WisdomTree Chinese Yuan Strategy Fund (CYB) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$24.27 ($0.00) 0.00%
WisdomTree Chinese Yuan Strategy Fund - Daily Information
Click for more stock information on WisdomTree Chinese Yuan Strategy Fund.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $24.27 |
Previous Close | $24.27 |
High | $24.27 |
Low | $24.27 |
Adjusted Open | $24.27 |
Previous Adjusted Close | $24.27 |
Adjusted High | $24.27 |
Adjusted Low | $24.27 |
About WisdomTree Chinese Yuan Strategy Fund (CYB)
The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve its investment objective by investing in short-term securities and instruments designed to provide exposure to Chinese currency and money market rates. Because the market for money market securities in China generally is less liquid and accessible to foreign investors than corresponding markets in more developed economies, the Fund intends to achieve exposure to currency markets in China using a variety of investments and investment techniques. For example, the Fund will invest in short-term U.S. money market securities and forward currency contracts and currency swaps that settle in U.S. dollars. The combination of U.S. money market securities and forward currency contracts and swaps is designed to provide exposure equivalent to money market securities denominated in Chinese yuan.The Fund generally will maintain a weighted average portfolio maturity of 90 days or less with respect to the money market securities in its portfolio. Forward currency contracts and swaps generally will be kept to an average term of six months or less.The Fund will invest, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investments whose combined performance is economically tied to China. If subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.
Invest in WisdomTree Chinese Yuan Strategy Fund (CYB)
Historical Stock Data for WisdomTree Chinese Yuan Strategy Fund (CYB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-10-30 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
2023-10-27 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
2023-10-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
2023-10-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
2023-10-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
2023-10-23 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
2023-10-20 | $24.25 | $24.29 | $24.08 | $24.27 | $24.27 | 5,302 |
2023-10-19 | $24.10 | $24.36 | $24.06 | $24.34 | $24.34 | 1,153 |
2023-10-18 | $24.28 | $24.34 | $24.24 | $24.25 | $24.25 | 3,868 |
2023-10-17 | $24.36 | $24.36 | $24.32 | $24.32 | $24.32 | 266 |
2023-10-16 | $24.30 | $24.33 | $24.29 | $24.31 | $24.31 | 8,362 |
2023-10-13 | $24.37 | $24.45 | $24.37 | $24.39 | $24.39 | 1,982 |
2023-10-12 | $24.33 | $24.39 | $24.32 | $24.39 | $24.39 | 1,372 |
2023-10-11 | $24.35 | $24.41 | $24.33 | $24.33 | $24.33 | 1,436 |
2023-10-10 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 362 |
2023-10-09 | $24.36 | $24.40 | $24.36 | $24.40 | $24.40 | 2,697 |
2023-10-06 | $24.29 | $24.39 | $24.29 | $24.31 | $24.31 | 3,364 |
2023-10-05 | $24.29 | $24.35 | $24.29 | $24.33 | $24.33 | 822 |
2023-10-04 | $24.33 | $24.36 | $24.30 | $24.33 | $24.33 | 1,045 |
2023-10-03 | $24.36 | $24.37 | $24.25 | $24.36 | $24.36 | 2,390 |
2023-10-02 | $24.30 | $24.38 | $24.27 | $24.27 | $24.27 | 3,295 |
2023-09-29 | $24.32 | $24.46 | $24.31 | $24.46 | $24.46 | 1,475 |
2023-09-28 | $24.24 | $24.40 | $24.24 | $24.37 | $24.37 | 25,393 |
2023-09-27 | $24.17 | $24.25 | $24.16 | $24.16 | $24.16 | 1,729 |
2023-09-26 | $24.22 | $24.24 | $24.18 | $24.19 | $24.19 | 1,962 |
2023-09-25 | $24.15 | $24.23 | $24.15 | $24.22 | $24.22 | 1,313 |
2023-09-22 | $24.16 | $24.23 | $24.00 | $24.17 | $24.17 | 6,121 |
2023-09-21 | $24.10 | $24.17 | $24.10 | $24.14 | $24.14 | 3,914 |
2023-09-20 | $24.16 | $24.20 | $24.16 | $24.17 | $24.17 | 2,331 |
2023-09-19 | $24.20 | $24.20 | $24.10 | $24.15 | $24.15 | 1,243 |
2023-09-18 | $24.11 | $24.20 | $24.11 | $24.15 | $24.15 | 4,179 |
2023-09-15 | $24.21 | $24.24 | $24.17 | $24.22 | $24.22 | 2,661 |
2023-09-14 | $24.13 | $24.19 | $24.13 | $24.19 | $24.19 | 1,213 |
2023-09-13 | $24.20 | $24.25 | $24.20 | $24.25 | $24.25 | 1,443 |
2023-09-12 | $24.15 | $24.16 | $24.13 | $24.16 | $24.16 | 1,444 |
2023-09-11 | $24.11 | $24.15 | $24.11 | $24.15 | $24.15 | 869 |
2023-09-08 | $23.98 | $24.00 | $23.92 | $23.92 | $23.92 | 1,601 |
2023-09-07 | $24.00 | $24.05 | $24.00 | $24.04 | $24.04 | 2,786 |
2023-09-06 | $24.09 | $24.09 | $24.03 | $24.03 | $24.03 | 1,428 |
2023-09-05 | $24.13 | $24.13 | $24.09 | $24.09 | $24.09 | 770 |
2023-09-01 | $24.28 | $24.32 | $24.18 | $24.23 | $24.23 | 2,781 |
2023-08-31 | $24.10 | $24.20 | $24.10 | $24.20 | $24.20 | 1,229 |
2023-08-30 | $24.06 | $24.10 | $24.06 | $24.08 | $24.08 | 2,606 |
2023-08-29 | $24.19 | $24.19 | $24.07 | $24.08 | $24.08 | 893 |
2023-08-28 | $24.05 | $24.14 | $24.04 | $24.13 | $24.13 | 697 |
2023-08-25 | $24.03 | $24.07 | $24.03 | $24.04 | $24.04 | 2,134 |
2023-08-24 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 245 |
2023-08-23 | $24.09 | $24.09 | $24.05 | $24.09 | $24.09 | 1,160 |
2023-08-22 | $24.06 | $24.09 | $24.00 | $24.01 | $24.01 | 4,636 |
2023-08-21 | $24.08 | $24.16 | $24.04 | $24.15 | $24.15 | 11,305 |
2023-08-18 | $24.09 | $24.15 | $24.03 | $24.06 | $24.06 | 2,954 |
2023-08-17 | $24.01 | $24.18 | $24.01 | $24.09 | $24.09 | 3,450 |
2023-08-16 | $23.91 | $24.01 | $23.86 | $23.89 | $23.89 | 3,779 |
2023-08-15 | $23.95 | $24.05 | $23.95 | $23.95 | $23.95 | 12,082 |
2023-08-14 | $24.06 | $24.12 | $24.00 | $24.06 | $24.06 | 31,435 |
2023-08-11 | $24.17 | $24.26 | $24.16 | $24.16 | $24.16 | 2,455 |
2023-08-10 | $24.32 | $24.32 | $24.25 | $24.28 | $24.28 | 1,215 |
2023-08-09 | $24.24 | $24.28 | $24.23 | $24.28 | $24.28 | 2,788 |
2023-08-08 | $24.25 | $24.25 | $24.19 | $24.25 | $24.25 | 2,464 |
2023-08-07 | $24.35 | $24.42 | $24.30 | $24.42 | $24.42 | 3,339 |
2023-08-04 | $24.30 | $24.42 | $24.30 | $24.37 | $24.37 | 13,163 |
2023-08-03 | $24.35 | $24.42 | $24.35 | $24.41 | $24.41 | 2,480 |
2023-08-02 | $24.30 | $24.40 | $24.30 | $24.34 | $24.34 | 6,028 |
2023-08-01 | $24.51 | $24.51 | $24.44 | $24.44 | $24.44 | 1,007 |
2023-07-31 | $24.47 | $24.59 | $24.47 | $24.51 | $24.51 | 3,943 |
2023-07-28 | $24.59 | $24.59 | $24.48 | $24.49 | $24.49 | 2,045 |
2023-07-27 | $24.44 | $24.47 | $24.41 | $24.45 | $24.45 | 2,173 |
2023-07-26 | $24.49 | $24.60 | $24.49 | $24.55 | $24.55 | 1,183 |
2023-07-25 | $24.55 | $24.68 | $24.55 | $24.62 | $24.62 | 2,164 |
2023-07-24 | $24.37 | $24.42 | $24.26 | $24.36 | $24.36 | 3,868 |
2023-07-21 | $24.47 | $24.47 | $24.33 | $24.42 | $24.42 | 3,183 |
2023-07-20 | $24.40 | $24.44 | $24.35 | $24.42 | $24.42 | 2,202 |
2023-07-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 796 |
2023-07-18 | $24.43 | $24.43 | $24.31 | $24.35 | $24.35 | 1,364 |
2023-07-17 | $24.32 | $24.45 | $24.32 | $24.41 | $24.41 | 1,888 |
2023-07-14 | $24.56 | $24.56 | $24.39 | $24.39 | $24.39 | 5,464 |
2023-07-13 | $24.50 | $24.57 | $24.50 | $24.56 | $24.56 | 3,267 |
2023-07-12 | $24.45 | $24.55 | $24.44 | $24.54 | $24.54 | 2,832 |
2023-07-11 | $24.32 | $24.36 | $24.22 | $24.31 | $24.31 | 6,098 |
2023-07-10 | $24.28 | $24.29 | $24.15 | $24.23 | $24.23 | 15,464 |
2023-07-07 | $24.14 | $24.27 | $24.14 | $24.19 | $24.19 | 3,816 |
2023-07-06 | $24.07 | $24.19 | $24.07 | $24.11 | $24.11 | 7,323 |
2023-07-05 | $24.19 | $24.19 | $24.06 | $24.11 | $24.11 | 2,246 |
2023-07-03 | $24.08 | $24.20 | $23.86 | $24.15 | $24.15 | 17,673 |
2023-06-30 | $24.20 | $24.20 | $24.08 | $24.09 | $24.09 | 6,886 |
2023-06-29 | $24.12 | $24.13 | $24.05 | $24.07 | $24.07 | 3,116 |
2023-06-28 | $24.03 | $24.12 | $24.03 | $24.12 | $24.12 | 3,851 |
2023-06-27 | $24.25 | $24.25 | $24.04 | $24.09 | $24.09 | 18,525 |
2023-06-26 | $24.08 | $24.31 | $24.07 | $24.14 | $24.14 | 18,844 |
2023-06-23 | $24.26 | $24.28 | $24.18 | $24.21 | $24.21 | 6,426 |
2023-06-22 | $24.26 | $24.29 | $24.26 | $24.29 | $24.29 | 695 |
2023-06-21 | $24.28 | $24.37 | $24.26 | $24.34 | $24.34 | 2,853 |
2023-06-20 | $24.38 | $24.38 | $24.28 | $24.31 | $24.31 | 3,300 |
2023-06-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 329 |
2023-06-15 | $24.33 | $24.60 | $24.33 | $24.51 | $24.51 | 15,575 |
2023-06-14 | $24.34 | $24.46 | $24.21 | $24.35 | $24.35 | 16,248 |
2023-06-13 | $24.40 | $24.55 | $24.36 | $24.39 | $24.39 | 17,281 |
2023-06-12 | $24.39 | $24.41 | $24.36 | $24.41 | $24.41 | 1,314 |
2023-06-09 | $24.39 | $24.46 | $24.39 | $24.46 | $24.46 | 2,454 |
2023-06-08 | $24.47 | $24.53 | $24.47 | $24.50 | $24.50 | 1,326 |
2023-06-07 | $24.45 | $24.59 | $24.37 | $24.37 | $24.37 | 6,223 |
2023-06-06 | $24.43 | $24.52 | $24.43 | $24.44 | $24.44 | 3,280 |
2023-06-05 | $24.50 | $24.53 | $24.50 | $24.53 | $24.53 | 1,700 |
2023-06-02 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 1,483 |
2023-06-01 | $24.52 | $24.57 | $24.52 | $24.57 | $24.57 | 1,360 |
2023-05-31 | $24.60 | $24.60 | $24.52 | $24.55 | $24.55 | 2,675 |
2023-05-30 | $24.55 | $24.64 | $24.55 | $24.64 | $24.64 | 11,229 |
2023-05-26 | $24.57 | $24.64 | $24.57 | $24.64 | $24.64 | 429 |
2023-05-25 | $24.71 | $24.71 | $24.58 | $24.58 | $24.58 | 1,761 |
2023-05-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 280 |
2023-05-23 | $24.63 | $24.69 | $24.62 | $24.66 | $24.66 | 5,987 |
2023-05-22 | $25.00 | $25.00 | $24.74 | $24.76 | $24.76 | 5,892 |
2023-05-19 | $24.90 | $24.91 | $24.90 | $24.91 | $24.91 | 1,140 |
2023-05-18 | $24.81 | $24.83 | $24.81 | $24.83 | $24.83 | 3,577 |
2023-05-17 | $25.00 | $25.15 | $24.91 | $25.05 | $25.05 | 18,867 |
2023-05-16 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 753 |
2023-05-15 | $25.21 | $25.21 | $25.12 | $25.12 | $25.12 | 2,370 |
2023-05-12 | $25.14 | $25.14 | $25.10 | $25.12 | $25.12 | 2,986 |
2023-05-11 | $25.22 | $25.27 | $25.08 | $25.13 | $25.13 | 2,181 |
2023-05-10 | $25.18 | $25.24 | $25.14 | $25.19 | $25.19 | 1,711 |
2023-05-09 | $25.21 | $25.27 | $25.18 | $25.24 | $25.24 | 2,336 |
2023-05-08 | $25.33 | $25.37 | $25.24 | $25.30 | $25.30 | 1,701 |
2023-05-05 | $25.19 | $25.32 | $25.17 | $25.32 | $25.32 | 1,560 |
2023-05-04 | $25.09 | $25.32 | $25.09 | $25.32 | $25.32 | 1,706 |
2023-05-03 | $25.29 | $25.31 | $25.26 | $25.28 | $25.28 | 2,063 |
2023-05-02 | $25.26 | $25.27 | $25.21 | $25.23 | $25.23 | 3,990 |
2023-05-01 | $25.22 | $25.24 | $25.16 | $25.16 | $25.16 | 1,976 |
2023-04-28 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 652 |
2023-04-27 | $25.15 | $25.27 | $25.15 | $25.24 | $25.24 | 1,316 |
2023-04-26 | $25.17 | $25.23 | $25.17 | $25.21 | $25.21 | 1,769 |
2023-04-25 | $25.20 | $25.34 | $25.16 | $25.18 | $25.18 | 7,108 |
2023-04-24 | $25.40 | $25.40 | $25.27 | $25.36 | $25.36 | 2,612 |
2023-04-21 | $25.27 | $25.27 | $25.23 | $25.25 | $25.25 | 1,635 |
2023-04-20 | $25.33 | $25.46 | $25.32 | $25.37 | $25.37 | 1,378 |
2023-04-19 | $25.34 | $25.40 | $25.34 | $25.37 | $25.37 | 1,701 |
2023-04-18 | $25.45 | $25.46 | $25.34 | $25.42 | $25.42 | 1,270 |
2023-04-17 | $25.38 | $25.45 | $25.31 | $25.38 | $25.38 | 2,527 |
2023-04-14 | $25.48 | $25.49 | $25.36 | $25.36 | $25.36 | 3,112 |
2023-04-13 | $25.33 | $25.50 | $25.33 | $25.42 | $25.42 | 8,663 |
2023-04-12 | $25.38 | $25.47 | $25.33 | $25.33 | $25.33 | 7,364 |
2023-04-11 | $25.38 | $25.38 | $25.24 | $25.26 | $25.26 | 12,562 |
2023-04-10 | $25.38 | $25.38 | $25.27 | $25.27 | $25.27 | 3,631 |
2023-04-06 | $25.40 | $25.40 | $25.30 | $25.36 | $25.36 | 8,457 |
2023-04-05 | $25.31 | $25.40 | $25.31 | $25.36 | $25.36 | 7,882 |
2023-04-04 | $25.39 | $25.48 | $25.26 | $25.40 | $25.40 | 24,339 |
2023-04-03 | $25.25 | $25.38 | $25.25 | $25.35 | $25.35 | 8,984 |
2023-03-31 | $25.46 | $25.47 | $25.37 | $25.37 | $25.37 | 4,700 |
2023-03-30 | $25.42 | $25.42 | $25.34 | $25.37 | $25.37 | 8,607 |
2023-03-29 | $25.26 | $25.38 | $25.26 | $25.31 | $25.31 | 5,303 |
2023-03-28 | $25.30 | $25.44 | $25.30 | $25.35 | $25.35 | 5,267 |
2023-03-27 | $25.35 | $25.37 | $25.21 | $25.22 | $25.22 | 5,166 |
2023-03-24 | $25.47 | $25.47 | $25.30 | $25.38 | $25.38 | 2,459 |
2023-03-23 | $25.63 | $25.63 | $25.48 | $25.53 | $25.53 | 2,677 |
2023-03-22 | $25.26 | $25.44 | $25.26 | $25.37 | $25.37 | 5,825 |
2023-03-21 | $25.29 | $25.31 | $25.24 | $25.31 | $25.31 | 3,402 |
2023-03-20 | $25.24 | $25.33 | $25.16 | $25.25 | $25.25 | 11,599 |
2023-03-17 | $25.24 | $25.37 | $25.24 | $25.31 | $25.31 | 7,189 |
2023-03-16 | $25.22 | $25.23 | $25.21 | $25.22 | $25.22 | 1,119 |
2023-03-15 | $25.17 | $25.27 | $25.17 | $25.27 | $25.27 | 3,645 |
2023-03-14 | $25.41 | $25.41 | $25.27 | $25.31 | $25.31 | 3,211 |
2023-03-13 | $25.29 | $25.54 | $24.54 | $25.44 | $25.44 | 3,464 |
2023-03-10 | $25.01 | $25.18 | $25.01 | $25.03 | $25.03 | 3,953 |
2023-03-09 | $25.04 | $25.04 | $24.93 | $24.93 | $24.93 | 669 |
2023-03-08 | $24.94 | $25.02 | $24.94 | $24.96 | $24.96 | 1,450 |
2023-03-07 | $25.05 | $25.05 | $24.82 | $24.89 | $24.89 | 1,264 |
2023-03-06 | $25.17 | $25.17 | $25.01 | $25.05 | $25.05 | 1,820 |
2023-03-03 | $25.17 | $25.24 | $25.17 | $25.24 | $25.24 | 4,367 |
2023-03-02 | $25.07 | $25.22 | $25.06 | $25.17 | $25.17 | 2,658 |
2023-03-01 | $25.23 | $25.41 | $24.38 | $25.29 | $25.29 | 1,489 |
2023-02-28 | $25.04 | $25.04 | $25.01 | $25.01 | $25.01 | 2,331 |
2023-02-27 | $25.00 | $25.00 | $24.92 | $24.92 | $24.92 | 1,339 |
2023-02-24 | $25.02 | $25.02 | $24.86 | $24.91 | $24.91 | 1,973 |
2023-02-23 | $25.12 | $25.22 | $25.12 | $25.22 | $25.22 | 2,941 |
2023-02-22 | $25.13 | $25.19 | $25.13 | $25.16 | $25.16 | 917 |
2023-02-21 | $25.24 | $25.28 | $25.15 | $25.15 | $25.15 | 3,221 |
2023-02-17 | $25.18 | $25.34 | $24.95 | $25.32 | $25.32 | 6,358 |
2023-02-16 | $25.40 | $25.40 | $25.30 | $25.30 | $25.30 | 1,009 |
2023-02-15 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 729 |
2023-02-14 | $25.51 | $25.51 | $25.41 | $25.41 | $25.41 | 4,112 |
2023-02-13 | $25.36 | $25.46 | $25.36 | $25.45 | $25.45 | 2,295 |
2023-02-10 | $25.45 | $25.47 | $25.39 | $25.47 | $25.47 | 1,993 |
2023-02-09 | $25.59 | $25.59 | $25.53 | $25.55 | $25.55 | 1,295 |
2023-02-08 | $25.67 | $25.67 | $25.50 | $25.55 | $25.55 | 1,101 |
2023-02-07 | $25.49 | $25.67 | $25.49 | $25.59 | $25.59 | 1,474 |
2023-02-06 | $25.50 | $25.55 | $25.37 | $25.51 | $25.51 | 5,630 |
2023-02-03 | $25.51 | $25.58 | $25.50 | $25.50 | $25.50 | 2,429 |
2023-02-02 | $25.89 | $25.89 | $25.71 | $25.77 | $25.77 | 2,782 |
2023-02-01 | $25.76 | $25.91 | $25.76 | $25.85 | $25.85 | 1,073 |
2023-01-31 | $25.68 | $25.88 | $25.67 | $25.72 | $25.72 | 3,620 |
2023-01-30 | $25.66 | $25.83 | $25.66 | $25.68 | $25.68 | 2,015 |
2023-01-27 | $25.75 | $25.75 | $25.67 | $25.67 | $25.67 | 3,686 |
2023-01-26 | $25.67 | $25.76 | $25.67 | $25.76 | $25.76 | 2,121 |
2023-01-25 | $25.60 | $25.61 | $25.56 | $25.61 | $25.61 | 1,338 |
2023-01-24 | $25.56 | $25.60 | $25.38 | $25.51 | $25.51 | 4,901 |
2023-01-23 | $25.67 | $25.69 | $25.34 | $25.59 | $25.59 | 6,366 |
2023-01-20 | $25.66 | $25.66 | $25.60 | $25.60 | $25.60 | 6,066 |
2023-01-19 | $25.69 | $25.70 | $25.56 | $25.61 | $25.61 | 5,245 |
2023-01-18 | $25.71 | $25.75 | $25.65 | $25.66 | $25.66 | 3,397 |
2023-01-17 | $25.72 | $25.72 | $25.62 | $25.65 | $25.65 | 2,385 |
2023-01-13 | $25.90 | $25.92 | $25.77 | $25.89 | $25.89 | 4,994 |
2023-01-12 | $25.86 | $25.86 | $25.14 | $25.81 | $25.81 | 10,762 |
2023-01-11 | $25.55 | $25.70 | $25.55 | $25.65 | $25.65 | 3,545 |
2023-01-10 | $25.59 | $25.64 | $25.58 | $25.61 | $25.61 | 5,999 |
2023-01-09 | $25.65 | $25.65 | $25.57 | $25.61 | $25.61 | 7,977 |
2023-01-06 | $25.23 | $25.43 | $25.23 | $25.40 | $25.40 | 12,765 |
2023-01-05 | $25.11 | $25.18 | $25.11 | $25.18 | $25.18 | 2,009 |
2023-01-04 | $25.22 | $25.22 | $25.07 | $25.12 | $25.12 | 5,132 |
2023-01-03 | $25.05 | $25.08 | $25.00 | $25.05 | $25.05 | 3,301 |
2022-12-30 | $25.11 | $25.18 | $25.02 | $25.02 | $25.02 | 16,680 |
2022-12-29 | $24.85 | $24.90 | $24.84 | $24.84 | $24.84 | 980 |
2022-12-28 | $24.81 | $24.89 | $24.76 | $24.78 | $24.78 | 1,195 |
2022-12-27 | $24.83 | $24.97 | $24.83 | $24.93 | $24.93 | 10,361 |
2022-12-23 | $24.85 | $24.85 | $24.69 | $24.77 | $24.77 | 5,343 |
2022-12-22 | $24.95 | $25.00 | $24.95 | $24.95 | $24.74 | 1,716 |
2022-12-21 | $25.00 | $25.13 | $25.00 | $25.03 | $24.82 | 3,174 |
2022-12-20 | $25.10 | $25.23 | $25.06 | $25.12 | $24.90 | 9,775 |
2022-12-19 | $25.08 | $25.08 | $25.01 | $25.01 | $24.80 | 604 |
2022-12-16 | $25.00 | $25.09 | $25.00 | $25.05 | $24.84 | 4,292 |
2022-12-15 | $25.04 | $25.04 | $24.96 | $24.96 | $24.75 | 3,462 |
2022-12-14 | $25.27 | $25.27 | $25.13 | $25.17 | $24.96 | 2,062 |
2022-12-13 | $25.07 | $25.15 | $25.07 | $25.11 | $24.90 | 3,633 |
2022-12-12 | $25.09 | $25.09 | $25.00 | $25.02 | $24.81 | 1,307 |
2022-12-09 | $25.07 | $25.23 | $25.04 | $25.07 | $25.07 | 34,501 |
2022-12-08 | $25.10 | $25.16 | $25.03 | $25.16 | $25.16 | 1,395 |
2022-12-07 | $25.22 | $25.22 | $25.11 | $25.17 | $25.17 | 5,941 |
2022-12-06 | $25.15 | $25.15 | $25.01 | $25.13 | $25.13 | 2,075 |
2022-12-05 | $25.11 | $25.25 | $25.01 | $25.01 | $25.01 | 4,767 |
2022-12-02 | $24.88 | $24.93 | $24.84 | $24.93 | $24.93 | 4,253 |
2022-12-01 | $24.83 | $24.91 | $24.80 | $24.89 | $24.89 | 2,481 |
2022-11-30 | $24.78 | $24.97 | $24.64 | $24.95 | $24.95 | 5,007 |
