WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS) Exchange: BATS
Data as of May 9, 2025
$36.30 ($0.10) 0.28%
WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund - Daily Information
Click for more stock information on WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $35.99 |
Previous Close | $36.30 |
High | $36.42 |
Low | $35.99 |
Adjusted Open | $35.99 |
Previous Adjusted Close | $36.30 |
Adjusted High | $36.42 |
Adjusted Low | $35.99 |
About WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of securities in the Index whose risk, return and other characteristics resemble the risk, return, and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a dividend weighted index designed to provide exposure to small-capitalization equity securities in the industrialized world, excluding Canada and the United States, that pay regular cash dividends on shares of common stock, while at the same time dynamically hedging currency exposure to fluctuations between the value of foreign currencies and the U.S. dollar. The Index consists of the equity securities of companies that comprise the bottom 25% of the market capitalization of the WisdomTree International Equity Index, as of the annual Index screening date, after the 300 largest companies have been removed. As of September 30, 2019, the Index had a market capitalization range from $30.9 million to $3.5 billion, with an average market capitalization of $990 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation and have their shares listed for trading on one of the stock exchanges in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, New Zealand, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock in the prior annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country is capped at 25%; however, sector and country weights may fluctuate above their specified caps in response to market conditions and/or the application of volume factor adjustments. If a component security no longer meets applicable trading volume thresholds as of the annual Index screening date, the Index methodology applies a volume factor adjustment to reduce such component security’s weight in the Index and reallocates the reduction in the weight pro rata among the other remaining securities. WisdomTree Investments, Inc., as index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of September 30, 2019, companies in the consumer discretionary, financial, and industrial sectors comprised a significant portion of the Index. The Index dynamically hedges currency fluctuations in the relative value of the applicable foreign currencies against the U.S. dollar, ranging from a 0% to 100% hedge. The Index determines and adjusts the hedge ratios on such foreign currencies on a monthly basis using three equally-weighted, quantitative signals: interest rate differentials, momentum, and value. Interest rate differentials are determined by measuring the difference in interest rates, as implied in one-month foreign exchange (FX) forwards, between each currency and the U.S. dollar. Momentum is the relative price momentum of the foreign currency as determined by comparing two moving average signals on the historically observed U.S. dollar spot rates over 10 and 240 business day periods. Value is the relative purchasing power of the foreign currency as determined with reference to the foreign currency spot rate over 20 business days as compared to the latest purchasing power parity (PPP) numbers as published by the Office of Economic Cooperation and Development (OECD). This approach is designed to limit losses related to foreign currencies as such currencies depreciate against the U.S. dollar while participating in gains related to foreign currencies as such currencies appreciate against the U.S. dollar, thereby seeking to have the Fund benefit from such currency movements while reducing the volatility associated with currency returns. The Index applies an applicable published currency forward rate to such foreign currencies to hedge against fluctuations in the relative value of the foreign currencies against the U.S. dollar pursuant to the applicable hedge ratios. The Fund uses forward currency contracts or futures contracts to the extent foreign currencies are hedged. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS)
Historical Stock Data for WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $35.99 | $36.42 | $35.99 | $36.30 | $36.30 | 19,337 |
2025-04-24 | $35.77 | $36.28 | $35.77 | $36.20 | $36.20 | 28,819 |
2025-04-23 | $36.03 | $36.20 | $35.74 | $35.76 | $35.76 | 112,260 |
2025-04-22 | $35.60 | $35.99 | $35.60 | $35.85 | $35.85 | 46,006 |
2025-04-21 | $35.23 | $35.40 | $34.85 | $34.85 | $34.85 | 53,113 |
2025-04-17 | $35.30 | $35.48 | $35.21 | $35.28 | $35.28 | 27,697 |
2025-04-16 | $35.09 | $35.24 | $34.86 | $34.97 | $34.97 | 20,344 |
2025-04-15 | $35.18 | $35.20 | $34.92 | $35.09 | $35.09 | 57,982 |
2025-04-14 | $34.61 | $35.00 | $34.61 | $34.95 | $34.95 | 28,963 |
2025-04-11 | $33.94 | $34.50 | $33.73 | $34.50 | $34.50 | 33,648 |
2025-04-10 | $33.71 | $33.71 | $32.85 | $33.66 | $33.66 | 31,484 |
2025-04-09 | $31.90 | $34.48 | $31.20 | $34.21 | $34.21 | 52,034 |
2025-04-08 | $33.12 | $33.22 | $31.76 | $32.16 | $32.16 | 51,029 |
2025-04-07 | $31.86 | $32.88 | $31.60 | $32.08 | $32.08 | 43,415 |
2025-04-04 | $33.54 | $33.54 | $32.55 | $32.61 | $32.61 | 73,492 |
2025-04-03 | $35.12 | $35.12 | $34.72 | $34.78 | $34.78 | 36,802 |
2025-04-02 | $35.25 | $35.54 | $35.24 | $35.54 | $35.54 | 41,030 |
2025-04-01 | $35.48 | $35.58 | $35.31 | $35.51 | $35.51 | 29,360 |
2025-03-31 | $35.35 | $35.48 | $35.20 | $35.35 | $35.35 | 27,997 |
2025-03-28 | $36.03 | $36.03 | $35.66 | $35.77 | $35.77 | 45,368 |
2025-03-27 | $36.02 | $36.14 | $35.95 | $36.11 | $36.11 | 45,240 |
2025-03-26 | $36.19 | $36.19 | $35.94 | $36.05 | $36.05 | 26,032 |
2025-03-25 | $36.31 | $36.36 | $36.22 | $36.36 | $36.36 | 36,533 |
2025-03-24 | $36.08 | $36.20 | $36.06 | $36.20 | $36.20 | 39,434 |
2025-03-21 | $36.08 | $36.16 | $36.02 | $36.16 | $36.16 | 51,481 |
2025-03-20 | $36.05 | $36.25 | $36.00 | $36.17 | $36.17 | 48,369 |
2025-03-19 | $36.12 | $36.56 | $36.12 | $36.44 | $36.44 | 34,128 |
2025-03-18 | $36.25 | $36.31 | $36.18 | $36.30 | $36.30 | 38,062 |
2025-03-17 | $35.82 | $36.35 | $35.82 | $36.27 | $36.27 | 32,904 |
2025-03-14 | $35.67 | $35.91 | $35.58 | $35.90 | $35.90 | 99,882 |
2025-03-13 | $35.44 | $35.46 | $35.24 | $35.38 | $35.38 | 47,574 |
2025-03-12 | $35.54 | $35.56 | $35.27 | $35.54 | $35.54 | 80,423 |
2025-03-11 | $35.23 | $35.35 | $34.88 | $35.21 | $35.21 | 62,050 |
2025-03-10 | $35.40 | $35.52 | $35.21 | $35.40 | $35.40 | 48,319 |
2025-03-07 | $35.58 | $36.07 | $35.58 | $36.06 | $36.06 | 55,007 |
2025-03-06 | $35.59 | $35.79 | $35.37 | $35.38 | $35.38 | 49,797 |
2025-03-05 | $35.53 | $35.80 | $35.50 | $35.75 | $35.75 | 145,548 |
2025-03-04 | $35.16 | $35.64 | $34.89 | $34.98 | $34.98 | 431,752 |
2025-03-03 | $36.06 | $36.06 | $35.50 | $35.69 | $35.69 | 58,033 |
2025-02-28 | $35.49 | $35.56 | $35.26 | $35.53 | $35.53 | 44,053 |
2025-02-27 | $35.80 | $35.80 | $35.57 | $35.60 | $35.60 | 40,032 |
2025-02-26 | $35.81 | $35.90 | $35.62 | $35.66 | $35.66 | 39,407 |
2025-02-25 | $35.78 | $35.81 | $35.58 | $35.74 | $35.74 | 58,662 |
2025-02-24 | $35.66 | $35.67 | $35.52 | $35.59 | $35.59 | 46,942 |
2025-02-21 | $35.84 | $35.84 | $35.47 | $35.57 | $35.57 | 37,373 |
2025-02-20 | $36.81 | $36.81 | $35.54 | $35.72 | $35.72 | 49,527 |
2025-02-19 | $35.84 | $35.92 | $35.75 | $35.78 | $35.78 | 37,621 |
2025-02-18 | $35.97 | $36.24 | $35.97 | $36.07 | $36.07 | 54,850 |
2025-02-14 | $35.99 | $35.99 | $35.87 | $35.89 | $35.89 | 39,188 |
2025-02-13 | $35.82 | $35.95 | $35.79 | $35.95 | $35.95 | 47,006 |
2025-02-12 | $35.60 | $35.81 | $35.55 | $35.80 | $35.80 | 76,744 |
2025-02-11 | $35.55 | $35.67 | $35.49 | $35.67 | $35.67 | 69,996 |
2025-02-10 | $35.54 | $35.55 | $35.45 | $35.51 | $35.51 | 22,151 |
2025-02-07 | $35.58 | $35.60 | $35.25 | $35.38 | $35.38 | 42,361 |
2025-02-06 | $35.52 | $35.57 | $35.40 | $35.51 | $35.51 | 34,603 |
2025-02-05 | $35.25 | $35.42 | $35.20 | $35.34 | $35.34 | 48,209 |
2025-02-04 | $35.08 | $35.21 | $35.08 | $35.18 | $35.18 | 35,255 |
2025-02-03 | $35.12 | $35.16 | $34.82 | $35.06 | $35.06 | 25,225 |
2025-01-31 | $35.51 | $35.60 | $35.24 | $35.24 | $35.24 | 84,643 |
2025-01-30 | $35.46 | $35.58 | $35.35 | $35.46 | $35.46 | 55,929 |
2025-01-29 | $35.24 | $35.25 | $35.12 | $35.20 | $35.20 | 51,584 |
2025-01-28 | $35.11 | $35.18 | $35.02 | $35.18 | $35.18 | 27,362 |
2025-01-27 | $34.85 | $35.03 | $34.85 | $34.99 | $34.99 | 38,552 |
2025-01-24 | $35.01 | $35.11 | $34.96 | $34.99 | $34.99 | 50,179 |
2025-01-23 | $34.86 | $35.00 | $34.82 | $35.00 | $35.00 | 41,778 |
2025-01-22 | $35.04 | $35.04 | $34.91 | $34.92 | $34.92 | 61,568 |
2025-01-21 | $34.95 | $35.03 | $34.90 | $34.99 | $34.99 | 24,457 |
2025-01-17 | $34.70 | $34.78 | $34.70 | $34.75 | $34.75 | 40,840 |
2025-01-16 | $34.50 | $34.56 | $34.39 | $34.50 | $34.50 | 32,054 |
2025-01-15 | $34.48 | $34.55 | $34.42 | $34.49 | $34.49 | 34,308 |
2025-01-14 | $34.01 | $34.18 | $33.99 | $34.10 | $34.10 | 35,588 |
2025-01-13 | $33.74 | $34.12 | $33.74 | $34.06 | $34.06 | 37,178 |
2025-01-10 | $34.39 | $34.39 | $34.08 | $34.11 | $34.11 | 43,949 |
2025-01-08 | $34.48 | $34.54 | $34.35 | $34.47 | $34.47 | 33,707 |
2025-01-07 | $34.97 | $34.97 | $34.71 | $34.77 | $34.77 | 35,839 |
2025-01-06 | $35.01 | $35.17 | $34.96 | $35.02 | $35.02 | 22,389 |
2025-01-03 | $34.92 | $34.95 | $34.83 | $34.92 | $34.92 | 19,033 |
2025-01-02 | $34.90 | $34.99 | $34.75 | $34.87 | $34.87 | 19,141 |
2024-12-31 | $34.94 | $34.98 | $34.82 | $34.98 | $34.98 | 24,067 |
2024-12-30 | $34.57 | $34.78 | $34.53 | $34.64 | $34.64 | 47,414 |
2024-12-27 | $34.77 | $34.84 | $34.72 | $34.75 | $34.75 | 17,298 |
2024-12-26 | $35.48 | $35.48 | $34.63 | $34.97 | $34.97 | 70,467 |
2024-12-24 | $35.18 | $35.23 | $34.99 | $35.23 | $34.83 | 12,336 |
2024-12-23 | $34.78 | $35.01 | $34.72 | $34.99 | $34.60 | 91,336 |
2024-12-20 | $34.51 | $34.92 | $34.51 | $34.64 | $34.25 | 36,641 |
2024-12-19 | $34.89 | $34.89 | $34.70 | $34.75 | $34.36 | 38,070 |
2024-12-18 | $35.03 | $35.06 | $34.52 | $34.54 | $34.15 | 35,217 |
2024-12-17 | $35.47 | $35.47 | $34.85 | $34.85 | $34.46 | 34,127 |
2024-12-16 | $34.98 | $35.24 | $34.98 | $35.13 | $34.74 | 30,764 |
2024-12-13 | $35.31 | $35.33 | $35.23 | $35.32 | $34.92 | 18,505 |
2024-12-12 | $35.51 | $35.51 | $35.28 | $35.35 | $34.95 | 37,508 |
2024-12-11 | $35.65 | $35.73 | $35.54 | $35.72 | $35.32 | 38,534 |
2024-12-10 | $35.43 | $35.43 | $35.32 | $35.38 | $34.98 | 24,117 |
2024-12-09 | $35.55 | $35.57 | $35.36 | $35.36 | $34.96 | 29,288 |
2024-12-06 | $35.39 | $35.39 | $35.22 | $35.30 | $34.90 | 29,738 |
2024-12-05 | $35.33 | $35.36 | $35.24 | $35.28 | $34.88 | 33,202 |
2024-12-04 | $35.46 | $35.46 | $35.12 | $35.20 | $34.81 | 43,672 |
2024-12-03 | $35.08 | $35.21 | $35.01 | $35.08 | $34.69 | 35,325 |
2024-12-02 | $35.04 | $35.09 | $34.81 | $34.85 | $34.46 | 32,193 |
2024-11-29 | $34.53 | $34.88 | $34.53 | $34.88 | $34.88 | 7,016 |
2024-11-27 | $34.51 | $34.64 | $34.48 | $34.55 | $34.55 | 24,055 |
2024-11-26 | $34.69 | $34.69 | $34.47 | $34.55 | $34.55 | 27,496 |
2024-11-25 | $35.09 | $35.09 | $34.71 | $34.82 | $34.82 | 54,598 |
2024-11-22 | $34.53 | $34.78 | $34.51 | $34.78 | $34.78 | 41,905 |
2024-11-21 | $34.48 | $34.61 | $34.36 | $34.61 | $34.61 | 24,297 |
2024-11-20 | $34.52 | $34.59 | $34.36 | $34.59 | $34.59 | 36,279 |
2024-11-19 | $36.05 | $36.05 | $34.39 | $34.66 | $34.66 | 25,400 |
2024-11-18 | $34.54 | $34.71 | $34.47 | $34.69 | $34.69 | 28,066 |
2024-11-15 | $34.56 | $34.66 | $34.42 | $34.50 | $34.50 | 30,104 |
2024-11-14 | $34.72 | $34.72 | $34.54 | $34.62 | $34.62 | 38,922 |
2024-11-13 | $34.61 | $34.62 | $34.45 | $34.60 | $34.60 | 54,347 |
2024-11-12 | $34.78 | $34.78 | $34.37 | $34.59 | $34.59 | 23,446 |
2024-11-11 | $35.12 | $35.14 | $34.99 | $35.02 | $35.02 | 17,942 |
2024-11-08 | $34.94 | $34.98 | $34.81 | $34.94 | $34.94 | 27,258 |
2024-11-07 | $35.22 | $35.39 | $35.13 | $35.38 | $35.38 | 27,053 |
2024-11-06 | $34.71 | $34.89 | $34.47 | $34.89 | $34.89 | 33,930 |
2024-11-05 | $34.89 | $35.01 | $34.75 | $35.00 | $35.00 | 16,516 |
2024-11-04 | $34.67 | $34.82 | $34.63 | $34.73 | $34.73 | 28,025 |
2024-11-01 | $34.87 | $34.87 | $34.66 | $34.72 | $34.72 | 15,845 |
2024-10-31 | $35.00 | $35.00 | $34.53 | $34.68 | $34.68 | 31,936 |
2024-10-30 | $34.78 | $35.05 | $34.78 | $34.84 | $34.84 | 17,715 |
2024-10-29 | $34.87 | $34.93 | $34.77 | $34.81 | $34.81 | 41,340 |
2024-10-28 | $35.20 | $35.20 | $34.88 | $35.06 | $35.06 | 22,714 |
2024-10-25 | $35.19 | $35.19 | $34.73 | $34.73 | $34.73 | 30,497 |
2024-10-24 | $34.91 | $34.95 | $34.75 | $34.85 | $34.85 | 51,410 |
2024-10-23 | $34.95 | $34.95 | $34.73 | $34.84 | $34.84 | 37,310 |
2024-10-22 | $35.25 | $35.31 | $35.19 | $35.29 | $35.29 | 17,646 |
2024-10-21 | $35.64 | $35.64 | $35.31 | $35.38 | $35.38 | 25,747 |
2024-10-18 | $35.88 | $35.88 | $35.77 | $35.86 | $35.86 | 14,393 |
2024-10-17 | $36.07 | $36.07 | $35.48 | $35.65 | $35.65 | 41,170 |
2024-10-16 | $35.75 | $35.83 | $35.71 | $35.82 | $35.82 | 28,961 |
2024-10-15 | $35.86 | $35.86 | $35.60 | $35.66 | $35.66 | 25,215 |
2024-10-14 | $35.78 | $35.85 | $35.64 | $35.80 | $35.80 | 22,228 |
2024-10-11 | $35.84 | $35.98 | $35.66 | $35.88 | $35.88 | 34,661 |
2024-10-10 | $35.66 | $35.73 | $35.49 | $35.73 | $35.73 | 19,587 |
2024-10-09 | $35.76 | $35.85 | $35.66 | $35.83 | $35.83 | 47,123 |
2024-10-08 | $35.88 | $35.88 | $35.61 | $35.82 | $35.82 | 50,019 |
2024-10-07 | $36.00 | $36.00 | $35.73 | $35.85 | $35.85 | 35,109 |
2024-10-04 | $36.10 | $36.23 | $36.06 | $36.21 | $36.21 | 21,119 |
2024-10-03 | $35.88 | $35.88 | $35.74 | $35.86 | $35.86 | 21,712 |
2024-10-02 | $36.18 | $36.19 | $36.01 | $36.17 | $36.17 | 41,220 |
2024-10-01 | $36.83 | $36.83 | $36.09 | $36.31 | $36.31 | 34,882 |
2024-09-30 | $36.60 | $36.60 | $36.42 | $36.56 | $36.56 | 20,535 |
2024-09-27 | $36.71 | $36.71 | $36.39 | $36.47 | $36.47 | 61,401 |
2024-09-26 | $36.61 | $36.72 | $36.47 | $36.65 | $36.65 | 41,421 |
2024-09-25 | $36.13 | $36.18 | $35.78 | $35.83 | $35.83 | 24,661 |
2024-09-24 | $36.28 | $36.34 | $36.13 | $36.27 | $35.99 | 30,232 |
2024-09-23 | $37.44 | $37.44 | $36.08 | $36.25 | $35.97 | 97,135 |
2024-09-20 | $36.29 | $36.29 | $35.93 | $36.07 | $35.80 | 30,705 |
2024-09-19 | $36.45 | $36.51 | $36.23 | $36.48 | $36.48 | 31,729 |
2024-09-18 | $35.99 | $36.11 | $35.73 | $35.86 | $35.86 | 26,744 |
2024-09-17 | $35.97 | $35.99 | $35.71 | $35.82 | $35.82 | 30,538 |
2024-09-16 | $37.43 | $37.43 | $35.65 | $35.90 | $35.90 | 39,614 |
2024-09-13 | $35.86 | $35.86 | $35.59 | $35.67 | $35.67 | 23,868 |
2024-09-12 | $36.49 | $36.49 | $35.12 | $35.58 | $35.58 | 47,596 |
2024-09-11 | $35.31 | $35.31 | $34.74 | $35.20 | $35.20 | 57,861 |
2024-09-10 | $35.33 | $35.33 | $34.98 | $35.11 | $35.11 | 32,772 |
2024-09-09 | $35.22 | $35.37 | $35.16 | $35.28 | $35.28 | 39,732 |
2024-09-06 | $35.51 | $35.62 | $34.87 | $34.90 | $34.90 | 22,085 |
2024-09-05 | $35.70 | $35.71 | $35.45 | $35.69 | $35.69 | 27,674 |
2024-09-04 | $35.33 | $35.66 | $35.33 | $35.53 | $35.53 | 29,904 |
2024-09-03 | $36.32 | $36.32 | $35.33 | $35.44 | $35.44 | 60,651 |
2024-08-30 | $36.15 | $36.20 | $35.93 | $36.10 | $36.10 | 40,031 |
2024-08-29 | $36.04 | $36.08 | $35.84 | $35.96 | $35.96 | 31,319 |
2024-08-28 | $36.06 | $36.06 | $35.75 | $35.86 | $35.86 | 39,916 |
2024-08-27 | $36.20 | $36.22 | $36.05 | $36.11 | $36.11 | 21,018 |
2024-08-26 | $36.21 | $36.21 | $36.00 | $36.09 | $36.09 | 29,492 |
2024-08-23 | $35.90 | $36.25 | $35.76 | $36.22 | $36.22 | 37,280 |
2024-08-22 | $36.02 | $36.03 | $35.53 | $35.64 | $35.64 | 85,031 |
2024-08-21 | $35.79 | $35.90 | $35.67 | $35.88 | $35.88 | 29,295 |
2024-08-20 | $35.65 | $35.66 | $35.46 | $35.52 | $35.52 | 26,772 |
2024-08-19 | $35.56 | $35.72 | $35.45 | $35.70 | $35.70 | 46,552 |
2024-08-16 | $35.25 | $35.37 | $35.11 | $35.32 | $35.32 | 50,727 |
2024-08-15 | $35.20 | $35.41 | $35.20 | $35.34 | $35.34 | 30,703 |
2024-08-14 | $34.77 | $34.81 | $34.66 | $34.80 | $34.80 | 43,915 |
2024-08-13 | $34.37 | $34.68 | $34.35 | $34.64 | $34.64 | 50,361 |
2024-08-12 | $34.26 | $34.26 | $34.06 | $34.20 | $34.20 | 34,222 |
2024-08-09 | $33.97 | $34.12 | $33.87 | $34.12 | $34.12 | 39,599 |
2024-08-08 | $33.83 | $33.93 | $33.53 | $33.82 | $33.82 | 54,382 |
2024-08-07 | $33.90 | $33.90 | $33.31 | $33.31 | $33.31 | 34,051 |
2024-08-06 | $32.96 | $33.42 | $32.87 | $33.28 | $33.28 | 21,878 |
2024-08-05 | $32.79 | $33.32 | $32.50 | $33.08 | $33.08 | 41,996 |
2024-08-02 | $34.40 | $34.40 | $33.85 | $34.19 | $34.19 | 41,781 |
2024-08-01 | $35.58 | $35.58 | $34.60 | $34.75 | $34.75 | 25,930 |
2024-07-31 | $35.72 | $35.78 | $35.57 | $35.69 | $35.69 | 24,394 |
2024-07-30 | $35.28 | $35.29 | $35.12 | $35.25 | $35.25 | 26,360 |
2024-07-29 | $35.27 | $35.27 | $34.98 | $35.09 | $35.09 | 21,072 |
2024-07-26 | $35.22 | $35.35 | $35.11 | $35.33 | $35.33 | 29,530 |
2024-07-25 | $34.89 | $35.07 | $34.69 | $34.85 | $34.85 | 28,689 |
2024-07-24 | $35.39 | $35.39 | $34.91 | $35.00 | $35.00 | 46,223 |
2024-07-23 | $35.58 | $35.58 | $35.34 | $35.43 | $35.43 | 40,934 |
2024-07-22 | $35.58 | $35.59 | $35.42 | $35.59 | $35.59 | 34,272 |
2024-07-19 | $35.36 | $35.36 | $35.23 | $35.36 | $35.36 | 9,139 |
2024-07-18 | $35.90 | $35.90 | $35.47 | $35.52 | $35.52 | 39,443 |
2024-07-17 | $35.65 | $35.67 | $35.54 | $35.67 | $35.67 | 44,614 |
2024-07-16 | $35.50 | $35.76 | $35.36 | $35.76 | $35.76 | 38,165 |
2024-07-15 | $35.60 | $35.60 | $35.34 | $35.42 | $35.42 | 32,471 |
2024-07-12 | $35.60 | $35.66 | $35.46 | $35.60 | $35.60 | 31,374 |
2024-07-11 | $35.23 | $35.31 | $35.13 | $35.26 | $35.26 | 37,635 |
2024-07-10 | $34.97 | $35.05 | $34.80 | $35.03 | $35.03 | 34,724 |
2024-07-09 | $34.61 | $34.65 | $34.52 | $34.64 | $34.64 | 22,545 |
2024-07-08 | $34.87 | $34.87 | $34.62 | $34.68 | $34.68 | 37,039 |
2024-07-05 | $34.94 | $34.94 | $34.61 | $34.83 | $34.83 | 24,945 |
2024-07-03 | $34.53 | $34.66 | $34.39 | $34.66 | $34.66 | 16,080 |
2024-07-02 | $34.14 | $34.23 | $34.00 | $34.22 | $34.22 | 57,241 |
2024-07-01 | $34.29 | $34.29 | $33.97 | $34.03 | $34.03 | 27,221 |
2024-06-28 | $34.17 | $34.36 | $33.97 | $34.36 | $34.36 | 35,634 |
2024-06-27 | $34.17 | $34.22 | $34.03 | $34.19 | $34.19 | 75,406 |
2024-06-26 | $33.94 | $33.94 | $33.78 | $33.92 | $33.92 | 37,832 |
2024-06-25 | $34.21 | $34.21 | $33.93 | $33.99 | $33.99 | 27,271 |
2024-06-24 | $34.80 | $34.80 | $34.62 | $34.71 | $34.18 | 56,353 |
2024-06-21 | $34.59 | $34.59 | $34.37 | $34.50 | $33.98 | 43,653 |
2024-06-20 | $34.68 | $34.68 | $34.53 | $34.61 | $34.08 | 27,935 |
2024-06-18 | $34.44 | $34.75 | $34.35 | $34.53 | $34.00 | 36,787 |
2024-06-17 | $34.28 | $34.36 | $34.10 | $34.26 | $33.74 | 31,976 |
2024-06-14 | $34.19 | $34.19 | $33.97 | $34.16 | $33.64 | 18,656 |
2024-06-13 | $34.54 | $34.54 | $34.09 | $34.23 | $33.71 | 40,917 |
2024-06-12 | $34.87 | $34.87 | $34.65 | $34.69 | $34.16 | 38,683 |
2024-06-11 | $34.58 | $34.58 | $34.36 | $34.42 | $33.90 | 32,186 |
2024-06-10 | $34.75 | $34.85 | $34.63 | $34.81 | $34.28 | 39,521 |
2024-06-07 | $36.53 | $36.53 | $34.64 | $34.68 | $34.15 | 43,845 |
2024-06-06 | $35.04 | $35.04 | $34.86 | $34.92 | $34.39 | 25,307 |
2024-06-05 | $35.15 | $35.15 | $34.90 | $35.02 | $34.49 | 34,698 |
2024-06-04 | $35.17 | $35.17 | $34.88 | $34.92 | $34.39 | 31,623 |
2024-06-03 | $35.48 | $35.48 | $35.18 | $35.32 | $34.78 | 27,464 |
2024-05-31 | $35.31 | $35.33 | $35.09 | $35.33 | $35.33 | 35,062 |
2024-05-30 | $34.96 | $35.07 | $34.92 | $35.05 | $35.05 | 37,012 |
2024-05-29 | $34.78 | $34.78 | $34.54 | $34.61 | $34.61 | 26,945 |
2024-05-28 | $35.25 | $35.25 | $34.96 | $35.07 | $35.07 | 51,130 |
2024-05-24 | $35.03 | $35.08 | $34.94 | $35.06 | $35.06 | 21,196 |
