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 0 |
2015-11-03 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 200 |
2015-11-02 | $21.52 | $21.52 | $21.52 | $21.52 | $17.32 | 0 |
2015-10-30 | $21.52 | $21.52 | $21.52 | $21.52 | $17.32 | 0 |
2015-10-29 | $21.52 | $21.52 | $21.52 | $21.52 | $17.32 | 0 |
2015-10-28 | $21.54 | $21.54 | $21.52 | $21.52 | $17.32 | 500 |
2015-10-27 | $21.39 | $21.39 | $21.05 | $21.05 | $16.94 | 4,790 |
2015-10-26 | $21.59 | $21.59 | $21.59 | $21.59 | $17.37 | 0 |
2015-10-23 | $21.59 | $21.59 | $21.59 | $21.59 | $17.37 | 0 |
2015-10-22 | $21.59 | $21.59 | $21.59 | $21.59 | $17.37 | 0 |
2015-10-21 | $21.59 | $21.59 | $21.59 | $21.59 | $17.37 | 0 |
2015-10-20 | $21.59 | $21.59 | $21.59 | $21.59 | $17.37 | 211 |
2015-10-19 | $21.90 | $21.90 | $21.90 | $21.90 | $17.62 | 0 |
2015-10-16 | $21.90 | $21.90 | $21.90 | $21.90 | $17.62 | 0 |
2015-10-15 | $21.90 | $21.90 | $21.90 | $21.90 | $17.62 | 601 |
2015-10-14 | $21.92 | $21.92 | $21.92 | $21.92 | $17.64 | 1 |
2015-10-13 | $21.92 | $21.92 | $21.92 | $21.92 | $17.64 | 0 |
2015-10-12 | $21.92 | $21.92 | $21.92 | $21.92 | $17.64 | 87 |
2015-10-09 | $20.02 | $22.02 | $20.02 | $21.92 | $17.64 | 1,100 |
2015-10-08 | $21.40 | $21.40 | $21.40 | $21.40 | $17.22 | 0 |
2015-10-07 | $21.49 | $21.49 | $21.35 | $21.40 | $17.22 | 1,100 |
2015-10-06 | $20.63 | $20.63 | $20.63 | $20.63 | $16.60 | 0 |
2015-10-05 | $20.63 | $20.63 | $20.63 | $20.63 | $16.60 | 302 |
2015-10-02 | $19.71 | $19.71 | $19.71 | $19.71 | $15.86 | 0 |
2015-10-01 | $19.71 | $19.71 | $19.71 | $19.71 | $15.86 | 0 |
2015-09-30 | $19.71 | $19.71 | $19.71 | $19.71 | $15.86 | 300 |
2015-09-29 | $19.04 | $19.04 | $19.04 | $19.04 | $15.32 | 0 |
2015-09-28 | $19.04 | $19.04 | $19.04 | $19.04 | $15.32 | 590 |
2015-09-25 | $20.35 | $20.35 | $20.35 | $20.35 | $16.37 | 1 |
2015-09-24 | $20.35 | $20.35 | $20.35 | $20.35 | $16.37 | 0 |
2015-09-23 | $20.35 | $20.35 | $20.35 | $20.35 | $16.37 | 0 |
2015-09-22 | $20.35 | $20.35 | $20.35 | $20.35 | $16.37 | 0 |
2015-09-21 | $20.35 | $20.35 | $20.35 | $20.35 | $16.37 | 670 |
2015-09-18 | $20.96 | $20.96 | $20.96 | $20.96 | $16.86 | 1 |
2015-09-17 | $21.05 | $21.05 | $20.96 | $20.96 | $16.86 | 4,500 |
2015-09-16 | $20.79 | $20.79 | $20.79 | $20.79 | $16.73 | 300 |
2015-09-15 | $20.52 | $20.52 | $20.52 | $20.52 | $16.51 | 0 |
2015-09-14 | $20.52 | $20.52 | $20.52 | $20.52 | $16.51 | 0 |
2015-09-11 | $20.52 | $20.52 | $20.52 | $20.52 | $16.51 | 100 |
2015-09-10 | $20.52 | $20.52 | $20.52 | $20.52 | $16.51 | 77 |
2015-09-09 | $20.52 | $20.52 | $20.52 | $20.52 | $16.51 | 200 |
2015-09-08 | $20.18 | $20.18 | $20.18 | $20.18 | $16.24 | 0 |
2015-09-04 | $20.18 | $20.18 | $20.18 | $20.18 | $16.24 | 0 |
2015-09-03 | $20.18 | $20.18 | $20.18 | $20.18 | $16.24 | 0 |
Columbia EM Core ex-China ETF (XCEM) News Headlines
Recent Columbia EM Core ex-China ETF (XCEM) News
Similar Companies to Columbia EM Core ex-China ETF (XCEM) 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 | -- | -- | -- |