2022-11-29 | $24.34 | $24.61 | $24.34 | $24.54 | $24.54 | 3,863 |
2022-11-28 | $24.40 | $24.75 | $23.65 | $24.18 | $24.18 | 7,945 |
2022-11-25 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 681 |
2022-11-23 | $24.38 | $24.47 | $24.38 | $24.47 | $24.47 | 687 |
2022-11-22 | $24.45 | $24.52 | $24.43 | $24.52 | $24.52 | 1,869 |
2022-11-21 | $24.37 | $24.38 | $24.32 | $24.32 | $24.32 | 3,068 |
2022-11-18 | $24.57 | $24.57 | $24.49 | $24.54 | $24.54 | 3,570 |
2022-11-17 | $24.39 | $24.47 | $24.38 | $24.43 | $24.43 | 1,939 |
2022-11-16 | $24.74 | $24.82 | $24.65 | $24.71 | $24.71 | 2,241 |
2022-11-15 | $24.80 | $24.83 | $24.79 | $24.82 | $24.82 | 2,136 |
2022-11-14 | $24.76 | $24.79 | $24.76 | $24.79 | $24.79 | 759 |
2022-11-11 | $24.64 | $24.75 | $24.64 | $24.74 | $24.74 | 4,078 |
2022-11-10 | $24.32 | $24.55 | $24.30 | $24.54 | $24.54 | 3,634 |
2022-11-09 | $24.10 | $24.15 | $24.04 | $24.07 | $24.07 | 6,597 |
2022-11-08 | $24.18 | $24.18 | $23.90 | $24.15 | $24.15 | 5,924 |
2022-11-07 | $24.27 | $24.27 | $24.11 | $24.19 | $24.19 | 3,415 |
2022-11-04 | $24.31 | $24.47 | $24.27 | $24.46 | $24.46 | 2,020 |
2022-11-03 | $23.92 | $23.92 | $23.80 | $23.91 | $23.91 | 2,898 |
2022-11-02 | $24.06 | $24.06 | $23.88 | $23.91 | $23.91 | 2,387 |
2022-11-01 | $23.97 | $24.00 | $23.95 | $23.95 | $23.95 | 2,684 |
2022-10-31 | $23.79 | $23.95 | $23.75 | $23.77 | $23.77 | 2,441 |
2022-10-28 | $24.01 | $24.05 | $23.95 | $23.96 | $23.96 | 3,493 |
2022-10-27 | $24.12 | $24.23 | $24.12 | $24.15 | $24.15 | 3,981 |
2022-10-26 | $24.30 | $24.44 | $24.26 | $24.42 | $24.42 | 5,542 |
2022-10-25 | $23.61 | $23.99 | $23.61 | $23.93 | $23.93 | 5,828 |
2022-10-24 | $23.94 | $23.98 | $23.81 | $23.81 | $23.81 | 7,537 |
2022-10-21 | $24.11 | $24.29 | $24.11 | $24.28 | $24.28 | 7,608 |
2022-10-20 | $24.09 | $24.30 | $24.09 | $24.21 | $24.21 | 4,278 |
2022-10-19 | $24.11 | $24.11 | $23.89 | $23.91 | $23.91 | 4,475 |
2022-10-18 | $24.13 | $24.20 | $24.12 | $24.20 | $24.20 | 471 |
2022-10-17 | $24.25 | $24.31 | $24.15 | $24.15 | $24.15 | 4,847 |
2022-10-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 337 |
2022-10-13 | $24.10 | $24.30 | $24.10 | $24.30 | $24.30 | 898 |
2022-10-12 | $24.29 | $24.29 | $24.20 | $24.22 | $24.22 | 1,610 |
2022-10-11 | $24.26 | $24.35 | $24.26 | $24.30 | $24.30 | 2,461 |
2022-10-10 | $24.24 | $24.33 | $24.24 | $24.28 | $24.28 | 2,940 |
2022-10-07 | $24.51 | $24.51 | $24.31 | $24.41 | $24.41 | 6,925 |
2022-10-06 | $24.59 | $24.59 | $24.51 | $24.53 | $24.53 | 1,205 |
2022-10-05 | $24.64 | $24.64 | $24.57 | $24.58 | $24.58 | 1,469 |
2022-10-04 | $24.52 | $24.78 | $24.52 | $24.74 | $24.74 | 4,216 |
2022-10-03 | $24.25 | $24.54 | $24.25 | $24.39 | $24.39 | 4,599 |
2022-09-30 | $24.51 | $24.51 | $24.32 | $24.32 | $24.32 | 7,396 |
2022-09-29 | $24.28 | $24.57 | $24.28 | $24.55 | $24.55 | 10,927 |
2022-09-28 | $24.07 | $24.41 | $24.00 | $24.28 | $24.28 | 14,367 |
2022-09-27 | $24.20 | $24.28 | $24.17 | $24.22 | $24.22 | 9,329 |
2022-09-26 | $24.29 | $24.29 | $24.20 | $24.21 | $24.21 | 3,918 |
2022-09-23 | $24.36 | $24.49 | $24.31 | $24.37 | $24.37 | 8,164 |
2022-09-22 | $24.59 | $24.59 | $24.50 | $24.54 | $24.54 | 1,384 |
2022-09-21 | $24.59 | $24.62 | $24.54 | $24.57 | $24.57 | 1,899 |
2022-09-20 | $24.65 | $24.73 | $24.65 | $24.69 | $24.69 | 758 |
2022-09-19 | $24.85 | $24.85 | $24.73 | $24.79 | $24.79 | 10,779 |
2022-09-16 | $24.69 | $24.75 | $24.65 | $24.75 | $24.75 | 3,569 |
2022-09-15 | $24.75 | $24.75 | $24.73 | $24.73 | $24.73 | 632 |
2022-09-14 | $24.83 | $24.86 | $24.79 | $24.86 | $24.86 | 1,214 |
2022-09-13 | $24.89 | $24.95 | $24.85 | $24.90 | $24.90 | 11,289 |
2022-09-12 | $25.01 | $25.11 | $24.95 | $25.01 | $25.01 | 21,823 |
2022-09-09 | $25.00 | $25.01 | $24.99 | $24.99 | $24.99 | 447 |
2022-09-08 | $24.83 | $24.94 | $24.83 | $24.94 | $24.94 | 359 |
2022-09-07 | $24.89 | $24.91 | $24.84 | $24.88 | $24.88 | 3,373 |
2022-09-06 | $24.92 | $24.92 | $24.78 | $24.78 | $24.78 | 5,694 |
2022-09-02 | $25.10 | $25.10 | $24.98 | $25.00 | $25.00 | 14,717 |
2022-09-01 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 1,173 |
2022-08-31 | $25.06 | $25.10 | $25.04 | $25.04 | $25.04 | 1,679 |
2022-08-30 | $25.11 | $25.11 | $24.94 | $25.05 | $25.05 | 4,495 |
2022-08-29 | $25.05 | $25.09 | $25.02 | $25.09 | $25.09 | 2,231 |
2022-08-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 364 |
2022-08-25 | $25.18 | $25.23 | $25.17 | $25.23 | $25.23 | 19,105 |
2022-08-24 | $25.12 | $25.19 | $25.11 | $25.14 | $25.14 | 1,832 |
2022-08-23 | $25.22 | $25.27 | $25.21 | $25.24 | $25.24 | 2,255 |
2022-08-22 | $25.26 | $25.26 | $25.20 | $25.23 | $25.23 | 1,514 |
2022-08-19 | $25.37 | $25.37 | $25.30 | $25.31 | $25.31 | 3,156 |
2022-08-18 | $25.44 | $25.52 | $25.44 | $25.52 | $25.52 | 2,265 |
2022-08-17 | $25.54 | $25.54 | $25.43 | $25.49 | $25.49 | 3,635 |
2022-08-16 | $25.40 | $25.47 | $25.40 | $25.47 | $25.47 | 394 |
2022-08-15 | $25.56 | $25.56 | $25.38 | $25.38 | $25.38 | 1,306 |
2022-08-12 | $25.76 | $25.76 | $25.65 | $25.70 | $25.70 | 1,169 |
2022-08-11 | $25.70 | $25.71 | $25.70 | $25.71 | $25.71 | 481 |
2022-08-10 | $25.70 | $25.81 | $25.64 | $25.79 | $25.79 | 4,736 |
2022-08-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 106 |
2022-08-08 | $25.59 | $25.60 | $25.57 | $25.59 | $25.59 | 2,148 |
2022-08-05 | $25.60 | $25.62 | $25.59 | $25.60 | $25.60 | 2,038 |
2022-08-04 | $25.59 | $25.61 | $25.59 | $25.61 | $25.61 | 934 |
2022-08-03 | $25.60 | $25.60 | $25.57 | $25.59 | $25.59 | 790 |
2022-08-02 | $25.56 | $25.61 | $25.49 | $25.56 | $25.56 | 9,204 |
2022-08-01 | $25.43 | $25.57 | $25.41 | $25.47 | $25.47 | 6,842 |
2022-07-29 | $25.65 | $25.65 | $25.54 | $25.59 | $25.59 | 5,731 |
2022-07-28 | $25.75 | $25.75 | $25.58 | $25.68 | $25.68 | 10,618 |
2022-07-27 | $25.53 | $25.62 | $25.50 | $25.62 | $25.62 | 5,989 |
2022-07-26 | $25.50 | $25.56 | $25.49 | $25.51 | $25.51 | 2,649 |
2022-07-25 | $25.69 | $25.69 | $25.56 | $25.58 | $25.58 | 2,896 |
2022-07-22 | $25.69 | $25.69 | $25.59 | $25.60 | $25.60 | 3,356 |
2022-07-21 | $25.54 | $25.54 | $25.52 | $25.52 | $25.52 | 672 |
2022-07-20 | $25.67 | $25.67 | $25.55 | $25.55 | $25.55 | 1,780 |
2022-07-19 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 854 |
2022-07-18 | $25.61 | $25.68 | $25.57 | $25.57 | $25.57 | 1,214 |
2022-07-15 | $25.48 | $25.66 | $25.48 | $25.63 | $25.63 | 3,190 |
2022-07-14 | $25.53 | $25.53 | $25.51 | $25.52 | $25.52 | 5,117 |
2022-07-13 | $25.56 | $25.76 | $25.56 | $25.74 | $25.74 | 1,793 |
2022-07-12 | $25.70 | $25.70 | $25.61 | $25.61 | $25.61 | 1,522 |
2022-07-11 | $25.72 | $25.79 | $25.65 | $25.73 | $25.73 | 6,228 |
2022-07-08 | $25.73 | $25.87 | $25.72 | $25.79 | $25.79 | 1,378 |
2022-07-07 | $25.80 | $25.88 | $25.70 | $25.87 | $25.87 | 2,811 |
2022-07-06 | $25.81 | $25.81 | $25.64 | $25.65 | $25.65 | 2,167 |
2022-07-05 | $25.78 | $25.78 | $25.66 | $25.71 | $25.71 | 1,698 |
2022-07-01 | $25.79 | $25.79 | $25.77 | $25.77 | $25.77 | 1,369 |
2022-06-30 | $25.74 | $25.80 | $25.70 | $25.72 | $25.72 | 1,941 |
2022-06-29 | $25.76 | $25.76 | $25.69 | $25.74 | $25.74 | 2,919 |
2022-06-28 | $25.64 | $25.65 | $25.64 | $25.65 | $25.65 | 754 |
2022-06-27 | $25.72 | $25.82 | $25.72 | $25.77 | $25.77 | 2,708 |
2022-06-24 | $25.80 | $25.88 | $25.80 | $25.87 | $25.87 | 1,121 |
2022-06-23 | $25.67 | $25.79 | $25.67 | $25.78 | $25.78 | 4,277 |
2022-06-22 | $25.79 | $25.79 | $25.66 | $25.67 | $25.67 | 5,802 |
2022-06-21 | $25.78 | $25.80 | $25.76 | $25.76 | $25.76 | 6,242 |
2022-06-17 | $25.61 | $25.70 | $25.60 | $25.69 | $25.69 | 1,989 |
2022-06-16 | $25.69 | $25.81 | $25.67 | $25.81 | $25.81 | 3,682 |
2022-06-15 | $25.59 | $25.90 | $25.58 | $25.78 | $25.78 | 14,026 |
2022-06-14 | $25.50 | $25.59 | $25.46 | $25.57 | $25.57 | 4,980 |
2022-06-13 | $25.50 | $25.52 | $25.26 | $25.36 | $25.36 | 8,735 |
2022-06-10 | $25.58 | $25.69 | $25.58 | $25.68 | $25.68 | 2,954 |
2022-06-09 | $25.75 | $25.75 | $25.56 | $25.65 | $25.65 | 3,202 |
2022-06-08 | $25.70 | $25.78 | $25.70 | $25.77 | $25.77 | 4,119 |
2022-06-07 | $25.83 | $25.87 | $25.83 | $25.87 | $25.87 | 921 |
2022-06-06 | $25.85 | $25.85 | $25.73 | $25.83 | $25.83 | 2,732 |
2022-06-03 | $25.94 | $25.94 | $25.90 | $25.90 | $25.90 | 1,490 |
2022-06-02 | $25.85 | $25.98 | $25.73 | $25.91 | $25.91 | 5,178 |
2022-06-01 | $25.93 | $25.93 | $25.60 | $25.70 | $25.70 | 3,076 |
2022-05-31 | $25.76 | $25.93 | $25.76 | $25.91 | $25.91 | 2,692 |
2022-05-27 | $25.64 | $25.67 | $25.59 | $25.67 | $25.67 | 1,411 |
2022-05-26 | $25.50 | $25.55 | $25.39 | $25.42 | $25.42 | 7,072 |
2022-05-25 | $25.78 | $25.78 | $25.60 | $25.67 | $25.67 | 3,052 |
2022-05-24 | $25.82 | $25.83 | $25.71 | $25.82 | $25.82 | 1,732 |
2022-05-23 | $25.93 | $25.94 | $25.83 | $25.93 | $25.93 | 6,538 |
2022-05-20 | $25.72 | $25.74 | $25.63 | $25.69 | $25.69 | 4,483 |
2022-05-19 | $25.51 | $25.70 | $25.51 | $25.68 | $25.68 | 15,142 |
2022-05-18 | $25.56 | $25.56 | $25.25 | $25.27 | $25.27 | 5,719 |
2022-05-17 | $25.49 | $25.64 | $25.49 | $25.62 | $25.62 | 7,647 |
2022-05-16 | $25.26 | $25.42 | $25.26 | $25.34 | $25.34 | 3,923 |
2022-05-13 | $25.25 | $25.37 | $25.25 | $25.37 | $25.37 | 6,175 |
2022-05-12 | $25.41 | $25.41 | $25.18 | $25.22 | $25.22 | 8,323 |
2022-05-11 | $25.55 | $25.61 | $25.47 | $25.53 | $25.53 | 3,150 |
2022-05-10 | $25.52 | $25.61 | $25.50 | $25.60 | $25.60 | 6,340 |
2022-05-09 | $25.46 | $25.56 | $25.42 | $25.44 | $25.44 | 16,890 |
2022-05-06 | $25.66 | $25.68 | $25.61 | $25.65 | $25.65 | 3,868 |
2022-05-05 | $25.77 | $25.77 | $25.66 | $25.68 | $25.68 | 5,797 |
2022-05-04 | $25.94 | $25.98 | $25.77 | $25.98 | $25.98 | 5,015 |
2022-05-03 | $25.85 | $26.09 | $25.83 | $26.06 | $26.06 | 7,569 |
2022-05-02 | $25.80 | $25.80 | $25.70 | $25.80 | $25.80 | 11,049 |
2022-04-29 | $25.92 | $25.94 | $25.88 | $25.92 | $25.92 | 5,212 |
2022-04-28 | $25.74 | $25.86 | $25.73 | $25.79 | $25.79 | 14,518 |
2022-04-27 | $26.08 | $26.14 | $25.97 | $26.06 | $26.06 | 7,010 |
2022-04-26 | $26.10 | $26.10 | $25.93 | $26.00 | $26.00 | 20,705 |
2022-04-25 | $26.15 | $26.22 | $26.02 | $26.14 | $26.14 | 15,422 |
2022-04-22 | $26.32 | $26.39 | $26.22 | $26.31 | $26.31 | 8,199 |
2022-04-21 | $26.72 | $26.72 | $26.36 | $26.42 | $26.42 | 16,047 |
2022-04-20 | $26.71 | $26.71 | $26.60 | $26.63 | $26.63 | 5,864 |
2022-04-19 | $26.79 | $26.85 | $26.74 | $26.74 | $26.74 | 4,096 |
2022-04-18 | $27.00 | $27.01 | $26.85 | $26.98 | $26.98 | 7,991 |
2022-04-14 | $26.85 | $26.86 | $26.77 | $26.83 | $26.83 | 3,286 |
2022-04-13 | $26.91 | $26.98 | $26.85 | $26.86 | $26.86 | 4,696 |
2022-04-12 | $26.86 | $26.95 | $26.82 | $26.87 | $26.87 | 3,173 |
2022-04-11 | $26.96 | $26.96 | $26.81 | $26.84 | $26.84 | 2,743 |
2022-04-08 | $26.94 | $26.98 | $26.84 | $26.91 | $26.91 | 1,715 |
2022-04-07 | $26.89 | $26.93 | $26.86 | $26.87 | $26.87 | 6,020 |
2022-04-06 | $26.99 | $26.99 | $26.89 | $26.94 | $26.94 | 6,364 |
2022-04-05 | $26.92 | $26.92 | $26.84 | $26.84 | $26.84 | 648 |
2022-04-04 | $26.97 | $26.99 | $26.92 | $26.93 | $26.93 | 6,572 |
2022-04-01 | $26.98 | $27.01 | $26.92 | $26.94 | $26.94 | 5,471 |
2022-03-31 | $27.02 | $27.09 | $26.97 | $26.98 | $26.98 | 6,118 |
2022-03-30 | $26.98 | $26.98 | $26.92 | $26.97 | $26.97 | 5,783 |
2022-03-29 | $26.84 | $26.98 | $26.80 | $26.84 | $26.84 | 6,082 |
2022-03-28 | $26.89 | $26.89 | $26.77 | $26.84 | $26.84 | 4,593 |
2022-03-25 | $26.79 | $26.88 | $26.79 | $26.86 | $26.86 | 977 |
2022-03-24 | $26.89 | $26.89 | $26.78 | $26.80 | $26.80 | 3,705 |
2022-03-23 | $26.83 | $26.84 | $26.75 | $26.84 | $26.84 | 4,862 |
2022-03-22 | $26.84 | $26.87 | $26.77 | $26.81 | $26.81 | 7,983 |
2022-03-21 | $26.92 | $26.98 | $26.91 | $26.91 | $26.91 | 9,191 |
2022-03-18 | $26.90 | $26.90 | $26.80 | $26.82 | $26.82 | 9,340 |
2022-03-17 | $26.95 | $26.95 | $26.81 | $26.89 | $26.89 | 13,151 |
2022-03-16 | $26.91 | $26.93 | $26.80 | $26.93 | $26.93 | 9,515 |
2022-03-15 | $26.78 | $26.83 | $26.56 | $26.80 | $26.80 | 109,308 |
2022-03-14 | $26.83 | $26.83 | $26.66 | $26.74 | $26.74 | 31,815 |
2022-03-11 | $27.00 | $27.00 | $26.93 | $26.93 | $26.93 | 6,108 |
2022-03-10 | $27.06 | $27.11 | $27.03 | $27.03 | $27.03 | 8,766 |
2022-03-09 | $27.12 | $27.23 | $27.07 | $27.08 | $27.08 | 5,835 |
2022-03-08 | $27.21 | $27.21 | $27.00 | $27.08 | $27.08 | 11,205 |
2022-03-07 | $27.08 | $27.23 | $27.01 | $27.04 | $27.04 | 16,846 |
2022-03-04 | $27.06 | $27.30 | $27.00 | $27.02 | $27.02 | 3,665 |
2022-03-03 | $27.08 | $27.12 | $26.88 | $26.96 | $26.96 | 12,021 |
2022-03-02 | $26.78 | $27.17 | $26.78 | $27.06 | $27.06 | 17,929 |
2022-03-01 | $27.10 | $27.16 | $27.02 | $27.07 | $27.07 | 11,217 |
2022-02-28 | $26.98 | $27.13 | $26.98 | $27.07 | $27.07 | 7,926 |
2022-02-25 | $27.14 | $27.16 | $26.87 | $26.90 | $26.90 | 25,853 |
2022-02-24 | $27.08 | $27.24 | $26.93 | $27.07 | $27.07 | 36,328 |
2022-02-23 | $27.06 | $27.06 | $27.02 | $27.03 | $27.03 | 2,139 |
2022-02-22 | $26.97 | $27.12 | $26.97 | $27.03 | $27.03 | 5,219 |
2022-02-18 | $26.93 | $27.05 | $26.93 | $26.97 | $26.97 | 4,719 |
2022-02-17 | $27.00 | $27.00 | $26.94 | $26.94 | $26.94 | 3,184 |
2022-02-16 | $27.00 | $27.00 | $26.91 | $26.96 | $26.96 | 1,717 |
2022-02-15 | $26.88 | $26.98 | $26.88 | $26.92 | $26.92 | 3,054 |
2022-02-14 | $26.78 | $26.85 | $26.78 | $26.85 | $26.85 | 9,182 |
2022-02-11 | $26.89 | $26.89 | $26.76 | $26.80 | $26.80 | 2,547 |
2022-02-10 | $26.78 | $26.81 | $26.78 | $26.81 | $26.81 | 890 |
2022-02-09 | $26.87 | $26.87 | $26.80 | $26.80 | $26.80 | 837 |
2022-02-08 | $26.75 | $26.80 | $26.75 | $26.77 | $26.77 | 3,610 |
2022-02-07 | $26.76 | $26.85 | $26.74 | $26.76 | $26.76 | 39,968 |
2022-02-04 | $26.85 | $26.85 | $26.76 | $26.81 | $26.81 | 2,249 |
2022-02-03 | $26.88 | $26.91 | $26.86 | $26.91 | $26.91 | 6,916 |
2022-02-02 | $26.79 | $26.85 | $26.79 | $26.85 | $26.85 | 960 |
2022-02-01 | $26.89 | $26.89 | $26.75 | $26.84 | $26.84 | 3,177 |
2022-01-31 | $26.84 | $26.84 | $26.73 | $26.77 | $26.77 | 4,349 |
2022-01-28 | $26.78 | $26.90 | $26.78 | $26.84 | $26.84 | 3,735 |
2022-01-27 | $26.82 | $26.89 | $26.76 | $26.84 | $26.84 | 24,840 |
2022-01-26 | $26.92 | $26.99 | $26.86 | $26.93 | $26.93 | 19,434 |
2022-01-25 | $26.86 | $26.92 | $26.86 | $26.92 | $26.92 | 1,695 |
2022-01-24 | $26.97 | $26.99 | $26.85 | $26.90 | $26.90 | 13,988 |
2022-01-21 | $26.82 | $26.92 | $26.82 | $26.89 | $26.89 | 3,340 |
2022-01-20 | $26.87 | $26.87 | $26.79 | $26.83 | $26.83 | 2,385 |
2022-01-19 | $26.77 | $26.95 | $26.77 | $26.85 | $26.85 | 3,283 |
2022-01-18 | $26.76 | $26.88 | $26.64 | $26.79 | $26.79 | 19,568 |
2022-01-14 | $26.91 | $26.91 | $26.81 | $26.87 | $26.87 | 2,675 |
2022-01-13 | $26.75 | $26.88 | $26.75 | $26.80 | $26.80 | 4,856 |
2022-01-12 | $26.77 | $26.83 | $26.77 | $26.80 | $26.80 | 1,228 |
2022-01-11 | $26.76 | $26.76 | $26.66 | $26.73 | $26.73 | 4,308 |
2022-01-10 | $26.70 | $26.75 | $26.70 | $26.70 | $26.70 | 6,049 |
2022-01-07 | $26.64 | $26.69 | $26.54 | $26.69 | $26.69 | 22,321 |
2022-01-06 | $26.72 | $26.72 | $26.62 | $26.63 | $26.63 | 1,914 |
2022-01-05 | $26.80 | $26.80 | $26.69 | $26.71 | $26.71 | 1,488 |
2022-01-04 | $26.80 | $26.80 | $26.63 | $26.63 | $26.63 | 5,672 |
2022-01-03 | $26.71 | $26.72 | $26.55 | $26.62 | $26.62 | 28,108 |
2021-12-31 | $26.68 | $26.75 | $26.68 | $26.70 | $26.70 | 7,471 |
2021-12-30 | $26.75 | $26.75 | $26.60 | $26.60 | $26.60 | 7,626 |
2021-12-29 | $26.70 | $26.74 | $26.70 | $26.74 | $26.74 | 2,508 |
2021-12-28 | $26.74 | $26.74 | $26.63 | $26.67 | $26.67 | 8,714 |
2021-12-27 | $26.65 | $26.78 | $26.60 | $26.69 | $26.69 | 4,160 |
2021-12-23 | $26.63 | $26.67 | $26.62 | $26.67 | $26.67 | 5,110 |
2021-12-22 | $26.64 | $26.66 | $26.63 | $26.66 | $26.66 | 4,172 |
2021-12-21 | $26.60 | $26.69 | $26.60 | $26.66 | $26.66 | 19,228 |
2021-12-20 | $26.59 | $26.66 | $26.57 | $26.62 | $26.62 | 5,797 |
2021-12-17 | $26.60 | $26.64 | $26.60 | $26.63 | $26.63 | 1,857 |
2021-12-16 | $26.64 | $26.66 | $26.52 | $26.66 | $26.66 | 9,279 |
2021-12-15 | $26.66 | $26.70 | $26.52 | $26.64 | $26.64 | 3,060 |
2021-12-14 | $26.63 | $26.73 | $26.62 | $26.68 | $26.68 | 34,201 |
2021-12-13 | $26.74 | $26.79 | $26.67 | $26.67 | $26.67 | 7,631 |
2021-12-10 | $26.74 | $26.78 | $26.61 | $26.66 | $26.66 | 8,567 |
2021-12-09 | $26.71 | $26.72 | $26.55 | $26.66 | $26.66 | 19,504 |
2021-12-08 | $26.72 | $26.88 | $26.66 | $26.76 | $26.76 | 12,738 |
2021-12-07 | $26.77 | $26.77 | $26.59 | $26.65 | $26.65 | 10,697 |
2021-12-06 | $28.46 | $28.49 | $28.32 | $28.40 | $26.66 | 5,463 |
2021-12-03 | $28.34 | $28.50 | $28.32 | $28.49 | $26.74 | 20,440 |
2021-12-02 | $28.34 | $28.39 | $28.34 | $28.34 | $26.60 | 1,328 |
2021-12-01 | $28.49 | $28.49 | $28.40 | $28.44 | $26.70 | 3,189 |
2021-11-30 | $28.36 | $28.40 | $28.34 | $28.38 | $26.64 | 4,464 |
2021-11-29 | $28.34 | $28.34 | $28.22 | $28.31 | $26.57 | 8,500 |
2021-11-26 | $28.32 | $28.32 | $28.18 | $28.24 | $26.50 | 4,435 |
2021-11-24 | $28.25 | $28.27 | $28.18 | $28.24 | $26.51 | 10,740 |
2021-11-23 | $28.32 | $28.37 | $28.26 | $28.27 | $26.54 | 2,672 |
2021-11-22 | $28.27 | $28.38 | $28.24 | $28.27 | $26.54 | 2,429 |
2021-11-19 | $28.39 | $28.39 | $28.22 | $28.30 | $26.56 | 2,657 |
2021-11-18 | $28.33 | $28.36 | $28.28 | $28.34 | $26.60 | 25,786 |
2021-11-17 | $28.33 | $28.41 | $28.31 | $28.32 | $26.58 | 4,713 |
2021-11-16 | $28.26 | $28.26 | $28.19 | $28.21 | $26.48 | 2,565 |