2024-05-23 | $35.14 | $35.14 | $34.61 | $34.70 | $34.70 | 58,244 |
2024-05-22 | $35.03 | $35.03 | $34.77 | $34.82 | $34.82 | 35,283 |
2024-05-21 | $35.23 | $35.23 | $35.10 | $35.21 | $35.21 | 22,637 |
2024-05-20 | $35.29 | $35.29 | $35.14 | $35.16 | $35.16 | 36,763 |
2024-05-17 | $35.18 | $35.18 | $35.10 | $35.14 | $35.14 | 30,690 |
2024-05-16 | $35.25 | $35.25 | $34.99 | $35.05 | $35.05 | 20,784 |
2024-05-15 | $35.24 | $35.24 | $35.12 | $35.20 | $35.20 | 32,443 |
2024-05-14 | $35.25 | $35.27 | $35.10 | $35.27 | $35.27 | 48,295 |
2024-05-13 | $35.13 | $35.13 | $35.04 | $35.10 | $35.10 | 24,691 |
2024-05-10 | $35.14 | $35.14 | $34.96 | $35.02 | $35.02 | 19,977 |
2024-05-09 | $34.77 | $34.98 | $34.77 | $34.98 | $34.98 | 21,117 |
2024-05-08 | $34.72 | $34.80 | $34.63 | $34.80 | $34.80 | 29,078 |
2024-05-07 | $34.73 | $34.76 | $34.66 | $34.74 | $34.74 | 17,253 |
2024-05-06 | $34.59 | $34.63 | $34.51 | $34.63 | $34.63 | 18,172 |
2024-05-03 | $34.43 | $34.43 | $34.27 | $34.40 | $34.40 | 14,033 |
2024-05-02 | $34.31 | $34.31 | $34.11 | $34.26 | $34.26 | 28,442 |
2024-05-01 | $34.26 | $34.33 | $34.06 | $34.07 | $34.07 | 36,716 |
2024-04-30 | $34.49 | $34.49 | $34.21 | $34.21 | $34.21 | 20,713 |
2024-04-29 | $34.44 | $34.49 | $34.36 | $34.48 | $34.48 | 10,779 |
2024-04-26 | $34.17 | $34.22 | $34.08 | $34.21 | $34.21 | 17,490 |
2024-04-25 | $33.65 | $33.79 | $33.63 | $33.75 | $33.75 | 20,129 |
2024-04-24 | $34.04 | $34.04 | $33.83 | $33.92 | $33.92 | 19,660 |
2024-04-23 | $33.90 | $34.00 | $33.85 | $33.98 | $33.98 | 17,424 |
2024-04-22 | $33.75 | $33.85 | $33.63 | $33.79 | $33.79 | 27,545 |
2024-04-19 | $33.27 | $33.45 | $33.27 | $33.40 | $33.40 | 30,872 |
2024-04-18 | $33.39 | $33.57 | $33.38 | $33.43 | $33.43 | 14,184 |
2024-04-17 | $33.63 | $33.63 | $33.33 | $33.39 | $33.39 | 20,333 |
2024-04-16 | $33.63 | $33.63 | $33.38 | $33.41 | $33.41 | 31,963 |
2024-04-15 | $34.27 | $34.27 | $33.79 | $33.85 | $33.85 | 36,801 |
2024-04-12 | $34.23 | $34.23 | $33.90 | $33.90 | $33.90 | 26,415 |
2024-04-11 | $34.30 | $34.34 | $34.01 | $34.30 | $34.30 | 28,205 |
2024-04-10 | $34.12 | $34.18 | $34.00 | $34.05 | $34.05 | 29,767 |
2024-04-09 | $34.46 | $34.46 | $34.18 | $34.27 | $34.27 | 19,450 |
2024-04-08 | $34.28 | $34.35 | $34.26 | $34.31 | $34.31 | 18,040 |
2024-04-05 | $34.04 | $34.10 | $33.90 | $34.06 | $34.06 | 23,014 |
2024-04-04 | $34.23 | $34.29 | $33.81 | $33.86 | $33.86 | 16,737 |
2024-04-03 | $34.10 | $34.21 | $33.99 | $34.18 | $34.18 | 34,073 |
2024-04-02 | $34.09 | $34.09 | $33.91 | $34.01 | $34.01 | 15,223 |
2024-04-01 | $34.41 | $34.41 | $34.24 | $34.28 | $34.28 | 28,140 |
2024-03-28 | $34.23 | $34.40 | $34.23 | $34.34 | $34.34 | 31,095 |
2024-03-27 | $34.30 | $34.34 | $34.20 | $34.34 | $34.34 | 18,152 |
2024-03-26 | $34.15 | $34.15 | $34.03 | $34.03 | $34.03 | 18,889 |
2024-03-25 | $33.78 | $33.97 | $33.78 | $33.91 | $33.91 | 37,446 |
2024-03-22 | $34.12 | $34.12 | $33.93 | $33.98 | $33.98 | 31,383 |
2024-03-21 | $34.27 | $34.27 | $34.15 | $34.27 | $34.03 | 18,505 |
2024-03-20 | $33.95 | $34.16 | $33.87 | $34.16 | $33.92 | 30,479 |
2024-03-19 | $33.83 | $33.88 | $33.69 | $33.87 | $33.63 | 21,169 |
2024-03-18 | $33.80 | $33.80 | $33.62 | $33.69 | $33.45 | 19,880 |
2024-03-15 | $33.68 | $33.68 | $33.53 | $33.63 | $33.63 | 16,414 |
2024-03-14 | $33.80 | $33.80 | $33.40 | $33.46 | $33.46 | 28,535 |
2024-03-13 | $33.63 | $33.64 | $33.52 | $33.62 | $33.62 | 12,996 |
2024-03-12 | $33.63 | $33.65 | $33.50 | $33.65 | $33.65 | 25,413 |
2024-03-11 | $33.49 | $33.49 | $33.31 | $33.43 | $33.43 | 23,141 |
2024-03-08 | $33.88 | $33.88 | $33.60 | $33.63 | $33.63 | 23,440 |
2024-03-07 | $33.54 | $33.70 | $33.54 | $33.67 | $33.67 | 33,557 |
2024-03-06 | $33.65 | $33.65 | $33.51 | $33.56 | $33.56 | 33,531 |
2024-03-05 | $33.39 | $33.39 | $33.19 | $33.25 | $33.25 | 26,272 |
2024-03-04 | $33.34 | $33.34 | $33.20 | $33.23 | $33.23 | 19,129 |
2024-03-01 | $33.40 | $33.47 | $33.25 | $33.43 | $33.43 | 31,010 |
2024-02-29 | $33.32 | $33.32 | $33.05 | $33.19 | $33.19 | 31,492 |
2024-02-28 | $34.53 | $34.53 | $32.97 | $33.06 | $33.06 | 45,657 |
2024-02-27 | $33.23 | $33.36 | $33.09 | $33.36 | $33.36 | 38,915 |
2024-02-26 | $33.21 | $33.21 | $33.04 | $33.13 | $33.13 | 31,332 |
2024-02-23 | $33.22 | $33.22 | $33.05 | $33.11 | $33.11 | 44,459 |
2024-02-22 | $33.20 | $33.20 | $33.00 | $33.13 | $33.13 | 30,969 |
2024-02-21 | $32.96 | $32.96 | $32.83 | $32.95 | $32.95 | 40,902 |
2024-02-20 | $32.99 | $32.99 | $32.76 | $32.85 | $32.85 | 38,859 |
2024-02-16 | $32.82 | $32.85 | $32.71 | $32.76 | $32.76 | 28,944 |
2024-02-15 | $32.47 | $32.77 | $32.47 | $32.73 | $32.73 | 40,491 |
2024-02-14 | $32.37 | $32.55 | $32.37 | $32.55 | $32.55 | 14,259 |
2024-02-13 | $32.45 | $32.45 | $32.06 | $32.21 | $32.21 | 35,651 |
2024-02-12 | $32.70 | $32.76 | $32.62 | $32.66 | $32.66 | 19,992 |
2024-02-09 | $32.53 | $32.54 | $32.35 | $32.54 | $32.54 | 36,770 |
2024-02-08 | $32.49 | $32.52 | $32.37 | $32.52 | $32.52 | 36,747 |
2024-02-07 | $32.57 | $32.63 | $32.50 | $32.56 | $32.56 | 26,882 |
2024-02-06 | $32.33 | $32.65 | $32.33 | $32.65 | $32.65 | 25,595 |
2024-02-05 | $32.50 | $32.50 | $32.26 | $32.37 | $32.37 | 34,084 |
2024-02-02 | $32.78 | $32.78 | $32.56 | $32.68 | $32.68 | 23,065 |
2024-02-01 | $32.81 | $32.93 | $32.67 | $32.92 | $32.92 | 28,318 |
2024-01-31 | $32.98 | $33.03 | $32.63 | $32.70 | $32.70 | 43,709 |
2024-01-30 | $32.70 | $32.79 | $32.67 | $32.77 | $32.77 | 33,071 |
2024-01-29 | $32.67 | $32.94 | $32.67 | $32.93 | $32.93 | 10,799 |
2024-01-26 | $32.88 | $32.88 | $32.74 | $32.78 | $32.78 | 28,153 |
2024-01-25 | $32.71 | $32.72 | $32.58 | $32.72 | $32.72 | 42,962 |
2024-01-24 | $32.78 | $32.78 | $32.50 | $32.51 | $32.51 | 19,400 |
2024-01-23 | $32.44 | $32.44 | $32.22 | $32.38 | $32.38 | 38,379 |
2024-01-22 | $32.49 | $32.53 | $32.39 | $32.47 | $32.47 | 21,492 |
2024-01-19 | $32.26 | $32.33 | $32.06 | $32.33 | $32.33 | 24,594 |
2024-01-18 | $32.09 | $32.31 | $32.09 | $32.31 | $32.31 | 27,893 |
2024-01-17 | $31.93 | $32.01 | $31.79 | $31.97 | $31.97 | 27,403 |
2024-01-16 | $32.44 | $32.44 | $32.22 | $32.25 | $32.25 | 36,857 |
2024-01-12 | $32.96 | $32.96 | $32.75 | $32.81 | $32.81 | 39,692 |
2024-01-11 | $32.82 | $32.82 | $32.43 | $32.72 | $32.72 | 33,071 |
2024-01-10 | $32.84 | $32.87 | $32.75 | $32.84 | $32.84 | 34,429 |
2024-01-09 | $32.76 | $32.76 | $32.64 | $32.69 | $32.69 | 25,672 |
2024-01-08 | $32.67 | $32.94 | $32.60 | $32.88 | $32.88 | 38,658 |
2024-01-05 | $32.58 | $32.80 | $32.51 | $32.63 | $32.63 | 22,780 |
2024-01-04 | $32.49 | $32.78 | $32.49 | $32.70 | $32.70 | 24,125 |
2024-01-03 | $32.35 | $32.50 | $32.27 | $32.44 | $32.44 | 15,150 |
2024-01-02 | $32.92 | $32.92 | $32.74 | $32.76 | $32.76 | 19,522 |
2023-12-29 | $33.21 | $33.21 | $32.99 | $33.07 | $33.07 | 49,614 |
2023-12-28 | $33.17 | $33.17 | $33.00 | $33.07 | $33.07 | 22,860 |
2023-12-27 | $33.02 | $33.09 | $32.98 | $33.05 | $33.05 | 9,262 |
2023-12-26 | $32.83 | $33.03 | $32.83 | $32.90 | $32.90 | 14,562 |
2023-12-22 | $32.97 | $32.97 | $32.83 | $32.92 | $32.92 | 16,572 |
2023-12-21 | $32.88 | $32.96 | $32.76 | $32.96 | $32.73 | 19,985 |
2023-12-20 | $32.89 | $32.93 | $32.53 | $32.57 | $32.34 | 38,810 |
2023-12-19 | $32.58 | $32.76 | $32.58 | $32.76 | $32.53 | 55,585 |
2023-12-18 | $32.55 | $32.55 | $32.36 | $32.42 | $32.19 | 26,586 |
2023-12-15 | $32.47 | $32.47 | $32.24 | $32.26 | $32.03 | 42,183 |
2023-12-14 | $32.53 | $32.53 | $32.33 | $32.45 | $32.22 | 29,213 |
2023-12-13 | $32.84 | $32.84 | $31.52 | $31.91 | $31.68 | 34,572 |
2023-12-12 | $31.52 | $31.64 | $31.48 | $31.64 | $31.42 | 40,118 |
2023-12-11 | $31.76 | $31.81 | $31.69 | $31.78 | $31.55 | 15,311 |
2023-12-08 | $31.66 | $31.74 | $31.59 | $31.74 | $31.52 | 30,209 |
2023-12-07 | $31.62 | $31.66 | $31.51 | $31.64 | $31.42 | 21,772 |
2023-12-06 | $31.77 | $31.77 | $31.57 | $31.57 | $31.35 | 31,722 |
2023-12-05 | $31.44 | $31.44 | $31.20 | $31.39 | $31.17 | 41,048 |
2023-12-04 | $31.45 | $31.48 | $31.31 | $31.40 | $31.18 | 38,013 |
2023-12-01 | $31.37 | $31.60 | $31.35 | $31.58 | $31.58 | 40,919 |
2023-11-30 | $31.44 | $31.44 | $31.25 | $31.32 | $31.32 | 33,558 |
2023-11-29 | $31.44 | $31.47 | $31.38 | $31.42 | $31.42 | 24,047 |
2023-11-28 | $31.32 | $31.35 | $31.21 | $31.31 | $31.31 | 28,508 |
2023-11-27 | $31.37 | $31.37 | $31.24 | $31.30 | $31.30 | 27,253 |
2023-11-24 | $31.35 | $31.39 | $31.27 | $31.39 | $31.39 | 3,583 |
2023-11-22 | $31.05 | $31.19 | $31.05 | $31.16 | $31.16 | 16,879 |
2023-11-21 | $31.16 | $31.16 | $30.93 | $30.99 | $30.99 | 35,399 |
2023-11-20 | $31.18 | $31.22 | $31.08 | $31.17 | $31.17 | 35,624 |
2023-11-17 | $31.20 | $31.23 | $31.10 | $31.22 | $31.22 | 35,664 |
2023-11-16 | $30.99 | $30.99 | $30.78 | $30.89 | $30.89 | 38,169 |
2023-11-15 | $31.24 | $31.24 | $31.07 | $31.14 | $31.14 | 34,099 |
2023-11-14 | $30.93 | $31.14 | $30.85 | $31.12 | $31.12 | 55,904 |
2023-11-13 | $30.42 | $30.47 | $30.31 | $30.44 | $30.44 | 32,470 |
2023-11-10 | $30.47 | $30.56 | $30.25 | $30.50 | $30.50 | 30,674 |
2023-11-09 | $30.62 | $30.62 | $30.36 | $30.42 | $30.42 | 31,460 |
2023-11-08 | $30.42 | $30.42 | $30.10 | $30.25 | $30.25 | 40,762 |
2023-11-07 | $30.45 | $30.45 | $30.31 | $30.38 | $30.38 | 17,701 |
2023-11-06 | $30.67 | $30.67 | $30.39 | $30.48 | $30.48 | 25,631 |
2023-11-03 | $30.81 | $30.81 | $30.67 | $30.73 | $30.73 | 29,353 |
2023-11-02 | $30.39 | $30.45 | $30.27 | $30.45 | $30.45 | 21,396 |
2023-11-01 | $29.83 | $29.87 | $29.67 | $29.87 | $29.87 | 30,864 |
2023-10-31 | $29.50 | $29.78 | $29.50 | $29.78 | $29.78 | 24,629 |
2023-10-30 | $29.21 | $29.31 | $29.11 | $29.28 | $29.28 | 21,586 |
2023-10-27 | $29.25 | $29.25 | $28.96 | $29.05 | $29.05 | 35,661 |
2023-10-26 | $29.00 | $29.08 | $28.89 | $28.92 | $28.92 | 48,251 |
2023-10-25 | $29.29 | $29.29 | $29.00 | $29.06 | $29.06 | 20,669 |
2023-10-24 | $29.44 | $29.47 | $29.31 | $29.44 | $29.44 | 28,057 |
2023-10-23 | $29.19 | $29.32 | $29.07 | $29.17 | $29.17 | 34,179 |
2023-10-20 | $29.51 | $29.51 | $29.31 | $29.32 | $29.32 | 22,646 |
2023-10-19 | $29.77 | $29.78 | $29.44 | $29.51 | $29.51 | 36,971 |
2023-10-18 | $30.00 | $30.00 | $29.65 | $29.70 | $29.70 | 33,887 |
2023-10-17 | $29.99 | $30.19 | $29.91 | $30.12 | $30.12 | 23,047 |
2023-10-16 | $30.06 | $30.11 | $30.01 | $30.11 | $30.11 | 15,841 |
2023-10-13 | $30.20 | $30.20 | $29.95 | $30.00 | $30.00 | 11,627 |
2023-10-12 | $30.58 | $30.58 | $30.26 | $30.38 | $30.38 | 21,063 |
2023-10-11 | $30.36 | $30.44 | $30.30 | $30.38 | $30.38 | 34,986 |
2023-10-10 | $30.35 | $30.53 | $30.35 | $30.42 | $30.42 | 27,759 |
2023-10-09 | $29.99 | $30.11 | $29.90 | $30.03 | $30.03 | 43,301 |
2023-10-06 | $29.97 | $30.27 | $29.84 | $30.24 | $30.24 | 31,483 |
2023-10-05 | $29.92 | $29.95 | $29.80 | $29.91 | $29.91 | 35,316 |
2023-10-04 | $29.76 | $29.76 | $29.44 | $29.62 | $29.62 | 33,609 |
2023-10-03 | $30.07 | $30.07 | $29.75 | $29.81 | $29.81 | 21,102 |
2023-10-02 | $30.55 | $30.55 | $30.24 | $30.33 | $30.33 | 12,361 |
2023-09-29 | $30.90 | $30.90 | $30.50 | $30.59 | $30.59 | 73,375 |
2023-09-28 | $30.39 | $30.70 | $30.39 | $30.65 | $30.65 | 30,422 |
2023-09-27 | $30.73 | $30.73 | $30.39 | $30.57 | $30.57 | 34,810 |
2023-09-26 | $30.61 | $30.66 | $30.45 | $30.51 | $30.51 | 24,637 |
2023-09-25 | $30.81 | $30.87 | $30.70 | $30.87 | $30.87 | 34,912 |
2023-09-22 | $31.43 | $31.50 | $31.21 | $31.24 | $30.90 | 43,853 |
2023-09-21 | $31.20 | $32.88 | $31.14 | $31.15 | $30.82 | 23,091 |
2023-09-20 | $31.74 | $31.74 | $31.42 | $31.46 | $31.12 | 43,618 |
2023-09-19 | $31.63 | $31.63 | $31.49 | $31.55 | $31.21 | 30,469 |
2023-09-18 | $31.48 | $31.48 | $31.34 | $31.44 | $31.10 | 18,329 |
2023-09-15 | $31.75 | $31.75 | $31.53 | $31.56 | $31.56 | 22,029 |
2023-09-14 | $31.65 | $31.78 | $31.54 | $31.78 | $31.78 | 24,254 |
2023-09-13 | $31.41 | $31.41 | $31.25 | $31.32 | $31.32 | 56,535 |
2023-09-12 | $31.46 | $31.52 | $31.36 | $31.40 | $31.40 | 19,734 |
2023-09-11 | $31.50 | $31.50 | $31.37 | $31.49 | $31.49 | 30,080 |
2023-09-08 | $31.25 | $31.30 | $31.19 | $31.23 | $31.23 | 15,668 |
2023-09-07 | $31.41 | $31.41 | $31.26 | $31.35 | $31.35 | 20,301 |
2023-09-06 | $31.58 | $31.58 | $31.34 | $31.45 | $31.45 | 20,060 |
2023-09-05 | $31.76 | $31.76 | $31.55 | $31.55 | $31.55 | 12,277 |
2023-09-01 | $31.85 | $31.85 | $31.55 | $31.67 | $31.67 | 25,853 |
2023-08-31 | $31.64 | $31.64 | $31.42 | $31.50 | $31.50 | 23,620 |
2023-08-30 | $31.59 | $31.59 | $31.39 | $31.47 | $31.47 | 40,174 |
2023-08-29 | $31.15 | $31.45 | $31.09 | $31.45 | $31.45 | 22,686 |
2023-08-28 | $31.14 | $31.17 | $31.03 | $31.14 | $31.14 | 27,609 |
2023-08-25 | $30.95 | $30.95 | $30.69 | $30.91 | $30.91 | 27,428 |
2023-08-24 | $31.03 | $31.03 | $30.64 | $30.65 | $30.65 | 31,990 |
2023-08-23 | $30.83 | $31.07 | $30.83 | $30.99 | $30.99 | 18,291 |
2023-08-22 | $30.93 | $30.93 | $30.69 | $30.72 | $30.72 | 19,638 |
2023-08-21 | $30.87 | $30.87 | $30.62 | $30.76 | $30.76 | 25,985 |
2023-08-18 | $30.72 | $30.82 | $30.61 | $30.80 | $30.80 | 31,972 |
2023-08-17 | $31.26 | $31.26 | $30.88 | $30.93 | $30.93 | 25,915 |
2023-08-16 | $31.12 | $31.24 | $31.02 | $31.06 | $31.06 | 21,785 |
2023-08-15 | $31.45 | $31.45 | $31.13 | $31.20 | $31.20 | 12,977 |
2023-08-14 | $31.48 | $31.53 | $31.33 | $31.53 | $31.53 | 18,311 |
2023-08-11 | $31.67 | $31.67 | $31.50 | $31.57 | $31.57 | 17,632 |
2023-08-10 | $31.76 | $31.95 | $31.60 | $31.65 | $31.65 | 20,884 |
2023-08-09 | $31.67 | $31.69 | $31.54 | $31.62 | $31.62 | 43,254 |
2023-08-08 | $31.54 | $31.63 | $31.38 | $31.58 | $31.58 | 41,630 |
2023-08-07 | $31.83 | $31.85 | $31.71 | $31.85 | $31.85 | 33,549 |
2023-08-04 | $31.77 | $31.87 | $31.54 | $31.61 | $31.61 | 31,844 |
2023-08-03 | $31.39 | $31.44 | $31.28 | $31.41 | $31.41 | 18,816 |
2023-08-02 | $31.73 | $31.73 | $31.45 | $31.54 | $31.54 | 52,570 |
2023-08-01 | $32.15 | $32.15 | $31.93 | $32.02 | $32.02 | 32,230 |
2023-07-31 | $32.40 | $32.40 | $32.29 | $32.34 | $32.34 | 14,697 |
2023-07-28 | $32.25 | $32.26 | $32.11 | $32.21 | $32.21 | 36,107 |
2023-07-27 | $32.36 | $32.36 | $31.87 | $31.94 | $31.94 | 34,261 |
2023-07-26 | $31.89 | $32.12 | $31.84 | $31.99 | $31.99 | 36,558 |
2023-07-25 | $31.95 | $31.95 | $31.85 | $31.85 | $31.85 | 19,704 |
2023-07-24 | $31.86 | $31.91 | $31.79 | $31.86 | $31.86 | 27,336 |
2023-07-21 | $31.97 | $31.97 | $31.80 | $31.84 | $31.84 | 30,309 |
2023-07-20 | $31.97 | $31.97 | $31.80 | $31.85 | $31.85 | 20,210 |
2023-07-19 | $32.01 | $32.02 | $31.92 | $32.02 | $32.02 | 36,442 |
2023-07-18 | $31.63 | $31.79 | $31.57 | $31.79 | $31.79 | 26,240 |
2023-07-17 | $31.31 | $31.47 | $31.31 | $31.46 | $31.46 | 13,503 |
2023-07-14 | $31.76 | $31.76 | $31.51 | $31.57 | $31.57 | 44,033 |
2023-07-13 | $31.75 | $31.79 | $31.71 | $31.77 | $31.77 | 14,504 |
2023-07-12 | $31.59 | $31.62 | $31.52 | $31.61 | $31.61 | 29,567 |
2023-07-11 | $31.26 | $31.33 | $31.16 | $31.33 | $31.33 | 23,912 |
2023-07-10 | $31.14 | $31.14 | $31.04 | $31.14 | $31.14 | 28,653 |
2023-07-07 | $31.05 | $31.24 | $30.95 | $31.13 | $31.13 | 46,284 |
2023-07-06 | $31.06 | $31.06 | $30.82 | $30.91 | $30.91 | 87,498 |
2023-07-05 | $31.45 | $31.45 | $31.29 | $31.34 | $31.34 | 30,381 |
2023-07-03 | $31.44 | $31.66 | $31.44 | $31.66 | $31.66 | 7,925 |
2023-06-30 | $31.63 | $31.63 | $31.30 | $31.37 | $31.37 | 67,569 |
2023-06-29 | $31.28 | $31.28 | $31.00 | $31.12 | $31.12 | 39,218 |
2023-06-28 | $31.06 | $31.19 | $31.05 | $31.19 | $31.19 | 50,403 |
2023-06-27 | $30.87 | $30.96 | $30.74 | $30.90 | $30.90 | 27,436 |
2023-06-26 | $30.79 | $30.83 | $30.70 | $30.79 | $30.79 | 37,158 |
2023-06-23 | $31.23 | $31.23 | $31.12 | $31.19 | $30.75 | 24,405 |
2023-06-22 | $31.75 | $31.75 | $31.61 | $31.68 | $31.23 | 29,677 |
2023-06-21 | $31.97 | $32.06 | $31.88 | $32.01 | $31.56 | 36,993 |
2023-06-20 | $32.00 | $32.00 | $31.82 | $31.88 | $31.43 | 66,072 |
2023-06-16 | $32.56 | $32.56 | $32.25 | $32.27 | $32.27 | 30,306 |
2023-06-15 | $32.20 | $32.39 | $32.11 | $32.35 | $32.35 | 33,227 |
2023-06-14 | $32.30 | $32.33 | $32.03 | $32.16 | $32.16 | 29,505 |
2023-06-13 | $32.21 | $32.21 | $32.07 | $32.15 | $32.15 | 44,811 |
2023-06-12 | $31.98 | $31.98 | $31.85 | $31.95 | $31.95 | 25,710 |
2023-06-09 | $31.84 | $31.84 | $31.71 | $31.77 | $31.77 | 31,259 |
2023-06-08 | $31.61 | $31.71 | $31.53 | $31.71 | $31.71 | 27,022 |
2023-06-07 | $31.63 | $31.68 | $31.44 | $31.51 | $31.51 | 39,048 |
2023-06-06 | $31.50 | $31.75 | $31.42 | $31.68 | $31.68 | 36,508 |
2023-06-05 | $31.61 | $31.61 | $31.43 | $31.48 | $31.48 | 20,400 |
2023-06-02 | $31.63 | $31.72 | $31.55 | $31.69 | $31.69 | 37,583 |
2023-06-01 | $30.96 | $31.16 | $30.85 | $31.07 | $31.07 | 85,788 |
2023-05-31 | $30.79 | $30.89 | $30.57 | $30.78 | $30.78 | 53,051 |
2023-05-30 | $31.29 | $31.29 | $30.94 | $31.02 | $31.02 | 82,466 |
2023-05-26 | $31.36 | $31.36 | $31.13 | $31.23 | $31.23 | 68,389 |
2023-05-25 | $31.33 | $31.33 | $31.05 | $31.21 | $31.21 | 79,044 |
2023-05-24 | $31.46 | $31.46 | $31.12 | $31.16 | $31.16 | 113,038 |
2023-05-23 | $31.81 | $31.81 | $31.61 | $31.64 | $31.64 | 30,484 |
2023-05-22 | $31.82 | $31.97 | $31.82 | $31.92 | $31.92 | 32,490 |
2023-05-19 | $32.02 | $32.02 | $31.93 | $32.01 | $32.01 | 19,378 |
2023-05-18 | $32.02 | $32.02 | $31.78 | $31.94 | $31.94 | 35,212 |
2023-05-17 | $32.07 | $32.09 | $31.82 | $32.02 | $32.02 | 39,829 |
2023-05-16 | $32.25 | $32.25 | $31.95 | $31.95 | $31.95 | 30,650 |
2023-05-15 | $32.29 | $32.38 | $32.27 | $32.38 | $32.38 | 13,965 |
2023-05-12 | $32.28 | $32.28 | $32.03 | $32.14 | $32.14 | 18,489 |
2023-05-11 | $32.19 | $32.20 | $31.98 | $32.19 | $32.19 | 12,880 |
2023-05-10 | $32.46 | $32.46 | $32.07 | $32.27 | $32.27 | 17,253 |
2023-05-09 | $32.26 | $32.31 | $32.13 | $32.31 | $32.31 | 30,578 |
2023-05-08 | $32.63 | $32.63 | $32.42 | $32.49 | $32.49 | 27,053 |
2023-05-05 | $32.27 | $32.49 | $32.19 | $32.49 | $32.49 | 20,271 |
2023-05-04 | $32.04 | $32.04 | $31.87 | $31.99 | $31.99 | 33,737 |
2023-05-03 | $32.09 | $32.19 | $31.99 | $32.01 | $32.01 | 16,836 |
2023-05-02 | $32.13 | $32.13 | $31.87 | $32.03 | $32.03 | 21,800 |
2023-05-01 | $32.50 | $32.50 | $32.30 | $32.42 | $32.42 | 35,562 |
2023-04-28 | $32.12 | $32.40 | $32.12 | $32.40 | $32.40 | 40,725 |
2023-04-27 | $32.09 | $32.22 | $32.00 | $32.22 | $32.22 | 24,688 |
2023-04-26 | $31.89 | $31.89 | $31.71 | $31.75 | $31.75 | 14,861 |
2023-04-25 | $32.07 | $32.07 | $31.75 | $31.79 | $31.79 | 21,602 |
2023-04-24 | $32.22 | $32.22 | $32.10 | $32.19 | $32.19 | 33,919 |
2023-04-21 | $32.13 | $32.16 | $32.02 | $32.16 | $32.16 | 29,094 |
2023-04-20 | $32.09 | $32.15 | $32.02 | $32.11 | $32.11 | 35,017 |
2023-04-19 | $31.93 | $32.12 | $31.93 | $32.10 | $32.10 | 18,516 |
2023-04-18 | $32.32 | $32.32 | $32.15 | $32.22 | $32.22 | 33,090 |
2023-04-17 | $32.16 | $32.22 | $32.03 | $32.22 | $32.22 | 30,140 |
2023-04-14 | $32.17 | $32.17 | $31.96 | $32.09 | $32.09 | 39,561 |
2023-04-13 | $31.94 | $32.04 | $31.81 | $32.04 | $32.04 | 17,110 |
2023-04-12 | $31.87 | $31.87 | $31.70 | $31.74 | $31.74 | 52,627 |
2023-04-11 | $31.61 | $31.64 | $31.49 | $31.60 | $31.60 | 37,109 |
2023-04-10 | $31.41 | $31.53 | $31.30 | $31.53 | $31.53 | 35,712 |
2023-04-06 | $31.26 | $31.35 | $31.18 | $31.30 | $31.30 | 18,071 |
2023-04-05 | $31.31 | $31.31 | $31.08 | $31.21 | $31.21 | 17,696 |
2023-04-04 | $31.86 | $31.86 | $31.54 | $31.61 | $31.61 | 28,185 |
2023-04-03 | $31.62 | $31.71 | $31.53 | $31.71 | $31.71 | 24,506 |
2023-03-31 | $31.57 | $31.58 | $31.50 | $31.58 | $31.58 | 24,399 |
2023-03-30 | $31.48 | $31.48 | $31.34 | $31.43 | $31.43 | 24,649 |
2023-03-29 | $31.03 | $31.07 | $30.95 | $31.05 | $31.05 | 19,019 |
2023-03-28 | $31.75 | $31.75 | $30.62 | $30.69 | $30.69 | 13,679 |
2023-03-27 | $30.80 | $30.80 | $30.63 | $30.77 | $30.77 | 16,193 |
2023-03-24 | $30.84 | $30.91 | $30.68 | $30.91 | $30.58 | 24,259 |
2023-03-23 | $31.25 | $31.34 | $30.89 | $30.98 | $30.65 | 24,124 |
