WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM) Exchange: BATS
Data as of May 9, 2025
$37.99 ($0.15) 0.40%
WisdomTree Dynamic Currency Hedged International Equity Fund - Daily Information
Click for more stock information on WisdomTree Dynamic Currency Hedged International Equity Fund.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $37.92 |
Previous Close | $37.99 |
High | $38.04 |
Low | $37.90 |
Adjusted Open | $37.92 |
Previous Adjusted Close | $37.99 |
Adjusted High | $38.04 |
Adjusted Low | $37.90 |
About WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM)
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 the 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 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 the applicable foreign currencies and the U.S. dollar. The Index consists of equity securities of dividend-paying companies. 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 the specified cap 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 financial sector 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 when 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 Equity Fund (DDWM)
Historical Stock Data for WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $37.92 | $38.04 | $37.90 | $37.99 | $37.99 | 131,104 |
2025-04-28 | $37.67 | $37.89 | $37.64 | $37.84 | $37.84 | 58,461 |
2025-04-25 | $37.39 | $37.62 | $37.39 | $37.54 | $37.54 | 78,887 |
2025-04-24 | $37.40 | $37.80 | $37.20 | $37.50 | $37.50 | 91,606 |
2025-04-23 | $37.43 | $37.45 | $37.09 | $37.17 | $37.17 | 68,568 |
2025-04-22 | $36.66 | $37.20 | $36.66 | $37.06 | $37.06 | 139,087 |
2025-04-21 | $36.72 | $36.72 | $36.09 | $36.33 | $36.33 | 29,974 |
2025-04-17 | $36.15 | $36.66 | $36.15 | $36.47 | $36.47 | 34,197 |
2025-04-16 | $36.06 | $36.42 | $35.95 | $36.11 | $36.11 | 49,371 |
2025-04-15 | $36.14 | $36.26 | $36.00 | $36.11 | $36.11 | 224,002 |
2025-04-14 | $35.86 | $35.86 | $35.50 | $35.74 | $35.74 | 136,338 |
2025-04-11 | $34.50 | $35.51 | $34.50 | $35.46 | $35.46 | 1,167,496 |
2025-04-10 | $34.73 | $34.73 | $33.93 | $34.41 | $34.41 | 118,965 |
2025-04-09 | $33.31 | $35.40 | $32.85 | $35.16 | $35.16 | 144,601 |
2025-04-08 | $33.89 | $34.11 | $32.57 | $32.86 | $32.86 | 55,830 |
2025-04-07 | $32.72 | $34.29 | $32.65 | $33.03 | $33.03 | 178,921 |
2025-04-04 | $34.81 | $34.81 | $33.66 | $33.66 | $33.66 | 69,241 |
2025-04-03 | $36.52 | $36.58 | $36.15 | $36.20 | $36.20 | 44,785 |
2025-04-02 | $36.66 | $36.87 | $36.55 | $36.85 | $36.85 | 151,075 |