2021-11-15 | $28.26 | $28.32 | $28.26 | $28.27 | $26.54 | 3,509 |
2021-11-12 | $28.28 | $28.34 | $28.23 | $28.27 | $26.54 | 4,025 |
2021-11-11 | $28.21 | $28.30 | $28.21 | $28.24 | $26.51 | 4,227 |
2021-11-10 | $28.20 | $28.20 | $28.19 | $28.19 | $26.46 | 1,017 |
2021-11-09 | $28.30 | $28.30 | $28.19 | $28.25 | $26.52 | 3,189 |
2021-11-08 | $28.19 | $28.30 | $28.19 | $28.23 | $26.50 | 5,562 |
2021-11-05 | $28.31 | $28.31 | $28.19 | $28.23 | $26.49 | 2,938 |
2021-11-04 | $28.18 | $28.27 | $28.18 | $28.23 | $26.50 | 2,460 |
2021-11-03 | $28.15 | $28.19 | $28.12 | $28.18 | $26.46 | 8,704 |
2021-11-02 | $28.25 | $28.25 | $28.13 | $28.14 | $26.42 | 5,120 |
2021-11-01 | $28.19 | $28.20 | $28.03 | $28.19 | $26.46 | 61,207 |
2021-10-29 | $28.30 | $28.30 | $28.08 | $28.20 | $26.47 | 4,086 |
2021-10-28 | $28.17 | $28.36 | $28.17 | $28.22 | $26.49 | 69,526 |
2021-10-27 | $28.32 | $28.33 | $28.22 | $28.26 | $26.53 | 52,962 |
2021-10-26 | $28.30 | $28.33 | $28.25 | $28.26 | $26.53 | 26,160 |
2021-10-25 | $28.17 | $28.36 | $28.17 | $28.29 | $26.55 | 13,718 |
2021-10-22 | $28.20 | $28.29 | $28.17 | $28.20 | $26.47 | 8,249 |
2021-10-21 | $28.14 | $28.22 | $28.14 | $28.22 | $26.49 | 2,110 |
2021-10-20 | $28.29 | $28.29 | $28.01 | $28.21 | $26.48 | 6,281 |
2021-10-19 | $28.17 | $28.22 | $28.17 | $28.22 | $26.49 | 4,681 |
2021-10-18 | $28.04 | $28.09 | $27.96 | $27.97 | $26.26 | 15,025 |
2021-10-15 | $28.04 | $28.04 | $27.85 | $28.03 | $26.31 | 6,377 |
2021-10-14 | $27.92 | $28.09 | $27.92 | $28.04 | $26.32 | 6,820 |
2021-10-13 | $27.99 | $28.09 | $27.99 | $28.09 | $26.37 | 9,380 |
2021-10-12 | $27.93 | $28.07 | $27.86 | $27.92 | $26.20 | 7,657 |
2021-10-11 | $28.04 | $28.04 | $27.82 | $27.94 | $26.23 | 6,870 |
2021-10-08 | $27.88 | $28.06 | $27.88 | $28.01 | $26.29 | 11,245 |
2021-10-07 | $27.97 | $27.98 | $27.92 | $27.98 | $26.26 | 3,332 |
2021-10-06 | $27.90 | $28.00 | $27.83 | $27.98 | $26.26 | 5,026 |
2021-10-05 | $27.94 | $27.99 | $27.93 | $27.99 | $26.27 | 2,495 |
2021-10-04 | $27.91 | $28.03 | $27.86 | $28.02 | $26.30 | 5,491 |
2021-10-01 | $27.99 | $28.10 | $27.93 | $28.01 | $26.29 | 73,387 |
2021-09-30 | $27.86 | $27.99 | $27.86 | $27.94 | $26.23 | 8,301 |
2021-09-29 | $27.79 | $27.80 | $27.72 | $27.80 | $26.09 | 6,733 |
2021-09-28 | $27.80 | $27.88 | $27.79 | $27.83 | $26.12 | 2,978 |
2021-09-27 | $27.83 | $27.92 | $27.81 | $27.86 | $26.15 | 3,354 |
2021-09-24 | $27.74 | $27.79 | $27.68 | $27.79 | $26.09 | 3,740 |
2021-09-23 | $27.80 | $27.81 | $27.78 | $27.81 | $26.10 | 6,320 |
2021-09-22 | $27.74 | $27.83 | $27.72 | $27.81 | $26.11 | 13,410 |
2021-09-21 | $27.68 | $27.79 | $27.56 | $27.72 | $26.02 | 21,575 |
2021-09-20 | $27.69 | $27.85 | $27.69 | $27.71 | $26.01 | 12,840 |
2021-09-17 | $27.94 | $27.94 | $27.77 | $27.83 | $26.12 | 6,990 |
2021-09-16 | $27.85 | $27.88 | $27.76 | $27.78 | $26.08 | 4,561 |
2021-09-15 | $27.89 | $28.05 | $27.89 | $27.91 | $26.19 | 4,269 |
2021-09-14 | $28.00 | $28.00 | $27.83 | $27.89 | $26.17 | 1,596 |
2021-09-13 | $27.91 | $28.02 | $27.82 | $28.01 | $26.29 | 6,574 |
2021-09-10 | $27.88 | $27.93 | $27.88 | $27.91 | $26.20 | 1,154 |
2021-09-09 | $27.96 | $28.00 | $27.82 | $27.89 | $26.18 | 5,117 |
2021-09-08 | $27.90 | $27.90 | $27.77 | $27.89 | $26.18 | 5,058 |
2021-09-07 | $27.85 | $27.98 | $27.85 | $27.90 | $26.19 | 33,521 |
2021-09-03 | $27.88 | $28.01 | $27.85 | $27.86 | $26.15 | 51,472 |
2021-09-02 | $27.90 | $27.90 | $27.85 | $27.87 | $26.16 | 3,529 |
2021-09-01 | $27.85 | $27.91 | $27.82 | $27.89 | $26.18 | 3,405 |
2021-08-31 | $27.78 | $27.83 | $27.78 | $27.82 | $26.11 | 1,882 |
2021-08-30 | $27.73 | $27.85 | $27.73 | $27.77 | $26.07 | 3,420 |
2021-08-27 | $27.67 | $27.83 | $27.67 | $27.78 | $26.08 | 7,511 |
2021-08-26 | $27.78 | $27.78 | $27.64 | $27.65 | $25.96 | 2,180 |
2021-08-25 | $27.74 | $27.74 | $27.62 | $27.67 | $25.97 | 9,089 |
2021-08-24 | $27.73 | $27.75 | $27.67 | $27.74 | $26.04 | 10,117 |
2021-08-23 | $27.64 | $27.79 | $27.64 | $27.71 | $26.01 | 13,339 |
2021-08-20 | $27.53 | $27.71 | $27.53 | $27.65 | $25.95 | 8,059 |
2021-08-19 | $27.63 | $27.63 | $27.58 | $27.62 | $25.93 | 3,151 |
2021-08-18 | $27.65 | $27.70 | $27.61 | $27.70 | $26.00 | 10,929 |
2021-08-17 | $27.63 | $27.69 | $27.57 | $27.69 | $25.99 | 10,045 |
2021-08-16 | $27.82 | $27.82 | $27.71 | $27.75 | $26.05 | 1,864 |
2021-08-13 | $27.74 | $27.75 | $27.71 | $27.72 | $26.02 | 1,447 |
2021-08-12 | $27.67 | $27.82 | $27.64 | $27.82 | $26.11 | 12,359 |
2021-08-11 | $27.75 | $27.82 | $27.64 | $27.65 | $25.96 | 18,861 |
2021-08-10 | $27.65 | $27.75 | $27.53 | $27.74 | $26.04 | 16,060 |
2021-08-09 | $27.77 | $27.77 | $27.61 | $27.74 | $26.04 | 16,332 |
2021-08-06 | $27.71 | $27.71 | $27.65 | $27.65 | $25.95 | 1,913 |
2021-08-05 | $27.70 | $27.81 | $27.70 | $27.73 | $26.03 | 3,073 |
2021-08-04 | $27.72 | $27.73 | $27.72 | $27.73 | $26.03 | 4,840 |
2021-08-03 | $27.74 | $27.74 | $27.70 | $27.72 | $26.02 | 2,006 |
2021-08-02 | $27.71 | $27.83 | $27.70 | $27.77 | $26.07 | 18,233 |
2021-07-30 | $27.83 | $27.83 | $27.68 | $27.81 | $26.10 | 2,701 |
2021-07-29 | $27.70 | $27.77 | $27.68 | $27.77 | $26.07 | 3,806 |
2021-07-28 | $27.54 | $27.70 | $27.50 | $27.70 | $26.00 | 5,149 |
2021-07-27 | $27.51 | $27.60 | $27.45 | $27.46 | $25.78 | 34,669 |
2021-07-26 | $27.72 | $27.74 | $27.67 | $27.68 | $25.99 | 13,118 |
2021-07-23 | $27.75 | $27.75 | $27.70 | $27.70 | $26.00 | 1,156 |
2021-07-22 | $27.67 | $27.75 | $27.63 | $27.73 | $26.02 | 4,431 |
2021-07-21 | $27.63 | $27.75 | $27.63 | $27.71 | $26.01 | 14,176 |
2021-07-20 | $27.57 | $27.70 | $27.56 | $27.59 | $25.90 | 48,291 |
2021-07-19 | $27.70 | $27.70 | $27.45 | $27.62 | $25.93 | 25,108 |
2021-07-16 | $27.80 | $27.80 | $27.63 | $27.74 | $26.04 | 6,835 |
2021-07-15 | $27.76 | $27.81 | $27.73 | $27.79 | $26.08 | 3,672 |
2021-07-14 | $27.75 | $27.76 | $27.65 | $27.76 | $26.06 | 96,189 |
2021-07-13 | $27.64 | $27.82 | $27.64 | $27.71 | $26.01 | 3,351 |
2021-07-12 | $27.72 | $27.80 | $27.65 | $27.70 | $26.00 | 34,396 |
2021-07-09 | $27.74 | $27.74 | $27.56 | $27.66 | $25.96 | 98,341 |
2021-07-08 | $27.61 | $27.70 | $27.56 | $27.60 | $25.91 | 10,735 |
2021-07-07 | $27.79 | $27.79 | $27.62 | $27.70 | $26.00 | 8,804 |
2021-07-06 | $27.79 | $27.79 | $27.62 | $27.65 | $25.96 | 62,955 |
2021-07-02 | $27.72 | $27.81 | $27.69 | $27.76 | $26.06 | 4,879 |
2021-07-01 | $27.82 | $27.82 | $27.70 | $27.73 | $26.02 | 9,212 |
2021-06-30 | $27.64 | $27.82 | $27.63 | $27.80 | $26.09 | 13,789 |
2021-06-29 | $27.65 | $27.82 | $27.65 | $27.76 | $26.06 | 12,689 |
2021-06-28 | $27.65 | $27.82 | $27.63 | $27.79 | $26.08 | 21,298 |
2021-06-25 | $27.84 | $27.87 | $27.68 | $27.76 | $26.05 | 5,966 |
2021-06-24 | $27.60 | $27.72 | $27.59 | $27.66 | $25.96 | 5,300 |
2021-06-23 | $27.74 | $27.77 | $27.61 | $27.61 | $25.92 | 48,215 |
2021-06-22 | $27.61 | $27.69 | $27.60 | $27.69 | $25.99 | 10,683 |
2021-06-21 | $27.62 | $27.74 | $27.62 | $27.69 | $25.99 | 7,157 |
2021-06-18 | $27.69 | $27.74 | $27.68 | $27.74 | $26.04 | 4,565 |
2021-06-17 | $27.89 | $27.94 | $27.65 | $27.69 | $25.99 | 70,872 |
2021-06-16 | $28.14 | $28.15 | $27.91 | $27.95 | $26.24 | 6,801 |
2021-06-15 | $28.03 | $28.12 | $27.98 | $28.06 | $26.34 | 13,207 |
2021-06-14 | $28.01 | $28.16 | $27.93 | $27.98 | $26.26 | 9,257 |
2021-06-11 | $28.09 | $28.14 | $27.98 | $28.12 | $26.39 | 12,412 |
2021-06-10 | $28.12 | $28.15 | $28.03 | $28.15 | $26.42 | 29,456 |
2021-06-09 | $28.05 | $28.11 | $27.97 | $28.08 | $26.36 | 25,535 |
2021-06-08 | $28.09 | $28.09 | $27.99 | $27.99 | $26.27 | 4,963 |
2021-06-07 | $28.11 | $28.13 | $28.00 | $28.07 | $26.35 | 8,865 |
2021-06-04 | $28.01 | $28.13 | $27.99 | $28.10 | $26.37 | 18,940 |
2021-06-03 | $28.11 | $28.11 | $27.95 | $27.96 | $26.25 | 7,035 |
2021-06-02 | $28.03 | $28.13 | $28.01 | $28.10 | $26.37 | 7,078 |
2021-06-01 | $28.06 | $28.22 | $28.01 | $28.13 | $26.40 | 24,135 |
2021-05-28 | $28.16 | $28.24 | $28.16 | $28.24 | $26.51 | 18,313 |
2021-05-27 | $28.18 | $28.18 | $28.08 | $28.16 | $26.44 | 8,394 |
2021-05-26 | $28.09 | $28.09 | $28.00 | $28.06 | $26.34 | 12,595 |
2021-05-25 | $28.00 | $28.06 | $27.98 | $28.00 | $26.28 | 18,344 |
2021-05-24 | $27.92 | $27.96 | $27.86 | $27.91 | $26.19 | 10,692 |
2021-05-21 | $27.90 | $28.00 | $27.81 | $27.81 | $26.10 | 5,044 |
2021-05-20 | $27.89 | $27.90 | $27.81 | $27.84 | $26.13 | 6,692 |
2021-05-19 | $27.85 | $27.91 | $27.81 | $27.83 | $26.12 | 7,748 |
2021-05-18 | $27.81 | $27.94 | $27.81 | $27.85 | $26.14 | 10,596 |
2021-05-17 | $27.88 | $27.88 | $27.70 | $27.81 | $26.10 | 7,614 |
2021-05-14 | $27.77 | $27.79 | $27.70 | $27.72 | $26.02 | 4,922 |
2021-05-13 | $27.81 | $27.96 | $27.60 | $27.65 | $25.95 | 9,245 |
2021-05-12 | $27.87 | $28.00 | $27.65 | $27.77 | $26.06 | 68,146 |
2021-05-11 | $27.76 | $28.02 | $27.76 | $27.95 | $26.24 | 7,832 |
2021-05-10 | $27.89 | $28.00 | $27.62 | $27.78 | $26.08 | 11,431 |
2021-05-07 | $27.66 | $27.74 | $27.66 | $27.74 | $26.04 | 2,593 |
2021-05-06 | $27.50 | $27.67 | $27.50 | $27.63 | $25.94 | 7,200 |
2021-05-05 | $27.52 | $27.60 | $27.52 | $27.57 | $25.88 | 2,500 |
2021-05-04 | $27.60 | $27.63 | $27.52 | $27.63 | $25.94 | 11,861 |
2021-05-03 | $27.54 | $27.66 | $27.54 | $27.60 | $25.91 | 11,353 |
2021-04-30 | $27.56 | $27.65 | $27.53 | $27.63 | $25.94 | 4,519 |
2021-04-29 | $27.67 | $27.69 | $27.54 | $27.59 | $25.90 | 2,177 |
2021-04-28 | $27.50 | $27.67 | $27.45 | $27.67 | $25.97 | 5,692 |
2021-04-27 | $27.48 | $27.50 | $27.40 | $27.50 | $25.81 | 6,307 |
2021-04-26 | $27.50 | $27.50 | $27.45 | $27.50 | $25.81 | 7,008 |
2021-04-23 | $27.60 | $27.60 | $27.34 | $27.53 | $25.84 | 7,778 |
2021-04-22 | $27.43 | $27.48 | $27.41 | $27.42 | $25.74 | 7,694 |
2021-04-21 | $27.61 | $27.75 | $27.47 | $27.47 | $25.79 | 14,918 |
2021-04-20 | $27.33 | $27.61 | $27.33 | $27.57 | $25.88 | 9,536 |
2021-04-19 | $27.36 | $27.50 | $27.27 | $27.29 | $25.62 | 10,515 |
2021-04-16 | $27.28 | $27.30 | $27.18 | $27.29 | $25.62 | 3,490 |
2021-04-15 | $27.25 | $27.25 | $27.12 | $27.23 | $25.56 | 8,912 |
2021-04-14 | $27.35 | $27.35 | $27.07 | $27.15 | $25.48 | 8,339 |
2021-04-13 | $27.10 | $27.31 | $27.00 | $27.31 | $25.64 | 5,757 |
2021-04-12 | $27.14 | $27.14 | $27.00 | $27.10 | $25.44 | 12,088 |
2021-04-09 | $27.27 | $27.28 | $26.90 | $26.95 | $25.30 | 12,088 |
2021-04-08 | $27.15 | $27.21 | $27.15 | $27.21 | $25.54 | 4,014 |
2021-04-07 | $27.20 | $27.20 | $27.07 | $27.20 | $25.53 | 2,173 |
2021-04-06 | $27.16 | $27.20 | $27.01 | $27.17 | $25.50 | 7,279 |
2021-04-05 | $27.05 | $27.05 | $26.96 | $27.04 | $25.38 | 12,770 |
2021-04-01 | $27.05 | $27.05 | $27.01 | $27.05 | $25.39 | 8,943 |
2021-03-31 | $27.08 | $27.20 | $27.03 | $27.05 | $25.39 | 4,487 |
2021-03-30 | $27.08 | $27.10 | $27.04 | $27.08 | $25.42 | 10,583 |
2021-03-29 | $27.20 | $27.20 | $27.08 | $27.08 | $25.42 | 15,573 |
2021-03-26 | $27.14 | $27.33 | $27.10 | $27.20 | $25.53 | 4,810 |
2021-03-25 | $27.18 | $27.29 | $27.08 | $27.17 | $25.50 | 13,522 |
2021-03-24 | $27.38 | $27.40 | $27.19 | $27.19 | $25.52 | 7,676 |
2021-03-23 | $27.28 | $27.50 | $27.28 | $27.37 | $25.69 | 5,582 |
2021-03-22 | $27.30 | $27.30 | $27.25 | $27.30 | $25.63 | 10,342 |
2021-03-19 | $27.41 | $27.41 | $27.39 | $27.39 | $25.71 | 6,725 |
2021-03-18 | $27.43 | $27.43 | $27.41 | $27.41 | $25.73 | 2,645 |
2021-03-17 | $27.40 | $27.44 | $27.40 | $27.43 | $25.75 | 5,573 |
2021-03-16 | $27.40 | $27.40 | $27.25 | $27.31 | $25.64 | 6,003 |
2021-03-15 | $27.30 | $27.30 | $27.22 | $27.25 | $25.58 | 9,125 |
2021-03-12 | $27.27 | $27.35 | $27.08 | $27.27 | $25.60 | 7,160 |
2021-03-11 | $27.35 | $27.38 | $27.31 | $27.38 | $25.70 | 4,679 |
2021-03-10 | $27.28 | $27.31 | $27.08 | $27.31 | $25.64 | 32,964 |
2021-03-09 | $27.22 | $27.30 | $27.10 | $27.29 | $25.62 | 12,102 |
2021-03-08 | $27.30 | $27.45 | $27.11 | $27.22 | $25.55 | 31,322 |
2021-03-05 | $27.39 | $27.40 | $27.30 | $27.34 | $25.66 | 5,879 |
2021-03-04 | $27.45 | $27.50 | $27.36 | $27.39 | $25.71 | 17,096 |
2021-03-03 | $27.61 | $27.61 | $27.43 | $27.48 | $25.79 | 10,850 |
2021-03-02 | $27.59 | $27.59 | $27.42 | $27.47 | $25.79 | 12,188 |
2021-03-01 | $27.50 | $27.56 | $27.42 | $27.43 | $25.75 | 12,126 |
2021-02-26 | $27.50 | $27.58 | $27.47 | $27.53 | $25.84 | 7,283 |
2021-02-25 | $27.60 | $27.60 | $27.50 | $27.50 | $25.81 | 11,387 |
2021-02-24 | $27.61 | $27.61 | $27.56 | $27.60 | $25.91 | 11,146 |
2021-02-23 | $27.54 | $27.60 | $27.54 | $27.55 | $25.86 | 25,223 |
2021-02-22 | $27.47 | $27.63 | $27.47 | $27.55 | $25.86 | 24,885 |
2021-02-19 | $27.49 | $27.68 | $27.37 | $27.48 | $25.79 | 16,890 |
2021-02-18 | $27.41 | $27.55 | $27.37 | $27.41 | $25.73 | 43,668 |
2021-02-17 | $27.67 | $27.74 | $27.50 | $27.68 | $25.98 | 11,787 |
2021-02-16 | $27.69 | $27.85 | $27.56 | $27.66 | $25.96 | 45,585 |
2021-02-12 | $27.72 | $27.86 | $27.71 | $27.78 | $26.08 | 22,535 |
2021-02-11 | $27.78 | $27.82 | $27.78 | $27.78 | $26.08 | 22,889 |
2021-02-10 | $27.74 | $27.86 | $27.71 | $27.80 | $26.09 | 78,420 |
2021-02-09 | $27.77 | $27.86 | $27.77 | $27.84 | $26.13 | 58,344 |
2021-02-08 | $27.70 | $27.86 | $27.56 | $27.76 | $26.06 | 56,519 |
2021-02-05 | $27.57 | $27.99 | $27.56 | $27.70 | $26.00 | 209,024 |
2021-02-04 | $27.57 | $27.71 | $27.50 | $27.60 | $25.91 | 9,838 |
2021-02-03 | $27.64 | $27.72 | $27.62 | $27.64 | $25.94 | 14,030 |
2021-02-02 | $27.55 | $27.74 | $27.55 | $27.59 | $25.90 | 8,285 |
2021-02-01 | $27.62 | $27.69 | $27.56 | $27.58 | $25.89 | 25,132 |
2021-01-29 | $27.53 | $27.75 | $27.53 | $27.69 | $25.99 | 23,917 |
2021-01-28 | $27.46 | $27.67 | $27.40 | $27.53 | $25.84 | 11,631 |
2021-01-27 | $27.53 | $27.54 | $27.40 | $27.47 | $25.79 | 14,071 |
2021-01-26 | $27.43 | $27.50 | $27.42 | $27.49 | $25.80 | 9,388 |
2021-01-25 | $27.49 | $27.50 | $27.40 | $27.48 | $25.79 | 23,270 |
2021-01-22 | $27.43 | $27.46 | $27.40 | $27.43 | $25.75 | 15,024 |
2021-01-21 | $27.54 | $27.54 | $27.45 | $27.50 | $25.81 | 18,837 |
2021-01-20 | $27.43 | $27.50 | $27.40 | $27.48 | $25.79 | 22,429 |
2021-01-19 | $27.52 | $27.52 | $27.39 | $27.44 | $25.76 | 8,044 |
2021-01-15 | $27.53 | $27.53 | $27.36 | $27.40 | $25.72 | 11,845 |
2021-01-14 | $27.53 | $27.55 | $27.42 | $27.53 | $25.84 | 24,535 |
2021-01-13 | $27.50 | $27.50 | $27.35 | $27.50 | $25.81 | 18,232 |
2021-01-12 | $27.54 | $27.55 | $27.43 | $27.49 | $25.80 | 15,666 |
2021-01-11 | $27.44 | $27.52 | $27.35 | $27.43 | $25.74 | 40,739 |
2021-01-08 | $27.43 | $27.55 | $27.39 | $27.44 | $25.76 | 29,532 |
2021-01-07 | $27.58 | $27.62 | $27.39 | $27.51 | $25.82 | 49,019 |
2021-01-06 | $27.60 | $27.68 | $27.60 | $27.62 | $25.93 | 30,660 |
2021-01-05 | $27.60 | $27.70 | $27.59 | $27.60 | $25.91 | 43,124 |
2021-01-04 | $27.54 | $27.54 | $27.38 | $27.50 | $25.81 | 23,595 |
2020-12-31 | $27.27 | $27.50 | $27.22 | $27.30 | $25.63 | 11,179 |
2020-12-30 | $27.33 | $27.33 | $27.20 | $27.23 | $25.56 | 8,802 |
2020-12-29 | $27.29 | $27.30 | $27.20 | $27.25 | $25.57 | 32,423 |
2020-12-28 | $27.30 | $27.47 | $27.20 | $27.30 | $25.63 | 29,189 |
2020-12-24 | $27.29 | $27.44 | $27.29 | $27.30 | $25.63 | 7,784 |
2020-12-23 | $27.40 | $27.40 | $27.18 | $27.32 | $25.64 | 25,276 |
2020-12-22 | $27.22 | $27.30 | $27.21 | $27.21 | $25.54 | 14,220 |
2020-12-21 | $27.69 | $27.69 | $27.28 | $27.32 | $25.64 | 29,083 |
2020-12-18 | $27.33 | $27.49 | $27.33 | $27.35 | $25.57 | 8,600 |
2020-12-17 | $27.37 | $27.43 | $27.33 | $27.33 | $25.55 | 31,453 |
2020-12-16 | $27.49 | $27.50 | $27.38 | $27.43 | $25.64 | 33,391 |
2020-12-15 | $27.35 | $27.48 | $27.33 | $27.40 | $25.61 | 18,848 |
2020-12-14 | $27.35 | $27.52 | $27.35 | $27.40 | $25.61 | 15,820 |
2020-12-11 | $27.33 | $27.47 | $27.33 | $27.35 | $25.57 | 11,533 |
2020-12-10 | $27.33 | $27.47 | $27.33 | $27.39 | $25.61 | 17,482 |
2020-12-09 | $27.39 | $27.52 | $27.39 | $27.41 | $25.62 | 16,303 |
2020-12-08 | $27.39 | $27.52 | $27.37 | $27.50 | $25.71 | 35,374 |
2020-12-07 | $27.38 | $27.44 | $27.33 | $27.37 | $25.59 | 25,519 |
2020-12-04 | $27.36 | $27.44 | $27.31 | $27.39 | $25.61 | 11,445 |
2020-12-03 | $27.30 | $27.37 | $27.21 | $27.36 | $25.58 | 18,544 |
2020-12-02 | $27.19 | $27.38 | $27.09 | $27.26 | $25.48 | 36,379 |
2020-12-01 | $27.16 | $27.30 | $27.01 | $27.10 | $25.33 | 32,931 |
2020-11-30 | $27.00 | $27.34 | $26.96 | $27.16 | $25.39 | 22,565 |
2020-11-27 | $27.13 | $27.35 | $26.96 | $27.12 | $25.35 | 19,674 |
2020-11-25 | $27.00 | $27.20 | $27.00 | $27.09 | $25.32 | 19,602 |
2020-11-24 | $27.05 | $27.12 | $27.00 | $27.04 | $25.28 | 24,379 |
2020-11-23 | $27.20 | $27.20 | $27.00 | $27.09 | $25.32 | 17,108 |
2020-11-20 | $27.06 | $27.29 | $27.06 | $27.21 | $25.44 | 8,423 |
2020-11-19 | $27.11 | $27.30 | $27.06 | $27.06 | $25.30 | 14,697 |
2020-11-18 | $27.17 | $27.30 | $27.17 | $27.27 | $25.49 | 14,283 |
2020-11-17 | $27.19 | $27.30 | $27.19 | $27.21 | $25.44 | 18,932 |
2020-11-16 | $27.08 | $27.35 | $27.08 | $27.22 | $25.45 | 26,312 |
2020-11-13 | $26.97 | $27.19 | $26.97 | $27.09 | $25.32 | 12,282 |
2020-11-12 | $26.91 | $27.23 | $26.91 | $27.00 | $25.24 | 15,877 |
2020-11-11 | $26.93 | $27.10 | $26.90 | $27.00 | $25.24 | 25,740 |
2020-11-10 | $26.88 | $27.08 | $26.88 | $27.03 | $25.27 | 18,512 |
2020-11-09 | $27.06 | $27.40 | $26.86 | $26.98 | $25.22 | 35,613 |
2020-11-06 | $26.86 | $27.19 | $26.86 | $27.00 | $25.24 | 20,237 |
2020-11-05 | $26.95 | $27.00 | $26.86 | $26.94 | $25.18 | 6,893 |