2023-03-22 | $31.17 | $31.34 | $30.93 | $30.94 | $30.61 | 26,122 |
2023-03-21 | $31.26 | $31.29 | $31.08 | $31.27 | $30.94 | 66,845 |
2023-03-20 | $30.68 | $30.90 | $30.68 | $30.88 | $30.55 | 14,122 |
2023-03-17 | $30.77 | $30.77 | $30.46 | $30.50 | $30.50 | 38,477 |
2023-03-16 | $30.68 | $30.98 | $30.40 | $30.98 | $30.98 | 11,708 |
2023-03-15 | $30.67 | $30.75 | $30.47 | $30.71 | $30.71 | 15,532 |
2023-03-14 | $32.88 | $32.88 | $31.18 | $31.38 | $31.38 | 24,750 |
2023-03-13 | $31.05 | $31.22 | $30.91 | $31.07 | $31.07 | 28,137 |
2023-03-10 | $31.87 | $31.91 | $31.50 | $31.57 | $31.57 | 27,914 |
2023-03-09 | $32.22 | $32.23 | $31.86 | $31.90 | $31.90 | 10,033 |
2023-03-08 | $32.07 | $32.21 | $32.07 | $32.21 | $32.21 | 17,318 |
2023-03-07 | $32.47 | $32.47 | $31.89 | $31.96 | $31.96 | 20,766 |
2023-03-06 | $32.50 | $32.51 | $32.35 | $32.41 | $32.41 | 11,027 |
2023-03-03 | $32.35 | $32.51 | $32.27 | $32.51 | $32.51 | 20,446 |
2023-03-02 | $32.16 | $32.16 | $31.95 | $32.11 | $32.11 | 30,301 |
2023-03-01 | $32.22 | $32.23 | $32.06 | $32.17 | $32.17 | 20,923 |
2023-02-28 | $32.08 | $32.09 | $31.87 | $31.96 | $31.96 | 26,329 |
2023-02-27 | $32.05 | $32.13 | $31.99 | $32.10 | $32.10 | 17,107 |
2023-02-24 | $31.77 | $31.77 | $31.64 | $31.75 | $31.75 | 19,660 |
2023-02-23 | $32.18 | $32.18 | $31.81 | $32.06 | $32.06 | 26,466 |
2023-02-22 | $32.01 | $32.01 | $31.65 | $31.65 | $31.65 | 15,308 |
2023-02-21 | $32.04 | $32.20 | $31.90 | $31.90 | $31.90 | 13,216 |
2023-02-17 | $32.11 | $32.24 | $31.95 | $32.16 | $32.16 | 17,160 |
2023-02-16 | $32.07 | $32.24 | $31.93 | $32.10 | $32.10 | 24,880 |
2023-02-15 | $32.02 | $32.15 | $31.98 | $32.09 | $32.09 | 13,929 |
2023-02-14 | $32.22 | $32.33 | $32.03 | $32.27 | $32.27 | 10,392 |
2023-02-13 | $32.03 | $32.20 | $32.03 | $32.20 | $32.20 | 9,754 |
2023-02-10 | $32.06 | $32.06 | $31.93 | $32.01 | $32.01 | 25,338 |
2023-02-09 | $32.49 | $32.49 | $32.03 | $32.09 | $32.09 | 15,799 |
2023-02-08 | $32.29 | $32.35 | $31.96 | $32.04 | $32.04 | 19,185 |
2023-02-07 | $31.98 | $32.23 | $31.86 | $32.21 | $32.21 | 15,786 |
2023-02-06 | $32.18 | $32.18 | $32.02 | $32.12 | $32.12 | 16,578 |
2023-02-03 | $32.47 | $32.55 | $32.33 | $32.42 | $32.42 | 37,543 |
2023-02-02 | $33.11 | $33.11 | $32.70 | $32.82 | $32.82 | 25,402 |
2023-02-01 | $32.53 | $32.84 | $32.35 | $32.75 | $32.75 | 20,885 |
2023-01-31 | $32.20 | $32.38 | $32.16 | $32.38 | $32.38 | 13,551 |
2023-01-30 | $32.28 | $32.29 | $32.09 | $32.13 | $32.13 | 13,401 |
2023-01-27 | $32.12 | $32.37 | $32.12 | $32.34 | $32.34 | 12,553 |
2023-01-26 | $32.42 | $32.42 | $32.13 | $32.29 | $32.29 | 16,278 |
2023-01-25 | $32.11 | $32.28 | $31.99 | $32.24 | $32.24 | 26,976 |
2023-01-24 | $32.12 | $32.18 | $31.97 | $32.16 | $32.16 | 22,654 |
2023-01-23 | $31.97 | $32.13 | $31.85 | $32.11 | $32.11 | 15,722 |
2023-01-20 | $31.77 | $32.00 | $31.68 | $32.00 | $32.00 | 15,364 |
2023-01-19 | $31.70 | $31.70 | $31.55 | $31.61 | $31.61 | 14,320 |
2023-01-18 | $32.17 | $32.17 | $31.73 | $31.74 | $31.74 | 18,196 |
2023-01-17 | $31.86 | $31.86 | $31.75 | $31.83 | $31.83 | 16,523 |
2023-01-13 | $31.51 | $31.75 | $31.41 | $31.75 | $31.75 | 23,745 |
2023-01-12 | $31.29 | $31.60 | $31.20 | $31.57 | $31.57 | 11,174 |
2023-01-11 | $31.14 | $31.14 | $31.02 | $31.02 | $31.02 | 28,217 |
2023-01-10 | $30.99 | $30.99 | $30.81 | $30.89 | $30.89 | 12,182 |
2023-01-09 | $31.08 | $31.09 | $30.88 | $30.88 | $30.88 | 13,207 |
2023-01-06 | $30.40 | $30.80 | $30.19 | $30.78 | $30.78 | 19,143 |
2023-01-05 | $30.12 | $30.31 | $30.12 | $30.15 | $30.15 | 4,627 |
2023-01-04 | $30.53 | $30.59 | $30.35 | $30.46 | $30.46 | 20,891 |
2023-01-03 | $30.40 | $30.40 | $30.17 | $30.22 | $30.22 | 5,732 |
2022-12-30 | $30.07 | $30.12 | $29.89 | $29.95 | $29.95 | 21,355 |
2022-12-29 | $30.16 | $30.32 | $30.02 | $30.18 | $30.18 | 31,984 |
2022-12-28 | $30.91 | $30.91 | $29.68 | $29.76 | $29.76 | 20,827 |
2022-12-27 | $30.20 | $30.20 | $29.91 | $29.95 | $29.95 | 13,974 |
2022-12-23 | $29.71 | $29.91 | $29.71 | $29.90 | $29.90 | 26,296 |
2022-12-22 | $30.00 | $30.20 | $29.77 | $29.93 | $29.69 | 23,539 |
2022-12-21 | $30.08 | $30.15 | $29.91 | $30.03 | $29.79 | 17,484 |
2022-12-20 | $29.81 | $29.85 | $29.70 | $29.77 | $29.77 | 21,164 |
2022-12-19 | $30.03 | $30.03 | $29.87 | $29.92 | $29.92 | 21,134 |
2022-12-16 | $29.98 | $29.99 | $29.83 | $29.95 | $29.95 | 20,697 |
2022-12-15 | $30.44 | $30.44 | $30.05 | $30.11 | $30.11 | 12,753 |
2022-12-14 | $30.45 | $30.79 | $30.34 | $30.50 | $30.50 | 17,533 |
2022-12-13 | $31.08 | $31.08 | $30.52 | $30.60 | $30.60 | 23,486 |
2022-12-12 | $30.35 | $30.38 | $30.18 | $30.38 | $30.38 | 28,914 |
2022-12-09 | $30.34 | $30.46 | $30.25 | $30.26 | $30.26 | 25,374 |
2022-12-08 | $30.23 | $30.27 | $30.06 | $30.19 | $30.19 | 30,650 |
2022-12-07 | $30.22 | $30.26 | $30.11 | $30.16 | $30.16 | 23,053 |
2022-12-06 | $30.85 | $30.85 | $30.52 | $30.63 | $30.63 | 11,570 |
2022-12-05 | $31.03 | $31.05 | $30.77 | $30.80 | $30.80 | 11,279 |
2022-12-02 | $30.99 | $31.26 | $30.96 | $31.05 | $31.05 | 23,178 |
2022-12-01 | $31.52 | $31.52 | $30.95 | $31.10 | $31.10 | 19,453 |
2022-11-30 | $30.87 | $31.10 | $30.61 | $31.04 | $31.04 | 25,943 |
2022-11-29 | $30.75 | $30.84 | $30.70 | $30.78 | $30.78 | 21,615 |
2022-11-28 | $30.93 | $30.94 | $30.69 | $30.72 | $30.72 | 13,310 |
2022-11-25 | $31.10 | $31.19 | $31.06 | $31.17 | $31.17 | 3,862 |
2022-11-23 | $30.79 | $31.04 | $30.76 | $30.92 | $30.92 | 43,008 |
2022-11-22 | $30.69 | $30.83 | $30.64 | $30.83 | $30.83 | 28,744 |
2022-11-21 | $30.45 | $30.48 | $30.34 | $30.47 | $30.47 | 15,990 |
2022-11-18 | $30.61 | $30.61 | $30.42 | $30.52 | $30.52 | 35,946 |
2022-11-17 | $30.20 | $30.43 | $30.20 | $30.39 | $30.39 | 33,688 |
2022-11-16 | $30.43 | $30.43 | $30.28 | $30.33 | $30.33 | 41,016 |
2022-11-15 | $30.85 | $30.85 | $30.34 | $30.46 | $30.46 | 34,202 |
2022-11-14 | $30.59 | $30.63 | $30.45 | $30.45 | $30.45 | 22,091 |
2022-11-11 | $30.62 | $30.89 | $30.62 | $30.77 | $30.77 | 29,339 |
2022-11-10 | $30.12 | $30.41 | $29.96 | $30.41 | $30.41 | 33,383 |
2022-11-09 | $29.48 | $29.54 | $29.26 | $29.28 | $29.28 | 29,130 |
2022-11-08 | $29.52 | $29.67 | $29.40 | $29.53 | $29.53 | 37,899 |
2022-11-07 | $29.50 | $29.50 | $29.29 | $29.33 | $29.33 | 22,003 |
2022-11-04 | $29.13 | $29.30 | $28.94 | $29.30 | $29.30 | 22,111 |
2022-11-03 | $28.51 | $28.67 | $28.47 | $28.60 | $28.60 | 19,784 |
2022-11-02 | $29.11 | $29.34 | $28.64 | $28.76 | $28.76 | 31,556 |
2022-11-01 | $29.28 | $29.28 | $28.92 | $29.04 | $29.04 | 39,712 |
2022-10-31 | $28.83 | $28.91 | $28.75 | $28.84 | $28.84 | 23,370 |
2022-10-28 | $28.62 | $29.00 | $28.62 | $28.96 | $28.96 | 32,239 |
2022-10-27 | $29.03 | $29.03 | $28.80 | $28.81 | $28.81 | 29,524 |
2022-10-26 | $28.88 | $29.22 | $28.88 | $28.96 | $28.96 | 38,029 |
2022-10-25 | $28.52 | $28.85 | $28.52 | $28.85 | $28.85 | 33,430 |
2022-10-24 | $28.34 | $28.51 | $28.30 | $28.47 | $28.47 | 13,911 |
2022-10-21 | $28.25 | $28.63 | $28.19 | $28.63 | $28.63 | 41,334 |
2022-10-20 | $28.51 | $28.72 | $28.30 | $28.39 | $28.39 | 35,697 |
2022-10-19 | $28.52 | $28.56 | $28.29 | $28.40 | $28.40 | 32,470 |
2022-10-18 | $28.84 | $28.84 | $28.47 | $28.65 | $28.65 | 90,805 |
2022-10-17 | $28.49 | $28.51 | $28.39 | $28.50 | $28.50 | 49,409 |
2022-10-14 | $28.45 | $28.45 | $28.01 | $28.02 | $28.02 | 16,935 |
2022-10-13 | $27.66 | $28.46 | $27.57 | $28.29 | $28.29 | 44,449 |
2022-10-12 | $27.97 | $27.97 | $27.85 | $27.89 | $27.89 | 37,838 |
2022-10-11 | $28.13 | $28.24 | $27.92 | $27.98 | $27.98 | 15,827 |
2022-10-10 | $28.42 | $28.42 | $28.11 | $28.26 | $28.26 | 30,305 |
2022-10-07 | $28.60 | $28.60 | $28.30 | $28.37 | $28.37 | 25,094 |
2022-10-06 | $28.77 | $28.86 | $28.66 | $28.68 | $28.68 | 28,991 |
2022-10-05 | $28.77 | $28.91 | $28.67 | $28.75 | $28.75 | 33,123 |
2022-10-04 | $28.95 | $29.13 | $28.95 | $29.13 | $29.13 | 18,656 |
2022-10-03 | $28.26 | $28.52 | $28.26 | $28.46 | $28.46 | 28,037 |
2022-09-30 | $28.06 | $28.37 | $27.96 | $28.05 | $28.05 | 57,107 |
2022-09-29 | $28.01 | $28.01 | $27.75 | $27.91 | $27.91 | 17,786 |
2022-09-28 | $28.06 | $28.55 | $28.01 | $28.34 | $28.34 | 19,915 |
2022-09-27 | $28.33 | $28.33 | $27.92 | $28.10 | $28.10 | 31,701 |
2022-09-26 | $28.41 | $28.48 | $28.24 | $28.35 | $28.35 | 29,671 |
2022-09-23 | $29.09 | $29.09 | $28.84 | $29.00 | $28.70 | 27,505 |
2022-09-22 | $29.65 | $29.65 | $29.42 | $29.53 | $29.23 | 18,112 |
2022-09-21 | $29.88 | $30.04 | $29.62 | $29.62 | $29.31 | 73,676 |
2022-09-20 | $29.88 | $29.92 | $29.57 | $29.75 | $29.44 | 30,696 |
2022-09-19 | $29.88 | $30.22 | $29.83 | $30.19 | $29.88 | 20,886 |
2022-09-16 | $30.09 | $30.15 | $29.98 | $30.09 | $29.78 | 44,999 |
2022-09-15 | $30.38 | $30.38 | $30.13 | $30.19 | $29.88 | 42,778 |
2022-09-14 | $30.53 | $30.53 | $30.27 | $30.40 | $30.09 | 36,656 |
2022-09-13 | $30.75 | $30.75 | $30.29 | $30.29 | $29.98 | 25,890 |
2022-09-12 | $31.23 | $31.23 | $31.01 | $31.05 | $30.73 | 40,524 |
2022-09-09 | $30.63 | $30.83 | $30.59 | $30.80 | $30.48 | 26,049 |
2022-09-08 | $30.10 | $30.29 | $30.00 | $30.26 | $29.95 | 13,986 |
2022-09-07 | $30.01 | $30.21 | $29.95 | $30.21 | $29.90 | 25,285 |
2022-09-06 | $30.14 | $30.24 | $30.02 | $30.07 | $30.07 | 8,697 |
2022-09-02 | $30.52 | $30.58 | $30.09 | $30.18 | $30.18 | 36,353 |
2022-09-01 | $30.53 | $30.53 | $30.26 | $30.49 | $30.49 | 35,846 |
2022-08-31 | $30.93 | $30.93 | $30.72 | $30.74 | $30.74 | 17,044 |
2022-08-30 | $31.19 | $31.19 | $30.78 | $30.79 | $30.79 | 52,224 |
2022-08-29 | $31.04 | $31.04 | $30.79 | $30.95 | $30.95 | 31,680 |
2022-08-26 | $31.62 | $31.62 | $31.02 | $31.05 | $31.05 | 29,728 |
2022-08-25 | $31.46 | $31.58 | $31.35 | $31.57 | $31.57 | 31,625 |
2022-08-24 | $31.23 | $31.37 | $31.21 | $31.31 | $31.31 | 11,686 |
2022-08-23 | $31.17 | $31.32 | $31.13 | $31.15 | $31.15 | 21,544 |
2022-08-22 | $31.28 | $31.28 | $31.13 | $31.17 | $31.17 | 18,425 |
2022-08-19 | $31.76 | $31.76 | $31.56 | $31.59 | $31.59 | 20,912 |
2022-08-18 | $31.80 | $31.92 | $31.80 | $31.91 | $31.91 | 13,565 |
2022-08-17 | $31.81 | $31.92 | $31.72 | $31.82 | $31.82 | 17,922 |
2022-08-16 | $31.91 | $32.03 | $31.86 | $31.99 | $31.99 | 20,268 |
2022-08-15 | $31.87 | $32.01 | $31.87 | $32.01 | $32.01 | 10,930 |
2022-08-12 | $31.91 | $32.17 | $31.91 | $32.09 | $32.09 | 18,826 |
2022-08-11 | $32.05 | $32.07 | $31.79 | $31.87 | $31.87 | 39,422 |
2022-08-10 | $31.85 | $31.88 | $31.65 | $31.88 | $31.88 | 33,021 |
2022-08-09 | $31.50 | $31.50 | $31.27 | $31.31 | $31.31 | 23,989 |
2022-08-08 | $31.59 | $31.61 | $31.38 | $31.41 | $31.41 | 17,365 |
2022-08-05 | $31.39 | $31.50 | $31.30 | $31.45 | $31.45 | 36,204 |
2022-08-04 | $31.54 | $31.54 | $31.37 | $31.48 | $31.48 | 35,219 |
2022-08-03 | $31.37 | $31.51 | $31.27 | $31.46 | $31.46 | 37,646 |
2022-08-02 | $31.45 | $31.47 | $31.21 | $31.29 | $31.29 | 31,617 |
2022-08-01 | $31.60 | $31.67 | $31.51 | $31.57 | $31.57 | 15,730 |
2022-07-29 | $31.61 | $31.73 | $31.50 | $31.72 | $31.72 | 42,719 |
2022-07-28 | $31.37 | $31.48 | $31.21 | $31.45 | $31.45 | 23,277 |
2022-07-27 | $31.06 | $31.33 | $31.03 | $31.27 | $31.27 | 30,088 |
2022-07-26 | $31.09 | $31.09 | $30.90 | $30.95 | $30.95 | 19,188 |
2022-07-25 | $32.73 | $32.73 | $31.13 | $31.20 | $31.20 | 33,084 |
2022-07-22 | $31.17 | $31.20 | $30.93 | $31.06 | $31.06 | 39,285 |
2022-07-21 | $30.82 | $31.08 | $30.81 | $31.04 | $31.04 | 18,478 |
2022-07-20 | $30.86 | $30.94 | $30.60 | $30.71 | $30.71 | 40,307 |
2022-07-19 | $30.64 | $30.81 | $30.54 | $30.81 | $30.81 | 41,033 |
2022-07-18 | $30.46 | $30.59 | $30.21 | $30.25 | $30.25 | 14,848 |
2022-07-15 | $30.25 | $30.25 | $29.92 | $30.13 | $30.13 | 22,505 |
2022-07-14 | $29.84 | $30.06 | $29.66 | $29.86 | $29.86 | 46,285 |
2022-07-13 | $29.93 | $30.19 | $29.88 | $30.11 | $30.11 | 36,772 |
2022-07-12 | $30.15 | $30.33 | $30.10 | $30.14 | $30.14 | 21,221 |
2022-07-11 | $30.32 | $30.32 | $30.11 | $30.11 | $30.11 | 15,441 |
2022-07-08 | $30.32 | $30.48 | $30.26 | $30.39 | $30.39 | 29,543 |
2022-07-07 | $30.15 | $30.32 | $30.11 | $30.25 | $30.25 | 26,534 |
2022-07-06 | $29.91 | $29.98 | $29.74 | $29.91 | $29.91 | 36,768 |
2022-07-05 | $29.73 | $29.95 | $29.61 | $29.95 | $29.95 | 22,827 |
2022-07-01 | $30.07 | $30.50 | $29.99 | $30.28 | $30.28 | 25,006 |
2022-06-30 | $30.07 | $30.19 | $29.85 | $30.12 | $30.12 | 40,004 |
2022-06-29 | $30.59 | $30.59 | $30.30 | $30.36 | $30.36 | 15,049 |
2022-06-28 | $30.96 | $31.03 | $30.47 | $30.48 | $30.48 | 22,388 |
2022-06-27 | $30.44 | $30.51 | $30.42 | $30.42 | $30.42 | 10,648 |
2022-06-24 | $30.24 | $30.48 | $30.24 | $30.48 | $30.48 | 10,065 |
2022-06-23 | $30.55 | $30.62 | $30.43 | $30.62 | $30.00 | 11,502 |
2022-06-22 | $30.85 | $30.85 | $30.60 | $30.64 | $30.02 | 7,527 |
2022-06-21 | $30.84 | $30.84 | $30.73 | $30.74 | $30.12 | 5,158 |
2022-06-17 | $30.56 | $30.56 | $30.35 | $30.44 | $29.82 | 17,600 |
2022-06-16 | $30.57 | $30.57 | $30.25 | $30.25 | $29.63 | 16,888 |
2022-06-15 | $31.00 | $31.24 | $30.88 | $31.08 | $30.45 | 15,457 |
2022-06-14 | $30.99 | $30.99 | $30.60 | $30.73 | $30.11 | 15,639 |
2022-06-13 | $30.93 | $31.03 | $30.79 | $30.84 | $30.21 | 7,517 |
2022-06-10 | $31.88 | $31.88 | $31.55 | $31.61 | $30.96 | 11,849 |
2022-06-09 | $32.45 | $32.45 | $32.06 | $32.06 | $31.41 | 9,028 |
2022-06-08 | $32.66 | $32.66 | $32.49 | $32.49 | $31.83 | 7,332 |
2022-06-07 | $32.59 | $32.82 | $32.53 | $32.78 | $32.11 | 14,827 |
2022-06-06 | $32.91 | $32.91 | $32.66 | $32.72 | $32.05 | 12,198 |
2022-06-03 | $32.80 | $32.80 | $32.54 | $32.59 | $31.92 | 14,339 |
2022-06-02 | $32.66 | $32.90 | $32.57 | $32.90 | $32.23 | 8,162 |
2022-06-01 | $32.88 | $32.88 | $32.46 | $32.54 | $31.88 | 10,951 |
2022-05-31 | $32.63 | $32.67 | $32.51 | $32.51 | $31.85 | 7,523 |
2022-05-27 | $32.56 | $32.61 | $32.49 | $32.57 | $31.90 | 18,228 |
2022-05-26 | $32.19 | $32.43 | $32.19 | $32.37 | $31.71 | 11,805 |
2022-05-25 | $32.07 | $32.14 | $31.96 | $32.06 | $31.41 | 9,801 |
2022-05-24 | $32.12 | $32.14 | $31.92 | $32.07 | $31.41 | 11,386 |
2022-05-23 | $32.28 | $32.41 | $32.27 | $32.31 | $31.65 | 5,486 |
2022-05-20 | $32.21 | $32.21 | $31.68 | $31.93 | $31.28 | 14,067 |
2022-05-19 | $31.67 | $31.93 | $31.59 | $31.76 | $31.11 | 28,338 |
2022-05-18 | $32.06 | $32.06 | $31.59 | $31.67 | $31.02 | 29,940 |
2022-05-17 | $32.18 | $32.32 | $32.07 | $32.21 | $31.55 | 8,259 |
2022-05-16 | $31.64 | $31.93 | $31.64 | $31.77 | $31.12 | 16,101 |
2022-05-13 | $31.59 | $31.85 | $31.59 | $31.80 | $31.15 | 15,049 |
2022-05-12 | $31.37 | $33.84 | $30.99 | $31.21 | $30.57 | 20,703 |
2022-05-11 | $31.47 | $31.58 | $31.15 | $31.15 | $30.51 | 10,542 |
2022-05-10 | $31.85 | $31.85 | $31.19 | $31.31 | $30.68 | 13,528 |
2022-05-09 | $31.82 | $31.82 | $31.07 | $31.27 | $30.63 | 30,311 |
2022-05-06 | $32.22 | $32.22 | $31.91 | $32.06 | $31.40 | 7,921 |
2022-05-05 | $32.74 | $32.74 | $32.12 | $32.25 | $31.59 | 6,193 |
2022-05-04 | $32.74 | $33.10 | $32.47 | $33.10 | $32.42 | 8,184 |
2022-05-03 | $32.77 | $32.86 | $32.67 | $32.79 | $32.12 | 17,369 |
2022-05-02 | $32.49 | $32.72 | $32.39 | $32.64 | $31.98 | 2,675 |
2022-04-29 | $33.15 | $33.15 | $32.66 | $32.66 | $31.99 | 5,886 |
2022-04-28 | $32.87 | $33.19 | $32.80 | $33.10 | $32.42 | 8,968 |
2022-04-27 | $32.39 | $32.65 | $32.39 | $32.52 | $31.86 | 7,027 |
2022-04-26 | $32.66 | $32.73 | $32.31 | $32.31 | $31.65 | 11,598 |
2022-04-25 | $33.23 | $33.23 | $32.68 | $33.03 | $32.36 | 5,598 |
2022-04-22 | $33.48 | $33.48 | $33.05 | $33.14 | $32.46 | 14,100 |
2022-04-21 | $33.90 | $33.90 | $33.28 | $33.28 | $32.60 | 15,287 |
2022-04-20 | $33.50 | $33.52 | $33.43 | $33.52 | $32.84 | 7,242 |
2022-04-19 | $33.28 | $33.48 | $33.28 | $33.48 | $32.80 | 4,673 |
2022-04-18 | $33.36 | $33.37 | $33.16 | $33.22 | $32.54 | 6,694 |
2022-04-14 | $33.48 | $33.48 | $33.29 | $33.30 | $32.62 | 5,329 |
2022-04-13 | $34.00 | $34.00 | $33.04 | $33.28 | $32.60 | 7,170 |
2022-04-12 | $33.27 | $33.27 | $32.98 | $32.98 | $32.30 | 5,719 |
2022-04-11 | $33.40 | $33.40 | $33.05 | $33.05 | $32.38 | 1,883 |
2022-04-08 | $33.39 | $33.42 | $33.31 | $33.31 | $32.63 | 3,446 |
2022-04-07 | $33.34 | $33.44 | $33.15 | $33.35 | $32.67 | 6,939 |
2022-04-06 | $33.40 | $33.40 | $33.28 | $33.33 | $32.65 | 5,680 |
2022-04-05 | $33.93 | $33.93 | $33.65 | $33.70 | $33.01 | 4,919 |
2022-04-04 | $33.96 | $33.98 | $33.92 | $33.92 | $33.23 | 7,137 |
2022-04-01 | $33.78 | $33.78 | $33.59 | $33.77 | $33.08 | 7,553 |
2022-03-31 | $33.75 | $33.75 | $33.42 | $33.42 | $32.74 | 6,818 |
2022-03-30 | $33.94 | $33.94 | $33.73 | $33.75 | $33.06 | 5,834 |
2022-03-29 | $34.15 | $34.15 | $33.90 | $34.09 | $33.39 | 5,424 |
2022-03-28 | $33.65 | $33.65 | $33.47 | $33.65 | $32.96 | 6,391 |
2022-03-25 | $33.64 | $33.69 | $33.51 | $33.69 | $33.00 | 3,569 |
2022-03-24 | $33.61 | $33.82 | $33.55 | $33.82 | $33.02 | 6,527 |
2022-03-23 | $33.64 | $33.65 | $33.47 | $33.47 | $32.68 | 14,882 |
2022-03-22 | $33.97 | $33.97 | $33.87 | $33.96 | $33.15 | 9,173 |
2022-03-21 | $33.79 | $33.79 | $33.58 | $33.66 | $32.86 | 6,688 |
2022-03-18 | $33.46 | $33.72 | $33.46 | $33.69 | $32.89 | 7,606 |
2022-03-17 | $33.34 | $33.46 | $33.21 | $33.39 | $32.60 | 10,294 |
2022-03-16 | $33.08 | $33.45 | $32.90 | $33.32 | $32.53 | 16,241 |
2022-03-15 | $34.10 | $34.10 | $32.39 | $32.57 | $31.80 | 23,440 |
2022-03-14 | $32.63 | $32.68 | $32.33 | $32.41 | $31.64 | 6,574 |
2022-03-11 | $32.50 | $32.50 | $32.04 | $32.07 | $31.32 | 7,888 |
2022-03-10 | $32.00 | $32.17 | $31.94 | $32.07 | $31.31 | 17,440 |
2022-03-09 | $32.29 | $32.29 | $32.05 | $32.11 | $31.35 | 10,838 |
2022-03-08 | $31.45 | $31.88 | $31.16 | $31.30 | $30.56 | 16,630 |
2022-03-07 | $32.12 | $32.12 | $31.11 | $31.22 | $30.49 | 9,136 |
2022-03-04 | $32.13 | $32.13 | $31.83 | $32.02 | $31.26 | 10,793 |
2022-03-03 | $32.96 | $33.12 | $32.51 | $32.60 | $31.83 | 5,241 |
2022-03-02 | $33.01 | $33.17 | $32.92 | $33.08 | $32.30 | 14,502 |
2022-03-01 | $33.22 | $33.26 | $32.63 | $32.77 | $32.00 | 4,599 |
2022-02-28 | $33.46 | $33.71 | $33.27 | $33.43 | $32.64 | 5,142 |
2022-02-25 | $33.39 | $33.70 | $33.32 | $33.70 | $32.90 | 7,156 |
2022-02-24 | $32.56 | $33.13 | $32.46 | $33.13 | $32.35 | 14,632 |
2022-02-23 | $33.99 | $33.99 | $33.42 | $33.42 | $32.63 | 12,251 |
2022-02-22 | $33.90 | $34.03 | $33.56 | $33.72 | $32.92 | 14,141 |
2022-02-18 | $34.35 | $34.35 | $34.08 | $34.13 | $33.33 | 7,142 |
2022-02-17 | $34.38 | $34.43 | $34.20 | $34.20 | $33.39 | 6,057 |
2022-02-16 | $36.25 | $36.25 | $34.51 | $34.80 | $33.98 | 15,680 |
2022-02-15 | $34.52 | $34.69 | $34.52 | $34.67 | $33.85 | 4,017 |
2022-02-14 | $34.06 | $34.13 | $34.00 | $34.09 | $33.29 | 6,875 |
2022-02-11 | $34.67 | $34.69 | $34.20 | $34.21 | $33.40 | 9,128 |
2022-02-10 | $34.66 | $34.97 | $34.62 | $34.62 | $33.81 | 22,633 |
2022-02-09 | $34.79 | $34.90 | $34.76 | $34.90 | $34.08 | 5,253 |
2022-02-08 | $34.19 | $34.38 | $34.19 | $34.36 | $33.55 | 4,696 |
2022-02-07 | $34.23 | $34.35 | $34.17 | $34.19 | $33.38 | 6,799 |
2022-02-04 | $34.13 | $34.27 | $33.95 | $34.16 | $33.35 | 13,288 |
2022-02-03 | $34.33 | $34.33 | $34.07 | $34.07 | $33.26 | 9,979 |
2022-02-02 | $34.47 | $34.52 | $34.36 | $34.47 | $33.65 | 10,458 |
2022-02-01 | $34.19 | $34.19 | $34.01 | $34.18 | $33.37 | 12,436 |
2022-01-31 | $33.69 | $34.04 | $33.69 | $34.04 | $33.24 | 10,078 |
2022-01-28 | $33.41 | $33.61 | $33.24 | $33.61 | $32.81 | 10,783 |
2022-01-27 | $33.68 | $33.68 | $33.39 | $33.42 | $32.63 | 3,639 |
2022-01-26 | $35.51 | $35.51 | $33.33 | $33.45 | $32.66 | 12,970 |
2022-01-25 | $33.40 | $33.70 | $33.24 | $33.48 | $32.69 | 11,067 |
2022-01-24 | $33.50 | $33.58 | $32.89 | $33.57 | $32.78 | 17,979 |
2022-01-21 | $34.17 | $34.23 | $33.93 | $33.93 | $33.13 | 6,591 |
2022-01-20 | $34.66 | $34.68 | $34.31 | $34.31 | $33.50 | 10,066 |
2022-01-19 | $34.82 | $34.82 | $34.55 | $34.55 | $33.73 | 4,304 |
2022-01-18 | $34.78 | $34.78 | $34.56 | $34.62 | $33.80 | 9,220 |
2022-01-14 | $35.02 | $35.18 | $34.94 | $35.14 | $34.31 | 11,043 |