2025-04-01 | $36.72 | $36.89 | $36.60 | $36.78 | $36.78 | 33,771 |
2025-03-31 | $36.57 | $36.83 | $36.43 | $36.79 | $36.79 | 67,046 |
2025-03-28 | $37.11 | $37.11 | $36.82 | $36.89 | $36.89 | 25,459 |
2025-03-27 | $37.24 | $37.29 | $37.06 | $37.23 | $37.23 | 96,377 |
2025-03-26 | $37.24 | $37.37 | $37.10 | $37.27 | $37.27 | 226,799 |
2025-03-25 | $37.53 | $37.53 | $37.35 | $37.46 | $37.34 | 118,883 |
2025-03-24 | $37.25 | $37.35 | $37.20 | $37.27 | $37.16 | 364,711 |
2025-03-21 | $37.19 | $37.30 | $37.12 | $37.22 | $37.10 | 22,590 |
2025-03-20 | $37.22 | $37.40 | $37.22 | $37.32 | $37.21 | 63,217 |
2025-03-19 | $37.61 | $37.67 | $37.46 | $37.60 | $37.48 | 47,400 |
2025-03-18 | $37.46 | $37.51 | $37.37 | $37.49 | $37.49 | 29,675 |
2025-03-17 | $37.28 | $37.52 | $37.13 | $37.47 | $37.47 | 32,957 |
2025-03-14 | $36.77 | $37.16 | $36.77 | $37.16 | $37.16 | 122,087 |
2025-03-13 | $36.63 | $36.66 | $36.48 | $36.58 | $36.58 | 32,092 |
2025-03-12 | $36.66 | $36.71 | $36.48 | $36.71 | $36.71 | 49,124 |
2025-03-11 | $36.72 | $36.72 | $36.22 | $36.47 | $36.47 | 104,423 |
2025-03-10 | $36.82 | $36.92 | $36.50 | $36.72 | $36.72 | 41,614 |
2025-03-07 | $36.83 | $37.34 | $36.81 | $37.31 | $37.31 | 91,255 |
2025-03-06 | $36.86 | $37.11 | $36.80 | $36.82 | $36.82 | 135,918 |
2025-03-05 | $36.87 | $37.15 | $36.83 | $37.07 | $37.07 | 42,787 |
2025-03-04 | $36.46 | $36.86 | $36.32 | $36.63 | $36.63 | 343,280 |
2025-03-03 | $37.34 | $37.34 | $36.74 | $36.93 | $36.93 | 39,116 |
2025-02-28 | $36.54 | $36.76 | $36.42 | $36.73 | $36.73 | 78,226 |
2025-02-27 | $36.66 | $36.78 | $36.42 | $36.55 | $36.55 | 221,851 |
2025-02-26 | $36.80 | $36.94 | $36.59 | $36.59 | $36.59 | 128,442 |
2025-02-25 | $36.78 | $36.78 | $36.60 | $36.62 | $36.62 | 36,423 |
2025-02-24 | $36.78 | $36.78 | $36.34 | $36.39 | $36.39 | 54,023 |
2025-02-21 | $36.36 | $36.52 | $36.24 | $36.34 | $36.34 | 36,567 |
2025-02-20 | $36.32 | $36.51 | $36.32 | $36.41 | $36.41 | 42,313 |
2025-02-19 | $36.52 | $36.52 | $36.37 | $36.45 | $36.45 | 26,236 |
2025-02-18 | $36.81 | $36.90 | $36.79 | $36.90 | $36.90 | 30,551 |
2025-02-14 | $36.70 | $36.70 | $36.55 | $36.57 | $36.57 | 27,846 |
2025-02-13 | $36.60 | $36.67 | $36.56 | $36.61 | $36.61 | 33,617 |
2025-02-12 | $36.35 | $36.57 | $36.32 | $36.47 | $36.47 | 36,349 |
2025-02-11 | $36.21 | $36.42 | $36.17 | $36.33 | $36.33 | 163,539 |
2025-02-10 | $36.06 | $36.21 | $36.06 | $36.21 | $36.21 | 151,279 |