2020-11-04 | $26.74 | $26.94 | $26.74 | $26.84 | $25.09 | 9,442 |
2020-11-03 | $26.70 | $26.95 | $26.70 | $26.77 | $25.03 | 52,577 |
2020-11-02 | $26.93 | $26.95 | $26.71 | $26.80 | $25.05 | 30,065 |
2020-10-30 | $26.69 | $26.80 | $26.67 | $26.69 | $24.95 | 16,828 |
2020-10-29 | $26.58 | $26.60 | $26.52 | $26.53 | $24.80 | 23,217 |
2020-10-28 | $26.52 | $26.60 | $26.51 | $26.59 | $24.86 | 12,077 |
2020-10-27 | $26.51 | $26.60 | $26.51 | $26.57 | $24.84 | 3,974 |
2020-10-26 | $26.56 | $26.60 | $26.51 | $26.51 | $24.78 | 13,209 |
2020-10-23 | $26.75 | $26.95 | $26.72 | $26.80 | $25.05 | 11,422 |
2020-10-22 | $26.70 | $26.85 | $26.70 | $26.78 | $25.04 | 9,563 |
2020-10-21 | $26.75 | $26.87 | $26.75 | $26.80 | $25.05 | 8,951 |
2020-10-20 | $26.62 | $26.75 | $26.62 | $26.70 | $24.96 | 23,841 |
2020-10-19 | $26.66 | $26.75 | $26.50 | $26.70 | $24.96 | 14,976 |
2020-10-16 | $26.49 | $26.70 | $26.49 | $26.50 | $24.77 | 8,740 |
2020-10-15 | $26.47 | $26.60 | $26.47 | $26.55 | $24.82 | 5,668 |
2020-10-14 | $26.52 | $26.54 | $26.35 | $26.53 | $24.80 | 5,664 |
2020-10-13 | $26.37 | $26.50 | $26.36 | $26.45 | $24.73 | 5,249 |
2020-10-12 | $26.70 | $26.70 | $26.36 | $26.36 | $24.64 | 16,335 |
2020-10-09 | $26.44 | $26.99 | $26.44 | $26.69 | $24.95 | 9,362 |
2020-10-08 | $26.41 | $26.45 | $26.41 | $26.44 | $24.72 | 1,565 |
2020-10-07 | $26.38 | $26.40 | $26.37 | $26.38 | $24.66 | 7,707 |
2020-10-06 | $26.35 | $26.40 | $26.35 | $26.38 | $24.66 | 3,019 |
2020-10-05 | $26.40 | $26.40 | $26.35 | $26.36 | $24.64 | 3,005 |
2020-10-02 | $26.40 | $26.40 | $26.10 | $26.35 | $24.63 | 10,015 |
2020-10-01 | $26.26 | $26.40 | $26.02 | $26.38 | $24.66 | 13,855 |
2020-09-30 | $26.18 | $26.32 | $26.18 | $26.27 | $24.55 | 3,980 |
2020-09-29 | $26.18 | $26.20 | $25.95 | $26.18 | $24.47 | 3,837 |
2020-09-28 | $26.26 | $26.27 | $26.00 | $26.27 | $24.56 | 8,915 |
2020-09-25 | $25.95 | $26.26 | $25.95 | $26.07 | $24.37 | 2,186 |
2020-09-24 | $26.26 | $26.26 | $26.05 | $26.05 | $24.35 | 12,528 |
2020-09-23 | $26.06 | $26.20 | $25.99 | $26.20 | $24.49 | 7,216 |
2020-09-22 | $26.11 | $26.17 | $26.11 | $26.11 | $24.41 | 4,118 |
2020-09-21 | $26.17 | $26.17 | $26.06 | $26.11 | $24.40 | 3,934 |
2020-09-18 | $26.19 | $26.24 | $26.07 | $26.08 | $24.38 | 9,906 |
2020-09-17 | $26.25 | $26.25 | $26.03 | $26.10 | $24.40 | 4,871 |
2020-09-16 | $26.24 | $26.24 | $26.08 | $26.10 | $24.40 | 9,023 |
2020-09-15 | $26.11 | $26.25 | $26.08 | $26.10 | $24.40 | 7,492 |
2020-09-14 | $25.98 | $26.56 | $25.98 | $26.11 | $24.41 | 6,174 |
2020-09-11 | $25.91 | $26.00 | $25.90 | $25.94 | $24.25 | 1,142 |
2020-09-10 | $25.98 | $26.00 | $25.90 | $25.90 | $24.21 | 7,081 |
2020-09-09 | $25.95 | $25.98 | $25.90 | $25.94 | $24.25 | 5,033 |
2020-09-08 | $25.91 | $25.99 | $25.67 | $25.74 | $24.06 | 13,130 |
2020-09-04 | $25.99 | $25.99 | $25.84 | $25.95 | $24.26 | 5,128 |
2020-09-03 | $25.83 | $26.00 | $25.78 | $25.80 | $24.12 | 7,751 |
2020-09-02 | $25.98 | $25.99 | $25.82 | $25.95 | $24.26 | 6,488 |
2020-09-01 | $25.90 | $26.00 | $25.89 | $25.99 | $24.30 | 16,810 |
2020-08-31 | $25.85 | $25.90 | $25.83 | $25.87 | $24.18 | 4,241 |
2020-08-28 | $25.76 | $25.90 | $25.76 | $25.80 | $24.12 | 5,650 |
2020-08-27 | $25.63 | $25.84 | $25.63 | $25.75 | $24.07 | 1,974 |
2020-08-26 | $25.72 | $25.74 | $25.68 | $25.73 | $24.05 | 2,979 |
2020-08-25 | $25.66 | $25.66 | $25.60 | $25.61 | $23.94 | 934 |
2020-08-24 | $25.60 | $25.76 | $25.49 | $25.59 | $23.92 | 7,463 |
2020-08-21 | $25.52 | $25.52 | $25.51 | $25.52 | $23.86 | 6,206 |
2020-08-20 | $25.46 | $25.50 | $25.46 | $25.50 | $23.84 | 2,021 |
2020-08-19 | $25.50 | $25.50 | $25.47 | $25.49 | $23.82 | 3,675 |
2020-08-18 | $25.50 | $25.60 | $25.48 | $25.53 | $23.87 | 5,986 |
2020-08-17 | $25.40 | $25.46 | $25.38 | $25.46 | $23.80 | 2,832 |
2020-08-14 | $25.40 | $25.40 | $25.36 | $25.39 | $23.74 | 2,397 |
2020-08-13 | $25.38 | $25.38 | $25.38 | $25.38 | $23.72 | 532 |
2020-08-12 | $25.40 | $25.40 | $25.24 | $25.40 | $23.74 | 1,311 |
2020-08-11 | $25.35 | $25.39 | $25.35 | $25.39 | $23.74 | 1,494 |
2020-08-10 | $25.40 | $25.43 | $25.35 | $25.36 | $23.71 | 8,373 |
2020-08-07 | $25.37 | $25.39 | $25.26 | $25.39 | $23.74 | 1,672 |
2020-08-06 | $25.40 | $25.49 | $25.36 | $25.43 | $23.77 | 3,503 |
2020-08-05 | $25.35 | $25.40 | $25.35 | $25.40 | $23.74 | 4,730 |
2020-08-04 | $25.34 | $25.35 | $25.25 | $25.31 | $23.66 | 5,126 |
2020-08-03 | $25.24 | $25.38 | $25.24 | $25.31 | $23.66 | 5,140 |
2020-07-31 | $25.20 | $25.39 | $25.20 | $25.32 | $23.67 | 3,713 |
2020-07-30 | $25.26 | $25.26 | $25.00 | $25.13 | $23.49 | 5,836 |
2020-07-29 | $25.27 | $25.27 | $25.10 | $25.17 | $23.53 | 1,783 |
2020-07-28 | $25.15 | $25.39 | $25.11 | $25.24 | $23.59 | 10,583 |
2020-07-27 | $25.18 | $25.58 | $25.07 | $25.15 | $23.51 | 9,039 |
2020-07-24 | $25.20 | $25.30 | $25.08 | $25.18 | $23.54 | 3,240 |
2020-07-23 | $25.26 | $25.51 | $25.02 | $25.26 | $23.61 | 13,825 |
2020-07-22 | $25.27 | $25.57 | $25.25 | $25.25 | $23.60 | 7,349 |
2020-07-21 | $25.38 | $25.45 | $25.28 | $25.34 | $23.69 | 5,291 |
2020-07-20 | $25.37 | $25.56 | $25.28 | $25.28 | $23.63 | 10,856 |
2020-07-17 | $25.28 | $25.30 | $25.25 | $25.25 | $23.60 | 16,595 |
2020-07-16 | $25.57 | $25.57 | $25.36 | $25.47 | $23.81 | 5,932 |
2020-07-15 | $25.15 | $25.44 | $25.15 | $25.40 | $23.74 | 6,000 |
2020-07-14 | $25.15 | $25.29 | $25.15 | $25.25 | $23.60 | 8,600 |
2020-07-13 | $25.38 | $25.45 | $25.16 | $25.30 | $23.65 | 14,056 |
2020-07-10 | $25.25 | $25.25 | $25.16 | $25.20 | $23.56 | 6,100 |
2020-07-09 | $25.25 | $25.25 | $25.16 | $25.20 | $23.56 | 3,343 |
2020-07-08 | $25.16 | $25.25 | $25.06 | $25.24 | $23.60 | 7,257 |
2020-07-07 | $25.21 | $25.21 | $25.10 | $25.10 | $23.46 | 2,221 |
2020-07-06 | $25.25 | $25.25 | $25.11 | $25.25 | $23.60 | 8,352 |
2020-07-02 | $24.98 | $25.13 | $24.75 | $25.00 | $23.37 | 2,609 |
2020-07-01 | $24.98 | $24.98 | $24.87 | $24.93 | $23.31 | 3,558 |
2020-06-30 | $24.95 | $24.98 | $24.77 | $24.78 | $23.17 | 4,540 |
2020-06-29 | $24.98 | $24.98 | $24.75 | $24.82 | $23.21 | 5,543 |
2020-06-26 | $24.93 | $25.03 | $24.93 | $24.95 | $23.32 | 4,121 |
2020-06-25 | $24.94 | $24.94 | $24.89 | $24.89 | $23.27 | 13,038 |
2020-06-24 | $25.01 | $25.01 | $24.89 | $24.89 | $23.27 | 8,227 |
2020-06-23 | $25.11 | $25.11 | $24.81 | $25.04 | $23.41 | 5,562 |
2020-06-22 | $24.83 | $25.08 | $24.83 | $24.84 | $23.22 | 6,141 |
2020-06-19 | $24.95 | $25.00 | $24.75 | $24.75 | $23.14 | 11,049 |
2020-06-18 | $24.94 | $24.95 | $24.80 | $24.85 | $23.23 | 9,819 |
2020-06-17 | $24.83 | $25.00 | $24.83 | $24.95 | $23.32 | 15,593 |
2020-06-16 | $25.03 | $25.03 | $24.88 | $24.91 | $23.29 | 16,882 |
2020-06-15 | $24.76 | $24.96 | $24.74 | $24.78 | $23.17 | 3,066 |
2020-06-12 | $24.85 | $24.85 | $24.80 | $24.83 | $23.21 | 3,130 |
2020-06-11 | $24.84 | $24.84 | $24.80 | $24.84 | $23.22 | 684 |
2020-06-10 | $24.96 | $24.96 | $24.76 | $24.85 | $23.23 | 2,772 |
2020-06-09 | $24.79 | $24.84 | $24.76 | $24.84 | $23.22 | 6,181 |
2020-06-08 | $24.83 | $24.96 | $24.64 | $24.83 | $23.21 | 7,758 |
2020-06-05 | $24.63 | $24.80 | $24.63 | $24.80 | $23.18 | 4,817 |
2020-06-04 | $24.63 | $24.63 | $24.63 | $24.63 | $23.03 | 479 |
2020-06-03 | $24.59 | $24.59 | $24.59 | $24.59 | $22.99 | 862 |
2020-06-02 | $24.73 | $24.74 | $24.62 | $24.64 | $23.03 | 4,364 |
2020-06-01 | $24.54 | $24.75 | $24.54 | $24.61 | $23.01 | 1,314 |
2020-05-29 | $24.50 | $24.55 | $24.50 | $24.55 | $22.95 | 3,430 |
2020-05-28 | $24.69 | $24.69 | $24.50 | $24.60 | $23.00 | 5,743 |
2020-05-27 | $24.54 | $24.75 | $24.54 | $24.56 | $22.96 | 3,618 |
2020-05-26 | $24.60 | $24.84 | $24.52 | $24.59 | $22.99 | 6,875 |
2020-05-22 | $24.55 | $24.60 | $24.51 | $24.59 | $22.99 | 5,569 |
2020-05-21 | $24.83 | $24.83 | $24.56 | $24.58 | $22.98 | 2,235 |
2020-05-20 | $24.60 | $24.88 | $24.60 | $24.84 | $23.22 | 2,342 |
2020-05-19 | $24.62 | $24.71 | $24.62 | $24.69 | $23.08 | 3,819 |
2020-05-18 | $24.61 | $24.77 | $24.61 | $24.66 | $23.05 | 2,557 |
2020-05-15 | $24.64 | $24.91 | $24.60 | $24.64 | $23.03 | 2,914 |
2020-05-14 | $24.80 | $24.80 | $24.80 | $24.80 | $23.18 | 195 |
2020-05-13 | $24.66 | $24.91 | $24.60 | $24.61 | $23.01 | 5,988 |
2020-05-12 | $24.73 | $24.83 | $24.72 | $24.81 | $23.19 | 1,385 |
2020-05-11 | $24.69 | $24.91 | $24.66 | $24.72 | $23.11 | 3,300 |
2020-05-08 | $24.92 | $24.92 | $24.71 | $24.74 | $23.13 | 3,004 |
2020-05-07 | $24.73 | $24.92 | $24.69 | $24.90 | $23.28 | 3,174 |
2020-05-06 | $24.73 | $24.75 | $24.63 | $24.65 | $23.04 | 3,132 |
2020-05-05 | $24.65 | $24.76 | $24.65 | $24.74 | $23.13 | 1,421 |
2020-05-04 | $24.69 | $24.86 | $24.68 | $24.74 | $23.13 | 4,545 |
2020-05-01 | $24.65 | $24.92 | $24.65 | $24.71 | $23.10 | 2,745 |
2020-04-30 | $24.92 | $24.92 | $24.73 | $24.86 | $23.24 | 1,496 |
2020-04-29 | $24.91 | $24.92 | $24.69 | $24.87 | $23.25 | 4,382 |
2020-04-28 | $24.98 | $24.98 | $24.76 | $24.85 | $23.23 | 3,988 |
2020-04-27 | $24.94 | $24.98 | $24.94 | $24.94 | $23.31 | 9,352 |
2020-04-24 | $24.94 | $25.03 | $24.80 | $24.83 | $23.21 | 1,378 |
2020-04-23 | $25.14 | $25.14 | $25.05 | $25.08 | $23.45 | 2,879 |
2020-04-22 | $24.69 | $25.30 | $24.69 | $25.02 | $23.39 | 5,800 |
2020-04-21 | $24.65 | $25.52 | $24.65 | $24.68 | $23.07 | 6,326 |
2020-04-20 | $24.95 | $25.02 | $24.66 | $24.70 | $23.09 | 12,021 |
2020-04-17 | $24.66 | $25.09 | $24.58 | $25.08 | $23.45 | 9,581 |
2020-04-16 | $24.97 | $25.18 | $24.80 | $25.12 | $23.48 | 8,254 |
2020-04-15 | $24.85 | $25.18 | $24.85 | $24.95 | $23.32 | 6,448 |
2020-04-14 | $24.80 | $25.13 | $24.62 | $24.85 | $23.23 | 11,409 |
2020-04-13 | $25.06 | $25.19 | $25.05 | $25.13 | $23.49 | 15,438 |
2020-04-09 | $25.15 | $25.17 | $25.02 | $25.02 | $23.39 | 5,144 |
2020-04-08 | $24.95 | $25.01 | $24.95 | $24.97 | $23.34 | 11,942 |
2020-04-07 | $24.89 | $25.00 | $24.60 | $24.94 | $23.31 | 8,306 |
2020-04-06 | $24.72 | $24.93 | $24.72 | $24.85 | $23.23 | 4,249 |
2020-04-03 | $24.76 | $24.76 | $24.57 | $24.76 | $23.15 | 1,859 |
2020-04-02 | $24.64 | $24.76 | $24.57 | $24.76 | $23.15 | 1,505 |
2020-04-01 | $25.00 | $25.00 | $24.57 | $24.73 | $23.12 | 17,557 |
2020-03-31 | $24.63 | $24.94 | $24.54 | $24.78 | $23.17 | 3,516 |
2020-03-30 | $24.71 | $24.90 | $24.54 | $24.77 | $23.16 | 4,703 |
2020-03-27 | $24.92 | $24.92 | $24.54 | $24.64 | $23.03 | 35,840 |
2020-03-26 | $24.65 | $24.85 | $24.55 | $24.75 | $23.14 | 4,460 |
2020-03-25 | $24.85 | $24.92 | $24.59 | $24.59 | $22.99 | 4,600 |
2020-03-24 | $24.83 | $24.96 | $24.75 | $24.86 | $23.24 | 4,279 |
2020-03-23 | $24.45 | $24.90 | $24.45 | $24.73 | $23.12 | 9,161 |
2020-03-20 | $24.67 | $24.67 | $24.23 | $24.61 | $23.01 | 23,229 |
2020-03-19 | $24.65 | $24.99 | $24.20 | $24.27 | $22.69 | 3,160 |
2020-03-18 | $25.00 | $25.00 | $24.43 | $24.84 | $23.22 | 9,782 |
2020-03-17 | $25.12 | $25.12 | $24.82 | $25.00 | $23.37 | 6,235 |
2020-03-16 | $24.97 | $25.10 | $24.57 | $25.01 | $23.38 | 2,644 |
2020-03-13 | $24.90 | $25.23 | $24.90 | $25.20 | $23.56 | 2,893 |
2020-03-12 | $24.93 | $24.99 | $24.30 | $24.99 | $23.36 | 11,160 |
2020-03-11 | $25.12 | $25.25 | $25.11 | $25.25 | $23.60 | 7,039 |
2020-03-10 | $25.21 | $25.26 | $25.20 | $25.26 | $23.61 | 4,236 |
2020-03-09 | $25.00 | $25.40 | $25.00 | $25.40 | $23.74 | 2,445 |
2020-03-06 | $25.25 | $25.31 | $24.99 | $25.31 | $23.66 | 4,876 |
2020-03-05 | $25.04 | $25.28 | $25.04 | $25.28 | $23.63 | 825 |
2020-03-04 | $25.30 | $25.30 | $25.24 | $25.30 | $23.65 | 1,584 |
2020-03-03 | $25.15 | $25.15 | $25.04 | $25.04 | $23.41 | 532 |
2020-03-02 | $25.16 | $25.16 | $24.91 | $25.07 | $23.44 | 2,718 |
2020-02-28 | $25.07 | $25.12 | $24.71 | $24.99 | $23.36 | 5,266 |
2020-02-27 | $24.90 | $25.06 | $24.76 | $25.03 | $23.40 | 3,241 |
2020-02-26 | $25.00 | $25.00 | $24.99 | $24.99 | $23.36 | 362 |
2020-02-25 | $25.00 | $25.00 | $24.97 | $24.97 | $23.34 | 172 |
2020-02-24 | $24.89 | $25.17 | $24.83 | $25.12 | $23.48 | 3,200 |
2020-02-21 | $24.81 | $24.94 | $24.80 | $24.85 | $23.23 | 2,241 |
2020-02-20 | $24.93 | $24.99 | $24.78 | $24.99 | $23.36 | 1,166 |
2020-02-19 | $25.02 | $25.08 | $25.00 | $25.01 | $23.38 | 1,827 |
2020-02-18 | $25.01 | $25.10 | $24.91 | $25.04 | $23.41 | 5,505 |
2020-02-14 | $25.07 | $25.07 | $25.07 | $25.07 | $23.44 | 220 |
2020-02-13 | $25.14 | $25.14 | $25.11 | $25.11 | $23.47 | 445 |
2020-02-12 | $25.14 | $25.14 | $25.14 | $25.14 | $23.50 | 390 |
2020-02-11 | $25.14 | $25.14 | $25.14 | $25.14 | $23.50 | 256 |
2020-02-10 | $25.09 | $25.19 | $25.09 | $25.19 | $23.55 | 418 |
2020-02-07 | $24.92 | $25.07 | $24.92 | $25.07 | $23.44 | 381 |
2020-02-06 | $25.12 | $25.12 | $24.93 | $25.11 | $23.47 | 1,211 |
2020-02-05 | $25.21 | $25.21 | $25.21 | $25.21 | $23.57 | 474 |
2020-02-04 | $25.07 | $25.07 | $25.05 | $25.05 | $23.42 | 611 |
2020-02-03 | $24.97 | $25.03 | $24.84 | $24.84 | $23.22 | 4,624 |
2020-01-31 | $24.99 | $25.00 | $24.98 | $25.00 | $23.37 | 963 |
2020-01-30 | $25.02 | $25.11 | $25.02 | $25.11 | $23.47 | 1,871 |
2020-01-29 | $25.12 | $25.12 | $25.12 | $25.12 | $23.48 | 123 |
2020-01-28 | $25.02 | $25.21 | $25.02 | $25.21 | $23.57 | 477 |
2020-01-27 | $25.27 | $25.31 | $25.14 | $25.14 | $23.50 | 1,637 |
2020-01-24 | $25.22 | $25.22 | $25.13 | $25.18 | $23.54 | 5,739 |
2020-01-23 | $25.24 | $25.25 | $25.14 | $25.25 | $23.60 | 2,640 |
2020-01-22 | $25.28 | $25.28 | $25.28 | $25.28 | $23.63 | 193 |
2020-01-21 | $25.40 | $25.41 | $25.25 | $25.32 | $23.67 | 2,928 |
2020-01-17 | $25.41 | $25.47 | $25.27 | $25.47 | $23.81 | 3,044 |
2020-01-16 | $25.39 | $25.47 | $25.39 | $25.43 | $23.77 | 1,452 |
2020-01-15 | $25.32 | $25.49 | $25.32 | $25.35 | $23.70 | 2,118 |
2020-01-14 | $25.49 | $25.49 | $25.43 | $25.43 | $23.77 | 679 |
2020-01-13 | $25.30 | $25.49 | $25.30 | $25.41 | $23.75 | 4,181 |
2020-01-10 | $25.23 | $25.23 | $25.15 | $25.23 | $23.59 | 1,868 |
2020-01-09 | $25.18 | $25.23 | $25.18 | $25.23 | $23.59 | 737 |
2020-01-08 | $25.14 | $25.18 | $25.14 | $25.18 | $23.54 | 2,242 |
2020-01-07 | $25.20 | $25.26 | $25.20 | $25.23 | $23.59 | 971 |
2020-01-06 | $25.14 | $25.14 | $24.99 | $25.07 | $23.44 | 1,058 |
2020-01-03 | $25.12 | $25.16 | $25.06 | $25.16 | $23.52 | 938 |
2020-01-02 | $25.06 | $25.10 | $24.92 | $25.10 | $23.46 | 8,390 |
2019-12-31 | $25.06 | $25.06 | $24.99 | $25.06 | $23.43 | 2,101 |
2019-12-30 | $25.02 | $25.09 | $25.00 | $25.00 | $23.37 | 978 |
2019-12-27 | $25.11 | $25.11 | $24.99 | $24.99 | $23.36 | 1,885 |
2019-12-26 | $25.16 | $25.17 | $24.86 | $24.87 | $23.25 | 1,350 |
2019-12-24 | $25.05 | $25.12 | $24.88 | $24.99 | $23.36 | 7,725 |
2019-12-23 | $25.18 | $25.23 | $24.98 | $24.98 | $23.35 | 6,020 |
2019-12-20 | $25.41 | $25.41 | $25.41 | $25.41 | $23.28 | 280 |
2019-12-19 | $25.46 | $25.46 | $25.46 | $25.46 | $23.32 | 244 |
2019-12-18 | $25.46 | $25.46 | $25.46 | $25.46 | $23.32 | 183 |
2019-12-17 | $25.45 | $25.45 | $25.45 | $25.45 | $23.32 | 297 |
2019-12-16 | $25.59 | $25.59 | $25.41 | $25.50 | $23.36 | 1,470 |
2019-12-13 | $25.46 | $25.53 | $25.46 | $25.53 | $23.39 | 510 |
2019-12-12 | $25.50 | $25.65 | $25.50 | $25.65 | $23.50 | 2,342 |
2019-12-11 | $25.37 | $25.37 | $25.34 | $25.37 | $23.24 | 907 |
2019-12-10 | $25.40 | $25.40 | $25.35 | $25.35 | $23.22 | 363 |
2019-12-09 | $25.33 | $25.33 | $25.33 | $25.33 | $23.21 | 188 |
2019-12-06 | $25.29 | $25.36 | $25.20 | $25.36 | $23.23 | 1,993 |
2019-12-05 | $25.33 | $25.33 | $25.20 | $25.30 | $23.18 | 585 |
2019-12-04 | $25.38 | $25.38 | $25.26 | $25.26 | $23.14 | 371 |
2019-12-03 | $25.22 | $25.22 | $25.21 | $25.21 | $23.10 | 254 |
2019-12-02 | $25.17 | $25.18 | $25.17 | $25.18 | $23.07 | 460 |
2019-11-29 | $25.39 | $25.39 | $25.39 | $25.39 | $23.26 | 178 |
2019-11-27 | $25.40 | $25.40 | $25.24 | $25.38 | $23.25 | 892 |
2019-11-26 | $25.38 | $25.38 | $25.38 | $25.38 | $23.25 | 87 |
2019-11-25 | $25.33 | $25.33 | $25.27 | $25.32 | $23.20 | 1,107 |
2019-11-22 | $25.29 | $25.31 | $25.26 | $25.31 | $23.19 | 541 |
2019-11-21 | $25.31 | $25.32 | $25.20 | $25.32 | $23.20 | 4,167 |
2019-11-20 | $25.26 | $25.26 | $25.19 | $25.26 | $23.14 | 6,538 |
2019-11-19 | $25.32 | $25.32 | $25.32 | $25.32 | $23.20 | 237 |
2019-11-18 | $25.43 | $25.43 | $25.26 | $25.31 | $23.19 | 799 |
2019-11-15 | $25.38 | $25.38 | $25.32 | $25.33 | $23.21 | 548 |
2019-11-14 | $25.23 | $25.33 | $25.23 | $25.33 | $23.21 | 437 |
2019-11-13 | $25.26 | $25.31 | $25.25 | $25.31 | $23.19 | 1,533 |
2019-11-12 | $25.36 | $25.36 | $25.36 | $25.36 | $23.23 | 452 |
2019-11-11 | $25.38 | $25.39 | $25.38 | $25.39 | $23.26 | 272 |
2019-11-08 | $25.41 | $25.42 | $25.35 | $25.42 | $23.29 | 1,224 |
2019-11-07 | $25.50 | $25.55 | $25.44 | $25.49 | $23.35 | 1,268 |
2019-11-06 | $25.42 | $25.42 | $25.36 | $25.36 | $23.23 | 1,020 |
2019-11-05 | $25.39 | $25.39 | $25.33 | $25.37 | $23.24 | 1,951 |
2019-11-04 | $25.27 | $25.27 | $25.19 | $25.21 | $23.10 | 1,859 |
2019-11-01 | $25.24 | $25.28 | $25.24 | $25.27 | $23.15 | 1,331 |
2019-10-31 | $25.26 | $25.26 | $25.25 | $25.25 | $23.13 | 176 |
2019-10-30 | $25.12 | $25.22 | $25.12 | $25.22 | $23.10 | 497 |
2019-10-29 | $25.14 | $25.18 | $25.14 | $25.18 | $23.07 | 212 |
2019-10-28 | $25.24 | $25.26 | $25.19 | $25.19 | $23.08 | 1,570 |
2019-10-25 | $25.20 | $25.25 | $25.20 | $25.25 | $23.13 | 654 |
2019-10-24 | $25.19 | $25.20 | $25.19 | $25.20 | $23.09 | 547 |
2019-10-23 | $25.19 | $25.19 | $25.19 | $25.19 | $23.08 | 270 |