2022-01-13 | $35.49 | $35.49 | $35.05 | $35.05 | $34.22 | 5,423 |
2022-01-12 | $35.35 | $35.37 | $35.26 | $35.34 | $34.50 | 27,135 |
2022-01-11 | $35.00 | $35.15 | $34.89 | $35.14 | $34.31 | 4,191 |
2022-01-10 | $34.90 | $34.90 | $34.68 | $34.83 | $34.01 | 8,378 |
2022-01-07 | $35.17 | $35.29 | $34.94 | $35.18 | $34.35 | 16,021 |
2022-01-06 | $35.31 | $35.35 | $35.18 | $35.18 | $34.35 | 2,485 |
2022-01-05 | $35.79 | $35.79 | $35.34 | $35.34 | $34.51 | 14,650 |
2022-01-04 | $35.62 | $35.66 | $35.55 | $35.63 | $34.79 | 2,168 |
2022-01-03 | $35.41 | $35.48 | $35.38 | $35.46 | $34.62 | 5,867 |
2021-12-31 | $35.29 | $35.39 | $35.17 | $35.17 | $34.34 | 3,976 |
2021-12-30 | $35.31 | $35.31 | $35.12 | $35.12 | $34.29 | 11,997 |
2021-12-29 | $35.25 | $35.25 | $35.11 | $35.20 | $34.37 | 16,440 |
2021-12-28 | $35.16 | $35.21 | $35.09 | $35.10 | $34.28 | 6,772 |
2021-12-27 | $34.90 | $34.94 | $34.83 | $34.93 | $34.11 | 10,294 |
2021-12-23 | $34.62 | $34.93 | $34.62 | $34.93 | $33.89 | 3,912 |
2021-12-22 | $34.58 | $34.79 | $34.49 | $34.77 | $33.73 | 7,421 |
2021-12-21 | $34.33 | $34.45 | $34.30 | $34.45 | $33.42 | 3,261 |
2021-12-20 | $34.05 | $34.22 | $34.05 | $34.22 | $33.20 | 1,562 |
2021-12-17 | $34.54 | $35.55 | $34.34 | $34.34 | $33.32 | 9,202 |
2021-12-16 | $34.61 | $34.66 | $34.43 | $34.54 | $33.51 | 7,098 |
2021-12-15 | $34.23 | $34.52 | $34.23 | $34.52 | $33.49 | 3,549 |
2021-12-14 | $34.11 | $34.23 | $34.11 | $34.21 | $33.19 | 2,487 |
2021-12-13 | $34.56 | $34.56 | $34.30 | $34.30 | $33.27 | 3,974 |
2021-12-10 | $34.64 | $34.72 | $34.64 | $34.67 | $33.63 | 1,889 |
2021-12-09 | $34.59 | $34.62 | $34.57 | $34.58 | $33.55 | 2,513 |
2021-12-08 | $34.70 | $34.79 | $34.70 | $34.77 | $33.73 | 2,810 |
2021-12-07 | $34.68 | $34.80 | $34.68 | $34.77 | $33.73 | 2,604 |
2021-12-06 | $34.08 | $34.21 | $33.98 | $34.15 | $33.13 | 4,125 |
2021-12-03 | $33.95 | $33.95 | $33.78 | $33.94 | $32.93 | 2,365 |
2021-12-02 | $33.75 | $34.01 | $33.75 | $33.88 | $32.86 | 5,587 |
2021-12-01 | $34.07 | $34.15 | $33.56 | $33.56 | $32.56 | 2,799 |
2021-11-30 | $33.77 | $33.82 | $33.64 | $33.67 | $32.66 | 1,198 |
2021-11-29 | $33.95 | $34.08 | $33.91 | $33.97 | $32.96 | 3,025 |
2021-11-26 | $33.78 | $33.78 | $33.72 | $33.72 | $32.72 | 395 |
2021-11-24 | $34.53 | $34.65 | $34.49 | $34.65 | $33.62 | 6,290 |
2021-11-23 | $34.92 | $34.92 | $34.69 | $34.87 | $33.82 | 6,540 |
2021-11-22 | $34.99 | $35.08 | $34.87 | $34.87 | $33.83 | 2,643 |
2021-11-19 | $35.03 | $35.03 | $34.91 | $34.94 | $33.90 | 7,633 |
2021-11-18 | $35.08 | $35.10 | $34.95 | $35.07 | $34.02 | 2,493 |
2021-11-17 | $35.19 | $35.19 | $35.03 | $35.08 | $34.03 | 5,293 |
2021-11-16 | $35.24 | $35.29 | $35.18 | $35.18 | $34.13 | 2,902 |
2021-11-15 | $35.41 | $35.41 | $35.19 | $35.32 | $34.26 | 10,065 |
2021-11-12 | $35.29 | $35.41 | $35.29 | $35.39 | $34.33 | 2,608 |
2021-11-11 | $35.31 | $35.31 | $35.30 | $35.30 | $34.25 | 490 |
2021-11-10 | $35.18 | $35.33 | $35.10 | $35.13 | $34.08 | 5,159 |
2021-11-09 | $35.52 | $35.52 | $35.36 | $35.41 | $34.35 | 8,364 |
2021-11-08 | $35.60 | $35.60 | $35.49 | $35.52 | $34.46 | 5,547 |
2021-11-05 | $35.57 | $35.59 | $35.52 | $35.59 | $34.53 | 1,500 |
2021-11-04 | $35.82 | $35.82 | $35.59 | $35.63 | $34.57 | 2,534 |
2021-11-03 | $35.48 | $35.71 | $35.47 | $35.70 | $34.64 | 2,658 |
2021-11-02 | $35.65 | $35.65 | $35.45 | $35.48 | $34.42 | 7,226 |
2021-11-01 | $35.49 | $35.60 | $35.49 | $35.59 | $34.53 | 3,895 |
2021-10-29 | $35.18 | $35.30 | $35.18 | $35.30 | $34.25 | 2,211 |
2021-10-28 | $35.27 | $35.39 | $35.27 | $35.39 | $34.33 | 1,874 |
2021-10-27 | $35.29 | $35.38 | $35.21 | $35.21 | $34.16 | 3,769 |
2021-10-26 | $35.30 | $35.37 | $35.30 | $35.30 | $34.25 | 1,973 |
2021-10-25 | $35.32 | $35.45 | $35.31 | $35.38 | $34.32 | 8,326 |
2021-10-22 | $35.52 | $35.59 | $35.45 | $35.50 | $34.44 | 7,522 |
2021-10-21 | $35.55 | $35.55 | $35.33 | $35.40 | $34.34 | 4,023 |
2021-10-20 | $35.51 | $35.58 | $35.36 | $35.52 | $34.46 | 22,741 |
2021-10-19 | $35.48 | $35.55 | $35.43 | $35.50 | $34.44 | 4,746 |
2021-10-18 | $35.25 | $35.30 | $35.22 | $35.26 | $34.20 | 2,414 |
2021-10-15 | $35.35 | $35.39 | $35.29 | $35.34 | $34.28 | 2,798 |
2021-10-14 | $35.03 | $35.30 | $34.97 | $35.06 | $34.01 | 10,216 |
2021-10-13 | $34.69 | $34.87 | $34.67 | $34.81 | $33.77 | 7,617 |
2021-10-12 | $34.67 | $34.67 | $34.57 | $34.61 | $33.57 | 1,155 |
2021-10-11 | $34.73 | $34.78 | $34.58 | $34.58 | $33.55 | 3,354 |
2021-10-08 | $34.69 | $34.69 | $34.61 | $34.62 | $33.59 | 1,988 |
2021-10-07 | $34.73 | $34.73 | $34.67 | $34.67 | $33.63 | 807 |
2021-10-06 | $34.19 | $34.43 | $34.12 | $34.43 | $33.40 | 1,801 |
2021-10-05 | $34.38 | $34.64 | $34.34 | $34.54 | $33.51 | 2,868 |
2021-10-04 | $34.64 | $34.64 | $34.33 | $34.38 | $33.35 | 975 |
2021-10-01 | $34.60 | $34.94 | $34.60 | $34.91 | $33.87 | 2,121 |
2021-09-30 | $35.03 | $35.08 | $34.79 | $34.79 | $33.75 | 4,370 |
2021-09-29 | $34.90 | $34.97 | $34.85 | $34.85 | $33.81 | 2,493 |
2021-09-28 | $35.27 | $35.27 | $34.77 | $34.85 | $33.81 | 5,134 |
2021-09-27 | $35.41 | $35.49 | $35.41 | $35.47 | $34.41 | 2,396 |
2021-09-24 | $35.50 | $35.72 | $35.49 | $35.52 | $34.46 | 5,297 |
2021-09-23 | $36.11 | $36.14 | $36.07 | $36.12 | $34.65 | 2,278 |
2021-09-22 | $35.67 | $35.82 | $35.64 | $35.70 | $34.24 | 2,781 |
2021-09-21 | $35.26 | $35.67 | $35.26 | $35.50 | $34.06 | 5,115 |
2021-09-20 | $35.43 | $35.43 | $34.98 | $35.24 | $33.81 | 3,434 |
2021-09-17 | $36.03 | $36.05 | $36.02 | $36.02 | $34.55 | 682 |
2021-09-16 | $36.12 | $36.29 | $36.05 | $36.26 | $34.78 | 3,110 |
2021-09-15 | $36.11 | $36.42 | $36.06 | $36.24 | $34.77 | 6,504 |
2021-09-14 | $36.34 | $36.35 | $36.23 | $36.23 | $34.76 | 4,169 |
2021-09-13 | $36.51 | $36.51 | $36.45 | $36.48 | $35.00 | 1,114 |
2021-09-10 | $36.38 | $36.41 | $36.18 | $36.18 | $34.71 | 3,886 |
2021-09-09 | $36.33 | $36.43 | $36.25 | $36.30 | $34.82 | 4,867 |
2021-09-08 | $36.51 | $36.51 | $36.29 | $36.29 | $34.82 | 2,123 |
2021-09-07 | $36.62 | $36.63 | $36.58 | $36.58 | $35.09 | 1,332 |
2021-09-03 | $36.62 | $36.71 | $36.57 | $36.67 | $35.17 | 1,689 |
2021-09-02 | $36.47 | $36.47 | $36.24 | $36.34 | $34.86 | 7,797 |
2021-09-01 | $36.25 | $36.30 | $36.25 | $36.25 | $34.77 | 2,596 |
2021-08-31 | $36.15 | $36.15 | $36.02 | $36.07 | $34.61 | 6,360 |
2021-08-30 | $35.91 | $36.19 | $35.91 | $35.98 | $34.52 | 6,772 |
2021-08-27 | $35.70 | $35.87 | $35.70 | $35.83 | $34.37 | 2,398 |
2021-08-26 | $35.77 | $35.77 | $35.60 | $35.60 | $34.15 | 3,003 |
2021-08-25 | $35.71 | $35.96 | $35.71 | $35.81 | $34.35 | 8,207 |
2021-08-24 | $35.62 | $35.69 | $35.62 | $35.69 | $34.24 | 3,361 |
2021-08-23 | $35.61 | $35.65 | $35.56 | $35.62 | $34.17 | 9,380 |
2021-08-20 | $35.25 | $35.36 | $35.25 | $35.36 | $33.92 | 1,374 |
2021-08-19 | $35.26 | $35.36 | $35.26 | $35.32 | $33.88 | 6,682 |
2021-08-18 | $35.62 | $35.67 | $35.47 | $35.47 | $34.02 | 4,494 |
2021-08-17 | $35.40 | $35.40 | $35.26 | $35.38 | $33.94 | 3,395 |
2021-08-16 | $35.55 | $35.72 | $35.52 | $35.67 | $34.22 | 7,025 |
2021-08-13 | $35.72 | $35.75 | $35.72 | $35.75 | $34.29 | 930 |
2021-08-12 | $35.67 | $35.85 | $35.66 | $35.80 | $34.35 | 6,150 |
2021-08-11 | $35.60 | $35.64 | $35.55 | $35.64 | $34.19 | 1,345 |
2021-08-10 | $35.37 | $35.46 | $35.37 | $35.44 | $34.00 | 1,479 |
2021-08-09 | $35.31 | $35.31 | $35.25 | $35.30 | $33.87 | 2,753 |
2021-08-06 | $35.32 | $35.36 | $35.32 | $35.36 | $33.92 | 2,824 |
2021-08-05 | $35.39 | $35.41 | $35.33 | $35.36 | $33.93 | 2,907 |
2021-08-04 | $35.33 | $35.33 | $35.22 | $35.22 | $33.79 | 1,527 |
2021-08-03 | $35.41 | $35.42 | $35.39 | $35.42 | $33.98 | 900 |
2021-08-02 | $35.28 | $35.34 | $35.23 | $35.23 | $33.79 | 677 |
2021-07-30 | $35.11 | $35.17 | $35.09 | $35.10 | $33.67 | 933 |
2021-07-29 | $35.33 | $35.33 | $35.20 | $35.20 | $33.76 | 5,138 |
2021-07-28 | $35.15 | $35.15 | $35.07 | $35.10 | $33.67 | 769 |
2021-07-27 | $34.89 | $34.95 | $34.82 | $34.95 | $33.53 | 3,014 |
2021-07-26 | $35.02 | $35.11 | $35.02 | $35.10 | $33.68 | 1,480 |
2021-07-23 | $35.01 | $35.01 | $34.96 | $34.96 | $33.54 | 2,125 |
2021-07-22 | $34.71 | $34.80 | $34.66 | $34.76 | $33.35 | 2,422 |
2021-07-21 | $34.49 | $34.74 | $34.49 | $34.73 | $33.32 | 1,659 |
2021-07-20 | $33.81 | $34.23 | $33.81 | $34.23 | $32.84 | 922 |
2021-07-19 | $33.81 | $33.88 | $33.71 | $33.83 | $32.46 | 2,640 |
2021-07-16 | $34.75 | $34.75 | $34.59 | $34.59 | $33.18 | 2,493 |
2021-07-15 | $34.81 | $34.89 | $34.81 | $34.81 | $33.40 | 1,197 |
2021-07-14 | $35.00 | $35.04 | $34.99 | $34.99 | $33.57 | 933 |
2021-07-13 | $35.07 | $35.07 | $34.91 | $34.94 | $33.52 | 1,908 |
2021-07-12 | $34.94 | $35.06 | $34.88 | $35.01 | $33.59 | 3,562 |
2021-07-09 | $34.64 | $34.92 | $34.64 | $34.86 | $33.44 | 4,881 |
2021-07-08 | $34.13 | $34.29 | $34.13 | $34.22 | $32.83 | 2,457 |
2021-07-07 | $34.78 | $34.79 | $34.76 | $34.76 | $33.35 | 2,158 |
2021-07-06 | $34.69 | $34.69 | $34.54 | $34.63 | $33.23 | 3,919 |
2021-07-02 | $34.78 | $34.82 | $34.70 | $34.78 | $33.37 | 5,204 |
2021-07-01 | $34.55 | $34.55 | $34.40 | $34.50 | $33.10 | 6,372 |
2021-06-30 | $34.45 | $34.60 | $34.37 | $34.49 | $33.09 | 3,539 |
2021-06-29 | $34.41 | $34.53 | $34.41 | $34.47 | $33.07 | 4,681 |
2021-06-28 | $34.55 | $34.55 | $34.47 | $34.48 | $33.07 | 1,669 |
2021-06-25 | $34.59 | $34.63 | $34.59 | $34.62 | $33.22 | 2,647 |
2021-06-24 | $34.66 | $34.66 | $34.31 | $34.31 | $32.92 | 5,100 |
2021-06-23 | $34.73 | $34.75 | $34.70 | $34.70 | $32.83 | 1,657 |
2021-06-22 | $34.77 | $34.89 | $34.77 | $34.81 | $32.93 | 1,216 |
2021-06-21 | $34.44 | $34.82 | $34.44 | $34.80 | $32.92 | 1,334 |
2021-06-18 | $34.54 | $34.54 | $34.39 | $34.48 | $32.62 | 3,620 |
2021-06-17 | $35.03 | $35.08 | $34.92 | $34.94 | $33.06 | 1,777 |
2021-06-16 | $35.34 | $35.39 | $35.05 | $35.21 | $33.31 | 3,681 |
2021-06-15 | $35.34 | $35.39 | $35.32 | $35.37 | $33.46 | 2,610 |
2021-06-14 | $35.50 | $35.56 | $35.45 | $35.56 | $33.64 | 2,736 |
2021-06-11 | $35.41 | $35.49 | $35.41 | $35.49 | $33.57 | 3,613 |
2021-06-10 | $35.44 | $35.44 | $35.37 | $35.37 | $33.47 | 624 |
2021-06-09 | $35.34 | $35.40 | $35.34 | $35.35 | $33.44 | 3,074 |
2021-06-08 | $35.45 | $35.53 | $35.44 | $35.48 | $33.57 | 3,495 |
2021-06-07 | $35.48 | $35.49 | $35.41 | $35.49 | $33.57 | 1,385 |
2021-06-04 | $35.39 | $35.65 | $35.39 | $35.49 | $33.58 | 7,497 |
2021-06-03 | $35.18 | $35.19 | $35.00 | $35.16 | $33.27 | 7,169 |
2021-06-02 | $35.32 | $35.32 | $35.23 | $35.29 | $33.38 | 3,825 |
2021-06-01 | $35.22 | $35.22 | $35.21 | $35.21 | $33.31 | 1,087 |
2021-05-28 | $35.04 | $35.19 | $35.04 | $35.09 | $33.20 | 5,760 |
2021-05-27 | $35.00 | $35.05 | $34.96 | $35.05 | $33.16 | 1,463 |
2021-05-26 | $34.90 | $34.91 | $34.86 | $34.88 | $33.00 | 2,363 |
2021-05-25 | $35.01 | $35.01 | $34.80 | $34.87 | $32.99 | 7,225 |
2021-05-24 | $35.00 | $35.13 | $34.99 | $35.06 | $33.17 | 3,156 |
2021-05-21 | $34.91 | $34.92 | $34.86 | $34.88 | $33.00 | 985 |
2021-05-20 | $34.90 | $34.92 | $34.85 | $34.87 | $33.00 | 1,870 |
2021-05-19 | $34.36 | $34.53 | $34.36 | $34.53 | $32.67 | 1,600 |
2021-05-18 | $34.75 | $34.79 | $34.66 | $34.66 | $32.79 | 2,693 |
2021-05-17 | $34.49 | $34.58 | $34.49 | $34.58 | $32.71 | 4,394 |
2021-05-14 | $34.36 | $34.66 | $34.36 | $34.64 | $32.77 | 2,304 |
2021-05-13 | $34.24 | $34.33 | $34.24 | $34.33 | $32.48 | 4,216 |
2021-05-12 | $34.33 | $34.37 | $34.02 | $34.10 | $32.27 | 5,050 |
2021-05-11 | $34.45 | $34.66 | $34.36 | $34.62 | $32.76 | 2,684 |
2021-05-10 | $35.19 | $35.19 | $34.97 | $34.97 | $33.09 | 1,065 |
2021-05-07 | $34.88 | $35.05 | $34.88 | $35.02 | $33.14 | 2,718 |
2021-05-06 | $34.41 | $34.66 | $34.41 | $34.66 | $32.79 | 3,934 |
2021-05-05 | $34.39 | $34.54 | $34.39 | $34.47 | $32.61 | 1,300 |
2021-05-04 | $34.17 | $34.22 | $34.13 | $34.22 | $32.37 | 3,898 |
2021-05-03 | $34.47 | $34.69 | $34.43 | $34.52 | $32.66 | 8,411 |
2021-04-30 | $34.27 | $34.30 | $34.16 | $34.19 | $32.35 | 2,290 |
2021-04-29 | $34.54 | $34.54 | $34.42 | $34.46 | $32.60 | 7,494 |
2021-04-28 | $34.49 | $34.49 | $34.40 | $34.43 | $32.57 | 2,622 |
2021-04-27 | $34.48 | $34.52 | $34.47 | $34.52 | $32.66 | 3,101 |
2021-04-26 | $34.44 | $34.58 | $34.44 | $34.52 | $32.66 | 2,484 |
2021-04-23 | $34.46 | $34.63 | $34.39 | $34.40 | $32.55 | 16,059 |
2021-04-22 | $34.44 | $34.52 | $34.24 | $34.29 | $32.44 | 5,010 |
2021-04-21 | $34.31 | $34.38 | $34.28 | $34.38 | $32.53 | 2,726 |
2021-04-20 | $34.16 | $34.26 | $34.15 | $34.24 | $32.40 | 2,621 |
2021-04-19 | $34.70 | $34.70 | $34.62 | $34.65 | $32.78 | 2,168 |
2021-04-16 | $34.57 | $34.71 | $34.57 | $34.71 | $32.84 | 2,342 |
2021-04-15 | $34.45 | $34.50 | $34.45 | $34.46 | $32.60 | 2,515 |
2021-04-14 | $34.32 | $34.35 | $34.22 | $34.23 | $32.38 | 7,267 |
2021-04-13 | $34.22 | $34.30 | $34.22 | $34.30 | $32.45 | 488 |
2021-04-12 | $34.07 | $34.07 | $34.02 | $34.06 | $32.22 | 3,971 |
2021-04-09 | $34.20 | $34.31 | $34.17 | $34.31 | $32.46 | 6,271 |
2021-04-08 | $34.19 | $34.22 | $34.10 | $34.19 | $32.35 | 10,333 |
2021-04-07 | $34.03 | $34.21 | $34.03 | $34.21 | $32.37 | 4,298 |
2021-04-06 | $34.07 | $34.08 | $34.02 | $34.08 | $32.24 | 2,107 |
2021-04-05 | $34.22 | $34.40 | $34.22 | $34.39 | $32.54 | 5,338 |
2021-04-01 | $33.83 | $33.99 | $33.82 | $33.99 | $32.16 | 2,266 |
2021-03-31 | $33.57 | $33.75 | $33.51 | $33.64 | $31.83 | 25,417 |
2021-03-30 | $33.52 | $33.58 | $33.52 | $33.58 | $31.77 | 3,189 |
2021-03-29 | $33.56 | $33.77 | $33.56 | $33.70 | $31.89 | 9,078 |
2021-03-26 | $33.69 | $33.89 | $33.68 | $33.89 | $32.07 | 2,963 |
2021-03-25 | $33.26 | $33.47 | $33.26 | $33.43 | $31.63 | 1,446 |
2021-03-24 | $33.28 | $33.36 | $33.18 | $33.18 | $31.38 | 2,124 |
2021-03-23 | $33.56 | $33.56 | $33.33 | $33.33 | $31.52 | 1,653 |
2021-03-22 | $33.80 | $33.87 | $33.78 | $33.78 | $31.95 | 1,133 |
2021-03-19 | $33.74 | $33.93 | $33.74 | $33.78 | $31.94 | 2,510 |
2021-03-18 | $33.70 | $33.79 | $33.52 | $33.52 | $31.70 | 1,767 |
2021-03-17 | $33.45 | $33.74 | $33.45 | $33.66 | $31.83 | 1,907 |
2021-03-16 | $33.56 | $33.61 | $33.52 | $33.55 | $31.73 | 4,624 |
2021-03-15 | $33.38 | $33.53 | $33.32 | $33.53 | $31.70 | 7,515 |
2021-03-12 | $33.15 | $33.29 | $33.15 | $33.29 | $31.48 | 2,981 |
2021-03-11 | $33.19 | $33.26 | $33.10 | $33.20 | $31.40 | 7,040 |
2021-03-10 | $32.89 | $32.97 | $32.81 | $32.93 | $31.14 | 7,281 |
2021-03-09 | $32.70 | $32.82 | $32.70 | $32.73 | $30.95 | 3,056 |
2021-03-08 | $32.50 | $32.56 | $32.43 | $32.43 | $30.67 | 2,438 |
2021-03-05 | $32.28 | $32.53 | $32.26 | $32.53 | $30.76 | 1,805 |
2021-03-04 | $32.64 | $32.65 | $32.24 | $32.24 | $30.49 | 2,896 |
2021-03-03 | $32.82 | $32.82 | $32.46 | $32.46 | $30.70 | 3,901 |
2021-03-02 | $32.52 | $32.60 | $32.49 | $32.51 | $30.74 | 2,642 |
2021-03-01 | $32.45 | $32.65 | $32.45 | $32.63 | $30.86 | 6,302 |
2021-02-26 | $32.08 | $32.25 | $32.00 | $32.06 | $30.31 | 6,232 |
2021-02-25 | $32.76 | $32.76 | $32.30 | $32.33 | $30.57 | 3,163 |
2021-02-24 | $32.55 | $32.79 | $32.52 | $32.74 | $30.96 | 5,499 |
2021-02-23 | $32.52 | $32.60 | $32.52 | $32.58 | $30.81 | 2,436 |
2021-02-22 | $32.51 | $32.69 | $32.51 | $32.52 | $30.75 | 6,673 |
2021-02-19 | $32.49 | $32.49 | $32.37 | $32.37 | $30.61 | 3,610 |
2021-02-18 | $32.17 | $32.33 | $32.16 | $32.32 | $30.57 | 2,417 |
2021-02-17 | $32.50 | $32.60 | $32.50 | $32.57 | $30.80 | 2,408 |
2021-02-16 | $32.77 | $32.77 | $32.65 | $32.68 | $30.91 | 2,887 |
2021-02-12 | $32.56 | $32.69 | $32.39 | $32.54 | $30.77 | 7,858 |
2021-02-11 | $32.42 | $32.42 | $32.37 | $32.42 | $30.66 | 2,013 |
2021-02-10 | $32.44 | $32.44 | $32.21 | $32.21 | $30.46 | 1,289 |
2021-02-09 | $32.33 | $32.43 | $32.33 | $32.38 | $30.62 | 3,087 |
2021-02-08 | $32.33 | $32.36 | $32.13 | $32.28 | $30.53 | 6,601 |
2021-02-05 | $32.02 | $32.05 | $31.98 | $32.05 | $30.31 | 5,825 |
2021-02-04 | $31.77 | $31.85 | $31.75 | $31.82 | $30.09 | 5,690 |
2021-02-03 | $31.88 | $31.88 | $31.61 | $31.72 | $30.00 | 7,299 |
2021-02-02 | $31.46 | $31.60 | $31.46 | $31.60 | $29.89 | 1,155 |
2021-02-01 | $31.13 | $31.23 | $31.10 | $31.22 | $29.52 | 3,872 |
2021-01-29 | $30.97 | $30.99 | $30.79 | $30.91 | $29.24 | 3,631 |
2021-01-28 | $31.22 | $31.43 | $31.22 | $31.30 | $29.60 | 3,449 |
2021-01-27 | $31.10 | $31.25 | $31.00 | $31.00 | $29.32 | 3,615 |
2021-01-26 | $31.52 | $31.60 | $31.52 | $31.53 | $29.82 | 3,958 |
2021-01-25 | $31.17 | $31.46 | $31.17 | $31.46 | $29.75 | 5,630 |
2021-01-22 | $31.55 | $31.71 | $31.49 | $31.62 | $29.90 | 5,496 |
2021-01-21 | $31.88 | $31.88 | $31.65 | $31.78 | $30.05 | 4,926 |
2021-01-20 | $31.84 | $31.88 | $31.79 | $31.88 | $30.15 | 2,462 |
2021-01-19 | $31.58 | $31.64 | $31.58 | $31.63 | $29.92 | 1,697 |
2021-01-15 | $31.52 | $31.52 | $31.41 | $31.41 | $29.70 | 2,869 |
2021-01-14 | $31.78 | $31.85 | $31.66 | $31.75 | $30.02 | 6,382 |
2021-01-13 | $31.79 | $31.79 | $31.68 | $31.68 | $29.96 | 3,450 |
2021-01-12 | $31.69 | $31.73 | $31.69 | $31.73 | $30.01 | 2,387 |
2021-01-11 | $31.50 | $31.56 | $31.49 | $31.49 | $29.78 | 3,204 |
2021-01-08 | $31.71 | $31.88 | $31.69 | $31.88 | $30.15 | 2,894 |
2021-01-07 | $31.63 | $31.63 | $31.39 | $31.62 | $29.90 | 4,773 |
2021-01-06 | $31.29 | $31.57 | $31.29 | $31.57 | $29.86 | 2,057 |
2021-01-05 | $31.00 | $31.28 | $31.00 | $31.19 | $29.50 | 3,990 |
2021-01-04 | $31.15 | $31.15 | $30.83 | $30.86 | $29.19 | 5,427 |
2020-12-31 | $30.86 | $30.88 | $30.79 | $30.84 | $29.17 | 3,078 |
2020-12-30 | $31.09 | $31.10 | $30.94 | $30.94 | $29.26 | 4,912 |
2020-12-29 | $31.06 | $31.06 | $30.74 | $30.94 | $29.26 | 7,373 |
2020-12-28 | $30.94 | $30.94 | $30.80 | $30.83 | $29.16 | 3,878 |
2020-12-24 | $30.66 | $30.66 | $30.66 | $30.66 | $29.00 | 387 |
2020-12-23 | $30.49 | $30.59 | $30.40 | $30.55 | $28.90 | 5,199 |
2020-12-22 | $30.26 | $30.27 | $30.21 | $30.25 | $28.61 | 2,001 |
2020-12-21 | $30.26 | $30.38 | $30.26 | $30.28 | $28.64 | 3,665 |
2020-12-18 | $30.99 | $30.99 | $30.90 | $30.95 | $28.94 | 4,444 |
2020-12-17 | $30.98 | $31.10 | $30.93 | $31.10 | $29.08 | 1,609 |
2020-12-16 | $30.75 | $30.84 | $30.63 | $30.82 | $28.82 | 2,478 |
2020-12-15 | $30.74 | $30.74 | $30.74 | $30.74 | $28.74 | 417 |
2020-12-14 | $30.42 | $30.50 | $30.39 | $30.41 | $28.44 | 3,040 |
2020-12-11 | $30.21 | $30.24 | $30.21 | $30.24 | $28.28 | 1,449 |
2020-12-10 | $30.28 | $30.35 | $30.28 | $30.33 | $28.37 | 977 |
2020-12-09 | $30.49 | $30.49 | $30.26 | $30.36 | $28.39 | 2,398 |
2020-12-08 | $30.29 | $30.34 | $30.27 | $30.32 | $28.36 | 4,024 |
2020-12-07 | $30.31 | $30.31 | $30.19 | $30.19 | $28.23 | 1,362 |
2020-12-04 | $30.47 | $30.50 | $30.44 | $30.49 | $28.51 | 4,803 |
2020-12-03 | $30.38 | $30.38 | $30.27 | $30.27 | $28.31 | 1,034 |
2020-12-02 | $29.95 | $30.18 | $29.95 | $30.13 | $28.18 | 3,419 |
2020-12-01 | $29.93 | $30.22 | $29.91 | $30.15 | $28.19 | 3,718 |
2020-11-30 | $29.70 | $29.70 | $29.56 | $29.56 | $27.64 | 2,210 |
2020-11-27 | $30.09 | $30.09 | $30.09 | $30.09 | $28.14 | 227 |
2020-11-25 | $29.84 | $30.03 | $29.84 | $30.01 | $28.06 | 1,920 |
2020-11-24 | $30.00 | $30.15 | $30.00 | $30.11 | $28.15 | 6,591 |
2020-11-23 | $29.74 | $29.80 | $29.61 | $29.69 | $27.76 | 19,397 |
2020-11-20 | $29.41 | $29.58 | $29.41 | $29.57 | $27.65 | 917 |
2020-11-19 | $29.17 | $29.36 | $29.17 | $29.36 | $27.46 | 6,337 |
2020-11-18 | $29.56 | $29.56 | $29.28 | $29.30 | $27.40 | 9,822 |
2020-11-17 | $29.38 | $29.39 | $29.36 | $29.36 | $27.45 | 885 |
2020-11-16 | $29.34 | $29.42 | $29.32 | $29.42 | $27.51 | 8,982 |
2020-11-13 | $28.94 | $29.08 | $28.94 | $29.08 | $27.20 | 1,220 |
2020-11-12 | $28.72 | $28.73 | $28.64 | $28.68 | $26.82 | 3,042 |
2020-11-11 | $29.12 | $29.12 | $29.05 | $29.12 | $27.23 | 1,825 |
2020-11-10 | $29.00 | $29.09 | $29.00 | $29.01 | $27.13 | 1,989 |
2020-11-09 | $29.33 | $29.33 | $28.94 | $28.95 | $27.07 | 7,893 |
2020-11-06 | $27.64 | $28.41 | $27.64 | $28.14 | $26.31 | 13,825 |
2020-11-05 | $28.11 | $28.14 | $28.07 | $28.11 | $26.29 | 4,470 |