2025-02-07 | $36.16 | $36.16 | $35.89 | $35.92 | $35.92 | 17,100 |
2025-02-06 | $36.12 | $36.17 | $36.01 | $36.12 | $36.12 | 23,823 |
2025-02-05 | $35.73 | $35.95 | $35.72 | $35.95 | $35.95 | 15,837 |
2025-02-04 | $35.72 | $35.79 | $35.68 | $35.73 | $35.73 | 61,844 |
2025-02-03 | $35.42 | $35.70 | $35.36 | $35.62 | $35.62 | 34,574 |
2025-01-31 | $36.03 | $36.11 | $35.80 | $35.81 | $35.81 | 21,279 |
2025-01-30 | $36.04 | $36.17 | $35.95 | $36.06 | $36.06 | 1,323,863 |
2025-01-29 | $35.62 | $35.82 | $35.56 | $35.71 | $35.71 | 139,467 |
2025-01-28 | $35.58 | $35.63 | $35.42 | $35.61 | $35.61 | 57,600 |
2025-01-27 | $35.27 | $35.49 | $35.27 | $35.44 | $35.44 | 75,261 |
2025-01-24 | $35.44 | $35.47 | $35.37 | $35.40 | $35.40 | 29,828 |
2025-01-23 | $35.16 | $35.42 | $35.16 | $35.40 | $35.40 | 28,304 |
2025-01-22 | $35.17 | $35.21 | $35.08 | $35.08 | $35.08 | 58,422 |
2025-01-21 | $35.11 | $35.24 | $35.01 | $35.23 | $35.23 | 46,085 |
2025-01-17 | $34.86 | $34.98 | $34.86 | $34.94 | $34.94 | 18,796 |
2025-01-16 | $34.69 | $34.75 | $34.61 | $34.71 | $34.71 | 37,924 |
2025-01-15 | $34.56 | $34.74 | $34.54 | $34.64 | $34.64 | 172,779 |
2025-01-14 | $34.20 | $34.36 | $34.10 | $34.26 | $34.26 | 102,526 |
2025-01-13 | $34.06 | $34.34 | $34.06 | $34.25 | $34.25 | 19,096 |
2025-01-10 | $34.51 | $34.51 | $34.27 | $34.31 | $34.31 | 42,246 |
2025-01-08 | $34.49 | $34.59 | $34.47 | $34.58 | $34.58 | 16,702 |
2025-01-07 | $34.82 | $34.82 | $34.59 | $34.62 | $34.62 | 44,912 |
2025-01-06 | $34.57 | $34.79 | $34.55 | $34.57 | $34.57 | 36,850 |
2025-01-03 | $34.42 | $34.47 | $34.39 | $34.45 | $34.45 | 35,354 |
2025-01-02 | $34.46 | $34.52 | $34.33 | $34.39 | $34.39 | 35,574 |
2024-12-31 | $34.23 | $34.45 | $34.23 | $34.38 | $34.38 | 70,099 |
2024-12-30 | $34.27 | $34.32 | $34.14 | $34.23 | $34.22 | 37,089 |
2024-12-27 | $34.26 | $34.40 | $34.26 | $34.34 | $34.33 | 19,975 |
2024-12-26 | $34.46 | $34.48 | $34.12 | $34.42 | $34.41 | 20,862 |
2024-12-24 | $34.30 | $34.45 | $34.30 | $34.45 | $34.17 | 4,335 |
2024-12-23 | $34.16 | $34.30 | $34.01 | $34.28 | $34.00 | 25,653 |
2024-12-20 | $33.88 | $34.19 | $33.84 | $34.04 | $33.76 | 13,887 |
2024-12-19 | $34.31 | $34.31 | $34.03 | $34.13 | $33.85 | 48,853 |
2024-12-18 | $34.54 | $34.60 | $34.05 | $34.05 | $33.77 | 16,043 |
2024-12-17 | $34.63 | $34.63 | $34.45 | $34.49 | $34.20 | 57,873 |
2024-12-16 | $34.84 | $34.84 | $34.62 | $34.68 | $34.39 | 40,500 |
2024-12-13 | $34.93 | $34.93 | $34.75 | $34.85 | $34.56 | 13,190 |