2019-10-22 | $25.14 | $25.14 | $25.14 | $25.14 | $23.03 | 60 |
2019-10-21 | $25.21 | $25.29 | $25.21 | $25.27 | $23.15 | 4,050 |
2019-10-18 | $25.19 | $25.33 | $25.11 | $25.14 | $23.03 | 2,225 |
2019-10-17 | $25.20 | $25.23 | $25.20 | $25.21 | $23.10 | 716 |
2019-10-16 | $25.01 | $25.06 | $25.01 | $25.06 | $22.96 | 422 |
2019-10-15 | $25.01 | $25.14 | $25.01 | $25.14 | $23.03 | 975 |
2019-10-14 | $25.19 | $25.19 | $25.19 | $25.19 | $23.08 | 393 |
2019-10-11 | $25.01 | $25.15 | $25.01 | $25.15 | $23.04 | 743 |
2019-10-10 | $25.05 | $25.05 | $25.00 | $25.00 | $22.90 | 863 |
2019-10-09 | $24.99 | $24.99 | $24.99 | $24.99 | $22.89 | 269 |
2019-10-08 | $25.00 | $25.00 | $24.92 | $24.92 | $22.83 | 586 |
2019-10-07 | $24.91 | $24.95 | $24.90 | $24.95 | $22.86 | 1,313 |
2019-10-04 | $25.04 | $25.04 | $24.81 | $24.98 | $22.89 | 912 |
2019-10-03 | $24.79 | $24.84 | $24.77 | $24.84 | $22.76 | 1,672 |
2019-10-02 | $24.80 | $24.90 | $24.75 | $24.89 | $22.80 | 3,281 |
2019-10-01 | $24.82 | $24.82 | $24.82 | $24.82 | $22.74 | 83 |
2019-09-30 | $24.75 | $24.88 | $24.75 | $24.77 | $22.69 | 681 |
2019-09-27 | $24.88 | $24.88 | $24.86 | $24.86 | $22.78 | 392 |
2019-09-26 | $24.94 | $24.94 | $24.91 | $24.91 | $22.82 | 248 |
2019-09-25 | $24.94 | $24.94 | $24.80 | $24.90 | $22.81 | 2,619 |
2019-09-24 | $25.03 | $25.03 | $25.03 | $25.03 | $22.93 | 33 |
2019-09-23 | $25.03 | $25.04 | $24.97 | $25.00 | $22.90 | 921 |
2019-09-20 | $24.96 | $25.09 | $24.86 | $24.89 | $22.80 | 2,258 |
2019-09-19 | $24.95 | $25.13 | $24.95 | $25.13 | $23.02 | 142 |
2019-09-18 | $25.01 | $25.08 | $25.01 | $25.08 | $22.98 | 3,931 |
2019-09-17 | $25.03 | $25.03 | $24.91 | $25.00 | $22.90 | 1,961 |
2019-09-16 | $25.23 | $25.26 | $25.04 | $25.10 | $23.00 | 4,011 |
2019-09-13 | $25.21 | $25.23 | $25.21 | $25.23 | $23.11 | 265 |
2019-09-12 | $25.01 | $25.14 | $25.01 | $25.14 | $23.03 | 1,062 |
2019-09-11 | $25.00 | $25.22 | $25.00 | $25.03 | $22.93 | 1,647 |
2019-09-10 | $24.99 | $25.10 | $24.94 | $25.07 | $22.97 | 2,921 |
2019-09-09 | $24.87 | $24.99 | $24.82 | $24.82 | $22.74 | 3,516 |
2019-09-06 | $24.85 | $25.10 | $24.85 | $25.04 | $22.94 | 2,603 |
2019-09-05 | $24.75 | $24.85 | $24.75 | $24.85 | $22.77 | 933 |
2019-09-04 | $24.75 | $24.96 | $24.68 | $24.81 | $22.73 | 3,755 |
2019-09-03 | $24.79 | $24.79 | $24.60 | $24.62 | $22.56 | 1,503 |
2019-08-30 | $24.88 | $24.96 | $24.76 | $24.88 | $22.79 | 1,693 |
2019-08-29 | $24.64 | $24.76 | $24.64 | $24.76 | $22.68 | 14,611 |
2019-08-28 | $24.69 | $24.78 | $24.69 | $24.78 | $22.70 | 479 |
2019-08-27 | $24.73 | $24.73 | $24.70 | $24.72 | $22.65 | 1,634 |
2019-08-26 | $24.64 | $24.74 | $24.61 | $24.65 | $22.58 | 3,310 |
2019-08-23 | $25.47 | $25.47 | $24.76 | $24.76 | $22.68 | 8,552 |
2019-08-22 | $25.07 | $25.11 | $25.03 | $25.03 | $22.93 | 1,762 |
2019-08-21 | $24.96 | $25.08 | $24.96 | $25.08 | $22.98 | 1,756 |
2019-08-20 | $24.99 | $25.06 | $24.96 | $24.96 | $22.87 | 1,398 |
2019-08-19 | $25.09 | $25.09 | $24.96 | $24.96 | $22.87 | 2,080 |
2019-08-16 | $25.01 | $25.14 | $25.01 | $25.08 | $22.97 | 630 |
2019-08-15 | $25.11 | $25.11 | $24.97 | $25.07 | $22.97 | 1,862 |
2019-08-14 | $25.04 | $25.09 | $25.04 | $25.07 | $22.97 | 2,884 |
2019-08-13 | $24.93 | $25.24 | $24.93 | $25.18 | $23.07 | 5,122 |
2019-08-12 | $24.90 | $24.94 | $24.90 | $24.94 | $22.85 | 306 |
2019-08-09 | $24.92 | $24.97 | $24.76 | $24.97 | $22.88 | 1,084 |
2019-08-08 | $25.00 | $25.17 | $24.74 | $24.98 | $22.89 | 2,181 |
2019-08-07 | $25.06 | $25.17 | $24.86 | $25.17 | $23.06 | 7,086 |
2019-08-06 | $25.01 | $25.15 | $24.95 | $25.05 | $22.95 | 8,118 |
2019-08-05 | $25.05 | $25.05 | $24.78 | $24.90 | $22.81 | 10,592 |
2019-08-02 | $25.43 | $25.43 | $25.30 | $25.38 | $23.25 | 1,026 |
2019-08-01 | $25.63 | $25.63 | $25.31 | $25.31 | $23.19 | 4,264 |
2019-07-31 | $25.64 | $25.66 | $25.56 | $25.61 | $23.46 | 1,641 |
2019-07-30 | $25.65 | $25.67 | $25.51 | $25.67 | $23.52 | 2,633 |
2019-07-29 | $25.64 | $25.64 | $25.64 | $25.64 | $23.49 | 877 |
2019-07-26 | $25.68 | $25.69 | $25.68 | $25.69 | $23.54 | 303 |
2019-07-25 | $25.65 | $25.70 | $25.65 | $25.65 | $23.50 | 720 |
2019-07-24 | $25.75 | $25.75 | $25.56 | $25.69 | $23.54 | 2,080 |
2019-07-23 | $25.78 | $25.79 | $25.69 | $25.79 | $23.63 | 759 |
2019-07-22 | $25.65 | $25.70 | $25.53 | $25.66 | $23.51 | 1,071 |
2019-07-19 | $25.61 | $25.79 | $25.55 | $25.66 | $23.51 | 2,357 |
2019-07-18 | $25.60 | $25.76 | $25.55 | $25.69 | $23.54 | 1,049 |
2019-07-17 | $25.69 | $25.79 | $25.38 | $25.67 | $23.52 | 2,420 |
2019-07-16 | $25.70 | $25.73 | $25.65 | $25.65 | $23.50 | 1,194 |
2019-07-15 | $25.72 | $25.72 | $25.67 | $25.69 | $23.54 | 1,402 |
2019-07-12 | $25.69 | $25.78 | $25.69 | $25.72 | $23.56 | 441 |
2019-07-11 | $25.76 | $25.76 | $25.56 | $25.68 | $23.53 | 879 |
2019-07-10 | $25.56 | $25.74 | $25.56 | $25.74 | $23.58 | 5,344 |
2019-07-09 | $25.73 | $25.73 | $25.49 | $25.49 | $23.35 | 1,319 |
2019-07-08 | $25.61 | $25.74 | $25.51 | $25.51 | $23.37 | 2,691 |
2019-07-05 | $25.65 | $25.74 | $25.65 | $25.74 | $23.58 | 784 |
2019-07-03 | $25.58 | $25.77 | $25.51 | $25.51 | $23.37 | 1,805 |
2019-07-02 | $25.66 | $25.66 | $25.66 | $25.66 | $23.51 | 134 |
2019-07-01 | $25.86 | $25.86 | $25.74 | $25.77 | $23.61 | 1,105 |
2019-06-28 | $25.80 | $25.82 | $25.54 | $25.54 | $23.40 | 1,883 |
2019-06-27 | $25.79 | $25.80 | $25.70 | $25.72 | $23.56 | 4,235 |
2019-06-26 | $25.67 | $25.70 | $25.67 | $25.70 | $23.54 | 1,469 |
2019-06-25 | $25.63 | $25.73 | $25.63 | $25.63 | $23.48 | 8,281 |
2019-06-24 | $25.63 | $25.71 | $25.63 | $25.71 | $23.55 | 793 |
2019-06-21 | $25.73 | $25.77 | $25.67 | $25.73 | $23.57 | 12,054 |
2019-06-20 | $25.79 | $25.85 | $25.70 | $25.71 | $23.55 | 2,752 |
2019-06-19 | $25.51 | $25.63 | $25.51 | $25.56 | $23.42 | 9,620 |
2019-06-18 | $25.51 | $25.66 | $25.51 | $25.52 | $23.38 | 3,003 |
2019-06-17 | $25.42 | $25.42 | $25.42 | $25.42 | $23.29 | 1,021 |
2019-06-14 | $25.37 | $25.49 | $25.37 | $25.49 | $23.35 | 2,069 |
2019-06-13 | $25.43 | $25.47 | $25.42 | $25.42 | $23.29 | 1,567 |
2019-06-12 | $25.51 | $25.51 | $25.41 | $25.41 | $23.28 | 2,047 |
2019-06-11 | $25.47 | $25.51 | $25.45 | $25.45 | $23.32 | 1,115 |
2019-06-10 | $25.41 | $25.41 | $25.38 | $25.38 | $23.25 | 4,883 |
2019-06-07 | $25.44 | $25.58 | $25.40 | $25.45 | $23.32 | 11,262 |
2019-06-06 | $25.45 | $25.45 | $25.45 | $25.45 | $23.32 | 121 |
2019-06-05 | $25.51 | $25.51 | $25.31 | $25.46 | $23.32 | 2,532 |
2019-06-04 | $25.52 | $25.52 | $25.48 | $25.51 | $23.37 | 1,457 |
2019-06-03 | $25.45 | $25.49 | $25.43 | $25.49 | $23.35 | 760 |
2019-05-31 | $25.48 | $25.48 | $25.37 | $25.37 | $23.24 | 2,883 |
2019-05-30 | $25.45 | $25.51 | $25.38 | $25.41 | $23.28 | 1,766 |
2019-05-29 | $25.42 | $25.46 | $25.35 | $25.35 | $23.22 | 1,863 |
2019-05-28 | $25.42 | $25.44 | $25.39 | $25.43 | $23.30 | 1,201 |
2019-05-24 | $25.52 | $25.52 | $25.41 | $25.46 | $23.32 | 1,976 |
2019-05-23 | $25.38 | $25.44 | $25.36 | $25.43 | $23.30 | 1,560 |
2019-05-22 | $25.34 | $25.43 | $25.33 | $25.41 | $23.28 | 1,004 |
2019-05-21 | $25.38 | $25.40 | $25.38 | $25.40 | $23.27 | 763 |
2019-05-20 | $25.29 | $25.39 | $25.29 | $25.39 | $23.26 | 2,914 |
2019-05-17 | $25.30 | $25.42 | $25.22 | $25.40 | $23.27 | 3,081 |
2019-05-16 | $25.54 | $25.54 | $25.38 | $25.38 | $23.25 | 1,108 |
2019-05-15 | $25.37 | $25.57 | $25.37 | $25.57 | $23.43 | 1,268 |
2019-05-14 | $25.41 | $25.42 | $25.16 | $25.41 | $23.28 | 3,113 |
2019-05-13 | $25.40 | $25.48 | $25.39 | $25.48 | $23.34 | 1,931 |
2019-05-10 | $25.58 | $25.78 | $25.58 | $25.66 | $23.51 | 5,068 |
2019-05-09 | $25.69 | $25.82 | $25.68 | $25.75 | $23.59 | 3,206 |
2019-05-08 | $25.83 | $25.85 | $25.79 | $25.85 | $23.68 | 588 |
2019-05-07 | $25.97 | $25.97 | $25.81 | $25.81 | $23.65 | 3,973 |
2019-05-06 | $25.91 | $25.97 | $25.91 | $25.97 | $23.79 | 791 |
2019-05-03 | $26.08 | $26.19 | $25.97 | $26.19 | $23.99 | 2,507 |
2019-05-02 | $26.11 | $26.11 | $26.06 | $26.06 | $23.87 | 707 |
2019-05-01 | $26.07 | $26.18 | $26.07 | $26.12 | $23.93 | 1,231 |
2019-04-30 | $26.05 | $26.05 | $26.04 | $26.04 | $23.86 | 227 |
2019-04-29 | $26.08 | $26.08 | $26.05 | $26.06 | $23.87 | 867 |
2019-04-26 | $26.04 | $26.10 | $26.04 | $26.10 | $23.91 | 963 |
2019-04-25 | $25.95 | $26.01 | $25.95 | $26.01 | $23.83 | 484 |
2019-04-24 | $26.10 | $26.11 | $26.04 | $26.07 | $23.88 | 2,047 |
2019-04-23 | $26.06 | $26.12 | $26.06 | $26.12 | $23.93 | 3,305 |
2019-04-22 | $26.14 | $26.23 | $26.11 | $26.22 | $24.02 | 1,838 |
2019-04-18 | $26.13 | $26.16 | $26.05 | $26.16 | $23.97 | 5,350 |
2019-04-17 | $26.24 | $26.28 | $26.22 | $26.27 | $24.07 | 5,468 |
2019-04-16 | $26.08 | $26.17 | $26.08 | $26.10 | $23.91 | 1,525 |
2019-04-15 | $26.10 | $26.20 | $26.10 | $26.19 | $23.99 | 5,273 |
2019-04-12 | $26.10 | $26.13 | $26.06 | $26.13 | $23.94 | 694 |
2019-04-11 | $26.14 | $26.15 | $26.06 | $26.10 | $23.91 | 3,355 |
2019-04-10 | $26.12 | $26.17 | $26.09 | $26.17 | $23.98 | 2,368 |
2019-04-09 | $26.06 | $26.12 | $26.06 | $26.10 | $23.91 | 5,344 |
2019-04-08 | $26.05 | $26.16 | $26.05 | $26.13 | $23.94 | 1,130 |
2019-04-05 | $26.20 | $26.23 | $26.15 | $26.15 | $23.96 | 3,979 |
2019-04-04 | $26.11 | $26.20 | $26.07 | $26.13 | $23.94 | 12,180 |
2019-04-03 | $26.15 | $26.18 | $26.10 | $26.18 | $23.98 | 5,431 |
2019-04-02 | $26.13 | $26.13 | $26.00 | $26.03 | $23.85 | 3,213 |
2019-04-01 | $26.17 | $26.17 | $25.96 | $26.10 | $23.91 | 13,148 |
2019-03-29 | $26.17 | $26.17 | $26.03 | $26.03 | $23.85 | 4,574 |
2019-03-28 | $25.97 | $26.05 | $25.95 | $26.05 | $23.87 | 7,065 |
2019-03-27 | $25.97 | $26.10 | $25.92 | $26.04 | $23.86 | 5,714 |
2019-03-26 | $26.05 | $26.10 | $26.01 | $26.04 | $23.86 | 6,333 |
2019-03-25 | $26.04 | $26.04 | $25.96 | $26.00 | $23.82 | 3,639 |
2019-03-22 | $26.07 | $26.10 | $26.01 | $26.09 | $23.90 | 1,389 |
2019-03-21 | $26.25 | $26.25 | $25.98 | $25.98 | $23.80 | 3,304 |
2019-03-20 | $26.16 | $26.24 | $26.16 | $26.22 | $24.02 | 2,806 |
2019-03-19 | $26.02 | $26.09 | $25.97 | $26.09 | $23.90 | 1,271 |
2019-03-18 | $26.16 | $26.16 | $25.96 | $25.96 | $23.78 | 3,293 |
2019-03-15 | $26.15 | $26.15 | $26.06 | $26.10 | $23.91 | 807 |
2019-03-14 | $26.06 | $26.11 | $26.05 | $26.06 | $23.87 | 1,504 |
2019-03-13 | $26.11 | $26.15 | $26.11 | $26.13 | $23.94 | 1,587 |
2019-03-12 | $26.04 | $26.18 | $26.04 | $26.18 | $23.98 | 3,370 |
2019-03-11 | $25.96 | $26.04 | $25.96 | $26.04 | $23.86 | 1,454 |
2019-03-08 | $25.96 | $26.03 | $25.96 | $25.96 | $23.78 | 1,583 |
2019-03-07 | $26.05 | $26.05 | $26.04 | $26.04 | $23.86 | 3,018 |
2019-03-06 | $26.01 | $26.14 | $26.00 | $26.08 | $23.89 | 8,303 |
2019-03-05 | $26.02 | $26.11 | $26.01 | $26.05 | $23.87 | 15,472 |
2019-03-04 | $26.04 | $26.10 | $26.04 | $26.09 | $23.90 | 2,147 |
2019-03-01 | $26.10 | $26.10 | $26.02 | $26.05 | $23.87 | 3,149 |
2019-02-28 | $26.13 | $26.22 | $26.07 | $26.07 | $23.88 | 2,246 |
2019-02-27 | $26.16 | $26.19 | $26.11 | $26.11 | $23.92 | 4,130 |
2019-02-26 | $26.23 | $26.23 | $26.11 | $26.11 | $23.92 | 1,595 |
2019-02-25 | $26.27 | $26.27 | $26.14 | $26.27 | $24.07 | 4,150 |
2019-02-22 | $26.13 | $26.17 | $25.99 | $26.17 | $23.98 | 20,005 |
2019-02-21 | $26.14 | $26.14 | $25.95 | $26.02 | $23.84 | 2,900 |
2019-02-20 | $26.01 | $26.07 | $26.01 | $26.07 | $23.88 | 213 |
2019-02-19 | $25.87 | $26.04 | $25.81 | $26.04 | $23.86 | 6,837 |
2019-02-15 | $25.76 | $25.91 | $25.76 | $25.83 | $23.66 | 907 |
2019-02-14 | $25.82 | $25.86 | $25.76 | $25.77 | $23.61 | 2,531 |
2019-02-13 | $25.75 | $25.86 | $25.64 | $25.75 | $23.59 | 3,013 |
2019-02-12 | $25.73 | $25.91 | $25.73 | $25.90 | $23.73 | 4,238 |
2019-02-11 | $25.69 | $25.74 | $25.66 | $25.69 | $23.54 | 3,452 |
2019-02-08 | $25.76 | $25.87 | $25.76 | $25.87 | $23.70 | 2,871 |
2019-02-07 | $25.87 | $25.87 | $25.87 | $25.87 | $23.70 | 456 |
2019-02-06 | $25.84 | $25.84 | $25.56 | $25.70 | $23.54 | 3,299 |
2019-02-05 | $25.85 | $26.01 | $25.75 | $25.94 | $23.76 | 7,701 |
2019-02-04 | $25.75 | $25.75 | $25.68 | $25.68 | $23.53 | 990 |
2019-02-01 | $25.86 | $25.91 | $25.72 | $25.72 | $23.56 | 4,911 |
2019-01-31 | $26.05 | $26.08 | $26.02 | $26.08 | $23.89 | 2,962 |
2019-01-30 | $26.00 | $26.10 | $25.87 | $26.10 | $23.91 | 14,099 |
2019-01-29 | $25.81 | $25.92 | $25.63 | $25.81 | $23.65 | 5,264 |
2019-01-28 | $25.80 | $25.85 | $25.80 | $25.81 | $23.65 | 1,547 |
2019-01-25 | $25.80 | $25.91 | $25.80 | $25.91 | $23.74 | 4,353 |
2019-01-24 | $25.70 | $25.74 | $25.70 | $25.74 | $23.58 | 3,445 |
2019-01-23 | $25.70 | $25.70 | $25.64 | $25.70 | $23.54 | 1,100 |
2019-01-22 | $25.62 | $25.69 | $25.60 | $25.63 | $23.48 | 7,572 |
2019-01-18 | $25.77 | $25.77 | $25.61 | $25.66 | $23.51 | 3,640 |
2019-01-17 | $25.73 | $25.73 | $25.73 | $25.73 | $23.57 | 146 |
2019-01-16 | $25.79 | $25.80 | $25.77 | $25.80 | $23.64 | 3,269 |
2019-01-15 | $25.77 | $25.77 | $25.72 | $25.74 | $23.58 | 1,967 |
2019-01-14 | $25.80 | $25.83 | $25.73 | $25.74 | $23.58 | 4,402 |
2019-01-11 | $25.74 | $25.83 | $25.49 | $25.83 | $23.66 | 3,960 |
2019-01-10 | $25.64 | $25.73 | $25.63 | $25.73 | $23.57 | 6,677 |
2019-01-09 | $25.45 | $25.59 | $25.45 | $25.59 | $23.44 | 3,427 |
2019-01-08 | $25.47 | $25.47 | $25.37 | $25.43 | $23.30 | 1,103 |
2019-01-07 | $25.39 | $25.49 | $25.39 | $25.49 | $23.35 | 2,044 |
2019-01-04 | $25.28 | $25.39 | $25.28 | $25.39 | $23.26 | 2,796 |
2019-01-03 | $25.31 | $25.35 | $25.31 | $25.35 | $23.22 | 346 |
2019-01-02 | $25.27 | $25.32 | $25.27 | $25.32 | $23.20 | 341 |
2018-12-31 | $25.24 | $25.24 | $24.54 | $25.11 | $23.00 | 1,533 |
2018-12-28 | $25.38 | $25.38 | $25.02 | $25.26 | $23.14 | 2,426 |
2018-12-27 | $25.37 | $25.37 | $24.40 | $25.23 | $23.11 | 2,656 |
2018-12-26 | $25.14 | $25.32 | $25.12 | $25.32 | $23.20 | 5,419 |
2018-12-24 | $25.35 | $25.35 | $25.26 | $25.26 | $23.14 | 2,129 |
2018-12-21 | $25.38 | $25.44 | $25.30 | $25.35 | $22.96 | 1,260 |
2018-12-20 | $25.33 | $25.42 | $25.31 | $25.42 | $23.02 | 1,754 |
2018-12-19 | $25.49 | $25.53 | $25.48 | $25.48 | $23.08 | 809 |
2018-12-18 | $25.48 | $25.58 | $25.48 | $25.53 | $23.12 | 2,101 |
2018-12-17 | $25.58 | $25.58 | $25.39 | $25.41 | $23.01 | 3,483 |
2018-12-14 | $25.45 | $25.52 | $25.45 | $25.49 | $23.09 | 1,614 |
2018-12-13 | $25.50 | $25.55 | $25.50 | $25.55 | $23.14 | 100 |
2018-12-12 | $25.50 | $25.65 | $25.50 | $25.60 | $23.19 | 5,738 |
2018-12-11 | $25.40 | $25.52 | $25.40 | $25.46 | $23.06 | 1,065 |
2018-12-10 | $25.37 | $25.44 | $25.31 | $25.42 | $23.02 | 3,438 |
2018-12-07 | $25.50 | $25.53 | $25.47 | $25.47 | $23.07 | 2,131 |
2018-12-06 | $25.48 | $25.50 | $25.47 | $25.47 | $23.07 | 2,803 |
2018-12-04 | $25.62 | $25.74 | $25.50 | $25.68 | $23.26 | 6,337 |
2018-12-03 | $25.41 | $25.55 | $25.41 | $25.55 | $23.14 | 2,911 |
2018-11-30 | $25.29 | $25.34 | $25.29 | $25.33 | $22.94 | 1,127 |
2018-11-29 | $25.36 | $25.38 | $25.26 | $25.38 | $22.99 | 1,242 |
2018-11-28 | $25.25 | $25.26 | $25.25 | $25.26 | $22.88 | 943 |
2018-11-27 | $25.32 | $25.32 | $24.88 | $24.88 | $22.53 | 1,162 |
2018-11-26 | $25.24 | $25.32 | $25.24 | $25.25 | $22.87 | 1,235 |
2018-11-23 | $25.22 | $25.35 | $25.22 | $25.35 | $22.96 | 945 |
2018-11-21 | $25.27 | $25.39 | $25.18 | $25.29 | $22.91 | 1,392 |
2018-11-20 | $25.07 | $25.33 | $25.07 | $25.33 | $22.94 | 438 |
2018-11-19 | $25.12 | $25.25 | $25.12 | $25.24 | $22.86 | 12,835 |
2018-11-16 | $25.39 | $25.39 | $25.39 | $25.39 | $23.00 | 345 |
2018-11-15 | $25.29 | $25.36 | $25.12 | $25.36 | $22.97 | 1,223 |
2018-11-14 | $25.21 | $25.22 | $25.21 | $25.22 | $22.84 | 962 |
2018-11-13 | $25.17 | $25.23 | $25.17 | $25.23 | $22.85 | 257 |
2018-11-12 | $25.21 | $25.30 | $24.99 | $25.17 | $22.80 | 3,357 |
2018-11-09 | $25.47 | $25.48 | $25.30 | $25.30 | $22.91 | 822 |
2018-11-08 | $25.14 | $25.40 | $25.08 | $25.09 | $22.72 | 2,596 |
2018-11-07 | $25.25 | $25.34 | $25.25 | $25.33 | $22.94 | 1,740 |
2018-11-06 | $25.33 | $25.51 | $25.19 | $25.48 | $23.08 | 2,118 |
2018-11-05 | $25.36 | $25.51 | $25.09 | $25.32 | $22.93 | 4,865 |
2018-11-02 | $25.45 | $25.50 | $24.64 | $25.45 | $23.05 | 2,516 |
2018-11-01 | $25.20 | $25.41 | $25.19 | $25.37 | $22.98 | 2,677 |
2018-10-31 | $25.20 | $25.21 | $25.11 | $25.11 | $22.74 | 2,630 |
2018-10-30 | $25.06 | $25.19 | $25.06 | $25.06 | $22.70 | 2,842 |
2018-10-29 | $25.05 | $25.23 | $25.05 | $25.12 | $22.75 | 12,619 |
2018-10-26 | $25.03 | $25.22 | $25.03 | $25.07 | $22.71 | 3,049 |
2018-10-25 | $25.09 | $25.16 | $25.08 | $25.16 | $22.79 | 1,134 |
2018-10-24 | $25.25 | $25.27 | $25.17 | $25.27 | $22.89 | 1,506 |
2018-10-23 | $25.16 | $25.16 | $25.10 | $25.11 | $22.74 | 1,488 |
2018-10-22 | $25.22 | $25.22 | $25.09 | $25.20 | $22.82 | 9,659 |
2018-10-19 | $25.13 | $25.22 | $25.13 | $25.22 | $22.84 | 1,424 |
2018-10-18 | $25.25 | $25.25 | $25.12 | $25.12 | $22.75 | 1,984 |
2018-10-17 | $25.27 | $25.27 | $25.08 | $25.19 | $22.82 | 5,144 |
2018-10-16 | $25.25 | $25.25 | $25.20 | $25.23 | $22.85 | 3,997 |
2018-10-15 | $25.15 | $25.23 | $25.00 | $25.15 | $22.78 | 11,411 |
2018-10-12 | $25.28 | $25.28 | $25.13 | $25.13 | $22.76 | 994 |
2018-10-11 | $25.31 | $25.44 | $25.18 | $25.18 | $22.81 | 3,710 |
2018-10-10 | $24.62 | $25.31 | $24.62 | $25.09 | $22.72 | 11,100 |
2018-10-09 | $25.07 | $25.28 | $25.03 | $25.03 | $22.67 | 8,121 |
2018-10-08 | $25.10 | $25.13 | $24.91 | $25.12 | $22.75 | 11,508 |
2018-10-05 | $25.06 | $25.26 | $25.06 | $25.22 | $22.84 | 2,735 |