2020-11-04 | $27.54 | $27.99 | $27.54 | $27.75 | $25.95 | 27,499 |
2020-11-03 | $27.39 | $27.63 | $27.34 | $27.63 | $25.84 | 23,664 |
2020-11-02 | $27.07 | $27.09 | $26.98 | $27.09 | $25.33 | 2,270 |
2020-10-30 | $26.81 | $26.84 | $26.81 | $26.84 | $25.10 | 1,683 |
2020-10-29 | $27.01 | $27.01 | $26.99 | $26.99 | $25.24 | 491 |
2020-10-28 | $26.89 | $26.94 | $26.80 | $26.80 | $25.06 | 13,140 |
2020-10-27 | $27.56 | $27.56 | $27.49 | $27.49 | $25.71 | 1,154 |
2020-10-26 | $28.01 | $28.01 | $27.73 | $27.75 | $25.95 | 9,919 |
2020-10-23 | $28.19 | $28.28 | $28.18 | $28.27 | $26.44 | 4,072 |
2020-10-22 | $28.01 | $28.21 | $28.01 | $28.19 | $26.36 | 6,180 |
2020-10-21 | $28.28 | $28.30 | $28.17 | $28.17 | $26.34 | 10,508 |
2020-10-20 | $28.26 | $28.26 | $28.19 | $28.19 | $26.36 | 775 |
2020-10-19 | $28.30 | $28.30 | $28.08 | $28.08 | $26.26 | 445 |
2020-10-16 | $28.18 | $28.21 | $28.17 | $28.17 | $26.34 | 2,973 |
2020-10-15 | $28.06 | $28.17 | $28.03 | $28.17 | $26.34 | 4,246 |
2020-10-14 | $28.33 | $28.43 | $28.18 | $28.38 | $26.54 | 3,247 |
2020-10-13 | $28.36 | $28.43 | $28.24 | $28.39 | $26.55 | 12,965 |
2020-10-12 | $28.68 | $28.68 | $28.64 | $28.68 | $26.82 | 1,195 |
2020-10-09 | $28.59 | $28.59 | $28.56 | $28.56 | $26.71 | 899 |
2020-10-08 | $28.45 | $28.45 | $28.43 | $28.43 | $26.59 | 964 |
2020-10-07 | $28.23 | $28.30 | $28.23 | $28.30 | $26.46 | 1,324 |
2020-10-06 | $28.07 | $28.13 | $28.06 | $28.06 | $26.24 | 550 |
2020-10-05 | $28.03 | $28.17 | $28.03 | $28.17 | $26.34 | 557 |
2020-10-02 | $27.35 | $27.77 | $27.35 | $27.69 | $25.90 | 2,954 |
2020-10-01 | $27.74 | $27.79 | $27.70 | $27.78 | $25.97 | 598 |
2020-09-30 | $27.68 | $27.75 | $27.65 | $27.69 | $25.90 | 3,042 |
2020-09-29 | $27.60 | $27.73 | $27.60 | $27.64 | $25.85 | 1,109 |
2020-09-28 | $27.66 | $27.72 | $27.64 | $27.70 | $25.90 | 5,405 |
2020-09-25 | $27.09 | $27.36 | $27.09 | $27.36 | $25.58 | 326 |
2020-09-24 | $27.14 | $27.22 | $27.04 | $27.15 | $25.39 | 6,607 |
2020-09-23 | $27.41 | $27.45 | $27.18 | $27.18 | $25.42 | 684 |
2020-09-22 | $27.45 | $27.46 | $27.09 | $27.46 | $25.68 | 2,457 |
2020-09-21 | $27.44 | $27.74 | $27.44 | $27.71 | $25.66 | 13,846 |
2020-09-18 | $28.35 | $28.41 | $28.25 | $28.32 | $26.22 | 1,446 |
2020-09-17 | $28.37 | $28.38 | $28.32 | $28.36 | $26.25 | 2,231 |
2020-09-16 | $28.33 | $28.43 | $28.27 | $28.27 | $26.18 | 3,715 |
2020-09-15 | $28.17 | $28.29 | $28.16 | $28.17 | $26.08 | 5,048 |
2020-09-14 | $28.12 | $28.12 | $28.00 | $28.03 | $25.95 | 3,785 |
2020-09-11 | $27.70 | $27.83 | $27.56 | $27.83 | $25.76 | 8,709 |
2020-09-10 | $27.69 | $27.71 | $27.60 | $27.60 | $25.55 | 1,435 |
2020-09-09 | $27.81 | $27.85 | $27.81 | $27.82 | $25.76 | 642 |
2020-09-08 | $27.62 | $27.62 | $27.48 | $27.48 | $25.44 | 481 |
2020-09-04 | $27.77 | $27.77 | $27.57 | $27.68 | $25.62 | 1,060 |
2020-09-03 | $27.54 | $27.67 | $27.47 | $27.55 | $25.50 | 3,973 |
2020-09-02 | $28.14 | $28.14 | $28.10 | $28.14 | $26.05 | 350 |
2020-09-01 | $27.79 | $27.88 | $27.79 | $27.83 | $25.77 | 2,552 |
2020-08-31 | $27.98 | $27.98 | $27.86 | $27.88 | $25.81 | 3,364 |
2020-08-28 | $27.78 | $27.91 | $27.78 | $27.91 | $25.84 | 6,615 |
2020-08-27 | $27.89 | $27.89 | $27.77 | $27.77 | $25.71 | 994 |
2020-08-26 | $27.84 | $28.08 | $27.84 | $28.03 | $25.95 | 2,745 |
2020-08-25 | $27.80 | $27.86 | $27.78 | $27.85 | $25.79 | 2,805 |
2020-08-24 | $27.75 | $27.82 | $27.73 | $27.82 | $25.75 | 1,001 |
2020-08-21 | $27.43 | $27.55 | $27.43 | $27.55 | $25.50 | 3,386 |
2020-08-20 | $27.62 | $27.67 | $27.61 | $27.67 | $25.62 | 1,410 |
2020-08-19 | $27.91 | $27.91 | $27.63 | $27.63 | $25.58 | 3,832 |
2020-08-18 | $27.83 | $27.83 | $27.69 | $27.80 | $25.74 | 1,261 |
2020-08-17 | $27.76 | $27.76 | $27.76 | $27.76 | $25.71 | 517 |
2020-08-14 | $27.69 | $27.69 | $27.64 | $27.67 | $25.61 | 467 |
2020-08-13 | $27.82 | $27.82 | $27.66 | $27.70 | $25.64 | 2,706 |
2020-08-12 | $27.76 | $27.82 | $27.76 | $27.79 | $25.73 | 5,393 |
2020-08-11 | $27.37 | $27.58 | $27.28 | $27.28 | $25.25 | 7,365 |
2020-08-10 | $27.16 | $27.16 | $27.10 | $27.13 | $25.12 | 1,719 |
2020-08-07 | $26.98 | $27.05 | $26.96 | $27.05 | $25.05 | 1,204 |
2020-08-06 | $26.93 | $27.12 | $26.93 | $27.10 | $25.09 | 789 |
2020-08-05 | $27.08 | $27.11 | $27.04 | $27.04 | $25.03 | 4,804 |
2020-08-04 | $26.69 | $26.81 | $26.69 | $26.81 | $24.82 | 3,379 |
2020-08-03 | $26.41 | $26.64 | $26.41 | $26.62 | $24.64 | 6,479 |
2020-07-31 | $26.65 | $26.74 | $26.17 | $26.24 | $24.29 | 8,433 |
2020-07-30 | $26.49 | $26.78 | $26.49 | $26.78 | $24.80 | 1,561 |
2020-07-29 | $26.93 | $27.14 | $26.93 | $27.06 | $25.05 | 2,658 |
2020-07-28 | $26.96 | $27.00 | $26.86 | $26.86 | $24.86 | 1,451 |
2020-07-27 | $27.03 | $27.04 | $27.03 | $27.04 | $25.03 | 1,355 |
2020-07-24 | $26.85 | $26.86 | $26.75 | $26.81 | $24.83 | 7,034 |
2020-07-23 | $27.03 | $27.09 | $26.88 | $26.90 | $24.91 | 2,941 |
2020-07-22 | $27.12 | $27.18 | $27.05 | $27.10 | $25.09 | 12,748 |
2020-07-21 | $27.04 | $27.04 | $26.90 | $26.95 | $24.95 | 12,929 |
2020-07-20 | $26.84 | $26.90 | $26.71 | $26.88 | $24.89 | 3,469 |
2020-07-17 | $26.68 | $26.79 | $26.68 | $26.79 | $24.80 | 7,994 |
2020-07-16 | $26.67 | $26.82 | $26.67 | $26.81 | $24.82 | 5,851 |
2020-07-15 | $26.87 | $26.88 | $26.73 | $26.81 | $24.82 | 9,388 |
2020-07-14 | $26.28 | $26.66 | $26.28 | $26.66 | $24.68 | 1,400 |
2020-07-13 | $26.60 | $26.64 | $26.23 | $26.23 | $24.29 | 2,176 |
2020-07-10 | $26.21 | $26.37 | $26.21 | $26.37 | $24.41 | 6,400 |
2020-07-09 | $26.35 | $26.35 | $26.12 | $26.21 | $24.26 | 7,000 |
2020-07-08 | $26.50 | $26.50 | $26.47 | $26.50 | $24.53 | 600 |
2020-07-07 | $26.54 | $26.62 | $26.39 | $26.39 | $24.44 | 5,400 |
2020-07-06 | $26.64 | $26.73 | $26.64 | $26.73 | $24.75 | 1,421 |
2020-07-02 | $26.30 | $26.43 | $26.29 | $26.29 | $24.34 | 3,876 |
2020-07-01 | $26.21 | $26.21 | $26.13 | $26.18 | $24.24 | 2,900 |
2020-06-30 | $26.08 | $26.18 | $26.08 | $26.17 | $24.23 | 6,000 |
2020-06-29 | $25.95 | $26.17 | $25.95 | $26.16 | $24.22 | 5,295 |
2020-06-26 | $25.98 | $25.98 | $25.84 | $25.90 | $23.98 | 9,487 |
2020-06-25 | $26.00 | $26.22 | $26.00 | $26.20 | $24.25 | 6,029 |
2020-06-24 | $26.16 | $26.16 | $25.87 | $26.00 | $24.07 | 20,788 |
2020-06-23 | $26.51 | $26.53 | $26.43 | $26.43 | $24.47 | 2,876 |
2020-06-22 | $26.38 | $26.71 | $26.38 | $26.71 | $24.47 | 6,850 |
2020-06-19 | $26.79 | $26.85 | $26.49 | $26.52 | $24.29 | 7,813 |
2020-06-18 | $26.50 | $26.76 | $26.50 | $26.71 | $24.47 | 7,317 |
2020-06-17 | $26.77 | $26.90 | $26.73 | $26.73 | $24.48 | 3,580 |
2020-06-16 | $26.77 | $26.83 | $26.53 | $26.57 | $24.34 | 12,202 |
2020-06-15 | $25.86 | $26.33 | $25.86 | $26.29 | $24.08 | 2,300 |
2020-06-12 | $26.13 | $26.31 | $26.09 | $26.31 | $24.10 | 4,700 |
2020-06-11 | $26.32 | $26.47 | $25.86 | $25.87 | $23.69 | 3,952 |
2020-06-10 | $27.39 | $27.39 | $27.18 | $27.18 | $24.90 | 3,727 |
2020-06-09 | $27.22 | $27.40 | $27.22 | $27.35 | $25.05 | 6,505 |
2020-06-08 | $27.71 | $27.84 | $27.59 | $27.84 | $25.50 | 6,525 |
2020-06-05 | $27.64 | $27.68 | $27.48 | $27.52 | $25.21 | 10,869 |
2020-06-04 | $26.97 | $27.09 | $26.97 | $27.00 | $24.73 | 11,532 |
2020-06-03 | $26.95 | $27.19 | $26.95 | $27.19 | $24.91 | 16,026 |
2020-06-02 | $26.67 | $26.78 | $26.60 | $26.78 | $24.53 | 7,659 |
2020-06-01 | $26.12 | $26.52 | $26.12 | $26.52 | $24.29 | 5,032 |
2020-05-29 | $26.09 | $26.21 | $25.92 | $26.18 | $23.98 | 5,200 |
2020-05-28 | $26.44 | $26.51 | $26.30 | $26.30 | $24.09 | 2,900 |
2020-05-27 | $26.12 | $26.23 | $26.11 | $26.20 | $24.00 | 1,300 |
2020-05-26 | $25.74 | $25.87 | $25.72 | $25.72 | $23.56 | 1,930 |
2020-05-22 | $24.98 | $25.09 | $24.98 | $25.06 | $22.95 | 1,622 |
2020-05-21 | $25.05 | $25.10 | $25.00 | $25.02 | $22.92 | 183,615 |
2020-05-20 | $25.18 | $25.18 | $25.08 | $25.16 | $23.04 | 2,900 |
2020-05-19 | $24.89 | $24.96 | $24.75 | $24.75 | $22.67 | 4,078 |
2020-05-18 | $24.66 | $25.08 | $24.66 | $25.00 | $22.90 | 7,938 |
2020-05-15 | $24.22 | $24.30 | $24.11 | $24.30 | $22.26 | 6,700 |
2020-05-14 | $23.85 | $24.24 | $23.83 | $24.23 | $22.19 | 16,322 |
2020-05-13 | $24.72 | $24.75 | $24.39 | $24.57 | $22.50 | 12,617 |
2020-05-12 | $25.12 | $25.12 | $24.69 | $24.69 | $22.61 | 2,996 |
2020-05-11 | $24.99 | $25.25 | $24.99 | $25.17 | $23.05 | 11,062 |
2020-05-08 | $24.89 | $25.02 | $24.89 | $25.02 | $22.91 | 3,286 |
2020-05-07 | $24.56 | $24.68 | $24.46 | $24.56 | $22.49 | 14,700 |
2020-05-06 | $24.43 | $24.48 | $24.30 | $24.30 | $22.25 | 6,000 |
2020-05-05 | $24.53 | $24.58 | $24.48 | $24.48 | $22.42 | 1,324 |
2020-05-04 | $24.29 | $24.42 | $24.25 | $24.42 | $22.37 | 4,022 |
2020-05-01 | $24.39 | $24.56 | $24.31 | $24.40 | $22.35 | 16,677 |
2020-04-30 | $24.83 | $24.88 | $24.72 | $24.86 | $22.77 | 6,303 |
2020-04-29 | $25.14 | $25.21 | $25.10 | $25.14 | $23.03 | 6,384 |
2020-04-28 | $24.71 | $24.71 | $24.52 | $24.52 | $22.46 | 4,000 |
2020-04-27 | $24.05 | $24.34 | $24.05 | $24.30 | $22.26 | 6,858 |
2020-04-24 | $23.84 | $24.05 | $23.83 | $24.01 | $21.99 | 7,169 |
2020-04-23 | $23.72 | $24.07 | $23.72 | $23.80 | $21.80 | 13,805 |
2020-04-22 | $23.68 | $23.80 | $23.63 | $23.69 | $21.70 | 7,400 |
2020-04-21 | $23.58 | $23.58 | $23.22 | $23.32 | $21.36 | 39,700 |
2020-04-20 | $23.77 | $24.10 | $23.77 | $23.79 | $21.79 | 3,928 |
2020-04-17 | $23.93 | $24.09 | $23.86 | $24.02 | $22.00 | 10,136 |
2020-04-16 | $23.58 | $23.73 | $23.47 | $23.58 | $21.60 | 17,203 |
2020-04-15 | $23.77 | $23.77 | $23.54 | $23.54 | $21.56 | 13,322 |
2020-04-14 | $24.18 | $24.44 | $24.18 | $24.24 | $22.20 | 13,478 |
2020-04-13 | $24.14 | $24.14 | $23.97 | $24.14 | $22.11 | 10,939 |
2020-04-09 | $24.12 | $24.39 | $24.12 | $24.32 | $22.28 | 6,615 |
2020-04-08 | $23.76 | $23.80 | $23.54 | $23.67 | $21.68 | 8,764 |
2020-04-07 | $23.92 | $24.05 | $23.39 | $23.47 | $21.50 | 18,811 |
2020-04-06 | $22.79 | $23.18 | $22.78 | $23.10 | $21.16 | 13,200 |
2020-04-03 | $22.36 | $22.36 | $21.85 | $21.95 | $20.11 | 19,494 |
2020-04-02 | $22.46 | $22.66 | $22.27 | $22.64 | $20.74 | 14,362 |
2020-04-01 | $22.69 | $22.69 | $22.50 | $22.50 | $20.61 | 12,700 |
2020-03-31 | $23.42 | $23.42 | $23.01 | $23.11 | $21.17 | 12,402 |
2020-03-30 | $23.10 | $23.31 | $22.91 | $23.29 | $21.33 | 6,856 |
2020-03-27 | $22.82 | $23.15 | $22.73 | $22.78 | $20.87 | 33,753 |
2020-03-26 | $23.14 | $24.10 | $22.93 | $23.75 | $21.75 | 29,387 |
2020-03-25 | $22.52 | $22.97 | $22.04 | $22.71 | $20.80 | 17,875 |
2020-03-24 | $22.10 | $22.58 | $21.97 | $22.34 | $20.46 | 10,600 |
2020-03-23 | $21.11 | $21.32 | $20.84 | $21.04 | $19.21 | 23,248 |
2020-03-20 | $21.87 | $21.96 | $21.25 | $21.25 | $19.40 | 55,989 |
2020-03-19 | $21.14 | $21.61 | $21.00 | $21.26 | $19.41 | 91,699 |
2020-03-18 | $20.74 | $21.39 | $20.74 | $21.10 | $19.26 | 18,189 |
2020-03-17 | $21.32 | $22.17 | $21.32 | $22.05 | $20.13 | 24,014 |
2020-03-16 | $20.51 | $21.83 | $20.51 | $21.25 | $19.40 | 15,675 |
2020-03-13 | $24.34 | $24.53 | $23.08 | $24.53 | $22.40 | 27,675 |
2020-03-12 | $23.23 | $24.03 | $22.56 | $22.56 | $20.60 | 31,199 |
2020-03-11 | $25.93 | $25.93 | $25.16 | $25.37 | $23.16 | 31,087 |
2020-03-10 | $26.40 | $26.74 | $25.78 | $26.69 | $24.37 | 11,755 |
2020-03-09 | $27.00 | $27.00 | $24.86 | $25.27 | $23.07 | 28,976 |
2020-03-06 | $27.37 | $27.80 | $27.37 | $27.74 | $25.32 | 17,890 |
2020-03-05 | $28.38 | $28.42 | $27.97 | $28.20 | $25.75 | 85,321 |
2020-03-04 | $28.86 | $29.10 | $28.68 | $29.10 | $26.57 | 8,100 |
2020-03-03 | $28.94 | $29.09 | $28.45 | $28.64 | $26.15 | 8,518 |
2020-03-02 | $28.37 | $28.99 | $28.37 | $28.89 | $26.38 | 10,197 |
2020-02-28 | $28.13 | $28.71 | $28.12 | $28.56 | $26.08 | 20,538 |
2020-02-27 | $29.32 | $29.56 | $28.95 | $28.95 | $26.43 | 27,147 |
2020-02-26 | $30.21 | $30.29 | $29.88 | $30.11 | $27.49 | 8,624 |
2020-02-25 | $30.62 | $30.62 | $29.89 | $29.97 | $27.36 | 7,373 |
2020-02-24 | $30.88 | $30.88 | $30.46 | $30.50 | $27.85 | 9,700 |
2020-02-21 | $32.00 | $32.00 | $31.73 | $31.82 | $29.05 | 20,465 |
2020-02-20 | $32.12 | $32.15 | $32.04 | $32.09 | $29.30 | 3,702 |
2020-02-19 | $32.19 | $32.19 | $32.11 | $32.12 | $29.33 | 4,353 |
2020-02-18 | $32.24 | $32.24 | $31.97 | $32.03 | $29.24 | 5,979 |
2020-02-14 | $32.29 | $32.32 | $32.25 | $32.29 | $29.49 | 11,400 |
2020-02-13 | $32.30 | $32.42 | $32.26 | $32.28 | $29.48 | 12,643 |
2020-02-12 | $32.47 | $32.48 | $32.40 | $32.47 | $29.64 | 4,612 |
2020-02-11 | $32.32 | $32.32 | $32.24 | $32.26 | $29.45 | 2,654 |
2020-02-10 | $32.01 | $32.07 | $31.98 | $32.07 | $29.28 | 2,728 |
2020-02-07 | $32.10 | $32.10 | $31.96 | $31.97 | $29.19 | 10,809 |
2020-02-06 | $32.16 | $32.25 | $32.16 | $32.23 | $29.42 | 6,921 |
2020-02-05 | $32.19 | $32.36 | $32.16 | $32.22 | $29.42 | 6,935 |
2020-02-04 | $31.95 | $32.08 | $31.90 | $31.91 | $29.13 | 5,853 |
2020-02-03 | $31.46 | $31.50 | $31.38 | $31.41 | $28.68 | 4,066 |
2020-01-31 | $31.85 | $31.85 | $31.24 | $31.37 | $28.64 | 120,325 |
2020-01-30 | $31.94 | $32.17 | $31.94 | $32.14 | $29.35 | 5,226 |
2020-01-29 | $32.25 | $32.37 | $32.22 | $32.22 | $29.42 | 1,559 |
2020-01-28 | $32.10 | $32.35 | $32.10 | $32.31 | $29.50 | 4,062 |
2020-01-27 | $32.18 | $32.22 | $32.09 | $32.10 | $29.31 | 11,945 |
2020-01-24 | $32.98 | $32.98 | $32.66 | $32.71 | $29.86 | 11,794 |
2020-01-23 | $32.85 | $32.88 | $32.71 | $32.84 | $29.98 | 5,257 |
2020-01-22 | $33.05 | $33.05 | $32.93 | $32.94 | $30.07 | 6,039 |
2020-01-21 | $33.02 | $33.02 | $32.88 | $32.88 | $30.02 | 5,578 |
2020-01-17 | $33.12 | $33.12 | $32.99 | $33.04 | $30.17 | 4,765 |
2020-01-16 | $32.89 | $33.01 | $32.89 | $32.97 | $30.10 | 9,200 |
2020-01-15 | $32.94 | $32.97 | $32.84 | $32.85 | $29.99 | 6,881 |
2020-01-14 | $32.93 | $33.01 | $32.88 | $32.95 | $30.08 | 115,089 |
2020-01-13 | $32.97 | $33.05 | $32.89 | $33.02 | $30.15 | 13,459 |
2020-01-10 | $32.94 | $32.94 | $32.76 | $32.81 | $29.96 | 12,613 |
2020-01-09 | $33.01 | $33.04 | $32.96 | $33.00 | $30.13 | 17,533 |
2020-01-08 | $32.70 | $32.94 | $32.70 | $32.92 | $30.06 | 3,528 |
2020-01-07 | $32.82 | $32.89 | $32.79 | $32.84 | $29.98 | 10,417 |
2020-01-06 | $32.75 | $32.90 | $32.75 | $32.89 | $30.03 | 7,769 |
2020-01-03 | $32.93 | $33.13 | $32.83 | $32.83 | $29.98 | 43,933 |
2020-01-02 | $33.26 | $33.29 | $33.20 | $33.29 | $30.39 | 26,000 |
2019-12-31 | $32.82 | $32.92 | $32.76 | $32.92 | $30.05 | 66,040 |
2019-12-30 | $33.03 | $33.03 | $32.86 | $32.86 | $30.00 | 5,399 |
2019-12-27 | $32.96 | $33.12 | $32.96 | $33.05 | $30.17 | 7,116 |
2019-12-26 | $32.91 | $32.96 | $32.91 | $32.94 | $30.08 | 1,800 |
2019-12-24 | $32.69 | $32.89 | $32.69 | $32.82 | $29.96 | 4,280 |
2019-12-23 | $32.75 | $32.81 | $32.72 | $32.80 | $29.95 | 16,666 |
2019-12-20 | $32.96 | $33.04 | $32.96 | $33.01 | $29.87 | 5,189 |
2019-12-19 | $33.01 | $33.01 | $32.92 | $32.98 | $29.84 | 4,679 |
2019-12-18 | $32.93 | $32.95 | $32.85 | $32.94 | $29.80 | 6,540 |
2019-12-17 | $33.04 | $33.17 | $33.01 | $33.01 | $29.87 | 21,026 |
2019-12-16 | $33.27 | $33.34 | $33.23 | $33.26 | $30.09 | 4,735 |
2019-12-13 | $32.81 | $33.01 | $32.81 | $32.98 | $29.84 | 3,345 |
2019-12-12 | $32.60 | $32.67 | $32.43 | $32.61 | $29.50 | 12,300 |
2019-12-11 | $32.36 | $32.43 | $32.34 | $32.39 | $29.31 | 2,302 |
2019-12-10 | $32.40 | $32.44 | $32.31 | $32.38 | $29.30 | 4,823 |
2019-12-09 | $32.44 | $32.44 | $32.31 | $32.32 | $29.24 | 6,289 |
2019-12-06 | $32.32 | $32.40 | $32.32 | $32.36 | $29.28 | 3,800 |
2019-12-05 | $32.19 | $32.19 | $32.02 | $32.03 | $28.98 | 16,903 |
2019-12-04 | $31.90 | $31.97 | $31.90 | $31.97 | $28.92 | 2,902 |
2019-12-03 | $31.50 | $31.59 | $31.43 | $31.59 | $28.58 | 3,494 |
2019-12-02 | $31.99 | $31.99 | $31.70 | $31.76 | $28.73 | 8,621 |
2019-11-29 | $31.96 | $31.99 | $31.92 | $31.92 | $28.88 | 3,473 |
2019-11-27 | $32.06 | $32.08 | $32.00 | $32.08 | $29.02 | 5,144 |
2019-11-26 | $31.93 | $31.93 | $31.87 | $31.91 | $28.87 | 8,829 |
2019-11-25 | $31.83 | $31.99 | $31.77 | $31.99 | $28.94 | 7,126 |
2019-11-22 | $31.66 | $31.68 | $31.57 | $31.66 | $28.64 | 11,138 |
2019-11-21 | $31.59 | $31.59 | $31.50 | $31.55 | $28.54 | 9,700 |
2019-11-20 | $31.69 | $31.72 | $31.53 | $31.61 | $28.59 | 5,417 |
2019-11-19 | $31.95 | $31.95 | $31.74 | $31.81 | $28.78 | 9,792 |
2019-11-18 | $31.81 | $31.81 | $31.72 | $31.79 | $28.76 | 2,054 |
2019-11-15 | $31.80 | $31.88 | $31.70 | $31.77 | $28.75 | 12,400 |
2019-11-14 | $31.51 | $31.56 | $31.51 | $31.56 | $28.56 | 1,200 |
2019-11-13 | $31.48 | $31.68 | $31.48 | $31.63 | $28.62 | 6,395 |
2019-11-12 | $31.71 | $31.86 | $31.71 | $31.77 | $28.74 | 11,510 |
2019-11-11 | $31.75 | $31.84 | $31.71 | $31.78 | $28.76 | 3,738 |
2019-11-08 | $31.56 | $31.74 | $31.56 | $31.74 | $28.72 | 6,307 |
2019-11-07 | $31.70 | $31.73 | $31.69 | $31.69 | $28.67 | 1,700 |
2019-11-06 | $31.55 | $31.55 | $31.43 | $31.46 | $28.46 | 9,383 |
2019-11-05 | $31.45 | $31.59 | $31.45 | $31.48 | $28.48 | 7,183 |
2019-11-04 | $31.33 | $31.44 | $31.33 | $31.41 | $28.42 | 7,100 |
2019-11-01 | $31.06 | $31.22 | $31.06 | $31.19 | $28.22 | 9,760 |
2019-10-31 | $31.06 | $31.06 | $30.92 | $30.97 | $28.02 | 5,500 |
2019-10-30 | $30.95 | $31.07 | $30.95 | $31.07 | $28.11 | 5,912 |
2019-10-29 | $31.08 | $31.14 | $31.05 | $31.10 | $28.14 | 8,340 |
2019-10-28 | $31.10 | $31.16 | $31.08 | $31.12 | $28.16 | 5,577 |
2019-10-25 | $30.94 | $31.02 | $30.89 | $31.00 | $28.04 | 3,968 |
2019-10-24 | $31.06 | $31.06 | $30.90 | $30.94 | $28.00 | 3,946 |
2019-10-23 | $30.75 | $30.92 | $30.75 | $30.91 | $27.96 | 10,011 |
2019-10-22 | $30.90 | $30.90 | $30.76 | $30.76 | $27.83 | 3,148 |
2019-10-21 | $30.93 | $30.93 | $30.82 | $30.86 | $27.92 | 6,539 |
2019-10-18 | $30.57 | $30.65 | $30.57 | $30.62 | $27.71 | 2,200 |
2019-10-17 | $30.70 | $30.70 | $30.55 | $30.65 | $27.73 | 4,400 |
2019-10-16 | $30.49 | $30.58 | $30.48 | $30.56 | $27.64 | 1,600 |
2019-10-15 | $30.39 | $30.64 | $30.35 | $30.54 | $27.63 | 5,424 |
2019-10-14 | $30.20 | $30.21 | $30.14 | $30.16 | $27.29 | 3,036 |
2019-10-11 | $30.23 | $30.40 | $30.17 | $30.28 | $27.40 | 10,136 |
2019-10-10 | $29.61 | $29.76 | $29.60 | $29.75 | $26.92 | 7,700 |
2019-10-09 | $29.62 | $29.62 | $29.51 | $29.57 | $26.76 | 3,924 |
2019-10-08 | $29.36 | $29.44 | $29.28 | $29.28 | $26.49 | 13,106 |
2019-10-07 | $29.57 | $29.64 | $29.51 | $29.56 | $26.74 | 5,216 |
2019-10-04 | $29.44 | $29.63 | $29.42 | $29.63 | $26.81 | 4,487 |
2019-10-03 | $29.39 | $29.42 | $29.19 | $29.41 | $26.61 | 38,371 |
2019-10-02 | $29.49 | $29.49 | $29.36 | $29.41 | $26.61 | 1,800 |
2019-10-01 | $29.97 | $29.97 | $29.87 | $29.90 | $27.05 | 10,800 |
2019-09-30 | $29.92 | $30.00 | $29.92 | $29.97 | $27.12 | 6,700 |
2019-09-27 | $30.01 | $30.01 | $29.80 | $29.84 | $27.00 | 2,759 |
2019-09-26 | $29.97 | $30.03 | $29.94 | $30.00 | $27.14 | 3,400 |
2019-09-25 | $29.85 | $29.86 | $29.67 | $29.86 | $27.02 | 13,076 |
2019-09-24 | $30.22 | $30.22 | $29.93 | $29.95 | $27.10 | 10,719 |
2019-09-23 | $30.29 | $30.30 | $30.26 | $30.26 | $27.18 | 2,789 |
2019-09-20 | $30.49 | $30.49 | $30.33 | $30.33 | $27.25 | 2,967 |
2019-09-19 | $30.47 | $30.49 | $30.37 | $30.37 | $27.28 | 7,430 |
2019-09-18 | $30.24 | $30.30 | $30.16 | $30.30 | $27.22 | 9,700 |
2019-09-17 | $30.21 | $30.35 | $30.21 | $30.33 | $27.24 | 13,577 |
2019-09-16 | $30.32 | $30.38 | $30.29 | $30.34 | $27.25 | 13,636 |
2019-09-13 | $30.50 | $30.51 | $30.41 | $30.45 | $27.35 | 5,988 |
2019-09-12 | $29.93 | $30.20 | $29.93 | $30.18 | $27.11 | 4,735 |
2019-09-11 | $30.02 | $30.08 | $30.02 | $30.08 | $27.02 | 3,483 |
2019-09-10 | $29.73 | $29.84 | $29.73 | $29.78 | $26.75 | 14,500 |
2019-09-09 | $29.64 | $29.64 | $29.45 | $29.55 | $26.54 | 4,674 |
2019-09-06 | $29.35 | $29.46 | $29.35 | $29.45 | $26.45 | 9,774 |
2019-09-05 | $29.37 | $29.49 | $29.33 | $29.48 | $26.48 | 38,837 |
2019-09-04 | $29.08 | $29.13 | $29.06 | $29.11 | $26.15 | 6,597 |
2019-09-03 | $28.81 | $28.90 | $28.80 | $28.89 | $25.95 | 8,400 |
2019-08-30 | $29.01 | $29.01 | $28.86 | $28.98 | $26.03 | 10,770 |