2024-12-12 | $34.88 | $34.91 | $34.78 | $34.84 | $34.55 | 53,464 |
2024-12-11 | $35.07 | $35.11 | $34.98 | $35.04 | $34.75 | 18,573 |
2024-12-10 | $35.04 | $35.04 | $34.83 | $34.90 | $34.61 | 21,531 |
2024-12-09 | $35.11 | $35.22 | $34.96 | $34.96 | $34.67 | 68,283 |
2024-12-06 | $35.04 | $35.06 | $34.86 | $34.86 | $34.57 | 108,926 |
2024-12-05 | $35.02 | $35.09 | $34.96 | $34.96 | $34.67 | 13,880 |
2024-12-04 | $35.05 | $35.05 | $34.78 | $34.86 | $34.57 | 26,937 |
2024-12-03 | $34.94 | $34.99 | $34.76 | $34.86 | $34.57 | 291,581 |
2024-12-02 | $34.52 | $34.77 | $32.30 | $34.70 | $34.41 | 76,826 |
2024-11-29 | $34.43 | $34.67 | $34.43 | $34.62 | $34.33 | 3,815 |
2024-11-27 | $34.31 | $34.33 | $34.21 | $34.27 | $33.99 | 33,283 |
2024-11-26 | $34.46 | $34.46 | $34.24 | $34.27 | $33.99 | 24,326 |
2024-11-25 | $34.69 | $34.69 | $34.41 | $34.50 | $34.22 | 34,222 |
2024-11-22 | $34.50 | $34.54 | $34.35 | $34.54 | $34.54 | 17,881 |
2024-11-21 | $34.28 | $34.39 | $34.17 | $34.35 | $34.35 | 25,869 |
2024-11-20 | $34.24 | $34.36 | $34.14 | $34.36 | $34.36 | 16,592 |
2024-11-19 | $34.26 | $34.38 | $34.09 | $34.33 | $34.33 | 14,516 |
2024-11-18 | $34.28 | $34.48 | $34.28 | $34.35 | $34.35 | 28,145 |
2024-11-15 | $34.30 | $34.37 | $34.21 | $34.34 | $34.34 | 82,649 |
2024-11-14 | $34.46 | $34.46 | $34.27 | $34.31 | $34.31 | 41,954 |
2024-11-13 | $34.15 | $34.21 | $33.97 | $34.19 | $34.19 | 38,493 |
2024-11-12 | $34.41 | $34.43 | $34.04 | $34.14 | $34.14 | 20,870 |
2024-11-11 | $34.73 | $34.83 | $34.68 | $34.68 | $34.68 | 20,698 |
2024-11-08 | $34.68 | $34.68 | $34.49 | $34.62 | $34.62 | 51,264 |
2024-11-07 | $34.93 | $35.09 | $34.88 | $35.03 | $35.03 | 32,048 |
2024-11-06 | $34.69 | $34.72 | $34.52 | $34.71 | $34.71 | 22,363 |
2024-11-05 | $34.87 | $35.01 | $34.83 | $34.97 | $34.97 | 16,916 |
2024-11-04 | $34.81 | $34.86 | $34.73 | $34.73 | $34.73 | 18,504 |
2024-11-01 | $34.82 | $34.87 | $34.69 | $34.74 | $34.74 | 22,949 |
2024-10-31 | $34.52 | $34.64 | $34.41 | $34.60 | $34.60 | 24,784 |
2024-10-30 | $34.79 | $34.93 | $34.77 | $34.87 | $34.87 | 24,761 |
2024-10-29 | $35.14 | $35.14 | $34.95 | $34.97 | $34.97 | 29,201 |
2024-10-28 | $34.87 | $35.32 | $34.87 | $35.24 | $35.24 | 22,978 |
2024-10-25 | $35.52 | $35.52 | $34.89 | $34.94 | $34.94 | 68,087 |
2024-10-24 | $35.05 | $35.15 | $34.91 | $35.06 | $35.06 | 30,939 |
2024-10-23 | $34.92 | $34.96 | $34.80 | $34.91 | $34.91 | 32,651 |
2024-10-22 | $35.21 | $35.21 | $35.06 | $35.14 | $35.14 | 28,918 |