2018-10-04 | $25.40 | $25.41 | $25.24 | $25.38 | $22.99 | 1,459 |
2018-10-03 | $25.21 | $25.26 | $25.21 | $25.26 | $22.88 | 3,601 |
2018-10-02 | $25.30 | $25.30 | $25.24 | $25.24 | $22.86 | 862 |
2018-10-01 | $25.42 | $25.42 | $25.23 | $25.32 | $22.93 | 5,211 |
2018-09-28 | $25.33 | $25.44 | $25.27 | $25.43 | $23.03 | 2,900 |
2018-09-27 | $25.43 | $25.45 | $25.27 | $25.45 | $23.05 | 2,723 |
2018-09-26 | $25.36 | $25.49 | $25.33 | $25.49 | $23.09 | 3,174 |
2018-09-25 | $25.48 | $25.48 | $25.33 | $25.44 | $23.04 | 5,925 |
2018-09-24 | $25.30 | $25.30 | $25.29 | $25.29 | $22.91 | 795 |
2018-09-21 | $25.49 | $25.53 | $25.35 | $25.53 | $23.12 | 7,836 |
2018-09-20 | $25.40 | $25.56 | $25.37 | $25.39 | $23.00 | 5,275 |
2018-09-19 | $25.34 | $25.40 | $25.29 | $25.29 | $22.91 | 5,678 |
2018-09-18 | $25.32 | $25.44 | $25.32 | $25.44 | $23.04 | 1,084 |
2018-09-17 | $25.38 | $25.38 | $25.29 | $25.34 | $22.95 | 755 |
2018-09-14 | $25.38 | $25.38 | $25.27 | $25.28 | $22.90 | 1,616 |
2018-09-13 | $25.40 | $25.42 | $25.38 | $25.38 | $22.99 | 1,135 |
2018-09-12 | $25.28 | $25.67 | $25.08 | $25.31 | $22.92 | 10,082 |
2018-09-11 | $25.28 | $25.32 | $25.19 | $25.20 | $22.83 | 8,454 |
2018-09-10 | $25.28 | $25.28 | $25.28 | $25.28 | $22.90 | 835 |
2018-09-07 | $25.30 | $25.30 | $25.29 | $25.29 | $22.91 | 429 |
2018-09-06 | $25.38 | $25.54 | $25.35 | $25.54 | $23.13 | 2,567 |
2018-09-05 | $25.43 | $25.44 | $25.36 | $25.36 | $22.97 | 2,645 |
2018-09-04 | $25.46 | $25.49 | $25.45 | $25.49 | $23.09 | 659 |
2018-08-31 | $25.53 | $25.53 | $25.41 | $25.41 | $23.01 | 4,139 |
2018-08-30 | $25.40 | $25.47 | $25.27 | $25.27 | $22.89 | 1,434 |
2018-08-29 | $25.49 | $25.54 | $25.42 | $25.42 | $23.02 | 1,340 |
2018-08-28 | $25.70 | $25.73 | $25.65 | $25.71 | $23.29 | 2,474 |
2018-08-27 | $25.60 | $25.74 | $25.60 | $25.74 | $23.31 | 6,083 |
2018-08-24 | $25.48 | $25.68 | $25.48 | $25.68 | $23.26 | 2,439 |
2018-08-23 | $25.39 | $25.39 | $25.22 | $25.32 | $22.93 | 3,178 |
2018-08-22 | $25.51 | $25.51 | $25.29 | $25.40 | $23.01 | 2,379 |
2018-08-21 | $25.57 | $25.57 | $25.52 | $25.52 | $23.11 | 298 |
2018-08-20 | $25.40 | $25.51 | $25.34 | $25.51 | $23.11 | 4,095 |
2018-08-17 | $25.35 | $25.40 | $25.35 | $25.40 | $23.01 | 2,249 |
2018-08-16 | $25.25 | $25.37 | $25.25 | $25.37 | $22.98 | 7,599 |
2018-08-15 | $25.02 | $25.10 | $24.95 | $25.10 | $22.73 | 9,239 |
2018-08-14 | $25.31 | $25.31 | $25.15 | $25.25 | $22.87 | 1,453 |
2018-08-13 | $25.26 | $25.29 | $25.12 | $25.26 | $22.88 | 6,738 |
2018-08-10 | $25.20 | $25.48 | $25.20 | $25.29 | $22.91 | 2,753 |
2018-08-09 | $25.49 | $25.49 | $25.49 | $25.49 | $23.09 | 187 |
2018-08-08 | $25.42 | $25.48 | $25.30 | $25.41 | $23.01 | 1,883 |
2018-08-07 | $25.59 | $25.59 | $25.50 | $25.54 | $23.13 | 2,632 |
2018-08-06 | $25.39 | $25.39 | $25.27 | $25.34 | $22.95 | 5,513 |
2018-08-03 | $25.44 | $25.44 | $25.34 | $25.34 | $22.95 | 2,222 |
2018-08-02 | $25.42 | $25.42 | $25.26 | $25.26 | $22.88 | 4,941 |
2018-08-01 | $25.47 | $25.50 | $25.45 | $25.48 | $23.08 | 3,415 |
2018-07-31 | $25.45 | $25.65 | $25.45 | $25.65 | $23.23 | 1,982 |
2018-07-30 | $25.54 | $25.62 | $25.43 | $25.47 | $23.07 | 3,354 |
2018-07-27 | $25.48 | $25.57 | $25.48 | $25.56 | $23.15 | 2,759 |
2018-07-26 | $25.45 | $25.64 | $25.44 | $25.44 | $23.04 | 3,005 |
2018-07-25 | $25.70 | $25.77 | $25.62 | $25.75 | $23.32 | 4,361 |
2018-07-24 | $25.56 | $25.60 | $25.51 | $25.51 | $23.11 | 4,531 |
2018-07-23 | $25.52 | $25.64 | $25.39 | $25.43 | $23.03 | 16,288 |
2018-07-20 | $25.50 | $25.74 | $25.50 | $25.59 | $23.18 | 12,768 |
2018-07-19 | $25.48 | $25.90 | $25.48 | $25.69 | $23.27 | 9,013 |
2018-07-18 | $25.79 | $25.82 | $25.69 | $25.70 | $23.28 | 3,347 |
2018-07-17 | $25.91 | $25.94 | $25.81 | $25.83 | $23.39 | 1,544 |
2018-07-16 | $25.91 | $26.01 | $25.85 | $26.01 | $23.56 | 2,023 |
2018-07-13 | $25.86 | $25.93 | $25.81 | $25.93 | $23.49 | 2,061 |
2018-07-12 | $25.94 | $26.00 | $25.86 | $25.96 | $23.51 | 7,750 |
2018-07-11 | $25.94 | $25.95 | $25.77 | $25.86 | $23.42 | 6,294 |
2018-07-10 | $26.06 | $26.14 | $26.06 | $26.14 | $23.68 | 1,469 |
2018-07-09 | $26.20 | $26.28 | $26.14 | $26.20 | $23.73 | 22,214 |
2018-07-06 | $25.94 | $26.04 | $25.94 | $26.04 | $23.59 | 3,732 |
2018-07-05 | $26.05 | $26.05 | $25.98 | $26.02 | $23.57 | 7,247 |
2018-07-03 | $26.01 | $26.01 | $25.99 | $26.00 | $23.55 | 2,567 |
2018-07-02 | $25.90 | $25.96 | $25.80 | $25.88 | $23.44 | 6,896 |
2018-06-29 | $26.05 | $26.20 | $26.04 | $26.04 | $23.59 | 2,651 |
2018-06-28 | $26.08 | $26.15 | $26.08 | $26.15 | $23.68 | 4,040 |
2018-06-27 | $26.20 | $26.26 | $26.05 | $26.07 | $23.61 | 5,036 |
2018-06-26 | $26.37 | $26.37 | $26.37 | $26.37 | $23.88 | 25,883 |
2018-06-25 | $26.42 | $26.49 | $26.35 | $26.37 | $23.88 | 6,646 |
2018-06-22 | $26.63 | $26.66 | $26.48 | $26.62 | $24.11 | 27,009 |
2018-06-21 | $26.59 | $26.69 | $26.43 | $26.55 | $24.05 | 16,956 |
2018-06-20 | $26.76 | $26.76 | $26.62 | $26.69 | $24.17 | 5,375 |
2018-06-19 | $26.71 | $26.74 | $26.71 | $26.71 | $24.19 | 2,023 |
2018-06-18 | $26.79 | $26.89 | $26.79 | $26.89 | $24.36 | 1,440 |
2018-06-15 | $26.89 | $26.97 | $26.87 | $26.96 | $24.42 | 3,341 |
2018-06-14 | $26.98 | $26.98 | $26.83 | $26.85 | $24.32 | 8,953 |
2018-06-13 | $26.99 | $27.09 | $26.99 | $27.09 | $24.54 | 905 |
2018-06-12 | $27.00 | $27.00 | $26.92 | $26.92 | $24.38 | 918 |
2018-06-11 | $27.10 | $27.10 | $26.89 | $27.03 | $24.48 | 39,480 |
2018-06-08 | $27.06 | $27.07 | $27.03 | $27.03 | $24.48 | 1,511 |
2018-06-07 | $27.09 | $27.09 | $26.99 | $27.06 | $24.51 | 1,069 |
2018-06-06 | $27.09 | $27.15 | $27.03 | $27.11 | $24.55 | 1,738 |
2018-06-05 | $27.01 | $27.04 | $27.01 | $27.04 | $24.49 | 1,160 |
2018-06-04 | $27.01 | $27.04 | $26.95 | $27.00 | $24.45 | 1,994 |
2018-06-01 | $26.95 | $26.99 | $26.87 | $26.99 | $24.45 | 2,496 |
2018-05-31 | $26.84 | $26.98 | $26.84 | $26.94 | $24.40 | 1,826 |
2018-05-30 | $26.93 | $26.99 | $26.93 | $26.99 | $24.45 | 1,779 |
2018-05-29 | $26.97 | $26.97 | $26.83 | $26.90 | $24.36 | 3,372 |
2018-05-25 | $27.04 | $27.09 | $27.03 | $27.03 | $24.48 | 1,038 |
2018-05-24 | $27.12 | $27.19 | $27.08 | $27.08 | $24.53 | 949 |
2018-05-23 | $27.05 | $27.09 | $26.91 | $27.01 | $24.46 | 11,029 |
2018-05-22 | $27.18 | $27.18 | $27.04 | $27.12 | $24.56 | 2,404 |
2018-05-21 | $27.09 | $27.13 | $27.09 | $27.13 | $24.57 | 589 |
2018-05-18 | $27.09 | $27.17 | $27.06 | $27.17 | $24.61 | 8,545 |
2018-05-17 | $27.18 | $27.19 | $27.10 | $27.13 | $24.57 | 4,027 |
2018-05-16 | $27.16 | $27.20 | $27.15 | $27.16 | $24.60 | 3,432 |
2018-05-15 | $27.11 | $27.17 | $27.01 | $27.08 | $24.53 | 2,359 |
2018-05-14 | $27.25 | $27.29 | $27.12 | $27.22 | $24.65 | 4,935 |
2018-05-11 | $27.30 | $27.30 | $27.16 | $27.21 | $24.64 | 2,935 |
2018-05-10 | $27.22 | $27.30 | $27.10 | $27.24 | $24.67 | 4,748 |
2018-05-09 | $27.10 | $27.15 | $27.10 | $27.10 | $24.55 | 971 |
2018-05-08 | $27.09 | $27.16 | $26.95 | $27.08 | $24.53 | 6,361 |
2018-05-07 | $27.07 | $27.20 | $26.96 | $27.20 | $24.64 | 8,907 |
2018-05-04 | $27.17 | $27.17 | $27.00 | $27.07 | $24.52 | 2,910 |
2018-05-03 | $27.10 | $27.10 | $27.00 | $27.10 | $24.55 | 6,944 |
2018-05-02 | $27.11 | $27.14 | $26.62 | $26.88 | $24.35 | 36,581 |
2018-05-01 | $27.30 | $27.30 | $27.18 | $27.21 | $24.64 | 2,228 |
2018-04-30 | $27.31 | $27.31 | $27.21 | $27.26 | $24.69 | 1,919 |
2018-04-27 | $27.23 | $27.30 | $27.23 | $27.30 | $24.73 | 2,659 |
2018-04-26 | $27.33 | $27.33 | $27.21 | $27.29 | $24.72 | 3,043 |
2018-04-25 | $27.29 | $27.29 | $27.20 | $27.26 | $24.69 | 6,251 |
2018-04-24 | $27.29 | $27.34 | $27.21 | $27.34 | $24.76 | 4,839 |
2018-04-23 | $27.38 | $27.38 | $27.32 | $27.32 | $24.74 | 2,129 |
2018-04-20 | $27.40 | $27.40 | $27.31 | $27.39 | $24.81 | 8,758 |
2018-04-19 | $27.46 | $27.52 | $27.38 | $27.39 | $24.81 | 4,211 |
2018-04-18 | $27.41 | $27.49 | $27.41 | $27.43 | $24.84 | 1,298 |
2018-04-17 | $27.31 | $27.54 | $27.30 | $27.51 | $24.92 | 4,007 |
2018-04-16 | $27.50 | $27.55 | $27.38 | $27.39 | $24.81 | 17,675 |
2018-04-13 | $27.44 | $27.50 | $27.35 | $27.44 | $24.85 | 4,731 |
2018-04-12 | $27.38 | $27.38 | $27.26 | $27.32 | $24.74 | 3,934 |
2018-04-11 | $27.43 | $27.52 | $27.36 | $27.51 | $24.92 | 5,799 |
2018-04-10 | $27.38 | $27.60 | $27.38 | $27.38 | $24.80 | 12,341 |
2018-04-09 | $27.31 | $27.49 | $27.12 | $27.26 | $24.69 | 25,957 |
2018-04-06 | $27.36 | $27.38 | $27.11 | $27.36 | $24.78 | 15,045 |
2018-04-05 | $27.21 | $27.44 | $27.20 | $27.22 | $24.65 | 3,745 |
2018-04-04 | $27.45 | $27.45 | $27.23 | $27.34 | $24.76 | 3,741 |
2018-04-03 | $27.60 | $27.60 | $27.25 | $27.29 | $24.72 | 60,851 |
2018-04-02 | $27.61 | $27.61 | $27.35 | $27.40 | $24.82 | 6,780 |
2018-03-29 | $27.45 | $27.51 | $27.27 | $27.27 | $24.70 | 9,428 |
2018-03-28 | $27.30 | $27.48 | $27.21 | $27.35 | $24.77 | 5,535 |
2018-03-27 | $27.50 | $27.50 | $27.24 | $27.25 | $24.68 | 9,303 |
2018-03-26 | $27.35 | $27.46 | $27.32 | $27.44 | $24.85 | 22,963 |
2018-03-23 | $27.15 | $27.25 | $27.01 | $27.22 | $24.65 | 14,343 |
2018-03-22 | $27.15 | $27.15 | $27.00 | $27.00 | $24.45 | 1,022 |
2018-03-21 | $27.00 | $27.07 | $26.99 | $27.07 | $24.52 | 1,714 |
2018-03-20 | $27.08 | $27.10 | $26.98 | $26.98 | $24.44 | 5,041 |
2018-03-19 | $27.09 | $27.21 | $26.99 | $26.99 | $24.45 | 5,888 |
2018-03-16 | $27.09 | $27.18 | $27.09 | $27.14 | $24.58 | 2,169 |
2018-03-15 | $27.11 | $27.18 | $27.00 | $27.07 | $24.52 | 3,223 |
2018-03-14 | $27.12 | $27.25 | $27.03 | $27.06 | $24.51 | 5,462 |
2018-03-13 | $27.00 | $27.03 | $27.00 | $27.03 | $24.48 | 777 |
2018-03-12 | $27.06 | $27.12 | $26.95 | $27.00 | $24.45 | 6,817 |
2018-03-09 | $26.94 | $27.19 | $26.94 | $27.19 | $24.63 | 6,340 |
2018-03-08 | $27.00 | $27.16 | $26.88 | $26.94 | $24.40 | 4,971 |
2018-03-07 | $27.10 | $27.10 | $26.93 | $26.96 | $24.42 | 7,592 |
2018-03-06 | $26.90 | $27.21 | $26.82 | $27.11 | $24.55 | 32,382 |
2018-03-05 | $26.91 | $27.18 | $26.77 | $26.95 | $24.41 | 42,197 |
2018-03-02 | $26.91 | $27.15 | $26.82 | $26.84 | $24.31 | 130,105 |
2018-03-01 | $27.15 | $27.24 | $26.85 | $26.85 | $24.32 | 6,640 |
2018-02-28 | $27.16 | $27.16 | $26.93 | $27.09 | $24.54 | 6,983 |
2018-02-27 | $27.55 | $27.55 | $26.94 | $27.11 | $24.55 | 6,853 |
2018-02-26 | $27.03 | $27.27 | $27.03 | $27.11 | $24.55 | 3,697 |
2018-02-23 | $27.01 | $27.05 | $26.91 | $26.94 | $24.40 | 11,308 |
2018-02-22 | $26.99 | $27.18 | $26.91 | $27.02 | $24.47 | 1,766 |
2018-02-21 | $27.04 | $27.26 | $27.04 | $27.11 | $24.55 | 22,714 |
2018-02-20 | $27.28 | $27.34 | $27.08 | $27.08 | $24.53 | 12,381 |
2018-02-16 | $27.50 | $27.50 | $27.16 | $27.34 | $24.76 | 8,350 |
2018-02-15 | $27.20 | $27.39 | $27.04 | $27.39 | $24.81 | 9,824 |
2018-02-14 | $26.97 | $27.00 | $26.91 | $27.00 | $24.45 | 2,454 |
2018-02-13 | $26.94 | $27.05 | $26.80 | $27.03 | $24.48 | 3,556 |
2018-02-12 | $27.00 | $27.15 | $26.72 | $26.72 | $24.20 | 10,848 |
2018-02-09 | $27.03 | $27.03 | $26.71 | $26.88 | $24.35 | 18,946 |
2018-02-08 | $27.00 | $27.04 | $26.62 | $26.71 | $24.19 | 19,583 |
2018-02-07 | $27.20 | $27.20 | $27.08 | $27.08 | $24.53 | 13,500 |
2018-02-06 | $27.19 | $27.21 | $27.03 | $27.08 | $24.53 | 7,806 |
2018-02-05 | $27.15 | $27.27 | $27.15 | $27.21 | $24.64 | 12,884 |
2018-02-02 | $27.12 | $27.32 | $27.00 | $27.08 | $24.53 | 15,972 |
2018-02-01 | $27.15 | $27.20 | $27.14 | $27.18 | $24.62 | 2,561 |
2018-01-31 | $27.12 | $27.23 | $27.03 | $27.15 | $24.59 | 15,383 |
2018-01-30 | $26.94 | $27.01 | $26.85 | $26.93 | $24.39 | 8,848 |
2018-01-29 | $26.95 | $27.03 | $26.94 | $26.94 | $24.40 | 11,059 |
2018-01-26 | $26.98 | $27.09 | $26.98 | $27.01 | $24.46 | 6,943 |
2018-01-25 | $27.01 | $27.74 | $26.90 | $27.03 | $24.48 | 22,565 |
2018-01-24 | $26.78 | $26.91 | $26.78 | $26.81 | $24.28 | 10,076 |
2018-01-23 | $26.68 | $26.79 | $26.60 | $26.60 | $24.09 | 15,160 |
2018-01-22 | $26.71 | $26.81 | $26.70 | $26.70 | $24.18 | 11,662 |
2018-01-19 | $26.90 | $26.90 | $26.75 | $26.78 | $24.26 | 10,619 |
2018-01-18 | $26.80 | $26.80 | $26.52 | $26.71 | $24.19 | 7,223 |
2018-01-17 | $26.70 | $26.70 | $26.57 | $26.57 | $24.07 | 11,817 |
2018-01-16 | $26.68 | $26.68 | $26.30 | $26.46 | $23.97 | 7,243 |
2018-01-12 | $26.35 | $26.35 | $26.21 | $26.21 | $23.74 | 7,546 |
2018-01-11 | $26.20 | $26.20 | $26.15 | $26.18 | $23.71 | 6,473 |
2018-01-10 | $26.13 | $26.13 | $26.04 | $26.04 | $23.59 | 5,776 |
2018-01-09 | $26.12 | $26.12 | $26.01 | $26.09 | $23.63 | 1,730 |
2018-01-08 | $26.20 | $26.20 | $26.16 | $26.20 | $23.73 | 2,231 |
2018-01-05 | $26.20 | $26.20 | $26.15 | $26.20 | $23.73 | 2,953 |
2018-01-04 | $26.28 | $26.28 | $26.17 | $26.20 | $23.73 | 1,686 |
2018-01-03 | $26.27 | $26.27 | $26.14 | $26.25 | $23.78 | 2,791 |
2018-01-02 | $26.29 | $26.40 | $26.12 | $26.23 | $23.76 | 6,235 |
2017-12-29 | $26.09 | $26.10 | $26.00 | $26.07 | $23.61 | 3,253 |
2017-12-28 | $26.02 | $26.02 | $25.84 | $25.90 | $23.46 | 20,261 |
2017-12-27 | $26.00 | $26.01 | $25.74 | $25.74 | $23.31 | 2,288 |
2017-12-26 | $26.00 | $26.00 | $25.86 | $25.93 | $23.49 | 1,045 |
2017-12-22 | $25.88 | $25.88 | $25.69 | $25.87 | $23.43 | 1,713 |
2017-12-21 | $25.58 | $25.98 | $25.43 | $25.59 | $23.18 | 4,634 |
2017-12-20 | $25.77 | $25.84 | $25.70 | $25.84 | $23.40 | 2,520 |
2017-12-19 | $25.72 | $25.72 | $25.64 | $25.65 | $23.23 | 2,763 |
2017-12-18 | $25.63 | $25.87 | $25.62 | $25.63 | $23.21 | 4,380 |
2017-12-15 | $25.74 | $25.91 | $25.63 | $25.90 | $23.46 | 24,157 |
2017-12-14 | $25.32 | $25.75 | $25.32 | $25.74 | $23.31 | 3,656 |
2017-12-13 | $25.55 | $25.55 | $25.55 | $25.55 | $23.14 | 121 |
2017-12-12 | $25.62 | $25.66 | $25.59 | $25.59 | $23.18 | 1,697 |
2017-12-11 | $25.64 | $25.65 | $25.60 | $25.65 | $23.23 | 4,621 |
2017-12-08 | $25.64 | $25.64 | $25.60 | $25.64 | $23.22 | 856 |
2017-12-07 | $25.65 | $25.65 | $25.54 | $25.64 | $23.22 | 1,740 |
2017-12-06 | $25.68 | $25.72 | $25.61 | $25.72 | $23.30 | 1,664 |
2017-12-05 | $25.59 | $25.67 | $25.59 | $25.59 | $23.18 | 5,941 |
2017-12-04 | $25.60 | $25.62 | $25.53 | $25.57 | $23.16 | 3,027 |
2017-12-01 | $25.64 | $25.73 | $25.61 | $25.64 | $23.22 | 3,707 |
2017-11-30 | $25.59 | $25.79 | $25.59 | $25.79 | $23.36 | 894 |
2017-11-29 | $25.58 | $25.61 | $25.52 | $25.61 | $23.20 | 667 |
2017-11-28 | $25.43 | $25.65 | $25.43 | $25.65 | $23.23 | 955 |
2017-11-27 | $25.70 | $25.70 | $25.63 | $25.65 | $23.23 | 2,299 |
2017-11-24 | $25.87 | $25.87 | $25.43 | $25.59 | $23.18 | 1,043 |
2017-11-22 | $25.61 | $25.83 | $25.57 | $25.83 | $23.39 | 1,896 |
2017-11-21 | $25.45 | $25.57 | $25.43 | $25.53 | $23.12 | 4,235 |
2017-11-20 | $25.44 | $25.49 | $25.44 | $25.46 | $23.06 | 944 |
2017-11-17 | $25.51 | $25.53 | $25.51 | $25.53 | $23.12 | 666 |
2017-11-16 | $25.50 | $25.55 | $25.50 | $25.52 | $23.11 | 1,353 |
2017-11-15 | $25.47 | $25.59 | $25.47 | $25.51 | $23.10 | 1,193 |
2017-11-14 | $25.60 | $25.60 | $25.45 | $25.52 | $23.11 | 1,193 |
2017-11-13 | $25.57 | $25.58 | $25.46 | $25.50 | $23.10 | 5,359 |
2017-11-10 | $25.54 | $25.83 | $25.46 | $25.58 | $23.17 | 6,296 |
2017-11-09 | $25.58 | $25.60 | $25.57 | $25.57 | $23.16 | 4,402 |
2017-11-08 | $25.46 | $25.51 | $25.46 | $25.51 | $23.11 | 2,015 |
2017-11-07 | $25.49 | $25.50 | $25.46 | $25.49 | $23.09 | 2,901 |
2017-11-06 | $25.44 | $25.53 | $25.44 | $25.46 | $23.06 | 1,800 |
2017-11-03 | $25.46 | $25.49 | $25.44 | $25.48 | $23.08 | 1,191 |
2017-11-02 | $25.59 | $25.72 | $25.52 | $25.58 | $23.17 | 2,877 |
2017-11-01 | $25.58 | $25.63 | $25.48 | $25.60 | $23.19 | 1,751 |
2017-10-31 | $25.51 | $25.51 | $25.45 | $25.51 | $23.11 | 2,370 |
2017-10-30 | $25.40 | $25.60 | $25.36 | $25.44 | $23.04 | 6,134 |
2017-10-27 | $25.56 | $25.56 | $24.78 | $24.85 | $22.51 | 11,635 |
2017-10-26 | $25.46 | $25.52 | $25.39 | $25.52 | $23.11 | 1,972 |
2017-10-25 | $25.52 | $25.52 | $25.45 | $25.45 | $23.05 | 2,608 |
2017-10-24 | $25.48 | $25.58 | $25.36 | $25.45 | $23.05 | 5,436 |
2017-10-23 | $25.50 | $25.60 | $25.50 | $25.50 | $23.10 | 2,165 |
2017-10-20 | $25.68 | $25.68 | $25.50 | $25.50 | $23.10 | 2,910 |
2017-10-19 | $25.53 | $25.67 | $25.53 | $25.67 | $23.25 | 4,150 |
2017-10-18 | $25.55 | $25.63 | $25.55 | $25.55 | $23.14 | 2,322 |
2017-10-17 | $25.60 | $25.65 | $25.50 | $25.50 | $23.10 | 2,207 |
2017-10-16 | $25.69 | $25.79 | $25.55 | $25.79 | $23.36 | 1,917 |
2017-10-13 | $25.73 | $25.83 | $25.73 | $25.81 | $23.38 | 3,688 |
2017-10-12 | $25.81 | $25.87 | $25.79 | $25.84 | $23.40 | 3,583 |
2017-10-11 | $25.77 | $25.77 | $25.67 | $25.72 | $23.29 | 6,008 |
2017-10-10 | $25.60 | $25.74 | $25.60 | $25.72 | $23.30 | 5,042 |
2017-10-09 | $25.58 | $25.58 | $25.46 | $25.46 | $23.06 | 1,594 |
2017-10-06 | $25.45 | $25.45 | $25.45 | $25.45 | $23.05 | 279 |
2017-10-05 | $25.43 | $25.43 | $25.34 | $25.35 | $22.96 | 1,339 |
2017-10-04 | $25.39 | $25.40 | $25.35 | $25.35 | $22.96 | 1,670 |
2017-10-03 | $25.46 | $25.46 | $25.29 | $25.41 | $23.01 | 1,690 |
2017-10-02 | $25.32 | $25.39 | $25.24 | $25.27 | $22.89 | 4,398 |
2017-09-29 | $25.52 | $25.55 | $25.35 | $25.46 | $23.06 | 8,977 |
2017-09-28 | $25.48 | $25.49 | $25.32 | $25.36 | $22.97 | 7,714 |
2017-09-27 | $25.48 | $25.48 | $25.48 | $25.48 | $23.07 | 371 |
2017-09-26 | $25.33 | $25.48 | $25.28 | $25.37 | $22.98 | 7,858 |
2017-09-25 | $25.56 | $25.56 | $25.43 | $25.49 | $23.09 | 4,446 |
2017-09-22 | $25.60 | $25.76 | $25.56 | $25.76 | $23.33 | 15,492 |