2019-08-29 | $28.79 | $28.79 | $28.70 | $28.73 | $25.81 | 24,043 |
2019-08-28 | $28.46 | $28.51 | $28.35 | $28.46 | $25.57 | 36,697 |
2019-08-27 | $28.75 | $28.75 | $28.59 | $28.65 | $25.73 | 8,907 |
2019-08-26 | $28.50 | $28.64 | $28.47 | $28.59 | $25.68 | 4,100 |
2019-08-23 | $28.58 | $28.66 | $28.37 | $28.37 | $25.49 | 7,371 |
2019-08-22 | $28.66 | $28.80 | $28.65 | $28.76 | $25.83 | 4,568 |
2019-08-21 | $28.85 | $28.85 | $28.74 | $28.76 | $25.84 | 9,129 |
2019-08-20 | $28.56 | $28.61 | $28.42 | $28.48 | $25.58 | 7,798 |
2019-08-19 | $28.48 | $28.72 | $28.48 | $28.62 | $25.71 | 7,750 |
2019-08-16 | $28.20 | $28.28 | $28.08 | $28.24 | $25.37 | 9,332 |
2019-08-15 | $27.91 | $27.95 | $27.84 | $27.90 | $25.06 | 10,680 |
2019-08-14 | $28.24 | $28.24 | $27.94 | $28.01 | $25.16 | 7,215 |
2019-08-13 | $28.59 | $28.59 | $28.56 | $28.58 | $25.68 | 1,804 |
2019-08-12 | $28.55 | $28.55 | $28.20 | $28.34 | $25.45 | 7,027 |
2019-08-09 | $28.57 | $28.69 | $28.57 | $28.66 | $25.74 | 8,612 |
2019-08-08 | $28.82 | $28.93 | $28.80 | $28.88 | $25.94 | 7,381 |
2019-08-07 | $28.30 | $28.74 | $28.30 | $28.73 | $25.80 | 12,570 |
2019-08-06 | $28.67 | $28.67 | $28.39 | $28.58 | $25.67 | 6,164 |
2019-08-05 | $28.74 | $28.74 | $28.30 | $28.39 | $25.50 | 6,923 |
2019-08-02 | $29.14 | $29.22 | $29.03 | $29.11 | $26.15 | 8,389 |
2019-08-01 | $29.67 | $29.75 | $29.29 | $29.32 | $26.34 | 29,167 |
2019-07-31 | $29.72 | $29.73 | $29.43 | $29.53 | $26.53 | 13,225 |
2019-07-30 | $29.75 | $29.75 | $29.55 | $29.62 | $26.60 | 4,659 |
2019-07-29 | $29.93 | $29.94 | $29.90 | $29.91 | $26.87 | 5,051 |
2019-07-26 | $29.98 | $30.03 | $29.94 | $29.99 | $26.94 | 8,544 |
2019-07-25 | $29.91 | $29.99 | $29.91 | $29.92 | $26.88 | 4,200 |
2019-07-24 | $30.06 | $30.11 | $29.99 | $30.07 | $27.01 | 7,658 |
2019-07-23 | $29.97 | $30.03 | $29.92 | $29.99 | $26.94 | 6,866 |
2019-07-22 | $29.84 | $29.84 | $29.70 | $29.82 | $26.78 | 11,258 |
2019-07-19 | $29.76 | $29.80 | $29.58 | $29.64 | $26.62 | 9,723 |
2019-07-18 | $29.61 | $29.62 | $29.51 | $29.59 | $26.58 | 6,511 |
2019-07-17 | $29.89 | $29.89 | $29.77 | $29.79 | $26.76 | 10,199 |
2019-07-16 | $29.96 | $29.96 | $29.88 | $29.89 | $26.85 | 5,792 |
2019-07-15 | $30.05 | $30.05 | $29.93 | $29.95 | $26.90 | 10,169 |
2019-07-12 | $29.94 | $29.96 | $29.91 | $29.94 | $26.90 | 6,032 |
2019-07-11 | $29.99 | $29.99 | $29.81 | $29.91 | $26.87 | 19,901 |
2019-07-10 | $29.94 | $29.94 | $29.84 | $29.84 | $26.80 | 14,009 |
2019-07-09 | $29.75 | $29.78 | $29.74 | $29.77 | $26.74 | 4,052 |
2019-07-08 | $30.07 | $30.07 | $29.96 | $30.01 | $26.96 | 6,353 |
2019-07-05 | $30.23 | $30.23 | $30.01 | $30.12 | $27.06 | 5,551 |
2019-07-03 | $30.11 | $30.13 | $30.11 | $30.13 | $27.07 | 1,967 |
2019-07-02 | $30.04 | $30.10 | $29.91 | $29.96 | $26.91 | 16,242 |
2019-07-01 | $30.07 | $30.07 | $29.85 | $29.90 | $26.86 | 6,292 |
2019-06-28 | $29.59 | $29.62 | $29.57 | $29.59 | $26.58 | 8,953 |
2019-06-27 | $29.54 | $29.57 | $29.44 | $29.46 | $26.46 | 6,366 |
2019-06-26 | $29.27 | $29.33 | $29.24 | $29.26 | $26.29 | 8,977 |
2019-06-25 | $29.34 | $29.34 | $29.18 | $29.18 | $26.21 | 4,709 |
2019-06-24 | $29.56 | $29.65 | $29.41 | $29.44 | $26.44 | 8,821 |
2019-06-21 | $30.30 | $30.33 | $30.16 | $30.19 | $26.49 | 11,321 |
2019-06-20 | $30.47 | $30.47 | $30.33 | $30.40 | $26.68 | 9,389 |
2019-06-19 | $30.25 | $30.35 | $30.19 | $30.33 | $26.61 | 7,146 |
2019-06-18 | $30.14 | $30.25 | $30.07 | $30.17 | $26.48 | 14,423 |
2019-06-17 | $30.09 | $30.09 | $29.99 | $29.99 | $26.32 | 8,082 |
2019-06-14 | $30.16 | $30.16 | $30.02 | $30.10 | $26.42 | 5,752 |
2019-06-13 | $30.22 | $30.22 | $30.16 | $30.17 | $26.48 | 3,925 |
2019-06-12 | $30.31 | $30.31 | $30.24 | $30.24 | $26.54 | 4,918 |
2019-06-11 | $30.57 | $30.57 | $30.28 | $30.32 | $26.60 | 42,758 |
2019-06-10 | $30.18 | $30.26 | $30.18 | $30.21 | $26.51 | 14,701 |
2019-06-07 | $30.04 | $30.15 | $30.04 | $30.11 | $26.42 | 3,842 |
2019-06-06 | $29.89 | $29.91 | $29.79 | $29.89 | $26.23 | 16,676 |
2019-06-05 | $29.98 | $29.98 | $29.77 | $29.82 | $26.17 | 10,450 |
2019-06-04 | $29.53 | $29.73 | $29.53 | $29.73 | $26.09 | 3,554 |
2019-06-03 | $29.51 | $29.51 | $29.36 | $29.43 | $25.83 | 8,729 |
2019-05-31 | $29.54 | $29.69 | $29.54 | $29.62 | $25.99 | 15,385 |
2019-05-30 | $29.82 | $29.85 | $29.80 | $29.84 | $26.19 | 5,206 |
2019-05-29 | $29.80 | $29.80 | $29.67 | $29.80 | $26.15 | 9,467 |
2019-05-28 | $30.01 | $30.01 | $29.73 | $29.73 | $26.09 | 18,928 |
2019-05-24 | $29.87 | $29.95 | $29.87 | $29.91 | $26.24 | 4,638 |
2019-05-23 | $29.88 | $29.88 | $29.68 | $29.71 | $26.07 | 3,932 |
2019-05-22 | $30.06 | $30.06 | $29.97 | $30.04 | $26.36 | 9,707 |
2019-05-21 | $30.09 | $30.18 | $30.05 | $30.14 | $26.45 | 23,773 |
2019-05-20 | $29.93 | $29.95 | $29.88 | $29.93 | $26.27 | 2,964 |
2019-05-17 | $30.12 | $30.12 | $30.05 | $30.05 | $26.37 | 1,289 |
2019-05-16 | $30.33 | $30.33 | $30.19 | $30.19 | $26.49 | 4,377 |
2019-05-15 | $29.79 | $30.06 | $29.79 | $29.96 | $26.29 | 5,898 |
2019-05-14 | $29.90 | $30.02 | $29.84 | $29.92 | $26.25 | 11,762 |
2019-05-13 | $29.74 | $29.74 | $29.54 | $29.64 | $26.01 | 13,317 |
2019-05-10 | $30.00 | $30.29 | $29.96 | $30.24 | $26.53 | 2,299 |
2019-05-09 | $30.09 | $30.10 | $29.82 | $30.10 | $26.41 | 4,397 |
2019-05-08 | $30.36 | $30.38 | $30.25 | $30.33 | $26.62 | 12,944 |
2019-05-07 | $30.41 | $30.42 | $30.23 | $30.31 | $26.60 | 12,135 |
2019-05-06 | $30.60 | $30.74 | $30.58 | $30.69 | $26.94 | 5,817 |
2019-05-03 | $30.98 | $31.02 | $30.88 | $31.01 | $27.21 | 5,257 |
2019-05-02 | $30.93 | $30.93 | $30.85 | $30.85 | $27.08 | 1,242 |
2019-05-01 | $31.05 | $31.20 | $30.92 | $30.92 | $27.14 | 8,552 |
2019-04-30 | $30.98 | $31.06 | $30.98 | $31.01 | $27.21 | 12,790 |
2019-04-29 | $31.21 | $31.21 | $30.99 | $31.04 | $27.24 | 8,244 |
2019-04-26 | $31.11 | $31.11 | $31.02 | $31.09 | $27.28 | 6,951 |
2019-04-25 | $31.07 | $31.08 | $31.05 | $31.07 | $27.27 | 3,882 |
2019-04-24 | $31.02 | $31.15 | $30.98 | $31.03 | $27.23 | 4,663 |
2019-04-23 | $31.08 | $31.12 | $31.02 | $31.09 | $27.28 | 4,378 |
2019-04-22 | $31.10 | $31.10 | $31.03 | $31.06 | $27.25 | 6,891 |
2019-04-18 | $31.32 | $31.32 | $31.05 | $31.10 | $27.29 | 5,460 |
2019-04-17 | $31.18 | $31.18 | $31.11 | $31.14 | $27.33 | 5,319 |
2019-04-16 | $31.16 | $31.17 | $31.08 | $31.13 | $27.32 | 22,209 |
2019-04-15 | $31.13 | $31.13 | $31.04 | $31.06 | $27.26 | 5,034 |
2019-04-12 | $31.01 | $31.01 | $30.94 | $30.95 | $27.16 | 5,040 |
2019-04-11 | $30.82 | $30.82 | $30.67 | $30.75 | $26.98 | 4,724 |
2019-04-10 | $30.73 | $30.73 | $30.62 | $30.65 | $26.90 | 4,427 |
2019-04-09 | $30.61 | $30.62 | $30.55 | $30.55 | $26.81 | 3,544 |
2019-04-08 | $30.70 | $30.78 | $30.70 | $30.76 | $27.00 | 5,233 |
2019-04-05 | $30.87 | $30.87 | $30.83 | $30.84 | $27.06 | 1,714 |
2019-04-04 | $30.88 | $30.88 | $30.84 | $30.84 | $27.06 | 933 |
2019-04-03 | $30.92 | $30.93 | $30.89 | $30.89 | $27.10 | 2,205 |
2019-04-02 | $30.62 | $30.76 | $30.60 | $30.68 | $26.92 | 8,056 |
2019-04-01 | $30.60 | $30.64 | $30.54 | $30.63 | $26.88 | 3,868 |
2019-03-29 | $30.12 | $30.23 | $30.12 | $30.23 | $26.53 | 3,809 |
2019-03-28 | $30.07 | $30.16 | $30.05 | $30.13 | $26.44 | 11,218 |
2019-03-27 | $30.19 | $30.19 | $30.04 | $30.04 | $26.37 | 1,487 |
2019-03-26 | $30.06 | $30.20 | $30.02 | $30.04 | $26.36 | 11,063 |
2019-03-25 | $29.89 | $29.89 | $29.78 | $29.83 | $26.18 | 3,026 |
2019-03-22 | $30.17 | $30.17 | $30.05 | $30.06 | $26.38 | 12,606 |
2019-03-21 | $30.32 | $30.46 | $30.32 | $30.46 | $26.73 | 6,053 |
2019-03-20 | $30.37 | $30.43 | $30.29 | $30.38 | $26.66 | 5,774 |
2019-03-19 | $30.57 | $30.57 | $30.48 | $30.51 | $26.78 | 14,311 |
2019-03-18 | $30.38 | $30.44 | $30.38 | $30.41 | $26.69 | 10,637 |
2019-03-15 | $30.22 | $30.31 | $30.21 | $30.27 | $26.56 | 8,165 |
2019-03-14 | $30.12 | $30.15 | $30.10 | $30.10 | $26.42 | 9,103 |
2019-03-13 | $30.09 | $30.14 | $30.09 | $30.13 | $26.44 | 9,888 |
2019-03-12 | $30.00 | $30.00 | $29.92 | $29.92 | $26.26 | 4,750 |
2019-03-11 | $29.84 | $29.94 | $29.80 | $29.92 | $26.26 | 9,864 |
2019-03-08 | $29.64 | $29.75 | $29.64 | $29.75 | $26.11 | 10,480 |
2019-03-07 | $30.06 | $30.06 | $29.91 | $29.91 | $26.25 | 13,101 |
2019-03-06 | $30.22 | $30.22 | $30.22 | $30.22 | $26.52 | 149 |
2019-03-05 | $30.36 | $30.36 | $30.30 | $30.31 | $26.60 | 10,812 |
2019-03-04 | $30.33 | $30.33 | $30.19 | $30.24 | $26.54 | 5,165 |
2019-03-01 | $30.18 | $30.27 | $30.18 | $30.27 | $26.57 | 10,177 |
2019-02-28 | $30.07 | $30.20 | $30.04 | $30.04 | $26.37 | 4,652 |
2019-02-27 | $30.13 | $30.20 | $30.03 | $30.10 | $26.42 | 8,971 |
2019-02-26 | $30.17 | $30.17 | $30.11 | $30.12 | $26.44 | 5,920 |
2019-02-25 | $30.10 | $30.10 | $30.03 | $30.03 | $26.35 | 1,603 |
2019-02-22 | $30.03 | $30.03 | $29.97 | $29.98 | $26.31 | 6,328 |
2019-02-21 | $29.98 | $29.98 | $29.87 | $29.87 | $26.22 | 4,104 |
2019-02-20 | $29.92 | $29.95 | $29.90 | $29.92 | $26.26 | 11,763 |
2019-02-19 | $29.65 | $29.83 | $29.65 | $29.77 | $26.13 | 7,186 |
2019-02-15 | $29.68 | $29.68 | $29.61 | $29.63 | $26.01 | 7,905 |
2019-02-14 | $29.42 | $29.52 | $29.41 | $29.43 | $25.82 | 3,731 |
2019-02-13 | $29.66 | $29.66 | $29.41 | $29.41 | $25.81 | 13,220 |
2019-02-12 | $29.32 | $29.47 | $29.32 | $29.41 | $25.81 | 41,630 |
2019-02-11 | $29.10 | $29.12 | $29.08 | $29.09 | $25.53 | 2,409 |
2019-02-08 | $28.89 | $29.03 | $28.89 | $28.99 | $25.44 | 2,596 |
2019-02-07 | $29.25 | $29.38 | $29.18 | $29.22 | $25.64 | 20,609 |
2019-02-06 | $29.51 | $29.51 | $29.46 | $29.50 | $25.88 | 8,626 |
2019-02-05 | $29.49 | $29.52 | $29.49 | $29.49 | $25.88 | 1,592 |
2019-02-04 | $29.30 | $29.41 | $29.24 | $29.41 | $25.81 | 4,387 |
2019-02-01 | $29.16 | $29.28 | $29.16 | $29.28 | $25.70 | 10,261 |
2019-01-31 | $29.14 | $29.29 | $29.14 | $29.25 | $25.67 | 28,209 |
2019-01-30 | $29.07 | $29.27 | $29.07 | $29.19 | $25.62 | 3,555 |
2019-01-29 | $29.14 | $29.19 | $29.11 | $29.16 | $25.59 | 9,509 |
2019-01-28 | $29.00 | $29.06 | $28.98 | $29.03 | $25.48 | 10,450 |
2019-01-25 | $29.19 | $29.19 | $29.10 | $29.10 | $25.53 | 4,620 |
2019-01-24 | $28.95 | $28.97 | $28.95 | $28.97 | $25.42 | 268 |
2019-01-23 | $28.84 | $28.86 | $28.82 | $28.82 | $25.29 | 3,249 |
2019-01-22 | $28.79 | $28.79 | $28.68 | $28.72 | $25.20 | 3,203 |
2019-01-18 | $29.04 | $29.05 | $29.00 | $29.05 | $25.49 | 2,325 |
2019-01-17 | $28.67 | $28.76 | $28.66 | $28.73 | $25.22 | 4,347 |
2019-01-16 | $28.66 | $28.71 | $28.62 | $28.62 | $25.12 | 6,123 |
2019-01-15 | $28.47 | $28.48 | $28.47 | $28.47 | $24.98 | 751 |
2019-01-14 | $28.32 | $28.36 | $28.32 | $28.32 | $24.85 | 5,197 |
2019-01-11 | $28.47 | $28.49 | $28.44 | $28.49 | $25.00 | 2,495 |
2019-01-10 | $28.44 | $28.64 | $28.43 | $28.64 | $25.13 | 7,335 |
2019-01-09 | $28.52 | $28.57 | $28.42 | $28.48 | $25.00 | 9,916 |
2019-01-08 | $28.27 | $28.37 | $28.27 | $28.37 | $24.90 | 1,912 |
2019-01-07 | $28.14 | $28.19 | $28.11 | $28.11 | $24.67 | 1,035 |
2019-01-04 | $27.67 | $27.90 | $27.67 | $27.90 | $24.48 | 2,488 |
2019-01-03 | $27.17 | $27.35 | $27.16 | $27.20 | $23.87 | 5,360 |
2019-01-02 | $27.38 | $27.51 | $27.38 | $27.48 | $24.12 | 5,284 |
2018-12-31 | $27.68 | $27.68 | $27.35 | $27.43 | $24.07 | 13,029 |
2018-12-28 | $27.43 | $27.52 | $27.34 | $27.36 | $24.01 | 14,873 |
2018-12-27 | $26.84 | $27.12 | $26.69 | $27.12 | $23.80 | 6,184 |
2018-12-26 | $26.62 | $27.22 | $26.56 | $27.22 | $23.89 | 2,570 |
2018-12-24 | $26.66 | $26.88 | $26.31 | $26.31 | $23.09 | 8,913 |
2018-12-21 | $27.07 | $27.07 | $26.78 | $26.78 | $23.50 | 21,245 |
2018-12-20 | $27.47 | $27.47 | $27.20 | $27.26 | $23.93 | 5,969 |
2018-12-19 | $27.83 | $27.83 | $27.48 | $27.59 | $24.21 | 3,335 |
2018-12-18 | $27.88 | $27.89 | $27.76 | $27.85 | $24.44 | 2,858 |
2018-12-17 | $27.98 | $28.05 | $27.75 | $27.75 | $24.35 | 6,743 |
2018-12-14 | $28.33 | $28.33 | $28.20 | $28.20 | $24.75 | 3,623 |
2018-12-13 | $28.54 | $28.54 | $28.46 | $28.53 | $25.03 | 7,982 |
2018-12-12 | $28.50 | $28.50 | $28.44 | $28.44 | $24.96 | 1,379 |
2018-12-11 | $28.32 | $28.32 | $28.25 | $28.25 | $24.79 | 3,839 |
2018-12-10 | $28.22 | $28.28 | $28.02 | $28.28 | $24.82 | 64,989 |
2018-12-07 | $28.83 | $28.83 | $28.39 | $28.46 | $24.98 | 26,030 |
2018-12-06 | $28.62 | $28.81 | $28.55 | $28.81 | $25.28 | 3,561 |
2018-12-04 | $28.99 | $29.07 | $28.99 | $29.03 | $25.48 | 2,390 |
2018-12-03 | $29.83 | $29.89 | $29.66 | $29.89 | $26.23 | 19,940 |
2018-11-30 | $29.44 | $29.51 | $29.44 | $29.51 | $25.90 | 960 |
2018-11-29 | $29.47 | $29.53 | $29.41 | $29.51 | $25.90 | 17,834 |
2018-11-28 | $29.26 | $29.56 | $29.26 | $29.56 | $25.94 | 7,729 |
2018-11-27 | $29.27 | $29.33 | $29.20 | $29.33 | $25.74 | 5,190 |
2018-11-26 | $29.25 | $29.27 | $29.23 | $29.27 | $25.69 | 2,163 |
2018-11-23 | $28.90 | $28.90 | $28.90 | $28.90 | $25.37 | 968 |
2018-11-21 | $28.89 | $28.98 | $28.89 | $28.98 | $25.43 | 2,400 |
2018-11-20 | $28.76 | $28.76 | $28.59 | $28.59 | $25.09 | 3,233 |
2018-11-19 | $29.28 | $29.28 | $28.99 | $29.00 | $25.45 | 6,437 |
2018-11-16 | $29.22 | $29.22 | $29.21 | $29.21 | $25.63 | 561 |
2018-11-15 | $29.16 | $29.44 | $29.16 | $29.44 | $25.84 | 2,562 |
2018-11-14 | $29.41 | $29.48 | $29.25 | $29.47 | $25.86 | 2,926 |
2018-11-13 | $29.49 | $29.54 | $29.40 | $29.40 | $25.80 | 5,113 |
2018-11-12 | $29.62 | $29.62 | $29.47 | $29.51 | $25.90 | 1,615 |
2018-11-09 | $29.91 | $29.91 | $29.81 | $29.90 | $26.24 | 1,674 |
2018-11-08 | $30.06 | $30.06 | $29.95 | $29.96 | $26.29 | 1,887 |
2018-11-07 | $29.96 | $29.96 | $29.96 | $29.96 | $26.29 | 157 |
2018-11-06 | $29.74 | $29.77 | $29.74 | $29.77 | $26.13 | 300 |
2018-11-05 | $29.74 | $29.74 | $29.71 | $29.71 | $26.07 | 614 |
2018-11-02 | $29.86 | $29.90 | $29.61 | $29.67 | $26.04 | 1,813 |
2018-11-01 | $29.53 | $29.63 | $29.50 | $29.61 | $25.98 | 7,559 |
2018-10-31 | $29.25 | $29.37 | $29.25 | $29.35 | $25.76 | 5,314 |
2018-10-30 | $28.96 | $29.09 | $28.96 | $29.09 | $25.53 | 2,575 |
2018-10-29 | $28.98 | $28.98 | $28.98 | $28.98 | $25.43 | 663 |
2018-10-26 | $28.62 | $28.62 | $28.62 | $28.62 | $25.12 | 300 |
2018-10-25 | $28.83 | $29.05 | $28.83 | $29.05 | $25.49 | 1,741 |
2018-10-24 | $29.16 | $29.16 | $28.79 | $28.79 | $25.27 | 7,330 |
2018-10-23 | $29.26 | $29.40 | $29.05 | $29.37 | $25.77 | 9,123 |
2018-10-22 | $29.73 | $29.77 | $29.67 | $29.72 | $26.08 | 2,234 |
2018-10-19 | $29.79 | $29.79 | $29.79 | $29.79 | $26.14 | 427 |
2018-10-18 | $30.13 | $30.13 | $29.77 | $29.84 | $26.19 | 2,683 |
2018-10-17 | $30.06 | $30.06 | $30.06 | $30.06 | $26.38 | 865 |
2018-10-16 | $30.17 | $30.25 | $30.14 | $30.25 | $26.55 | 3,335 |
2018-10-15 | $29.71 | $29.79 | $29.71 | $29.79 | $26.14 | 1,705 |
2018-10-12 | $29.92 | $29.94 | $29.73 | $29.94 | $26.27 | 67,463 |
2018-10-11 | $30.00 | $30.03 | $29.75 | $29.94 | $26.27 | 4,586 |
2018-10-10 | $30.44 | $30.46 | $30.37 | $30.37 | $26.65 | 2,600 |
2018-10-09 | $30.98 | $31.01 | $30.98 | $31.01 | $27.21 | 1,993 |
2018-10-08 | $31.01 | $31.01 | $30.99 | $30.99 | $27.19 | 346 |
2018-10-05 | $31.42 | $31.42 | $31.35 | $31.35 | $27.51 | 956 |
2018-10-04 | $31.46 | $31.55 | $31.46 | $31.49 | $27.64 | 1,850 |
2018-10-03 | $31.88 | $31.90 | $31.84 | $31.84 | $27.94 | 5,778 |
2018-10-02 | $31.74 | $31.80 | $31.73 | $31.73 | $27.85 | 1,500 |
2018-10-01 | $32.21 | $32.21 | $32.21 | $32.21 | $28.27 | 104 |
2018-09-28 | $32.21 | $32.21 | $32.21 | $32.21 | $28.27 | 21 |
2018-09-27 | $31.94 | $32.21 | $31.94 | $32.21 | $28.27 | 8,183 |
2018-09-26 | $32.05 | $32.06 | $31.95 | $31.95 | $28.04 | 1,964 |
2018-09-25 | $32.04 | $32.06 | $32.04 | $32.04 | $28.12 | 8,676 |
2018-09-24 | $31.92 | $31.92 | $31.91 | $31.91 | $27.97 | 822 |
2018-09-21 | $32.03 | $32.03 | $31.99 | $31.99 | $28.04 | 1,015 |
2018-09-20 | $31.95 | $32.06 | $31.92 | $32.06 | $28.10 | 2,903 |
2018-09-19 | $31.82 | $31.88 | $31.82 | $31.86 | $27.92 | 4,894 |
2018-09-18 | $31.60 | $31.83 | $31.60 | $31.83 | $27.90 | 1,731 |
2018-09-17 | $31.56 | $31.57 | $31.56 | $31.56 | $27.66 | 11,564 |
2018-09-14 | $31.40 | $31.40 | $31.40 | $31.40 | $27.52 | 2,508 |
2018-09-13 | $31.14 | $31.14 | $31.14 | $31.14 | $27.29 | 0 |
2018-09-12 | $31.18 | $31.19 | $31.12 | $31.14 | $27.29 | 3,989 |
2018-09-11 | $31.00 | $31.19 | $31.00 | $31.19 | $27.34 | 2,504 |
2018-09-10 | $31.13 | $31.13 | $31.13 | $31.13 | $27.29 | 756 |
2018-09-07 | $31.08 | $31.08 | $30.99 | $31.04 | $27.21 | 801 |
2018-09-06 | $31.26 | $31.28 | $31.14 | $31.20 | $27.35 | 1,162 |
2018-09-05 | $31.34 | $31.34 | $31.34 | $31.34 | $27.47 | 1,000 |
2018-09-04 | $31.49 | $31.49 | $31.46 | $31.46 | $27.57 | 789 |
2018-08-31 | $31.71 | $31.75 | $31.64 | $31.69 | $27.78 | 2,750 |
2018-08-30 | $31.87 | $31.87 | $31.87 | $31.87 | $27.93 | 80 |
2018-08-29 | $31.87 | $31.87 | $31.87 | $31.87 | $27.93 | 100 |
2018-08-28 | $31.82 | $31.82 | $31.77 | $31.77 | $27.85 | 251 |
2018-08-27 | $31.83 | $31.87 | $31.82 | $31.82 | $27.89 | 838 |
2018-08-24 | $31.60 | $31.61 | $31.59 | $31.61 | $27.71 | 2,102 |
2018-08-23 | $31.51 | $31.51 | $31.50 | $31.50 | $27.61 | 493 |
2018-08-22 | $31.52 | $31.52 | $31.52 | $31.52 | $27.63 | 391 |
2018-08-21 | $31.20 | $31.20 | $31.20 | $31.20 | $27.35 | 134 |
2018-08-20 | $31.26 | $31.29 | $31.20 | $31.20 | $27.35 | 75,087 |
2018-08-17 | $31.04 | $31.04 | $31.04 | $31.04 | $27.21 | 300 |
2018-08-16 | $30.85 | $30.85 | $30.85 | $30.85 | $27.04 | 0 |
2018-08-15 | $30.85 | $30.85 | $30.85 | $30.85 | $27.04 | 100 |
2018-08-14 | $31.47 | $31.47 | $31.47 | $31.47 | $27.59 | 1 |
2018-08-13 | $31.47 | $31.47 | $31.47 | $31.47 | $27.59 | 1 |
2018-08-10 | $31.47 | $31.47 | $31.47 | $31.47 | $27.59 | 200 |
2018-08-09 | $31.80 | $31.80 | $31.80 | $31.80 | $27.87 | 502 |
2018-08-08 | $31.83 | $31.83 | $31.83 | $31.83 | $27.90 | 435 |
2018-08-07 | $31.84 | $31.85 | $31.79 | $31.80 | $27.87 | 2,812 |
2018-08-06 | $31.88 | $31.88 | $31.88 | $31.88 | $27.94 | 173 |
2018-08-03 | $31.88 | $31.88 | $31.88 | $31.88 | $27.94 | 300 |
2018-08-02 | $31.77 | $31.90 | $31.77 | $31.90 | $27.96 | 1,333 |
2018-08-01 | $32.11 | $32.11 | $31.95 | $31.95 | $28.00 | 877 |
2018-07-31 | $32.13 | $32.13 | $32.13 | $32.13 | $28.16 | 480 |
2018-07-30 | $32.13 | $32.13 | $32.13 | $32.13 | $28.16 | 279 |
2018-07-27 | $32.09 | $32.09 | $32.09 | $32.09 | $28.13 | 100 |
2018-07-26 | $32.06 | $32.07 | $32.06 | $32.07 | $28.11 | 578 |
2018-07-25 | $31.86 | $31.86 | $31.86 | $31.86 | $27.93 | 155 |
2018-07-24 | $31.95 | $31.95 | $31.84 | $31.86 | $27.93 | 697 |
2018-07-23 | $31.67 | $31.67 | $31.67 | $31.67 | $27.76 | 25 |
2018-07-20 | $31.67 | $31.67 | $31.67 | $31.67 | $27.76 | 800 |
2018-07-19 | $31.71 | $31.84 | $31.70 | $31.72 | $27.80 | 19,385 |
2018-07-18 | $31.73 | $31.78 | $31.73 | $31.78 | $27.86 | 1,067 |
2018-07-17 | $31.70 | $31.76 | $31.70 | $31.76 | $27.84 | 1,124 |
2018-07-16 | $31.66 | $31.66 | $31.61 | $31.64 | $27.73 | 6,997 |
2018-07-13 | $31.49 | $31.60 | $31.49 | $31.60 | $27.70 | 4,466 |
2018-07-12 | $31.46 | $31.46 | $31.46 | $31.46 | $27.57 | 0 |
2018-07-11 | $31.53 | $31.53 | $31.44 | $31.46 | $27.57 | 791 |
2018-07-10 | $31.73 | $31.73 | $31.73 | $31.73 | $27.81 | 584 |
2018-07-09 | $31.67 | $31.69 | $31.65 | $31.65 | $27.74 | 5,123 |
2018-07-06 | $31.47 | $31.48 | $31.44 | $31.44 | $27.56 | 1,639 |
2018-07-05 | $31.40 | $31.40 | $31.40 | $31.40 | $27.52 | 1 |
2018-07-03 | $31.43 | $31.43 | $31.43 | $31.43 | $27.55 | 6,307 |
2018-07-02 | $31.46 | $31.46 | $31.46 | $31.46 | $27.57 | 279 |
2018-06-29 | $31.72 | $31.72 | $31.72 | $31.72 | $27.80 | 800 |
2018-06-28 | $31.82 | $31.82 | $31.82 | $31.82 | $27.89 | 5 |
2018-06-27 | $31.82 | $31.82 | $31.82 | $31.82 | $27.89 | 57 |
2018-06-26 | $31.82 | $31.82 | $31.82 | $31.82 | $27.89 | 46 |
2018-06-25 | $31.82 | $31.82 | $31.82 | $31.82 | $27.89 | 100 |
2018-06-22 | $32.61 | $32.73 | $32.61 | $32.71 | $28.28 | 2,519 |
2018-06-21 | $32.35 | $32.43 | $32.35 | $32.43 | $28.04 | 386 |
2018-06-20 | $32.64 | $32.64 | $32.64 | $32.64 | $28.21 | 400 |