2024-10-21 | $35.50 | $35.52 | $35.21 | $35.52 | $35.52 | 39,271 |
2024-10-18 | $35.63 | $35.69 | $35.50 | $35.69 | $35.69 | 18,398 |
2024-10-17 | $35.53 | $35.54 | $35.42 | $35.45 | $35.45 | 24,739 |
2024-10-16 | $35.43 | $35.50 | $35.40 | $35.50 | $35.50 | 39,892 |
2024-10-15 | $35.51 | $35.51 | $35.27 | $35.31 | $35.31 | 24,593 |
2024-10-14 | $35.50 | $35.68 | $35.42 | $35.62 | $35.62 | 30,770 |
2024-10-11 | $35.34 | $35.64 | $35.34 | $35.51 | $35.51 | 19,334 |
2024-10-10 | $35.34 | $35.38 | $35.22 | $35.38 | $35.38 | 29,076 |
2024-10-09 | $35.19 | $35.40 | $35.17 | $35.40 | $35.40 | 31,237 |
2024-10-08 | $35.35 | $35.35 | $35.20 | $35.33 | $35.33 | 18,050 |
2024-10-07 | $35.47 | $35.47 | $35.30 | $35.39 | $35.39 | 15,434 |
2024-10-04 | $35.37 | $35.60 | $35.35 | $35.60 | $35.60 | 35,551 |
2024-10-03 | $35.40 | $35.40 | $35.16 | $35.26 | $35.26 | 25,013 |
2024-10-02 | $35.57 | $35.62 | $35.50 | $35.50 | $35.50 | 21,540 |
2024-10-01 | $35.73 | $35.73 | $35.47 | $35.59 | $35.59 | 35,281 |
2024-09-30 | $36.14 | $36.14 | $35.70 | $35.86 | $35.86 | 32,021 |
2024-09-27 | $36.23 | $36.29 | $35.97 | $36.02 | $36.02 | 26,240 |
2024-09-26 | $36.03 | $36.28 | $36.03 | $36.14 | $36.14 | 31,728 |
2024-09-25 | $35.85 | $35.85 | $35.53 | $35.53 | $35.53 | 80,678 |
2024-09-24 | $35.89 | $36.04 | $35.87 | $36.01 | $35.81 | 25,110 |
2024-09-23 | $35.89 | $36.02 | $35.77 | $35.79 | $35.59 | 337,613 |
2024-09-20 | $35.96 | $35.96 | $35.76 | $35.85 | $35.85 | 21,880 |
2024-09-19 | $36.05 | $36.15 | $35.93 | $36.07 | $36.07 | 29,777 |
2024-09-18 | $35.69 | $35.88 | $35.56 | $35.56 | $35.56 | 17,678 |
2024-09-17 | $35.84 | $35.84 | $35.61 | $35.72 | $35.72 | 16,572 |
2024-09-16 | $35.59 | $35.81 | $35.59 | $35.81 | $35.81 | 13,471 |
2024-09-13 | $35.65 | $35.65 | $35.50 | $35.58 | $35.58 | 17,182 |
2024-09-12 | $35.32 | $35.48 | $35.19 | $35.43 | $35.43 | 24,669 |
2024-09-11 | $35.23 | $35.32 | $34.83 | $35.27 | $35.27 | 53,711 |
2024-09-10 | $35.29 | $35.29 | $34.91 | $35.19 | $35.19 | 14,877 |
2024-09-09 | $35.29 | $35.51 | $35.27 | $35.35 | $35.35 | 31,485 |
2024-09-06 | $35.55 | $35.61 | $34.98 | $35.03 | $35.03 | 22,021 |
2024-09-05 | $35.51 | $35.69 | $35.39 | $35.60 | $35.60 | 144,371 |
2024-09-04 | $35.52 | $35.66 | $35.18 | $35.38 | $35.38 | 100,444 |
2024-09-03 | $36.06 | $36.06 | $35.50 | $35.58 | $35.58 | 17,001 |
2024-08-30 | $36.11 | $36.11 | $35.95 | $36.10 | $36.10 | 16,164 |
2024-08-29 | $35.99 | $36.11 | $35.90 | $35.99 | $35.99 | 17,136 |