2017-09-21 | $25.52 | $25.67 | $25.52 | $25.67 | $23.25 | 423 |
2017-09-20 | $25.69 | $25.75 | $25.58 | $25.58 | $23.17 | 1,018 |
2017-09-19 | $25.65 | $25.65 | $25.53 | $25.60 | $23.19 | 5,091 |
2017-09-18 | $25.66 | $25.77 | $25.57 | $25.63 | $23.21 | 2,486 |
2017-09-15 | $25.56 | $25.87 | $25.56 | $25.68 | $23.26 | 7,019 |
2017-09-14 | $25.80 | $25.82 | $25.62 | $25.82 | $23.39 | 3,995 |
2017-09-13 | $25.82 | $25.82 | $25.70 | $25.82 | $23.39 | 3,467 |
2017-09-12 | $25.69 | $25.82 | $25.69 | $25.82 | $23.39 | 2,725 |
2017-09-11 | $26.06 | $26.06 | $25.51 | $25.89 | $23.45 | 4,761 |
2017-09-08 | $26.05 | $26.09 | $25.87 | $26.07 | $23.61 | 7,521 |
2017-09-07 | $26.00 | $26.05 | $25.91 | $26.00 | $23.55 | 9,466 |
2017-09-06 | $25.79 | $25.85 | $25.75 | $25.85 | $23.41 | 5,192 |
2017-09-05 | $25.82 | $25.95 | $25.75 | $25.79 | $23.36 | 3,621 |
2017-09-01 | $25.70 | $25.73 | $25.64 | $25.66 | $23.24 | 7,931 |
2017-08-31 | $25.45 | $25.55 | $25.34 | $25.48 | $23.08 | 27,326 |
2017-08-30 | $25.49 | $25.70 | $25.48 | $25.53 | $23.12 | 4,939 |
2017-08-29 | $25.48 | $25.65 | $25.40 | $25.51 | $23.11 | 8,282 |
2017-08-28 | $25.44 | $25.50 | $25.39 | $25.42 | $23.02 | 4,032 |
2017-08-25 | $25.27 | $25.37 | $25.27 | $25.36 | $22.97 | 3,392 |
2017-08-24 | $25.24 | $25.24 | $25.23 | $25.23 | $22.85 | 490 |
2017-08-23 | $25.28 | $25.33 | $25.23 | $25.23 | $22.85 | 2,119 |
2017-08-22 | $25.28 | $25.37 | $25.22 | $25.37 | $22.98 | 1,610 |
2017-08-21 | $25.16 | $25.29 | $25.16 | $25.28 | $22.90 | 3,742 |
2017-08-18 | $25.32 | $25.32 | $25.21 | $25.21 | $22.83 | 1,488 |
2017-08-17 | $25.30 | $25.31 | $25.13 | $25.31 | $22.92 | 2,294 |
2017-08-16 | $25.17 | $25.32 | $25.08 | $25.13 | $22.76 | 7,381 |
2017-08-15 | $25.09 | $25.30 | $25.09 | $25.27 | $22.89 | 3,806 |
2017-08-14 | $25.20 | $25.31 | $25.20 | $25.21 | $22.83 | 2,091 |
2017-08-11 | $25.16 | $25.31 | $25.15 | $25.20 | $22.82 | 2,058 |
2017-08-10 | $25.23 | $25.36 | $25.17 | $25.17 | $22.80 | 3,526 |
2017-08-09 | $25.21 | $25.31 | $25.07 | $25.27 | $22.89 | 19,741 |
2017-08-08 | $25.10 | $25.10 | $25.01 | $25.01 | $22.65 | 7,995 |
2017-08-07 | $25.05 | $25.10 | $25.00 | $25.10 | $22.73 | 5,083 |
2017-08-04 | $25.05 | $25.08 | $25.00 | $25.04 | $22.67 | 2,301 |
2017-08-03 | $25.04 | $25.13 | $25.04 | $25.05 | $22.69 | 2,555 |
2017-08-02 | $24.94 | $25.06 | $24.94 | $25.05 | $22.69 | 2,519 |
2017-08-01 | $25.02 | $25.02 | $24.92 | $24.94 | $22.59 | 2,533 |
2017-07-31 | $24.98 | $25.09 | $24.98 | $25.08 | $22.72 | 15,157 |
2017-07-28 | $24.90 | $25.03 | $24.90 | $24.93 | $22.58 | 1,226 |
2017-07-27 | $24.95 | $24.95 | $24.88 | $24.92 | $22.57 | 1,678 |
2017-07-26 | $24.89 | $24.97 | $24.84 | $24.90 | $22.55 | 4,968 |
2017-07-25 | $24.92 | $24.99 | $24.85 | $24.87 | $22.53 | 4,449 |
2017-07-24 | $24.92 | $25.00 | $24.92 | $24.97 | $22.62 | 3,183 |
2017-07-21 | $24.85 | $24.93 | $24.85 | $24.92 | $22.57 | 4,540 |
2017-07-20 | $24.85 | $24.94 | $24.85 | $24.85 | $22.51 | 3,903 |
2017-07-19 | $24.86 | $24.94 | $24.85 | $24.92 | $22.57 | 4,900 |
2017-07-18 | $24.87 | $24.99 | $24.85 | $24.88 | $22.53 | 6,045 |
2017-07-17 | $24.78 | $24.91 | $24.78 | $24.85 | $22.51 | 5,688 |
2017-07-14 | $24.89 | $24.90 | $24.75 | $24.80 | $22.46 | 829 |
2017-07-13 | $24.68 | $24.68 | $24.68 | $24.68 | $22.35 | 272 |
2017-07-12 | $24.74 | $24.74 | $24.61 | $24.68 | $22.35 | 5,119 |
2017-07-11 | $24.66 | $24.72 | $24.59 | $24.67 | $22.34 | 1,538 |
2017-07-10 | $24.56 | $24.64 | $24.56 | $24.64 | $22.32 | 745 |
2017-07-07 | $24.65 | $24.65 | $24.59 | $24.59 | $22.27 | 1,422 |
2017-07-06 | $24.65 | $24.65 | $24.64 | $24.64 | $22.32 | 562 |
2017-07-05 | $24.65 | $24.71 | $24.56 | $24.57 | $22.25 | 14,755 |
2017-07-03 | $24.57 | $24.74 | $24.57 | $24.69 | $22.36 | 5,362 |
2017-06-30 | $24.66 | $24.79 | $24.64 | $24.71 | $22.38 | 6,451 |
2017-06-29 | $24.61 | $24.69 | $24.60 | $24.65 | $22.33 | 10,863 |
2017-06-28 | $24.63 | $24.66 | $24.57 | $24.61 | $22.29 | 6,459 |
2017-06-27 | $24.58 | $24.73 | $24.57 | $24.62 | $22.30 | 8,432 |
2017-06-26 | $24.65 | $24.65 | $24.49 | $24.49 | $22.18 | 9,052 |
2017-06-23 | $24.51 | $24.60 | $24.51 | $24.60 | $22.28 | 3,977 |
2017-06-22 | $24.56 | $24.56 | $24.50 | $24.55 | $22.24 | 1,610 |
2017-06-21 | $24.54 | $24.64 | $24.50 | $24.60 | $22.28 | 9,860 |
2017-06-20 | $24.52 | $24.61 | $24.49 | $24.61 | $22.29 | 2,563 |
2017-06-19 | $24.63 | $24.63 | $24.49 | $24.62 | $22.30 | 6,110 |
2017-06-16 | $24.70 | $24.70 | $24.47 | $24.56 | $22.24 | 11,454 |
2017-06-15 | $24.61 | $24.61 | $24.50 | $24.50 | $22.19 | 1,362 |
2017-06-14 | $24.63 | $24.63 | $24.49 | $24.62 | $22.30 | 6,645 |
2017-06-13 | $24.63 | $24.79 | $24.55 | $24.62 | $22.30 | 3,025 |
2017-06-12 | $24.68 | $24.78 | $24.56 | $24.60 | $22.28 | 5,449 |
2017-06-09 | $24.60 | $24.74 | $24.58 | $24.61 | $22.29 | 8,246 |
2017-06-08 | $24.74 | $24.74 | $24.58 | $24.64 | $22.32 | 1,741 |
2017-06-07 | $24.62 | $24.73 | $24.62 | $24.71 | $22.38 | 4,760 |
2017-06-06 | $24.66 | $24.76 | $24.63 | $24.63 | $22.31 | 1,061 |
2017-06-05 | $24.52 | $24.60 | $24.51 | $24.54 | $22.23 | 2,153 |
2017-06-02 | $24.56 | $24.59 | $24.51 | $24.58 | $22.26 | 15,095 |
2017-06-01 | $24.55 | $24.72 | $24.55 | $24.60 | $22.28 | 6,900 |
2017-05-31 | $24.55 | $24.72 | $24.55 | $24.65 | $22.33 | 10,675 |
2017-05-30 | $24.41 | $24.54 | $24.39 | $24.39 | $22.09 | 4,437 |
2017-05-26 | $24.40 | $24.52 | $24.40 | $24.41 | $22.11 | 1,879 |
2017-05-25 | $24.48 | $24.48 | $24.31 | $24.33 | $22.04 | 14,352 |
2017-05-24 | $24.29 | $24.29 | $24.23 | $24.23 | $21.94 | 756 |
2017-05-23 | $24.26 | $24.30 | $24.23 | $24.30 | $22.01 | 1,074 |
2017-05-22 | $24.24 | $24.35 | $24.20 | $24.25 | $21.96 | 14,865 |
2017-05-19 | $24.28 | $24.34 | $24.22 | $24.22 | $21.94 | 3,470 |
2017-05-18 | $24.22 | $24.36 | $24.22 | $24.23 | $21.95 | 5,583 |
2017-05-17 | $24.18 | $24.32 | $24.18 | $24.32 | $22.03 | 3,014 |
2017-05-16 | $24.23 | $24.23 | $24.17 | $24.22 | $21.94 | 3,621 |
2017-05-15 | $24.20 | $24.21 | $24.13 | $24.19 | $21.91 | 3,113 |
2017-05-12 | $24.13 | $24.25 | $24.10 | $24.19 | $21.91 | 6,876 |
2017-05-11 | $24.12 | $24.12 | $24.09 | $24.10 | $21.83 | 2,179 |
2017-05-10 | $24.11 | $24.22 | $24.05 | $24.22 | $21.94 | 15,559 |
2017-05-09 | $24.10 | $24.10 | $24.05 | $24.09 | $21.82 | 1,523 |
2017-05-08 | $24.10 | $24.18 | $24.06 | $24.07 | $21.80 | 4,586 |
2017-05-05 | $24.21 | $24.21 | $24.08 | $24.10 | $21.83 | 6,115 |
2017-05-04 | $24.19 | $24.22 | $24.04 | $24.21 | $21.93 | 6,614 |
2017-05-03 | $24.13 | $24.13 | $24.12 | $24.12 | $21.85 | 1,342 |
2017-05-02 | $24.13 | $24.13 | $24.05 | $24.08 | $21.81 | 6,561 |
2017-05-01 | $24.10 | $24.18 | $24.07 | $24.08 | $21.81 | 9,596 |
2017-04-28 | $24.20 | $24.23 | $24.09 | $24.22 | $21.94 | 1,771 |
2017-04-27 | $24.19 | $24.25 | $24.19 | $24.25 | $21.96 | 19,018 |
2017-04-26 | $24.15 | $24.25 | $24.15 | $24.19 | $21.91 | 2,265 |
2017-04-25 | $24.22 | $24.25 | $24.12 | $24.18 | $21.90 | 4,569 |
2017-04-24 | $24.13 | $24.24 | $24.10 | $24.18 | $21.90 | 6,120 |
2017-04-21 | $24.20 | $24.24 | $24.08 | $24.15 | $21.87 | 18,714 |
2017-04-20 | $24.18 | $24.25 | $24.14 | $24.20 | $21.92 | 21,390 |
2017-04-19 | $24.21 | $24.30 | $24.19 | $24.30 | $22.01 | 27,261 |
2017-04-18 | $24.19 | $24.30 | $24.19 | $24.30 | $22.01 | 2,983 |
2017-04-17 | $24.19 | $24.21 | $24.16 | $24.20 | $21.92 | 10,918 |
2017-04-13 | $24.14 | $24.24 | $24.09 | $24.12 | $21.85 | 6,541 |
2017-04-12 | $24.13 | $24.22 | $24.13 | $24.20 | $21.92 | 2,361 |
2017-04-11 | $24.10 | $24.23 | $24.10 | $24.13 | $21.86 | 2,448 |
2017-04-10 | $24.13 | $24.20 | $24.13 | $24.16 | $21.88 | 4,163 |
2017-04-07 | $24.18 | $24.23 | $24.14 | $24.22 | $21.94 | 8,848 |
2017-04-06 | $24.14 | $24.19 | $24.14 | $24.15 | $21.87 | 898 |
2017-04-05 | $24.27 | $24.27 | $24.08 | $24.23 | $21.95 | 12,971 |
2017-04-04 | $24.14 | $24.20 | $24.13 | $24.19 | $21.91 | 1,770 |
2017-04-03 | $24.25 | $24.26 | $24.14 | $24.26 | $21.97 | 4,769 |
2017-03-31 | $24.16 | $24.24 | $24.12 | $24.17 | $21.89 | 2,420 |
2017-03-30 | $24.09 | $24.16 | $24.09 | $24.16 | $21.88 | 536 |
2017-03-29 | $24.23 | $24.28 | $24.09 | $24.10 | $21.83 | 33,559 |
2017-03-28 | $24.30 | $24.30 | $24.18 | $24.18 | $21.90 | 2,117 |
2017-03-27 | $24.30 | $24.31 | $24.17 | $24.29 | $22.00 | 22,755 |
2017-03-24 | $24.16 | $24.24 | $24.16 | $24.24 | $21.95 | 6,514 |
2017-03-23 | $24.07 | $24.26 | $24.07 | $24.26 | $21.97 | 15,389 |
2017-03-22 | $24.08 | $24.17 | $24.08 | $24.14 | $21.86 | 4,142 |
2017-03-21 | $24.18 | $24.18 | $24.04 | $24.05 | $21.78 | 1,922 |
2017-03-20 | $24.12 | $24.17 | $24.12 | $24.13 | $21.86 | 2,363 |
2017-03-17 | $24.10 | $24.16 | $24.06 | $24.16 | $21.88 | 3,423 |
2017-03-16 | $24.06 | $24.17 | $24.06 | $24.06 | $21.79 | 2,746 |
2017-03-15 | $23.95 | $24.15 | $23.93 | $24.11 | $21.84 | 7,117 |
2017-03-14 | $24.03 | $24.03 | $23.93 | $23.93 | $21.67 | 6,646 |
2017-03-13 | $23.94 | $24.11 | $23.94 | $24.11 | $21.84 | 3,180 |
2017-03-10 | $24.02 | $24.06 | $24.00 | $24.05 | $21.78 | 3,010 |
2017-03-09 | $24.06 | $24.06 | $23.93 | $23.98 | $21.72 | 14,605 |
2017-03-08 | $24.01 | $24.01 | $23.93 | $24.00 | $21.74 | 875 |
2017-03-07 | $23.98 | $24.05 | $23.89 | $23.92 | $21.67 | 132,591 |
2017-03-06 | $24.05 | $24.06 | $23.96 | $23.97 | $21.71 | 11,379 |
2017-03-03 | $24.01 | $24.08 | $24.01 | $24.05 | $21.78 | 3,289 |
2017-03-02 | $24.10 | $24.10 | $24.01 | $24.03 | $21.76 | 9,389 |
2017-03-01 | $24.11 | $24.12 | $24.04 | $24.12 | $21.85 | 6,422 |
2017-02-28 | $24.16 | $24.19 | $24.16 | $24.19 | $21.91 | 1,747 |
2017-02-27 | $24.11 | $24.18 | $24.11 | $24.18 | $21.90 | 3,667 |
2017-02-24 | $24.13 | $24.24 | $24.10 | $24.20 | $21.92 | 3,947 |
2017-02-23 | $24.03 | $24.16 | $24.03 | $24.15 | $21.87 | 5,012 |
2017-02-22 | $24.08 | $24.18 | $24.00 | $24.16 | $21.88 | 3,205 |
2017-02-21 | $23.97 | $24.09 | $23.94 | $24.05 | $21.78 | 15,567 |
2017-02-17 | $24.04 | $24.07 | $24.01 | $24.06 | $21.79 | 11,036 |
2017-02-16 | $24.10 | $24.11 | $24.02 | $24.07 | $21.80 | 2,536 |
2017-02-15 | $24.04 | $24.09 | $24.00 | $24.09 | $21.82 | 27,629 |
2017-02-14 | $24.10 | $24.16 | $24.02 | $24.10 | $21.83 | 4,368 |
2017-02-13 | $24.10 | $24.10 | $23.95 | $23.99 | $21.73 | 5,445 |
2017-02-10 | $24.04 | $24.19 | $24.04 | $24.12 | $21.85 | 8,681 |
2017-02-09 | $24.06 | $24.10 | $24.05 | $24.10 | $21.83 | 716 |
2017-02-08 | $24.07 | $24.12 | $24.04 | $24.08 | $21.81 | 2,952 |
2017-02-07 | $24.18 | $24.18 | $24.04 | $24.07 | $21.80 | 9,942 |
2017-02-06 | $24.15 | $24.24 | $24.14 | $24.20 | $21.92 | 8,007 |
2017-02-03 | $24.12 | $24.18 | $24.12 | $24.14 | $21.86 | 12,689 |
2017-02-02 | $24.12 | $24.12 | $23.93 | $24.05 | $21.78 | 3,515 |
2017-02-01 | $23.99 | $24.13 | $23.85 | $23.93 | $21.67 | 43,837 |
2017-01-31 | $23.82 | $23.99 | $23.82 | $23.99 | $21.73 | 5,325 |
2017-01-30 | $23.91 | $24.04 | $23.86 | $23.87 | $21.62 | 5,562 |
2017-01-27 | $23.95 | $23.98 | $23.92 | $23.98 | $21.72 | 2,950 |
2017-01-26 | $24.06 | $24.06 | $23.99 | $24.00 | $21.74 | 10,979 |
2017-01-25 | $23.93 | $23.98 | $23.93 | $23.97 | $21.71 | 5,996 |
2017-01-24 | $23.94 | $24.04 | $23.94 | $23.97 | $21.71 | 17,102 |
2017-01-23 | $24.03 | $24.07 | $23.92 | $23.96 | $21.70 | 11,444 |
2017-01-20 | $23.91 | $24.00 | $23.84 | $24.00 | $21.74 | 14,652 |
2017-01-19 | $23.89 | $23.89 | $23.76 | $23.86 | $21.61 | 32,822 |
2017-01-18 | $24.03 | $24.03 | $23.87 | $23.93 | $21.67 | 3,853 |
2017-01-17 | $23.98 | $24.03 | $23.83 | $23.92 | $21.67 | 21,291 |
2017-01-13 | $23.83 | $23.90 | $23.71 | $23.77 | $21.53 | 1,655 |
2017-01-12 | $23.88 | $23.90 | $23.78 | $23.88 | $21.63 | 2,927 |
2017-01-11 | $23.64 | $23.65 | $23.64 | $23.64 | $21.41 | 4,055 |
2017-01-10 | $23.53 | $23.64 | $23.52 | $23.63 | $21.40 | 4,758 |
2017-01-09 | $23.65 | $23.65 | $23.51 | $23.65 | $21.42 | 10,704 |
2017-01-06 | $23.67 | $23.78 | $23.45 | $23.54 | $21.32 | 15,839 |
2017-01-05 | $23.50 | $24.01 | $23.50 | $23.75 | $21.51 | 23,885 |
2017-01-04 | $23.43 | $23.61 | $23.41 | $23.55 | $21.33 | 24,841 |
2017-01-03 | $23.14 | $23.49 | $23.11 | $23.49 | $21.28 | 26,411 |
2016-12-30 | $23.38 | $23.38 | $23.24 | $23.26 | $21.07 | 14,530 |
2016-12-29 | $23.19 | $23.44 | $22.89 | $23.36 | $21.16 | 29,247 |
2016-12-28 | $23.22 | $23.31 | $23.13 | $23.25 | $21.06 | 24,710 |
2016-12-27 | $23.49 | $23.60 | $23.34 | $23.47 | $21.26 | 22,677 |
2016-12-23 | $23.38 | $23.40 | $23.30 | $23.34 | $21.14 | 32,826 |
2016-12-22 | $23.49 | $23.60 | $23.45 | $23.45 | $21.24 | 3,160 |
2016-12-21 | $23.50 | $23.53 | $23.40 | $23.53 | $21.31 | 3,714 |
2016-12-20 | $23.41 | $23.50 | $23.31 | $23.46 | $21.25 | 12,620 |
2016-12-19 | $23.40 | $23.58 | $23.40 | $23.58 | $21.36 | 3,410 |
2016-12-16 | $23.50 | $23.50 | $23.34 | $23.34 | $21.14 | 3,650 |
2016-12-15 | $23.46 | $23.59 | $23.45 | $23.49 | $21.28 | 8,881 |
2016-12-14 | $23.57 | $23.61 | $23.52 | $23.52 | $21.30 | 2,638 |
2016-12-13 | $23.57 | $23.66 | $23.57 | $23.57 | $21.35 | 5,749 |
2016-12-12 | $23.57 | $23.61 | $23.57 | $23.59 | $21.37 | 2,066 |
2016-12-09 | $23.64 | $23.68 | $23.57 | $23.66 | $21.43 | 5,645 |
2016-12-08 | $23.59 | $23.68 | $23.59 | $23.64 | $21.41 | 23,475 |
2016-12-07 | $23.70 | $23.70 | $23.62 | $23.67 | $21.44 | 2,825 |
2016-12-06 | $23.73 | $23.88 | $23.70 | $23.72 | $21.48 | 3,507 |
2016-12-05 | $23.71 | $23.88 | $23.68 | $23.88 | $21.63 | 2,857 |
2016-12-02 | $23.65 | $23.91 | $23.65 | $23.84 | $21.59 | 7,004 |
2016-12-01 | $23.76 | $23.80 | $23.69 | $23.70 | $21.47 | 2,754 |
2016-11-30 | $23.83 | $23.83 | $23.65 | $23.76 | $21.52 | 2,396 |
2016-11-29 | $23.74 | $23.83 | $23.63 | $23.72 | $21.48 | 3,352 |
2016-11-28 | $23.74 | $23.74 | $23.58 | $23.67 | $21.44 | 7,057 |
2016-11-25 | $23.67 | $23.73 | $23.63 | $23.64 | $21.41 | 2,930 |
2016-11-23 | $23.65 | $23.72 | $23.57 | $23.63 | $21.40 | 12,170 |
2016-11-22 | $23.81 | $23.81 | $23.69 | $23.78 | $21.54 | 1,310 |
2016-11-21 | $23.64 | $23.86 | $23.58 | $23.86 | $21.61 | 11,319 |
2016-11-18 | $23.75 | $23.80 | $23.65 | $23.65 | $21.42 | 24,127 |
2016-11-17 | $23.66 | $23.82 | $23.66 | $23.69 | $21.46 | 6,953 |
2016-11-16 | $23.67 | $23.72 | $23.65 | $23.66 | $21.43 | 6,191 |
2016-11-15 | $23.73 | $23.89 | $23.73 | $23.76 | $21.52 | 3,900 |
2016-11-14 | $23.82 | $23.91 | $23.73 | $23.76 | $21.52 | 8,608 |
2016-11-11 | $23.94 | $23.94 | $23.87 | $23.90 | $21.65 | 1,095 |
2016-11-10 | $23.93 | $24.13 | $23.93 | $24.06 | $21.79 | 1,740 |
2016-11-09 | $23.96 | $24.00 | $23.87 | $23.92 | $21.67 | 2,761 |
2016-11-08 | $24.06 | $24.12 | $24.06 | $24.12 | $21.85 | 2,040 |
2016-11-07 | $24.10 | $24.10 | $24.08 | $24.10 | $21.83 | 5,029 |
2016-11-04 | $24.09 | $24.12 | $24.09 | $24.11 | $21.84 | 7,570 |
2016-11-03 | $24.06 | $24.09 | $24.06 | $24.08 | $21.81 | 703 |
2016-11-02 | $24.09 | $24.17 | $24.09 | $24.13 | $21.86 | 1,596 |
2016-11-01 | $24.10 | $24.10 | $24.10 | $24.10 | $21.83 | 147 |
2016-10-31 | $24.16 | $24.16 | $24.05 | $24.09 | $21.82 | 1,293 |
2016-10-28 | $24.00 | $24.11 | $23.98 | $24.04 | $21.77 | 5,970 |
2016-10-27 | $24.12 | $24.12 | $24.00 | $24.01 | $21.75 | 2,604 |
2016-10-26 | $24.17 | $24.17 | $24.12 | $24.13 | $21.86 | 2,337 |
2016-10-25 | $24.18 | $24.18 | $24.12 | $24.18 | $21.90 | 2,994 |
2016-10-24 | $24.17 | $24.22 | $24.17 | $24.18 | $21.90 | 18,487 |
2016-10-21 | $24.08 | $24.18 | $24.06 | $24.11 | $21.84 | 4,238 |
2016-10-20 | $24.20 | $24.25 | $24.12 | $24.21 | $21.93 | 2,168 |
2016-10-19 | $24.20 | $24.29 | $24.19 | $24.21 | $21.93 | 3,283 |
2016-10-18 | $24.25 | $24.35 | $24.20 | $24.28 | $21.99 | 3,574 |
2016-10-17 | $24.15 | $24.29 | $24.06 | $24.20 | $21.92 | 7,600 |
2016-10-14 | $24.25 | $24.35 | $24.13 | $24.34 | $22.05 | 11,966 |
2016-10-13 | $24.25 | $24.35 | $24.11 | $24.30 | $22.01 | 11,343 |
2016-10-12 | $24.27 | $24.34 | $24.24 | $24.33 | $22.03 | 4,730 |
2016-10-11 | $24.27 | $24.37 | $24.24 | $24.37 | $22.07 | 7,576 |
2016-10-10 | $24.26 | $24.30 | $24.24 | $24.28 | $21.99 | 20,798 |
2016-10-07 | $24.41 | $24.50 | $24.25 | $24.30 | $22.01 | 3,840 |
2016-10-06 | $24.45 | $24.48 | $24.40 | $24.42 | $22.12 | 4,772 |
2016-10-05 | $24.50 | $24.50 | $24.37 | $24.43 | $22.13 | 6,019 |
2016-10-04 | $24.49 | $24.53 | $24.35 | $24.45 | $22.15 | 9,801 |
2016-10-03 | $24.41 | $24.50 | $24.41 | $24.49 | $22.18 | 11,175 |
2016-09-30 | $24.50 | $24.50 | $24.41 | $24.46 | $22.15 | 6,269 |
2016-09-29 | $24.41 | $24.46 | $24.40 | $24.46 | $22.15 | 3,873 |
2016-09-28 | $24.53 | $24.56 | $24.42 | $24.42 | $22.11 | 3,375 |
2016-09-27 | $24.41 | $24.47 | $24.40 | $24.47 | $22.16 | 9,619 |
2016-09-26 | $24.38 | $24.52 | $24.38 | $24.45 | $22.15 | 2,478 |
2016-09-23 | $24.42 | $24.49 | $24.41 | $24.45 | $22.14 | 11,901 |
2016-09-22 | $24.40 | $24.52 | $24.34 | $24.49 | $22.18 | 7,266 |
2016-09-21 | $24.37 | $24.46 | $24.37 | $24.44 | $22.13 | 1,952 |
2016-09-20 | $24.37 | $24.44 | $24.31 | $24.44 | $22.14 | 16,561 |
2016-09-19 | $24.40 | $24.49 | $24.35 | $24.40 | $22.10 | 8,157 |
2016-09-16 | $24.31 | $24.45 | $24.28 | $24.45 | $22.15 | 4,901 |
2016-09-15 | $24.35 | $24.40 | $24.29 | $24.38 | $22.08 | 8,051 |
2016-09-14 | $24.25 | $24.39 | $24.25 | $24.32 | $22.03 | 2,217 |
2016-09-13 | $24.28 | $24.38 | $24.28 | $24.38 | $22.08 | 10,410 |
2016-09-12 | $24.30 | $24.41 | $24.28 | $24.29 | $22.00 | 10,066 |