2018-06-19 | $32.96 | $32.96 | $32.96 | $32.96 | $28.49 | 141 |
2018-06-18 | $32.91 | $32.96 | $32.91 | $32.96 | $28.49 | 3,504 |
2018-06-15 | $33.33 | $33.33 | $33.33 | $33.33 | $28.82 | 200 |
2018-06-14 | $33.30 | $33.35 | $33.30 | $33.33 | $28.82 | 409 |
2018-06-13 | $33.26 | $33.30 | $33.26 | $33.30 | $28.79 | 501 |
2018-06-12 | $33.36 | $33.36 | $33.36 | $33.36 | $28.84 | 136 |
2018-06-11 | $33.27 | $33.27 | $33.27 | $33.27 | $28.76 | 15 |
2018-06-08 | $33.27 | $33.27 | $33.27 | $33.27 | $28.76 | 400 |
2018-06-07 | $33.37 | $33.37 | $33.21 | $33.25 | $28.74 | 4,364 |
2018-06-06 | $33.38 | $33.39 | $33.38 | $33.39 | $28.87 | 383 |
2018-06-05 | $33.15 | $33.15 | $33.15 | $33.15 | $28.66 | 915 |
2018-06-04 | $33.17 | $33.17 | $33.17 | $33.17 | $28.68 | 237 |
2018-06-01 | $32.99 | $34.06 | $32.96 | $33.03 | $28.55 | 18,069 |
2018-05-31 | $32.65 | $32.75 | $32.65 | $32.67 | $28.24 | 650 |
2018-05-30 | $32.91 | $32.91 | $32.91 | $32.91 | $28.45 | 541 |
2018-05-29 | $32.40 | $32.40 | $32.40 | $32.40 | $28.01 | 240 |
2018-05-25 | $33.00 | $33.16 | $32.99 | $33.05 | $28.57 | 1,700 |
2018-05-24 | $33.24 | $33.24 | $33.24 | $33.24 | $28.74 | 281 |
2018-05-23 | $33.22 | $33.28 | $33.17 | $33.28 | $28.77 | 4,400 |
2018-05-22 | $33.54 | $33.54 | $33.54 | $33.54 | $29.00 | 651 |
2018-05-21 | $33.53 | $33.58 | $33.52 | $33.52 | $28.98 | 2,487 |
2018-05-18 | $33.53 | $33.53 | $33.53 | $33.53 | $28.99 | 340 |
2018-05-17 | $33.53 | $33.53 | $33.53 | $33.53 | $28.99 | 0 |
2018-05-16 | $33.46 | $33.62 | $33.46 | $33.53 | $28.99 | 7,428 |
2018-05-15 | $33.50 | $33.50 | $33.50 | $33.50 | $28.96 | 2 |
2018-05-14 | $33.50 | $33.50 | $33.50 | $33.50 | $28.96 | 300 |
2018-05-11 | $33.39 | $33.39 | $33.39 | $33.39 | $28.87 | 143 |
2018-05-10 | $33.39 | $33.39 | $33.39 | $33.39 | $28.87 | 400 |
2018-05-09 | $33.31 | $33.31 | $33.31 | $33.31 | $28.80 | 59 |
2018-05-08 | $33.28 | $33.28 | $33.28 | $33.28 | $28.77 | 56 |
2018-05-07 | $33.28 | $33.28 | $33.28 | $33.28 | $28.77 | 200 |
2018-05-04 | $33.15 | $33.15 | $33.15 | $33.15 | $28.66 | 39 |
2018-05-03 | $33.15 | $33.15 | $33.15 | $33.15 | $28.66 | 0 |
2018-05-02 | $33.15 | $33.20 | $33.13 | $33.15 | $28.66 | 9,590 |
2018-05-01 | $32.85 | $32.88 | $32.85 | $32.88 | $28.42 | 318 |
2018-04-30 | $32.93 | $33.01 | $32.93 | $33.01 | $28.54 | 844 |
2018-04-27 | $33.15 | $33.15 | $33.15 | $33.15 | $28.66 | 100 |
2018-04-26 | $33.13 | $33.15 | $33.13 | $33.15 | $28.66 | 400 |
2018-04-25 | $32.85 | $32.85 | $32.81 | $32.81 | $28.36 | 729 |
2018-04-24 | $32.85 | $32.85 | $32.85 | $32.85 | $28.40 | 200 |
2018-04-23 | $33.19 | $33.19 | $33.19 | $33.19 | $28.69 | 6 |
2018-04-20 | $33.04 | $33.04 | $33.04 | $33.04 | $28.57 | 5 |
2018-04-19 | $33.04 | $33.04 | $33.04 | $33.04 | $28.57 | 23 |
2018-04-18 | $33.04 | $33.04 | $33.04 | $33.04 | $28.57 | 0 |
2018-04-17 | $33.04 | $33.04 | $33.04 | $33.04 | $28.57 | 300 |
2018-04-16 | $32.97 | $32.98 | $32.97 | $32.98 | $28.51 | 1,526 |
2018-04-13 | $32.91 | $32.91 | $32.91 | $32.91 | $28.45 | 300 |
2018-04-12 | $32.81 | $32.81 | $32.81 | $32.81 | $28.36 | 793 |
2018-04-11 | $32.80 | $32.80 | $32.80 | $32.80 | $28.36 | 333 |
2018-04-10 | $32.84 | $32.84 | $32.84 | $32.84 | $28.39 | 331 |
2018-04-09 | $32.75 | $32.75 | $32.75 | $32.75 | $28.31 | 645 |
2018-04-06 | $32.60 | $32.60 | $32.41 | $32.41 | $28.01 | 975 |
2018-04-05 | $32.47 | $32.47 | $32.47 | $32.47 | $28.07 | 8 |
2018-04-04 | $32.29 | $32.30 | $32.29 | $32.29 | $27.91 | 6,099 |
2018-04-03 | $32.21 | $32.34 | $32.21 | $32.34 | $27.96 | 605 |
2018-04-02 | $32.34 | $32.34 | $32.02 | $32.02 | $27.68 | 1,886 |
2018-03-29 | $32.55 | $32.77 | $32.55 | $32.77 | $28.33 | 900 |
2018-03-28 | $32.38 | $32.38 | $32.38 | $32.38 | $27.99 | 103 |
2018-03-27 | $32.41 | $32.41 | $32.41 | $32.41 | $28.02 | 0 |
2018-03-26 | $32.17 | $32.41 | $32.17 | $32.41 | $28.02 | 4,956 |
2018-03-23 | $32.23 | $32.23 | $32.11 | $32.22 | $27.85 | 2,615 |
2018-03-22 | $32.82 | $32.82 | $32.82 | $32.82 | $28.37 | 300 |
2018-03-21 | $32.82 | $32.82 | $32.82 | $32.82 | $28.37 | 4 |
2018-03-20 | $32.82 | $32.82 | $32.82 | $32.82 | $28.37 | 3 |
2018-03-19 | $32.87 | $32.87 | $32.87 | $32.87 | $28.42 | 16 |
2018-03-16 | $32.90 | $32.90 | $32.90 | $32.90 | $28.44 | 370 |
2018-03-15 | $33.12 | $33.15 | $32.97 | $32.97 | $28.50 | 6,895 |
2018-03-14 | $33.18 | $33.18 | $33.18 | $33.18 | $28.68 | 121 |
2018-03-13 | $33.18 | $33.18 | $33.18 | $33.18 | $28.68 | 0 |
2018-03-12 | $33.19 | $33.21 | $33.16 | $33.18 | $28.68 | 1,018 |
2018-03-09 | $32.97 | $32.97 | $32.97 | $32.97 | $28.50 | 100 |
2018-03-08 | $32.88 | $32.97 | $32.88 | $32.97 | $28.50 | 1,748 |
2018-03-07 | $32.74 | $32.74 | $32.74 | $32.74 | $28.30 | 148 |
2018-03-06 | $32.47 | $32.47 | $32.47 | $32.47 | $28.07 | 73 |
2018-03-05 | $32.47 | $32.47 | $32.47 | $32.47 | $28.07 | 100 |
2018-03-02 | $32.32 | $32.47 | $32.29 | $32.47 | $28.07 | 1,696 |
2018-03-01 | $32.75 | $32.75 | $32.24 | $32.24 | $27.87 | 800 |
2018-02-28 | $33.00 | $33.00 | $33.00 | $33.00 | $28.53 | 685 |
2018-02-27 | $33.33 | $33.33 | $33.33 | $33.33 | $28.81 | 10 |
2018-02-26 | $33.33 | $33.33 | $33.33 | $33.33 | $28.81 | 30 |
2018-02-23 | $33.33 | $33.33 | $33.33 | $33.33 | $28.81 | 573 |
2018-02-22 | $32.98 | $32.98 | $32.98 | $32.98 | $28.51 | 719 |
2018-02-21 | $33.07 | $33.07 | $33.07 | $33.07 | $28.59 | 675 |
2018-02-20 | $33.12 | $33.12 | $33.12 | $33.12 | $28.63 | 53 |
2018-02-16 | $32.93 | $33.04 | $32.80 | $33.01 | $28.54 | 20,820 |
2018-02-15 | $32.70 | $32.75 | $32.59 | $32.59 | $28.17 | 1,021 |
2018-02-14 | $32.56 | $32.56 | $32.56 | $32.56 | $28.15 | 190 |
2018-02-13 | $32.20 | $32.32 | $32.20 | $32.32 | $27.94 | 1,931 |
2018-02-12 | $32.26 | $32.26 | $32.26 | $32.26 | $27.89 | 609 |
2018-02-09 | $31.96 | $31.96 | $31.96 | $31.96 | $27.63 | 100 |
2018-02-08 | $32.44 | $32.44 | $32.06 | $32.06 | $27.72 | 2,044 |
2018-02-07 | $32.96 | $32.96 | $32.87 | $32.87 | $28.41 | 527 |
2018-02-06 | $32.59 | $32.92 | $30.34 | $32.92 | $28.46 | 1,407 |
2018-02-05 | $33.19 | $33.37 | $32.95 | $32.95 | $28.49 | 2,399 |
2018-02-02 | $34.00 | $34.00 | $33.86 | $33.86 | $29.27 | 1,474 |
2018-02-01 | $34.34 | $34.34 | $34.34 | $34.34 | $29.69 | 576 |
2018-01-31 | $34.25 | $34.25 | $34.16 | $34.18 | $29.55 | 6,370 |
2018-01-30 | $34.19 | $34.19 | $34.16 | $34.18 | $29.55 | 2,244 |
2018-01-29 | $34.50 | $34.50 | $34.50 | $34.50 | $29.83 | 402 |
2018-01-26 | $34.64 | $34.74 | $34.64 | $34.73 | $30.02 | 4,109 |
2018-01-25 | $34.63 | $34.63 | $34.53 | $34.53 | $29.85 | 532 |
2018-01-24 | $34.64 | $34.64 | $34.50 | $34.58 | $29.89 | 1,643 |
2018-01-23 | $34.57 | $34.62 | $34.57 | $34.60 | $29.91 | 11,046 |
2018-01-22 | $34.52 | $34.52 | $34.51 | $34.51 | $29.84 | 999 |
2018-01-19 | $34.47 | $34.47 | $34.43 | $34.43 | $29.76 | 1,461 |
2018-01-18 | $34.23 | $34.28 | $34.16 | $34.28 | $29.64 | 3,526 |
2018-01-17 | $34.32 | $34.43 | $34.32 | $34.43 | $29.76 | 2,255 |
2018-01-16 | $34.43 | $34.43 | $34.22 | $34.24 | $29.60 | 2,946 |
2018-01-12 | $34.45 | $34.45 | $34.45 | $34.45 | $29.78 | 400 |
2018-01-11 | $34.16 | $34.16 | $34.16 | $34.16 | $29.53 | 91 |
2018-01-10 | $34.16 | $34.16 | $34.16 | $34.16 | $29.53 | 300 |
2018-01-09 | $34.24 | $34.29 | $34.24 | $34.29 | $29.64 | 1,147 |
2018-01-08 | $34.28 | $34.30 | $34.25 | $34.30 | $29.65 | 3,665 |
2018-01-05 | $34.14 | $34.21 | $34.14 | $34.21 | $29.57 | 522 |
2018-01-04 | $34.10 | $34.14 | $34.05 | $34.10 | $29.48 | 2,428 |
2018-01-03 | $33.80 | $33.95 | $33.79 | $33.94 | $29.34 | 8,768 |
2018-01-02 | $33.58 | $33.69 | $33.58 | $33.69 | $29.13 | 4,014 |
2017-12-29 | $33.48 | $33.52 | $33.46 | $33.51 | $28.97 | 83,178 |
2017-12-28 | $33.46 | $33.47 | $33.42 | $33.42 | $28.89 | 5,541 |
2017-12-27 | $33.37 | $33.42 | $33.35 | $33.35 | $28.83 | 26,993 |
2017-12-26 | $33.26 | $33.26 | $33.26 | $33.26 | $28.75 | 463 |
2017-12-22 | $33.23 | $33.37 | $33.22 | $33.35 | $28.76 | 17,027 |
2017-12-21 | $33.16 | $33.28 | $33.16 | $33.28 | $28.70 | 11,507 |
2017-12-20 | $33.11 | $33.18 | $33.07 | $33.18 | $28.61 | 32,358 |
2017-12-19 | $33.00 | $33.10 | $32.98 | $33.09 | $28.54 | 17,972 |
2017-12-18 | $33.03 | $33.16 | $33.03 | $33.13 | $28.57 | 52,899 |
2017-12-15 | $32.83 | $32.83 | $32.78 | $32.79 | $28.28 | 6,019 |
2017-12-14 | $32.75 | $32.75 | $32.68 | $32.72 | $28.22 | 6,261 |
2017-12-13 | $32.74 | $32.99 | $32.73 | $32.97 | $28.43 | 19,414 |
2017-12-12 | $32.66 | $32.71 | $32.65 | $32.71 | $28.21 | 5,951 |
2017-12-11 | $32.67 | $32.82 | $32.66 | $32.73 | $28.23 | 23,902 |
2017-12-08 | $32.69 | $32.69 | $32.58 | $32.64 | $28.15 | 10,917 |
2017-12-07 | $32.46 | $32.50 | $32.46 | $32.50 | $28.03 | 5,292 |
2017-12-06 | $32.32 | $32.32 | $32.32 | $32.32 | $27.87 | 341 |
2017-12-05 | $32.53 | $32.54 | $32.47 | $32.48 | $28.01 | 6,125 |
2017-12-04 | $32.58 | $32.67 | $32.55 | $32.58 | $28.10 | 16,117 |
2017-12-01 | $32.64 | $32.65 | $32.47 | $32.65 | $28.16 | 6,922 |
2017-11-30 | $32.66 | $32.74 | $32.66 | $32.72 | $28.21 | 4,359 |
2017-11-29 | $32.62 | $32.69 | $32.59 | $32.65 | $28.16 | 18,268 |
2017-11-28 | $32.41 | $32.52 | $32.39 | $32.48 | $28.01 | 1,802 |
2017-11-27 | $32.40 | $32.49 | $32.38 | $32.43 | $27.96 | 20,238 |
2017-11-24 | $32.58 | $32.60 | $32.57 | $32.60 | $28.11 | 6,810 |
2017-11-22 | $32.44 | $32.44 | $32.42 | $32.43 | $27.96 | 1,367 |
2017-11-21 | $32.34 | $32.36 | $32.34 | $32.36 | $27.91 | 4,071 |
2017-11-20 | $32.02 | $32.15 | $32.02 | $32.15 | $27.72 | 3,448 |
2017-11-17 | $31.98 | $32.16 | $31.95 | $32.02 | $27.61 | 16,881 |
2017-11-16 | $32.08 | $32.26 | $32.08 | $32.23 | $27.79 | 7,079 |
2017-11-15 | $31.74 | $31.89 | $31.74 | $31.89 | $27.50 | 2,328 |
2017-11-14 | $32.14 | $32.22 | $32.13 | $32.18 | $27.75 | 3,868 |
2017-11-13 | $32.12 | $32.32 | $32.12 | $32.32 | $27.87 | 10,852 |
2017-11-10 | $32.45 | $32.50 | $32.41 | $32.50 | $28.03 | 6,443 |
2017-11-09 | $32.60 | $32.60 | $32.42 | $32.54 | $28.06 | 10,020 |
2017-11-08 | $32.92 | $32.95 | $32.84 | $32.95 | $28.42 | 1,966 |
2017-11-07 | $32.83 | $32.86 | $32.82 | $32.86 | $28.34 | 668 |
2017-11-06 | $32.89 | $32.89 | $32.89 | $32.89 | $28.36 | 100 |
2017-11-03 | $32.84 | $32.90 | $32.84 | $32.89 | $28.36 | 3,369 |
2017-11-02 | $32.88 | $32.91 | $32.87 | $32.90 | $28.37 | 2,576 |
2017-11-01 | $32.87 | $32.87 | $32.86 | $32.86 | $28.34 | 673 |
2017-10-31 | $32.69 | $32.77 | $32.67 | $32.77 | $28.26 | 834 |
2017-10-30 | $32.61 | $32.61 | $32.61 | $32.61 | $28.12 | 100 |
2017-10-27 | $32.56 | $32.61 | $32.56 | $32.61 | $28.12 | 5,403 |
2017-10-26 | $32.59 | $32.59 | $32.59 | $32.59 | $28.10 | 932 |
2017-10-25 | $32.47 | $32.47 | $32.47 | $32.47 | $28.00 | 570 |
2017-10-24 | $32.45 | $32.45 | $32.45 | $32.45 | $27.98 | 3 |
2017-10-23 | $32.55 | $32.55 | $32.45 | $32.45 | $27.98 | 2,415 |
2017-10-20 | $32.53 | $32.55 | $32.52 | $32.55 | $28.07 | 784 |
2017-10-19 | $32.52 | $32.52 | $32.52 | $32.52 | $28.05 | 669 |
2017-10-18 | $32.68 | $32.70 | $32.67 | $32.70 | $28.20 | 2,057 |
2017-10-17 | $32.77 | $32.77 | $32.62 | $32.68 | $28.18 | 2,243 |
2017-10-16 | $32.85 | $32.85 | $32.75 | $32.75 | $28.24 | 2,130 |
2017-10-13 | $32.73 | $32.74 | $32.71 | $32.71 | $28.21 | 720 |
2017-10-12 | $32.52 | $32.52 | $32.52 | $32.52 | $28.04 | 310 |
2017-10-11 | $32.52 | $32.52 | $32.43 | $32.48 | $28.01 | 1,794 |
2017-10-10 | $32.37 | $32.42 | $32.36 | $32.42 | $27.96 | 1,100 |
2017-10-09 | $32.08 | $32.08 | $32.08 | $32.08 | $27.67 | 0 |
2017-10-06 | $32.11 | $32.11 | $32.08 | $32.08 | $27.67 | 1,233 |
2017-10-05 | $32.17 | $32.20 | $32.17 | $32.18 | $27.75 | 2,301 |
2017-10-04 | $32.19 | $32.21 | $32.18 | $32.20 | $27.77 | 2,399 |
2017-10-03 | $32.18 | $32.22 | $32.17 | $32.22 | $27.79 | 1,586 |
2017-10-02 | $32.10 | $32.18 | $32.10 | $32.18 | $27.75 | 1,257 |
2017-09-29 | $32.14 | $32.14 | $32.08 | $32.13 | $27.71 | 1,983 |
2017-09-28 | $31.94 | $31.94 | $31.90 | $31.93 | $27.53 | 1,770 |
2017-09-27 | $31.81 | $31.81 | $31.81 | $31.81 | $27.43 | 80 |
2017-09-26 | $31.64 | $31.65 | $31.64 | $31.64 | $27.29 | 635 |
2017-09-25 | $31.94 | $31.95 | $31.87 | $31.88 | $27.38 | 1,015 |
2017-09-22 | $31.98 | $31.98 | $31.93 | $31.93 | $27.43 | 2,245 |
2017-09-21 | $31.98 | $31.98 | $31.98 | $31.98 | $27.47 | 4 |
2017-09-20 | $32.11 | $32.11 | $31.96 | $31.98 | $27.47 | 1,087 |
2017-09-19 | $31.93 | $31.93 | $31.93 | $31.93 | $27.43 | 499 |
2017-09-18 | $31.86 | $31.87 | $31.77 | $31.81 | $27.32 | 3,796 |
2017-09-15 | $31.73 | $31.75 | $31.69 | $31.74 | $27.27 | 3,171 |
2017-09-14 | $31.63 | $31.69 | $31.63 | $31.69 | $27.22 | 378 |
2017-09-13 | $31.73 | $31.74 | $31.66 | $31.66 | $27.19 | 5,280 |
2017-09-12 | $32.69 | $32.69 | $31.68 | $31.71 | $27.24 | 2,000 |
2017-09-11 | $31.62 | $31.73 | $31.61 | $31.65 | $27.19 | 3,405 |
2017-09-08 | $31.50 | $31.67 | $31.50 | $31.52 | $27.08 | 5,600 |
2017-09-07 | $31.50 | $31.50 | $31.48 | $31.49 | $27.05 | 701 |
2017-09-06 | $31.27 | $31.38 | $31.27 | $31.36 | $26.94 | 1,496 |
2017-09-05 | $31.22 | $31.22 | $31.11 | $31.15 | $26.76 | 1,900 |
2017-09-01 | $31.49 | $31.51 | $31.48 | $31.51 | $27.07 | 1,511 |
2017-08-31 | $31.23 | $31.24 | $31.21 | $31.24 | $26.83 | 930 |
2017-08-30 | $31.05 | $31.13 | $31.04 | $31.13 | $26.74 | 1,130 |
2017-08-29 | $31.09 | $31.09 | $31.09 | $31.09 | $26.71 | 1,963 |
2017-08-28 | $31.10 | $31.12 | $31.09 | $31.12 | $26.73 | 1,429 |
2017-08-25 | $31.15 | $31.15 | $31.15 | $31.15 | $26.76 | 805 |
2017-08-24 | $30.95 | $31.01 | $30.95 | $30.99 | $26.62 | 3,214 |
2017-08-23 | $30.97 | $30.98 | $30.97 | $30.97 | $26.60 | 3,758 |
2017-08-22 | $31.02 | $31.07 | $31.02 | $31.07 | $26.69 | 1,106 |
2017-08-21 | $30.87 | $30.87 | $30.85 | $30.85 | $26.50 | 2,068 |
2017-08-18 | $30.85 | $30.87 | $30.84 | $30.86 | $26.51 | 1,926 |
2017-08-17 | $30.91 | $30.91 | $30.89 | $30.89 | $26.53 | 1,894 |
2017-08-16 | $31.13 | $31.13 | $31.04 | $31.07 | $26.69 | 4,400 |
2017-08-15 | $30.88 | $30.88 | $30.87 | $30.87 | $26.51 | 2,300 |
2017-08-14 | $30.97 | $30.98 | $30.95 | $30.95 | $26.59 | 1,854 |
2017-08-11 | $30.76 | $30.76 | $30.76 | $30.76 | $26.42 | 396 |
2017-08-10 | $30.89 | $30.92 | $30.83 | $30.84 | $26.49 | 4,600 |
2017-08-09 | $31.16 | $31.21 | $31.16 | $31.21 | $26.81 | 1,021 |
2017-08-08 | $31.41 | $31.41 | $31.36 | $31.37 | $26.95 | 5,436 |
2017-08-07 | $31.46 | $31.46 | $31.46 | $31.46 | $27.02 | 85 |
2017-08-04 | $31.31 | $31.36 | $31.31 | $31.35 | $26.92 | 1,610 |
2017-08-03 | $31.30 | $31.31 | $31.28 | $31.28 | $26.87 | 2,106 |
2017-08-02 | $31.30 | $31.36 | $31.30 | $31.36 | $26.94 | 2,351 |
2017-08-01 | $31.31 | $31.31 | $31.27 | $31.29 | $26.88 | 1,686 |
2017-07-31 | $31.15 | $31.15 | $31.10 | $31.10 | $26.71 | 1,078 |
2017-07-28 | $31.11 | $31.13 | $31.11 | $31.13 | $26.74 | 2,282 |
2017-07-27 | $31.13 | $31.14 | $31.13 | $31.14 | $26.75 | 1,720 |
2017-07-26 | $31.18 | $31.18 | $31.17 | $31.17 | $26.77 | 870 |
2017-07-25 | $31.06 | $31.06 | $31.06 | $31.06 | $26.68 | 212 |
2017-07-24 | $31.00 | $31.01 | $31.00 | $31.01 | $26.63 | 385 |
2017-07-21 | $30.95 | $30.95 | $30.95 | $30.95 | $26.59 | 200 |
2017-07-20 | $31.03 | $31.03 | $31.03 | $31.03 | $26.65 | 162 |
2017-07-19 | $30.93 | $30.93 | $30.93 | $30.93 | $26.57 | 221 |
2017-07-18 | $30.90 | $30.90 | $30.82 | $30.82 | $26.47 | 743 |
2017-07-17 | $30.90 | $30.90 | $30.80 | $30.80 | $26.46 | 1,004 |
2017-07-14 | $30.76 | $30.81 | $30.76 | $30.80 | $26.46 | 364 |
2017-07-13 | $30.56 | $30.56 | $30.56 | $30.56 | $26.25 | 173 |
2017-07-12 | $30.38 | $30.38 | $30.38 | $30.38 | $26.10 | 81 |
2017-07-11 | $30.29 | $30.40 | $30.28 | $30.38 | $26.10 | 645 |
2017-07-10 | $30.34 | $30.34 | $30.34 | $30.34 | $26.06 | 392 |
2017-07-07 | $30.25 | $30.25 | $30.24 | $30.24 | $25.98 | 828 |
2017-07-06 | $30.22 | $30.22 | $30.22 | $30.22 | $25.96 | 770 |
2017-07-05 | $30.31 | $30.34 | $30.31 | $30.34 | $26.06 | 1,807 |
2017-07-03 | $30.34 | $30.34 | $30.29 | $30.29 | $26.02 | 1,028 |
2017-06-30 | $30.30 | $30.40 | $30.30 | $30.40 | $26.11 | 3,756 |
2017-06-29 | $30.36 | $30.36 | $30.07 | $30.16 | $25.91 | 1,295 |
2017-06-28 | $30.35 | $30.41 | $30.35 | $30.41 | $26.12 | 1,744 |
2017-06-27 | $30.18 | $30.18 | $30.18 | $30.18 | $25.92 | 616 |
2017-06-26 | $30.56 | $30.56 | $30.56 | $30.56 | $26.25 | 34 |
2017-06-23 | $30.44 | $30.44 | $30.44 | $30.44 | $25.95 | 200 |
2017-06-22 | $30.61 | $30.61 | $30.61 | $30.61 | $26.09 | 0 |
2017-06-21 | $30.61 | $30.61 | $30.61 | $30.61 | $26.09 | 100 |
2017-06-20 | $30.41 | $30.43 | $30.41 | $30.43 | $25.94 | 447 |
2017-06-19 | $30.60 | $30.61 | $30.60 | $30.60 | $26.08 | 859 |
2017-06-16 | $30.39 | $30.51 | $30.38 | $30.51 | $26.01 | 478 |
2017-06-15 | $30.25 | $30.25 | $30.25 | $30.25 | $25.79 | 307 |
2017-06-14 | $30.66 | $30.66 | $30.55 | $30.55 | $26.04 | 566 |
2017-06-13 | $30.52 | $30.56 | $30.52 | $30.56 | $26.05 | 1,606 |
2017-06-12 | $30.18 | $30.18 | $30.18 | $30.18 | $25.73 | 1,009 |
2017-06-09 | $30.43 | $30.43 | $30.43 | $30.43 | $25.94 | 240 |
2017-06-08 | $30.49 | $30.51 | $30.49 | $30.51 | $26.01 | 908 |
2017-06-07 | $30.44 | $30.52 | $30.44 | $30.52 | $26.02 | 1,919 |
2017-06-06 | $30.68 | $30.68 | $30.50 | $30.50 | $26.00 | 1,487 |
2017-06-05 | $30.91 | $30.91 | $30.67 | $30.67 | $26.14 | 759 |
2017-06-02 | $30.67 | $30.77 | $30.67 | $30.77 | $26.23 | 1,504 |
2017-06-01 | $30.50 | $30.59 | $30.50 | $30.59 | $26.08 | 3,820 |
2017-05-31 | $30.45 | $30.45 | $30.28 | $30.30 | $25.83 | 6,368 |
2017-05-30 | $30.35 | $30.35 | $30.35 | $30.35 | $25.87 | 41 |
2017-05-26 | $30.37 | $30.37 | $30.15 | $30.15 | $25.70 | 382 |
2017-05-25 | $30.26 | $30.28 | $30.26 | $30.28 | $25.81 | 1,294 |
2017-05-24 | $30.23 | $30.28 | $30.20 | $30.26 | $25.79 | 2,675 |
2017-05-23 | $30.20 | $30.20 | $30.19 | $30.19 | $25.74 | 1,074 |
2017-05-22 | $30.29 | $30.29 | $30.07 | $30.10 | $25.66 | 1,724 |
2017-05-19 | $30.03 | $30.03 | $30.02 | $30.02 | $25.59 | 901 |
2017-05-18 | $29.61 | $29.78 | $29.59 | $29.78 | $25.39 | 759 |
2017-05-17 | $30.15 | $30.15 | $29.74 | $29.74 | $25.35 | 3,794 |
2017-05-16 | $30.45 | $30.45 | $30.45 | $30.45 | $25.96 | 201 |
2017-05-15 | $30.37 | $30.37 | $30.18 | $30.18 | $25.72 | 525 |
2017-05-12 | $30.13 | $30.13 | $30.13 | $30.13 | $25.68 | 0 |
2017-05-11 | $30.14 | $30.14 | $30.13 | $30.13 | $25.68 | 635 |
2017-05-10 | $30.29 | $30.29 | $30.29 | $30.29 | $25.82 | 67 |
2017-05-09 | $30.27 | $30.29 | $30.27 | $30.29 | $25.82 | 1,078 |
2017-05-08 | $30.05 | $30.05 | $30.05 | $30.05 | $25.61 | 352 |
2017-05-05 | $29.97 | $29.97 | $29.97 | $29.97 | $25.55 | 127 |
2017-05-04 | $29.77 | $29.77 | $29.77 | $29.77 | $25.38 | 149 |
2017-05-03 | $29.66 | $29.71 | $29.65 | $29.71 | $25.33 | 1,608 |
2017-05-02 | $29.75 | $29.78 | $29.75 | $29.77 | $25.38 | 740 |
2017-05-01 | $29.54 | $29.58 | $29.51 | $29.54 | $25.18 | 2,678 |
2017-04-28 | $29.40 | $29.40 | $29.40 | $29.40 | $25.06 | 811 |
2017-04-27 | $29.48 | $29.48 | $29.29 | $29.35 | $25.02 | 863 |
2017-04-26 | $29.29 | $29.29 | $29.28 | $29.29 | $24.97 | 1,111 |
2017-04-25 | $29.22 | $29.23 | $29.22 | $29.23 | $24.92 | 1,846 |
2017-04-24 | $28.97 | $28.99 | $28.93 | $28.99 | $24.71 | 1,284 |
2017-04-21 | $28.55 | $28.58 | $28.53 | $28.58 | $24.36 | 1,615 |
2017-04-20 | $28.68 | $28.68 | $28.55 | $28.58 | $24.36 | 758 |
2017-04-19 | $28.31 | $28.31 | $28.31 | $28.31 | $24.14 | 70 |
2017-04-18 | $28.38 | $28.38 | $28.24 | $28.31 | $24.14 | 2,565 |
2017-04-17 | $28.42 | $28.46 | $28.42 | $28.45 | $24.25 | 933 |
2017-04-13 | $28.42 | $28.43 | $28.38 | $28.43 | $24.23 | 1,985 |
2017-04-12 | $28.46 | $28.48 | $28.46 | $28.47 | $24.27 | 908 |
2017-04-11 | $28.58 | $28.58 | $28.58 | $28.58 | $24.36 | 10 |
2017-04-10 | $28.58 | $28.58 | $28.58 | $28.58 | $24.36 | 176 |
2017-04-07 | $28.61 | $28.61 | $28.48 | $28.52 | $24.31 | 1,448 |
2017-04-06 | $28.43 | $28.49 | $28.43 | $28.43 | $24.23 | 669 |
2017-04-05 | $28.60 | $28.60 | $28.50 | $28.50 | $24.29 | 1,642 |
2017-04-04 | $28.45 | $28.55 | $28.44 | $28.55 | $24.33 | 2,682 |