2024-08-28 | $35.89 | $35.92 | $35.73 | $35.84 | $35.84 | 13,965 |
2024-08-27 | $35.87 | $35.96 | $35.84 | $35.92 | $35.92 | 13,509 |
2024-08-26 | $35.83 | $35.90 | $35.77 | $35.83 | $35.83 | 14,131 |
2024-08-23 | $35.64 | $35.95 | $35.64 | $35.86 | $35.86 | 38,640 |
2024-08-22 | $35.47 | $35.52 | $35.31 | $35.31 | $35.31 | 14,086 |
2024-08-21 | $35.43 | $35.52 | $35.40 | $35.52 | $35.52 | 28,695 |
2024-08-20 | $35.20 | $35.30 | $35.17 | $35.17 | $35.17 | 16,063 |
2024-08-19 | $35.00 | $35.41 | $35.00 | $35.37 | $35.37 | 55,213 |
2024-08-16 | $34.71 | $34.88 | $34.71 | $34.84 | $34.84 | 27,730 |
2024-08-15 | $34.53 | $34.74 | $34.53 | $34.68 | $34.68 | 11,868 |
2024-08-14 | $34.19 | $34.26 | $34.15 | $34.26 | $34.26 | 12,441 |
2024-08-13 | $33.75 | $34.08 | $33.75 | $34.08 | $34.08 | 10,798 |
2024-08-12 | $33.66 | $33.70 | $33.59 | $33.65 | $33.65 | 14,186 |
2024-08-09 | $33.44 | $33.61 | $33.44 | $33.61 | $33.61 | 28,705 |
2024-08-08 | $33.35 | $33.55 | $33.34 | $33.46 | $33.46 | 36,519 |
2024-08-07 | $33.41 | $33.53 | $33.01 | $33.07 | $33.07 | 33,626 |
2024-08-06 | $32.53 | $32.98 | $32.47 | $32.74 | $32.74 | 27,229 |
2024-08-05 | $32.41 | $33.00 | $32.41 | $32.70 | $32.70 | 49,224 |
2024-08-02 | $33.61 | $33.64 | $33.39 | $33.58 | $33.58 | 36,156 |
2024-08-01 | $34.41 | $34.63 | $33.98 | $34.06 | $34.06 | 34,225 |
2024-07-31 | $35.15 | $35.19 | $34.89 | $35.02 | $35.02 | 121,954 |
2024-07-30 | $34.86 | $34.86 | $34.73 | $34.85 | $34.85 | 16,939 |
2024-07-29 | $34.80 | $34.80 | $34.65 | $34.71 | $34.71 | 20,497 |
2024-07-26 | $34.73 | $34.93 | $34.71 | $34.84 | $34.84 | 20,307 |
2024-07-25 | $34.35 | $34.72 | $34.35 | $34.49 | $34.49 | 19,484 |
2024-07-24 | $34.92 | $34.94 | $34.62 | $34.63 | $34.63 | 20,041 |
2024-07-23 | $35.01 | $35.04 | $34.95 | $34.97 | $34.97 | 12,076 |
2024-07-22 | $35.21 | $35.21 | $35.01 | $35.19 | $35.19 | 20,848 |
2024-07-19 | $35.01 | $35.01 | $34.82 | $34.83 | $34.83 | 15,652 |
2024-07-18 | $35.44 | $35.44 | $35.00 | $35.04 | $35.04 | 30,706 |
2024-07-17 | $35.24 | $35.38 | $35.20 | $35.29 | $35.29 | 21,400 |
2024-07-16 | $35.05 | $35.31 | $35.00 | $35.31 | $35.31 | 22,306 |
2024-07-15 | $35.34 | $35.34 | $35.02 | $35.07 | $35.07 | 51,597 |
2024-07-12 | $35.23 | $35.46 | $35.23 | $35.37 | $35.37 | 19,154 |
2024-07-11 | $35.10 | $35.19 | $35.00 | $35.00 | $35.00 | 26,279 |
2024-07-10 | $34.77 | $34.93 | $34.72 | $34.92 | $34.92 | 19,673 |
2024-07-09 | $34.49 | $34.49 | $34.38 | $34.43 | $34.43 | 24,144 |