2016-09-09 | $24.45 | $24.46 | $24.21 | $24.39 | $22.09 | 4,847 |
2016-09-08 | $24.41 | $24.41 | $24.33 | $24.35 | $22.05 | 3,141 |
2016-09-07 | $24.45 | $24.48 | $24.35 | $24.37 | $22.07 | 35,283 |
2016-09-06 | $24.35 | $24.43 | $24.29 | $24.41 | $22.11 | 6,849 |
2016-09-02 | $24.43 | $24.44 | $24.42 | $24.43 | $22.13 | 4,219 |
2016-09-01 | $24.49 | $24.49 | $24.34 | $24.34 | $22.05 | 5,910 |
2016-08-31 | $24.50 | $24.50 | $24.34 | $24.44 | $22.14 | 1,464 |
2016-08-30 | $24.42 | $24.42 | $24.31 | $24.35 | $22.06 | 1,486 |
2016-08-29 | $24.45 | $24.45 | $24.35 | $24.43 | $22.13 | 6,239 |
2016-08-26 | $24.39 | $24.48 | $24.39 | $24.40 | $22.10 | 2,124 |
2016-08-25 | $24.50 | $24.58 | $24.42 | $24.52 | $22.21 | 5,013 |
2016-08-24 | $24.50 | $24.50 | $24.39 | $24.40 | $22.10 | 3,631 |
2016-08-23 | $24.51 | $24.51 | $24.45 | $24.51 | $22.20 | 6,471 |
2016-08-22 | $24.47 | $24.58 | $24.47 | $24.58 | $22.26 | 3,615 |
2016-08-19 | $24.56 | $24.56 | $24.46 | $24.49 | $22.18 | 936 |
2016-08-18 | $24.60 | $24.60 | $24.53 | $24.56 | $22.24 | 3,490 |
2016-08-17 | $24.60 | $24.60 | $24.44 | $24.58 | $22.26 | 1,994 |
2016-08-16 | $24.55 | $24.60 | $24.51 | $24.60 | $22.28 | 3,204 |
2016-08-15 | $24.52 | $24.60 | $24.42 | $24.60 | $22.28 | 3,344 |
2016-08-12 | $24.47 | $24.59 | $24.47 | $24.53 | $22.22 | 8,370 |
2016-08-11 | $24.58 | $24.60 | $24.46 | $24.46 | $22.15 | 5,464 |
2016-08-10 | $24.53 | $24.60 | $24.48 | $24.53 | $22.22 | 7,559 |
2016-08-09 | $24.42 | $24.46 | $24.42 | $24.46 | $22.15 | 1,053 |
2016-08-08 | $24.49 | $24.51 | $24.36 | $24.44 | $22.14 | 22,571 |
2016-08-05 | $24.51 | $24.60 | $24.50 | $24.53 | $22.22 | 7,095 |
2016-08-04 | $24.47 | $24.67 | $24.47 | $24.67 | $22.34 | 7,022 |
2016-08-03 | $24.63 | $24.66 | $24.46 | $24.46 | $22.15 | 7,261 |
2016-08-02 | $24.56 | $24.62 | $24.54 | $24.61 | $22.29 | 11,422 |
2016-08-01 | $24.64 | $24.64 | $24.45 | $24.53 | $22.22 | 2,774 |
2016-07-29 | $24.46 | $24.64 | $24.46 | $24.52 | $22.21 | 1,778 |
2016-07-28 | $24.44 | $24.50 | $24.41 | $24.46 | $22.15 | 8,868 |
2016-07-27 | $24.38 | $24.43 | $24.33 | $24.43 | $22.13 | 6,671 |
2016-07-26 | $24.40 | $24.44 | $24.37 | $24.44 | $22.14 | 1,089 |
2016-07-25 | $24.37 | $24.42 | $24.34 | $24.34 | $22.05 | 4,840 |
2016-07-22 | $24.44 | $24.48 | $24.44 | $24.46 | $22.16 | 5,966 |
2016-07-21 | $24.36 | $24.41 | $24.36 | $24.39 | $22.09 | 1,617 |
2016-07-20 | $24.43 | $24.50 | $24.34 | $24.50 | $22.19 | 3,421 |
2016-07-19 | $24.31 | $24.46 | $24.31 | $24.38 | $22.08 | 14,564 |
2016-07-18 | $24.30 | $24.40 | $24.29 | $24.30 | $22.01 | 13,796 |
2016-07-15 | $24.34 | $24.47 | $24.34 | $24.35 | $22.05 | 8,235 |
2016-07-14 | $24.32 | $24.49 | $24.32 | $24.34 | $22.05 | 27,296 |
2016-07-13 | $24.34 | $24.43 | $24.28 | $24.32 | $22.02 | 11,638 |
2016-07-12 | $24.33 | $24.43 | $24.29 | $24.32 | $22.03 | 7,627 |
2016-07-11 | $24.33 | $24.39 | $24.30 | $24.30 | $22.01 | 10,743 |
2016-07-08 | $24.29 | $24.36 | $24.28 | $24.30 | $22.01 | 18,981 |
2016-07-07 | $24.36 | $24.45 | $24.29 | $24.37 | $22.07 | 8,791 |
2016-07-06 | $24.38 | $24.38 | $24.28 | $24.28 | $21.99 | 6,898 |
2016-07-05 | $24.24 | $24.47 | $24.24 | $24.32 | $22.03 | 24,603 |
2016-07-01 | $24.44 | $24.48 | $24.39 | $24.48 | $22.17 | 6,996 |
2016-06-30 | $24.52 | $24.55 | $24.40 | $24.42 | $22.11 | 13,568 |
2016-06-29 | $24.50 | $24.56 | $24.46 | $24.46 | $22.15 | 5,460 |
2016-06-28 | $24.51 | $24.51 | $24.46 | $24.48 | $22.17 | 4,327 |
2016-06-27 | $24.63 | $24.64 | $24.42 | $24.54 | $22.23 | 39,837 |
2016-06-24 | $24.71 | $24.74 | $24.54 | $24.66 | $22.34 | 8,969 |
2016-06-23 | $24.65 | $24.85 | $24.61 | $24.82 | $22.48 | 22,278 |
2016-06-22 | $24.66 | $24.70 | $24.61 | $24.70 | $22.37 | 14,591 |
2016-06-21 | $24.62 | $24.74 | $24.60 | $24.65 | $22.33 | 6,155 |
2016-06-20 | $24.57 | $24.73 | $24.57 | $24.64 | $22.32 | 6,432 |
2016-06-17 | $24.60 | $24.65 | $24.56 | $24.58 | $22.26 | 5,771 |
2016-06-16 | $24.52 | $24.79 | $24.51 | $24.79 | $22.45 | 2,654 |
2016-06-15 | $24.79 | $24.80 | $24.56 | $24.66 | $22.34 | 4,852 |
2016-06-14 | $24.67 | $24.75 | $24.56 | $24.74 | $22.41 | 11,543 |
2016-06-13 | $24.66 | $24.66 | $24.60 | $24.61 | $22.29 | 14,761 |
2016-06-10 | $24.73 | $24.81 | $24.66 | $24.72 | $22.39 | 31,835 |
2016-06-09 | $24.70 | $24.90 | $24.67 | $24.69 | $22.36 | 23,207 |
2016-06-08 | $24.71 | $24.79 | $24.69 | $24.72 | $22.39 | 35,316 |
2016-06-07 | $24.79 | $24.80 | $24.66 | $24.68 | $22.35 | 13,005 |
2016-06-06 | $24.71 | $24.79 | $24.70 | $24.70 | $22.37 | 21,535 |
2016-06-03 | $24.66 | $24.81 | $24.25 | $24.78 | $22.44 | 32,683 |
2016-06-02 | $24.61 | $24.75 | $24.61 | $24.62 | $22.30 | 38,191 |
2016-06-01 | $24.60 | $24.74 | $24.60 | $24.65 | $22.32 | 9,454 |
2016-05-31 | $24.71 | $24.78 | $24.60 | $24.62 | $22.30 | 31,243 |
2016-05-27 | $24.75 | $24.79 | $24.66 | $24.69 | $22.36 | 16,751 |
2016-05-26 | $24.78 | $24.83 | $24.69 | $24.70 | $22.37 | 12,935 |
2016-05-25 | $24.74 | $24.76 | $24.67 | $24.70 | $22.37 | 19,718 |
2016-05-24 | $24.68 | $24.85 | $24.68 | $24.69 | $22.36 | 13,381 |
2016-05-23 | $24.86 | $24.88 | $24.68 | $24.71 | $22.38 | 13,838 |
2016-05-20 | $24.71 | $24.79 | $24.68 | $24.68 | $22.35 | 2,671 |
2016-05-19 | $24.74 | $24.84 | $24.66 | $24.83 | $22.49 | 13,360 |
2016-05-18 | $24.75 | $24.79 | $24.75 | $24.75 | $22.42 | 3,880 |
2016-05-17 | $24.85 | $24.86 | $24.76 | $24.81 | $22.47 | 17,808 |
2016-05-16 | $24.84 | $24.84 | $24.74 | $24.77 | $22.43 | 10,845 |
2016-05-13 | $24.82 | $24.87 | $24.73 | $24.76 | $22.43 | 24,663 |
2016-05-12 | $24.90 | $24.90 | $24.74 | $24.79 | $22.45 | 9,163 |
2016-05-11 | $24.85 | $24.90 | $24.85 | $24.88 | $22.53 | 2,914 |
2016-05-10 | $24.82 | $24.98 | $24.81 | $24.94 | $22.59 | 21,567 |
2016-05-09 | $24.91 | $24.92 | $24.82 | $24.82 | $22.48 | 5,823 |
2016-05-06 | $24.94 | $25.00 | $24.84 | $24.95 | $22.60 | 9,544 |
2016-05-05 | $24.95 | $25.00 | $24.84 | $24.91 | $22.56 | 5,536 |
2016-05-04 | $25.01 | $25.07 | $24.90 | $24.90 | $22.55 | 8,527 |
2016-05-03 | $24.99 | $25.02 | $24.97 | $24.99 | $22.63 | 10,949 |
2016-05-02 | $24.96 | $25.08 | $24.94 | $25.00 | $22.65 | 35,331 |
2016-04-29 | $25.00 | $25.09 | $24.96 | $24.97 | $22.62 | 9,907 |
2016-04-28 | $24.99 | $25.00 | $24.91 | $24.96 | $22.61 | 40,546 |
2016-04-27 | $24.92 | $25.04 | $24.80 | $24.86 | $22.52 | 15,923 |
2016-04-26 | $24.95 | $24.95 | $24.87 | $24.87 | $22.53 | 30,025 |
2016-04-25 | $25.00 | $25.00 | $24.88 | $24.90 | $22.55 | 4,519 |
2016-04-22 | $24.95 | $25.08 | $24.89 | $25.02 | $22.66 | 45,385 |
2016-04-21 | $25.05 | $25.15 | $24.94 | $25.11 | $22.74 | 89,142 |
2016-04-20 | $24.97 | $25.02 | $24.95 | $24.97 | $22.62 | 90,606 |
2016-04-19 | $25.03 | $25.12 | $24.98 | $24.98 | $22.63 | 146,317 |
2016-04-18 | $25.05 | $25.10 | $24.97 | $25.01 | $22.65 | 54,539 |
2016-04-15 | $24.90 | $25.12 | $24.90 | $25.08 | $22.72 | 61,231 |
2016-04-14 | $25.05 | $25.05 | $24.93 | $25.04 | $22.68 | 14,896 |
2016-04-13 | $24.88 | $25.05 | $24.87 | $24.93 | $22.58 | 12,187 |
2016-04-12 | $25.02 | $25.07 | $24.95 | $25.01 | $22.65 | 245,544 |
2016-04-11 | $24.92 | $25.09 | $24.90 | $25.01 | $22.65 | 9,137 |
2016-04-08 | $24.92 | $25.09 | $24.90 | $25.08 | $22.72 | 6,477 |
2016-04-07 | $24.94 | $25.02 | $24.86 | $24.97 | $22.62 | 5,069 |
2016-04-06 | $25.00 | $25.00 | $24.90 | $24.91 | $22.56 | 4,366 |
2016-04-05 | $24.91 | $25.05 | $24.90 | $24.90 | $22.55 | 29,770 |
2016-04-04 | $25.04 | $25.09 | $24.85 | $24.93 | $22.58 | 21,349 |
2016-04-01 | $25.00 | $25.13 | $24.96 | $25.12 | $22.75 | 43,728 |
2016-03-31 | $25.14 | $25.17 | $25.00 | $25.00 | $22.64 | 17,131 |
2016-03-30 | $24.97 | $25.04 | $24.91 | $25.00 | $22.64 | 12,528 |
2016-03-29 | $24.80 | $24.95 | $24.80 | $24.81 | $22.47 | 11,113 |
2016-03-28 | $24.75 | $24.95 | $24.75 | $24.79 | $22.45 | 7,276 |
2016-03-24 | $24.81 | $24.95 | $24.75 | $24.86 | $22.52 | 15,517 |
2016-03-23 | $25.00 | $25.00 | $24.82 | $24.89 | $22.54 | 5,859 |
2016-03-22 | $24.93 | $25.13 | $24.81 | $24.95 | $22.60 | 5,470 |
2016-03-21 | $24.96 | $25.14 | $24.89 | $24.89 | $22.54 | 32,164 |
2016-03-18 | $24.90 | $25.00 | $24.90 | $24.97 | $22.62 | 11,882 |
2016-03-17 | $24.99 | $25.00 | $24.77 | $24.98 | $22.63 | 11,076 |
2016-03-16 | $24.92 | $24.98 | $24.65 | $24.73 | $22.40 | 44,612 |
2016-03-15 | $24.84 | $24.95 | $24.80 | $24.80 | $22.46 | 5,818 |
2016-03-14 | $24.84 | $25.21 | $24.84 | $24.89 | $22.54 | 4,966 |
2016-03-11 | $24.95 | $25.00 | $24.81 | $24.91 | $22.56 | 36,837 |
2016-03-10 | $24.80 | $24.89 | $24.80 | $24.81 | $22.47 | 5,033 |
2016-03-09 | $24.84 | $24.90 | $24.81 | $24.81 | $22.47 | 23,939 |
2016-03-08 | $24.81 | $24.90 | $24.80 | $24.89 | $22.54 | 14,906 |
2016-03-07 | $24.86 | $24.88 | $24.80 | $24.85 | $22.51 | 18,755 |
2016-03-04 | $24.78 | $24.95 | $24.78 | $24.81 | $22.47 | 23,097 |
2016-03-03 | $24.59 | $24.73 | $24.59 | $24.66 | $22.34 | 12,693 |
2016-03-02 | $24.53 | $24.69 | $24.52 | $24.53 | $22.22 | 38,522 |
2016-03-01 | $24.83 | $24.83 | $24.55 | $24.71 | $22.38 | 64,038 |
2016-02-29 | $24.54 | $24.68 | $24.54 | $24.68 | $22.35 | 9,314 |
2016-02-26 | $24.66 | $24.66 | $24.54 | $24.54 | $22.23 | 10,203 |
2016-02-25 | $24.56 | $24.64 | $24.56 | $24.57 | $22.25 | 9,988 |
2016-02-24 | $24.58 | $24.61 | $24.57 | $24.61 | $22.29 | 4,506 |
2016-02-23 | $24.64 | $24.64 | $24.58 | $24.59 | $22.27 | 9,671 |
2016-02-22 | $24.57 | $24.74 | $24.57 | $24.59 | $22.27 | 24,000 |
2016-02-19 | $24.65 | $24.65 | $24.58 | $24.58 | $22.26 | 5,922 |
2016-02-18 | $24.62 | $24.68 | $24.58 | $24.58 | $22.26 | 3,348 |
2016-02-17 | $24.65 | $24.67 | $24.52 | $24.66 | $22.34 | 93,504 |
2016-02-16 | $24.68 | $24.73 | $24.58 | $24.59 | $22.27 | 79,706 |
2016-02-12 | $24.54 | $24.71 | $24.47 | $24.55 | $22.24 | 204,080 |
2016-02-11 | $24.48 | $24.63 | $24.44 | $24.52 | $22.21 | 19,926 |
2016-02-10 | $24.44 | $24.50 | $24.39 | $24.44 | $22.14 | 42,060 |
2016-02-09 | $24.38 | $24.43 | $24.36 | $24.42 | $22.12 | 11,716 |
2016-02-08 | $24.42 | $24.42 | $24.26 | $24.34 | $22.05 | 52,910 |
2016-02-05 | $24.33 | $24.38 | $24.19 | $24.33 | $22.04 | 21,221 |
2016-02-04 | $24.22 | $24.40 | $24.21 | $24.34 | $22.05 | 51,401 |
2016-02-03 | $24.20 | $24.23 | $24.20 | $24.21 | $21.93 | 28,501 |
2016-02-02 | $24.14 | $24.24 | $24.08 | $24.19 | $21.91 | 55,041 |
2016-02-01 | $24.23 | $24.31 | $24.23 | $24.28 | $21.99 | 27,845 |
2016-01-29 | $24.22 | $24.37 | $24.22 | $24.26 | $21.97 | 12,658 |
2016-01-28 | $24.22 | $24.34 | $24.17 | $24.20 | $21.92 | 16,260 |
2016-01-27 | $24.22 | $24.31 | $24.21 | $24.31 | $22.02 | 30,866 |
2016-01-26 | $24.28 | $24.40 | $24.20 | $24.31 | $22.02 | 18,658 |
2016-01-25 | $24.25 | $24.43 | $24.19 | $24.39 | $22.09 | 42,218 |
2016-01-22 | $24.35 | $24.35 | $24.25 | $24.34 | $22.05 | 76,379 |
2016-01-21 | $24.17 | $24.30 | $24.13 | $24.29 | $22.00 | 8,401 |
2016-01-20 | $24.10 | $24.24 | $24.10 | $24.23 | $21.95 | 51,303 |
2016-01-19 | $24.23 | $24.25 | $24.05 | $24.13 | $21.86 | 281,931 |
2016-01-15 | $24.07 | $24.19 | $24.03 | $24.19 | $21.91 | 26,192 |
2016-01-14 | $24.15 | $24.23 | $24.15 | $24.17 | $21.89 | 21,482 |
2016-01-13 | $24.08 | $24.23 | $24.02 | $24.16 | $21.88 | 204,836 |
2016-01-12 | $24.13 | $24.13 | $24.00 | $24.06 | $21.79 | 45,010 |
2016-01-11 | $23.95 | $24.11 | $23.95 | $24.08 | $21.81 | 45,821 |
2016-01-08 | $23.81 | $23.94 | $23.81 | $23.90 | $21.65 | 66,541 |
2016-01-07 | $23.75 | $23.96 | $23.75 | $23.89 | $21.64 | 107,873 |
2016-01-06 | $23.83 | $24.03 | $23.80 | $24.01 | $21.75 | 105,053 |
2016-01-05 | $24.10 | $24.19 | $23.99 | $24.04 | $21.77 | 115,103 |
2016-01-04 | $24.18 | $24.20 | $24.13 | $24.20 | $21.92 | 31,237 |
2015-12-31 | $24.22 | $24.34 | $24.19 | $24.31 | $22.02 | 9,067 |
2015-12-30 | $24.29 | $24.37 | $24.24 | $24.37 | $22.07 | 11,475 |
2015-12-29 | $24.22 | $24.28 | $24.17 | $24.28 | $21.99 | 32,716 |
2015-12-28 | $24.28 | $24.40 | $24.28 | $24.30 | $22.01 | 28,331 |
2015-12-24 | $24.34 | $24.45 | $24.29 | $24.42 | $22.12 | 9,560 |
2015-12-23 | $24.39 | $24.45 | $24.31 | $24.40 | $22.10 | 12,501 |
2015-12-22 | $24.40 | $24.44 | $24.39 | $24.44 | $22.14 | 23,678 |
2015-12-21 | $24.33 | $24.45 | $24.23 | $24.35 | $22.05 | 20,224 |
2015-12-18 | $24.45 | $24.45 | $24.22 | $24.38 | $22.08 | 9,217 |
2015-12-17 | $24.27 | $24.44 | $24.05 | $24.44 | $22.14 | 16,056 |
2015-12-16 | $24.50 | $24.50 | $24.35 | $24.43 | $22.13 | 25,734 |
2015-12-15 | $24.40 | $24.48 | $24.40 | $24.46 | $22.15 | 19,258 |
2015-12-14 | $24.41 | $24.44 | $24.36 | $24.40 | $22.10 | 19,935 |
2015-12-11 | $24.48 | $24.49 | $24.32 | $24.49 | $22.18 | 32,726 |
2015-12-10 | $24.65 | $24.65 | $24.50 | $24.61 | $22.29 | 4,538 |
2015-12-09 | $24.58 | $24.67 | $24.57 | $24.58 | $22.26 | 6,208 |
2015-12-08 | $24.70 | $24.73 | $24.55 | $24.72 | $22.39 | 29,887 |
2015-12-07 | $24.74 | $24.78 | $24.62 | $24.77 | $22.43 | 14,277 |
2015-12-04 | $24.85 | $24.85 | $24.77 | $24.78 | $22.44 | 1,900 |
2015-12-03 | $24.82 | $24.87 | $24.82 | $24.83 | $22.49 | 8,274 |
2015-12-02 | $24.80 | $24.82 | $24.78 | $24.82 | $22.48 | 8,017 |
2015-12-01 | $24.71 | $24.85 | $24.71 | $24.77 | $22.43 | 16,497 |
2015-11-30 | $24.81 | $24.94 | $24.80 | $24.80 | $22.46 | 7,461 |
2015-11-27 | $24.79 | $24.85 | $24.75 | $24.84 | $22.50 | 17,329 |
2015-11-25 | $24.90 | $24.92 | $24.76 | $24.89 | $22.54 | 30,980 |
2015-11-24 | $24.82 | $24.89 | $24.72 | $24.89 | $22.54 | 18,538 |
2015-11-23 | $24.86 | $24.90 | $24.82 | $24.87 | $22.53 | 9,807 |
2015-11-20 | $24.92 | $24.95 | $24.81 | $24.95 | $22.60 | 4,057 |
2015-11-19 | $24.88 | $24.96 | $24.80 | $24.89 | $22.54 | 9,031 |
2015-11-18 | $25.01 | $25.01 | $24.89 | $24.93 | $22.58 | 10,770 |
2015-11-17 | $24.93 | $24.99 | $24.85 | $24.99 | $22.63 | 5,437 |
2015-11-16 | $24.90 | $24.98 | $24.87 | $24.93 | $22.58 | 13,011 |
2015-11-13 | $24.99 | $25.00 | $24.96 | $24.96 | $22.61 | 4,407 |
2015-11-12 | $24.98 | $25.07 | $24.98 | $24.98 | $22.63 | 5,168 |
2015-11-11 | $24.98 | $25.07 | $24.98 | $24.98 | $22.63 | 3,113 |
2015-11-10 | $25.05 | $25.08 | $24.90 | $25.00 | $22.64 | 7,079 |
2015-11-09 | $24.98 | $25.02 | $24.91 | $25.01 | $22.65 | 8,070 |
2015-11-06 | $25.06 | $25.11 | $24.93 | $24.93 | $22.58 | 7,203 |
2015-11-05 | $25.11 | $25.11 | $25.00 | $25.09 | $22.72 | 17,950 |
2015-11-04 | $25.13 | $25.19 | $25.04 | $25.04 | $22.68 | 16,508 |
2015-11-03 | $25.18 | $25.22 | $25.06 | $25.14 | $22.77 | 5,538 |
2015-11-02 | $25.17 | $25.22 | $25.09 | $25.11 | $22.74 | 26,257 |
2015-10-30 | $25.13 | $25.31 | $25.13 | $25.17 | $22.80 | 18,825 |
2015-10-29 | $25.02 | $25.09 | $24.91 | $25.05 | $22.69 | 16,875 |
2015-10-28 | $24.93 | $25.06 | $24.85 | $24.90 | $22.55 | 6,273 |
2015-10-27 | $24.94 | $25.01 | $24.92 | $24.99 | $22.63 | 10,959 |
2015-10-26 | $25.03 | $25.14 | $24.86 | $24.98 | $22.63 | 7,612 |
2015-10-23 | $25.01 | $25.10 | $25.01 | $25.04 | $22.68 | 12,298 |
2015-10-22 | $25.00 | $25.12 | $24.93 | $25.00 | $22.64 | 14,016 |
2015-10-21 | $25.07 | $25.08 | $25.03 | $25.03 | $22.67 | 14,153 |
2015-10-20 | $25.03 | $25.14 | $25.03 | $25.06 | $22.70 | 8,117 |
2015-10-19 | $25.10 | $25.15 | $25.00 | $25.02 | $22.66 | 59,020 |
2015-10-16 | $25.16 | $25.16 | $25.09 | $25.09 | $22.72 | 19,870 |
2015-10-15 | $25.19 | $25.20 | $25.09 | $25.12 | $22.75 | 5,471 |
2015-10-14 | $25.07 | $25.22 | $25.07 | $25.13 | $22.76 | 10,677 |
2015-10-13 | $25.20 | $25.20 | $25.11 | $25.11 | $22.74 | 48,407 |
2015-10-12 | $25.13 | $25.29 | $25.08 | $25.10 | $22.73 | 19,078 |
2015-10-09 | $25.09 | $25.13 | $25.02 | $25.04 | $22.68 | 26,565 |
2015-10-08 | $24.97 | $25.05 | $24.97 | $25.00 | $22.64 | 15,560 |
2015-10-07 | $25.00 | $25.02 | $24.97 | $25.00 | $22.64 | 21,570 |
2015-10-06 | $25.00 | $25.00 | $24.95 | $24.97 | $22.62 | 16,827 |
2015-10-05 | $24.98 | $24.99 | $24.91 | $24.97 | $22.62 | 18,718 |
2015-10-02 | $24.88 | $24.99 | $24.88 | $24.98 | $22.63 | 11,771 |
2015-10-01 | $24.86 | $24.99 | $24.86 | $24.94 | $22.59 | 9,931 |
2015-09-30 | $24.97 | $24.98 | $24.91 | $24.92 | $22.57 | 7,481 |
2015-09-29 | $24.96 | $24.99 | $24.88 | $24.95 | $22.60 | 44,445 |
2015-09-28 | $24.88 | $24.89 | $24.83 | $24.88 | $22.53 | 22,848 |
2015-09-25 | $24.84 | $24.87 | $24.75 | $24.76 | $22.43 | 6,534 |
2015-09-24 | $24.75 | $24.76 | $24.68 | $24.70 | $22.37 | 67,566 |
2015-09-23 | $24.73 | $24.84 | $24.70 | $24.72 | $22.39 | 62,944 |
2015-09-22 | $24.81 | $24.82 | $24.73 | $24.77 | $22.43 | 104,348 |
2015-09-21 | $24.86 | $24.91 | $24.83 | $24.83 | $22.49 | 47,637 |
2015-09-18 | $24.88 | $24.92 | $24.84 | $24.84 | $22.50 | 53,395 |
2015-09-17 | $24.80 | $24.89 | $24.71 | $24.77 | $22.43 | 69,171 |
2015-09-16 | $24.76 | $24.88 | $24.76 | $24.82 | $22.48 | 44,609 |
2015-09-15 | $24.80 | $24.85 | $24.72 | $24.73 | $22.40 | 16,389 |
2015-09-14 | $24.78 | $24.92 | $24.75 | $24.77 | $22.43 | 44,361 |
2015-09-11 | $24.80 | $24.80 | $24.70 | $24.70 | $22.37 | 47,865 |
2015-09-10 | $24.73 | $24.79 | $24.64 | $24.77 | $22.43 | 102,070 |
2015-09-09 | $24.52 | $24.70 | $24.52 | $24.58 | $22.26 | 84,257 |
2015-09-08 | $24.39 | $24.66 | $24.39 | $24.59 | $22.27 | 50,886 |
WisdomTree Chinese Yuan Strategy Fund (CYB) News Headlines
Recent WisdomTree Chinese Yuan Strategy Fund (CYB) News
Similar Companies to WisdomTree Chinese Yuan Strategy Fund (CYB) 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 | -- | -- | -- |