2017-04-03 | $28.74 | $28.74 | $28.46 | $28.51 | $24.31 | 1,812 |
2017-03-31 | $28.61 | $28.62 | $28.59 | $28.61 | $24.38 | 3,513 |
2017-03-30 | $28.63 | $28.69 | $28.63 | $28.68 | $24.45 | 789 |
2017-03-29 | $28.57 | $28.68 | $28.57 | $28.67 | $24.44 | 2,329 |
2017-03-28 | $28.62 | $28.70 | $28.59 | $28.70 | $24.46 | 1,219 |
2017-03-27 | $28.50 | $28.50 | $28.34 | $28.48 | $24.28 | 2,505 |
2017-03-24 | $28.57 | $28.57 | $28.57 | $28.57 | $24.27 | 0 |
2017-03-23 | $28.61 | $28.61 | $28.57 | $28.57 | $24.27 | 2,497 |
2017-03-22 | $28.51 | $28.51 | $28.50 | $28.50 | $24.22 | 1,843 |
2017-03-21 | $28.83 | $28.83 | $28.83 | $28.83 | $24.49 | 500 |
2017-03-20 | $28.84 | $28.88 | $28.79 | $28.80 | $24.47 | 5,811 |
2017-03-17 | $28.83 | $28.83 | $28.82 | $28.82 | $24.49 | 1,490 |
2017-03-16 | $28.68 | $28.68 | $28.65 | $28.65 | $24.34 | 1,771 |
2017-03-15 | $28.52 | $28.52 | $28.52 | $28.52 | $24.23 | 500 |
2017-03-14 | $28.60 | $28.60 | $28.60 | $28.60 | $24.30 | 55 |
2017-03-13 | $28.60 | $28.60 | $28.60 | $28.60 | $24.30 | 570 |
2017-03-10 | $28.47 | $28.47 | $28.40 | $28.42 | $24.15 | 1,672 |
2017-03-09 | $28.30 | $28.30 | $28.30 | $28.30 | $24.04 | 204 |
2017-03-08 | $28.29 | $28.29 | $28.28 | $28.28 | $24.03 | 918 |
2017-03-07 | $28.30 | $28.30 | $28.29 | $28.29 | $24.04 | 670 |
2017-03-06 | $28.30 | $28.34 | $28.30 | $28.34 | $24.08 | 2,143 |
2017-03-03 | $28.40 | $28.40 | $28.39 | $28.39 | $24.12 | 1,760 |
2017-03-02 | $28.52 | $28.52 | $28.52 | $28.52 | $24.23 | 0 |
2017-03-01 | $28.49 | $28.52 | $28.49 | $28.52 | $24.23 | 427 |
2017-02-28 | $28.11 | $28.11 | $28.11 | $28.11 | $23.88 | 150 |
2017-02-27 | $28.05 | $28.05 | $28.05 | $28.05 | $23.83 | 580 |
2017-02-24 | $28.09 | $28.09 | $27.99 | $27.99 | $23.78 | 337 |
2017-02-23 | $28.19 | $28.19 | $28.19 | $28.19 | $23.95 | 0 |
2017-02-22 | $28.19 | $28.19 | $28.19 | $28.19 | $23.95 | 2,216 |
2017-02-21 | $28.24 | $28.28 | $28.24 | $28.28 | $24.03 | 1,100 |
2017-02-17 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-16 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-15 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-14 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-13 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-10 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-09 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-08 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-07 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 0 |
2017-02-06 | $27.64 | $27.64 | $27.64 | $27.64 | $23.48 | 450 |
2017-02-03 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 0 |
2017-02-02 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 0 |
2017-02-01 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 0 |
2017-01-31 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 0 |
2017-01-30 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 1 |
2017-01-27 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 0 |
2017-01-26 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 0 |
2017-01-25 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 0 |
2017-01-24 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 0 |
2017-01-23 | $27.47 | $27.47 | $27.47 | $27.47 | $23.34 | 10 |
2017-01-20 | $27.41 | $27.41 | $27.41 | $27.41 | $23.29 | 0 |
2017-01-19 | $27.41 | $27.41 | $27.41 | $27.41 | $23.29 | 0 |
2017-01-18 | $27.41 | $27.41 | $27.41 | $27.41 | $23.29 | 19 |
2017-01-17 | $27.50 | $27.50 | $27.50 | $27.50 | $23.36 | 0 |
2017-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $23.36 | 0 |
2017-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $23.36 | 0 |
2017-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $23.36 | 140 |
2017-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $23.36 | 0 |
2017-01-09 | $27.50 | $27.50 | $27.50 | $27.50 | $23.36 | 1,000 |
2017-01-06 | $27.30 | $27.30 | $27.30 | $27.30 | $23.19 | 0 |
2017-01-05 | $27.30 | $27.30 | $27.30 | $27.30 | $23.19 | 0 |
2017-01-04 | $27.35 | $27.35 | $27.28 | $27.30 | $23.19 | 659 |
2017-01-03 | $27.13 | $27.20 | $27.13 | $27.20 | $23.11 | 254 |
2016-12-30 | $26.87 | $26.87 | $26.87 | $26.87 | $22.83 | 77 |
2016-12-29 | $26.84 | $26.84 | $26.84 | $26.84 | $22.80 | 8 |
2016-12-28 | $26.94 | $26.98 | $26.84 | $26.84 | $22.80 | 1,100 |
2016-12-27 | $26.74 | $26.74 | $26.74 | $26.74 | $22.72 | 0 |
2016-12-23 | $26.74 | $26.74 | $26.74 | $26.74 | $22.72 | 0 |
2016-12-22 | $26.99 | $26.99 | $26.99 | $26.99 | $22.72 | 0 |
2016-12-21 | $26.99 | $26.99 | $26.99 | $26.99 | $22.72 | 100 |
2016-12-20 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-19 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-16 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-15 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-14 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-13 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-12 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-09 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-08 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-07 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-06 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-05 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-02 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-12-01 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-11-30 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-11-29 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-11-28 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-11-25 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-11-23 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 0 |
2016-11-22 | $26.27 | $26.27 | $26.27 | $26.27 | $22.11 | 37 |
2016-11-21 | $25.73 | $25.73 | $25.73 | $25.73 | $21.66 | 0 |
2016-11-18 | $25.73 | $25.73 | $25.73 | $25.73 | $21.66 | 0 |
2016-11-17 | $25.73 | $25.73 | $25.73 | $25.73 | $21.66 | 0 |
2016-11-16 | $25.73 | $25.73 | $25.73 | $25.73 | $21.66 | 0 |
2016-11-15 | $25.73 | $25.73 | $25.73 | $25.73 | $21.66 | 0 |
2016-11-14 | $25.73 | $25.73 | $25.73 | $25.73 | $21.66 | 0 |
2016-11-11 | $25.73 | $25.73 | $25.73 | $25.73 | $21.66 | 300 |
2016-11-10 | $25.50 | $25.50 | $25.50 | $25.50 | $21.46 | 74 |
2016-11-09 | $25.50 | $25.50 | $25.50 | $25.50 | $21.46 | 0 |
2016-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $21.46 | 0 |
2016-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $21.46 | 0 |
2016-11-04 | $25.59 | $25.59 | $25.50 | $25.50 | $21.46 | 1,434 |
2016-11-03 | $26.02 | $26.02 | $26.02 | $26.02 | $21.90 | 0 |
2016-11-02 | $26.02 | $26.02 | $26.02 | $26.02 | $21.90 | 0 |
2016-11-01 | $26.02 | $26.02 | $26.02 | $26.02 | $21.90 | 0 |
2016-10-31 | $26.02 | $26.02 | $26.02 | $26.02 | $21.90 | 102 |
2016-10-28 | $26.02 | $26.02 | $26.02 | $26.02 | $21.90 | 0 |
2016-10-27 | $26.02 | $26.02 | $26.01 | $26.02 | $21.90 | 5,600 |
2016-10-26 | $26.19 | $26.19 | $26.19 | $26.19 | $22.05 | 75 |
2016-10-25 | $26.19 | $26.19 | $26.19 | $26.19 | $22.05 | 15 |
2016-10-24 | $26.19 | $26.19 | $26.19 | $26.19 | $22.05 | 27 |
2016-10-21 | $26.19 | $26.19 | $26.19 | $26.19 | $22.05 | 0 |
2016-10-20 | $26.19 | $26.19 | $26.19 | $26.19 | $22.05 | 0 |
2016-10-19 | $26.19 | $26.19 | $26.19 | $26.19 | $22.05 | 200 |
2016-10-18 | $26.15 | $26.15 | $26.15 | $26.15 | $22.01 | 0 |
2016-10-17 | $26.15 | $26.15 | $26.15 | $26.15 | $22.01 | 0 |
2016-10-14 | $26.15 | $26.15 | $26.15 | $26.15 | $22.01 | 0 |
2016-10-13 | $26.15 | $26.15 | $26.15 | $26.15 | $22.01 | 0 |
2016-10-12 | $26.15 | $26.15 | $26.15 | $26.15 | $22.01 | 2 |
2016-10-11 | $26.17 | $26.17 | $26.17 | $26.17 | $22.03 | 0 |
2016-10-10 | $26.17 | $26.17 | $26.17 | $26.17 | $22.03 | 4,500 |
2016-10-07 | $26.20 | $26.20 | $26.20 | $26.20 | $22.05 | 0 |
2016-10-06 | $26.20 | $26.20 | $26.20 | $26.20 | $22.05 | 400 |
2016-10-05 | $25.95 | $25.95 | $25.95 | $25.95 | $21.84 | 0 |
2016-10-04 | $25.95 | $25.95 | $25.95 | $25.95 | $21.84 | 0 |
2016-10-03 | $25.95 | $25.95 | $25.95 | $25.95 | $21.84 | 2 |
2016-09-30 | $25.95 | $25.95 | $25.95 | $25.95 | $21.84 | 0 |
2016-09-29 | $25.95 | $25.95 | $25.95 | $25.95 | $21.84 | 155 |
2016-09-28 | $25.34 | $25.34 | $25.34 | $25.34 | $21.32 | 0 |
2016-09-27 | $25.34 | $25.34 | $25.34 | $25.34 | $21.32 | 0 |
2016-09-26 | $25.34 | $25.34 | $25.34 | $25.34 | $21.32 | 0 |
2016-09-23 | $25.54 | $25.54 | $25.54 | $25.54 | $21.32 | 0 |
2016-09-22 | $25.54 | $25.54 | $25.54 | $25.54 | $21.32 | 0 |
2016-09-21 | $25.54 | $25.54 | $25.54 | $25.54 | $21.32 | 0 |
2016-09-20 | $25.54 | $25.54 | $25.54 | $25.54 | $21.32 | 0 |
2016-09-19 | $25.54 | $25.54 | $25.54 | $25.54 | $21.32 | 0 |
2016-09-16 | $25.54 | $25.54 | $25.54 | $25.54 | $21.32 | 0 |
2016-09-15 | $25.54 | $25.54 | $25.54 | $25.54 | $21.32 | 0 |
2016-09-14 | $25.56 | $25.56 | $25.52 | $25.54 | $21.32 | 1,100 |
2016-09-13 | $26.33 | $26.33 | $26.33 | $26.33 | $21.98 | 0 |
2016-09-12 | $26.33 | $26.33 | $26.33 | $26.33 | $21.98 | 0 |
2016-09-09 | $26.33 | $26.33 | $26.33 | $26.33 | $21.98 | 0 |
2016-09-08 | $26.35 | $26.35 | $26.33 | $26.33 | $21.98 | 400 |
2016-09-07 | $26.47 | $26.47 | $26.47 | $26.47 | $22.10 | 38 |
2016-09-06 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 0 |
2016-09-02 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 0 |
2016-09-01 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 0 |
2016-08-31 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 0 |
2016-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 0 |
2016-08-29 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 0 |
2016-08-26 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 0 |
2016-08-25 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 0 |
2016-08-24 | $25.80 | $25.80 | $25.80 | $25.80 | $21.54 | 155 |
2016-08-23 | $25.65 | $25.65 | $25.65 | $25.65 | $21.42 | 1 |
2016-08-22 | $25.65 | $25.65 | $25.65 | $25.65 | $21.42 | 0 |
2016-08-19 | $25.65 | $25.65 | $25.65 | $25.65 | $21.42 | 0 |
2016-08-18 | $25.65 | $25.65 | $25.65 | $25.65 | $21.42 | 0 |
2016-08-17 | $25.65 | $25.65 | $25.65 | $25.65 | $21.42 | 0 |
2016-08-16 | $25.68 | $25.68 | $25.64 | $25.65 | $21.42 | 655 |
2016-08-15 | $25.47 | $25.47 | $25.47 | $25.47 | $21.27 | 0 |
2016-08-12 | $25.47 | $25.47 | $25.47 | $25.47 | $21.27 | 0 |
2016-08-11 | $25.47 | $25.47 | $25.47 | $25.47 | $21.27 | 0 |
2016-08-10 | $25.47 | $25.47 | $25.47 | $25.47 | $21.27 | 0 |
2016-08-09 | $25.47 | $25.47 | $25.47 | $25.47 | $21.27 | 1,000 |
2016-08-08 | $24.89 | $24.89 | $24.89 | $24.89 | $20.78 | 0 |
2016-08-05 | $24.89 | $24.89 | $24.89 | $24.89 | $20.78 | 0 |
2016-08-04 | $24.89 | $24.89 | $24.89 | $24.89 | $20.78 | 0 |
2016-08-03 | $24.90 | $24.90 | $24.89 | $24.89 | $20.78 | 1,100 |
2016-08-02 | $25.11 | $25.11 | $24.99 | $25.01 | $20.88 | 1,500 |
2016-08-01 | $25.32 | $25.32 | $25.32 | $25.32 | $21.14 | 100 |
2016-07-29 | $25.36 | $25.40 | $25.36 | $25.40 | $21.21 | 1,100 |
2016-07-28 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-26 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-25 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-22 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-21 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-20 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-19 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-18 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-15 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-14 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-13 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-12 | $24.35 | $24.35 | $24.35 | $24.35 | $20.33 | 0 |
2016-07-11 | $24.34 | $24.35 | $24.34 | $24.35 | $20.33 | 1,100 |
2016-07-08 | $23.52 | $23.52 | $23.52 | $23.52 | $19.64 | 0 |
2016-07-07 | $23.52 | $23.52 | $23.52 | $23.52 | $19.64 | 0 |
2016-07-06 | $23.52 | $23.52 | $23.52 | $23.52 | $19.64 | 4 |
2016-07-05 | $23.78 | $23.78 | $23.78 | $23.78 | $19.85 | 100 |
2016-07-01 | $24.93 | $24.93 | $24.93 | $24.93 | $20.81 | 0 |
2016-06-30 | $24.93 | $24.93 | $24.93 | $24.93 | $20.81 | 0 |
2016-06-29 | $24.93 | $24.93 | $24.93 | $24.93 | $20.81 | 0 |
2016-06-28 | $24.93 | $24.93 | $24.93 | $24.93 | $20.81 | 0 |
2016-06-27 | $24.93 | $24.93 | $24.93 | $24.93 | $20.81 | 4 |
2016-06-24 | $24.93 | $24.93 | $24.93 | $24.93 | $20.81 | 25 |
2016-06-23 | $24.93 | $24.93 | $24.93 | $24.93 | $20.81 | 0 |
2016-06-22 | $24.93 | $24.93 | $24.93 | $24.93 | $20.81 | 41 |
2016-06-21 | $24.71 | $24.71 | $24.71 | $24.71 | $20.63 | 0 |
2016-06-20 | $24.69 | $24.71 | $24.69 | $24.71 | $20.63 | 1,000 |
2016-06-17 | $24.62 | $24.66 | $24.60 | $24.61 | $20.18 | 4,700 |
2016-06-16 | $24.30 | $24.40 | $24.30 | $24.40 | $20.01 | 2,200 |
2016-06-15 | $24.83 | $24.84 | $24.72 | $24.72 | $20.27 | 4,450 |
2016-06-14 | $24.74 | $24.74 | $24.72 | $24.72 | $20.27 | 2,366 |
2016-06-13 | $24.91 | $25.02 | $24.83 | $24.83 | $20.36 | 4,741 |
2016-06-10 | $25.38 | $25.38 | $25.24 | $25.24 | $20.70 | 5,500 |
2016-06-09 | $25.78 | $25.78 | $25.78 | $25.78 | $21.14 | 2,039 |
2016-06-08 | $25.70 | $25.70 | $25.70 | $25.70 | $21.08 | 0 |
2016-06-07 | $25.70 | $25.70 | $25.70 | $25.70 | $21.08 | 0 |
2016-06-06 | $25.76 | $25.76 | $25.70 | $25.70 | $21.08 | 1,500 |
2016-06-03 | $25.55 | $25.55 | $25.55 | $25.55 | $20.96 | 0 |
2016-06-02 | $25.55 | $25.55 | $25.55 | $25.55 | $20.96 | 0 |
2016-06-01 | $25.51 | $25.55 | $25.51 | $25.55 | $20.96 | 1,000 |
2016-05-31 | $25.71 | $25.71 | $25.71 | $25.71 | $21.09 | 500 |
2016-05-27 | $25.61 | $25.61 | $25.61 | $25.61 | $21.00 | 0 |
2016-05-26 | $25.61 | $25.61 | $25.61 | $25.61 | $21.00 | 1,000 |
2016-05-25 | $25.61 | $25.63 | $25.61 | $25.63 | $21.02 | 200 |
2016-05-24 | $24.90 | $24.90 | $24.90 | $24.90 | $20.42 | 0 |
2016-05-23 | $24.90 | $24.90 | $24.90 | $24.90 | $20.42 | 0 |
2016-05-20 | $24.90 | $24.90 | $24.90 | $24.90 | $20.42 | 9 |
2016-05-19 | $24.93 | $24.94 | $24.90 | $24.90 | $20.42 | 1,600 |
2016-05-18 | $25.01 | $25.01 | $25.01 | $25.01 | $20.51 | 1,000 |
2016-05-17 | $25.07 | $25.07 | $25.07 | $25.07 | $20.56 | 0 |
2016-05-16 | $25.07 | $25.09 | $25.07 | $25.07 | $20.56 | 10,800 |
2016-05-13 | $24.96 | $25.01 | $24.92 | $24.92 | $20.44 | 5,700 |
2016-05-12 | $25.32 | $25.32 | $25.02 | $25.14 | $20.61 | 30,100 |
2016-05-11 | $25.32 | $25.32 | $25.32 | $25.32 | $20.77 | 0 |
2016-05-10 | $25.32 | $25.33 | $25.28 | $25.32 | $20.77 | 15,800 |
2016-05-09 | $25.19 | $25.19 | $25.03 | $25.03 | $20.53 | 5,800 |
2016-05-06 | $25.20 | $25.20 | $25.08 | $25.10 | $20.59 | 24,700 |
2016-05-05 | $25.13 | $25.13 | $25.02 | $25.02 | $20.52 | 8,700 |
2016-05-04 | $25.56 | $25.56 | $25.56 | $25.56 | $20.96 | 0 |
2016-05-03 | $25.56 | $25.56 | $25.56 | $25.56 | $20.96 | 0 |
2016-05-02 | $25.56 | $25.56 | $25.56 | $25.56 | $20.96 | 0 |
2016-04-29 | $25.56 | $25.56 | $25.56 | $25.56 | $20.96 | 0 |
2016-04-28 | $25.56 | $25.56 | $25.56 | $25.56 | $20.96 | 500 |
2016-04-27 | $26.02 | $26.02 | $26.02 | $26.02 | $21.34 | 0 |
2016-04-26 | $26.02 | $26.02 | $26.02 | $26.02 | $21.34 | 0 |
2016-04-25 | $26.02 | $26.02 | $26.02 | $26.02 | $21.34 | 0 |
2016-04-22 | $26.02 | $26.02 | $26.02 | $26.02 | $21.34 | 0 |
2016-04-21 | $26.02 | $26.02 | $26.02 | $26.02 | $21.34 | 0 |
2016-04-20 | $26.02 | $26.02 | $26.02 | $26.02 | $21.34 | 0 |
2016-04-19 | $25.99 | $26.03 | $25.99 | $26.02 | $21.34 | 459 |
2016-04-18 | $25.33 | $25.33 | $25.33 | $25.33 | $20.77 | 0 |
2016-04-15 | $25.33 | $25.33 | $25.33 | $25.33 | $20.77 | 200 |
2016-04-14 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-13 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-12 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-11 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-08 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-07 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-06 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-05 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-04 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 0 |
2016-04-01 | $24.67 | $24.67 | $24.67 | $24.67 | $20.23 | 34 |
2016-03-31 | $24.55 | $24.55 | $24.55 | $24.55 | $20.13 | 0 |
2016-03-30 | $24.55 | $24.55 | $24.55 | $24.55 | $20.13 | 0 |
2016-03-29 | $24.55 | $24.55 | $24.55 | $24.55 | $20.13 | 0 |
2016-03-28 | $24.55 | $24.55 | $24.55 | $24.55 | $20.13 | 0 |
2016-03-24 | $24.55 | $24.55 | $24.55 | $24.55 | $20.13 | 0 |
2016-03-23 | $24.55 | $24.55 | $24.55 | $24.55 | $20.13 | 0 |
2016-03-22 | $24.55 | $24.55 | $24.55 | $24.55 | $20.13 | 0 |
2016-03-21 | $24.52 | $24.52 | $24.52 | $24.52 | $20.11 | 0 |
2016-03-18 | $24.52 | $24.52 | $24.52 | $24.52 | $20.08 | 0 |
2016-03-17 | $24.55 | $24.55 | $24.55 | $24.55 | $20.11 | 0 |
2016-03-16 | $24.55 | $24.55 | $24.55 | $24.55 | $20.11 | 41 |
2016-03-15 | $24.55 | $24.55 | $24.55 | $24.55 | $20.11 | 29 |
2016-03-14 | $24.55 | $24.55 | $24.55 | $24.55 | $20.11 | 21 |
2016-03-11 | $24.55 | $24.55 | $24.55 | $24.55 | $20.11 | 0 |
2016-03-10 | $24.54 | $24.55 | $24.54 | $24.55 | $20.11 | 2,133 |
2016-03-09 | $24.63 | $24.63 | $24.63 | $24.63 | $20.17 | 0 |
2016-03-08 | $24.63 | $24.63 | $24.63 | $24.63 | $20.17 | 0 |
2016-03-07 | $24.63 | $24.63 | $24.63 | $24.63 | $20.17 | 1,400 |
2016-03-04 | $23.90 | $23.90 | $23.90 | $23.90 | $19.58 | 0 |
2016-03-03 | $23.90 | $23.90 | $23.90 | $23.90 | $19.58 | 0 |
2016-03-02 | $23.90 | $23.90 | $23.90 | $23.90 | $19.58 | 0 |
2016-03-01 | $23.90 | $23.90 | $23.90 | $23.90 | $19.58 | 0 |
2016-02-29 | $23.92 | $23.94 | $23.90 | $23.90 | $19.58 | 906 |
2016-02-26 | $23.89 | $23.89 | $23.89 | $23.89 | $19.57 | 0 |
2016-02-25 | $23.89 | $23.89 | $23.89 | $23.89 | $19.57 | 420 |
2016-02-24 | $23.73 | $23.73 | $23.73 | $23.73 | $19.44 | 0 |
2016-02-23 | $23.73 | $23.73 | $23.73 | $23.73 | $19.44 | 0 |
2016-02-22 | $23.74 | $23.74 | $23.73 | $23.73 | $19.44 | 988 |
2016-02-19 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-18 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-17 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-16 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 39 |
2016-02-12 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-11 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-10 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-09 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-08 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 39 |
2016-02-05 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 40 |
2016-02-04 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-03 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-02 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-02-01 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 24 |
2016-01-29 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-28 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-27 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-26 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-25 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 35 |
2016-01-22 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-21 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 44 |
2016-01-20 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 40 |
2016-01-19 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-15 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-14 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 5,000 |
2016-01-13 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-12 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-11 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-08 | $24.35 | $24.35 | $24.35 | $24.35 | $19.95 | 0 |
2016-01-07 | $24.30 | $24.35 | $24.30 | $24.35 | $19.95 | 600 |
WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS) News Headlines
Recent WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS) News
Similar Companies to WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS) 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 | -- | -- | -- |