2024-07-08 | $34.83 | $34.83 | $34.56 | $34.56 | $34.56 | 23,675 |
2024-07-05 | $34.86 | $34.86 | $34.55 | $34.76 | $34.76 | 11,953 |
2024-07-03 | $34.40 | $34.62 | $34.40 | $34.59 | $34.59 | 7,798 |
2024-07-02 | $34.13 | $34.25 | $34.07 | $34.22 | $34.22 | 26,103 |
2024-07-01 | $34.10 | $34.44 | $34.10 | $34.16 | $34.16 | 15,427 |
2024-06-28 | $34.01 | $34.07 | $33.94 | $34.06 | $34.06 | 20,917 |
2024-06-27 | $34.66 | $34.66 | $33.93 | $34.02 | $34.02 | 48,779 |
2024-06-26 | $33.94 | $34.01 | $33.85 | $33.98 | $33.98 | 26,514 |
2024-06-25 | $34.06 | $34.15 | $34.00 | $34.12 | $34.12 | 62,711 |
2024-06-24 | $34.65 | $34.68 | $34.64 | $34.65 | $34.11 | 12,803 |
2024-06-21 | $34.36 | $34.40 | $34.26 | $34.33 | $33.79 | 18,766 |
2024-06-20 | $34.47 | $34.57 | $34.46 | $34.57 | $34.03 | 17,140 |
2024-06-18 | $34.29 | $34.39 | $34.29 | $34.37 | $33.83 | 23,262 |
2024-06-17 | $34.09 | $34.27 | $33.98 | $34.27 | $33.73 | 13,738 |
2024-06-14 | $34.13 | $34.17 | $33.96 | $34.08 | $33.54 | 115,331 |
2024-06-13 | $34.59 | $34.59 | $34.34 | $34.40 | $33.86 | 31,806 |
2024-06-12 | $34.96 | $34.97 | $34.81 | $34.87 | $34.32 | 33,354 |
2024-06-11 | $34.63 | $34.65 | $34.52 | $34.54 | $34.00 | 77,389 |
2024-06-10 | $34.81 | $35.01 | $34.81 | $34.98 | $34.43 | 673,465 |
2024-06-07 | $35.19 | $35.19 | $34.93 | $34.98 | $34.43 | 15,167 |
2024-06-06 | $35.05 | $35.22 | $34.95 | $35.15 | $34.60 | 97,443 |
2024-06-05 | $34.96 | $35.15 | $34.95 | $35.14 | $34.58 | 9,269 |
2024-06-04 | $35.00 | $35.00 | $34.81 | $34.95 | $34.40 | 17,117 |
2024-06-03 | $35.20 | $35.20 | $35.00 | $35.11 | $34.56 | 22,690 |
2024-05-31 | $34.94 | $35.08 | $34.91 | $35.08 | $35.08 | 14,749 |
2024-05-30 | $34.81 | $34.82 | $34.69 | $34.79 | $34.79 | 16,275 |
2024-05-29 | $34.52 | $34.54 | $34.45 | $34.52 | $34.52 | 26,278 |
2024-05-28 | $34.96 | $34.97 | $34.78 | $34.86 | $34.86 | 49,538 |
2024-05-24 | $34.79 | $34.88 | $34.79 | $34.88 | $34.88 | 54,371 |
2024-05-23 | $34.97 | $34.97 | $34.57 | $34.60 | $34.60 | 15,165 |
2024-05-22 | $34.87 | $34.91 | $34.74 | $34.82 | $34.82 | 21,435 |
2024-05-21 | $34.96 | $35.12 | $34.96 | $35.08 | $35.08 | 23,869 |
2024-05-20 | $35.23 | $35.23 | $35.11 | $35.16 | $35.16 | 21,751 |
2024-05-17 | $35.10 | $35.15 | $35.03 | $35.15 | $35.15 | 24,791 |
2024-05-16 | $34.99 | $35.10 | $34.95 | $34.97 | $34.97 | 14,398 |
2024-05-15 | $35.12 | $35.13 | $34.94 | $35.10 | $35.10 | 73,933 |
2024-05-14 | $35.00 | $35.06 | $34.95 | $35.04 | $35.04 | 39,370 |
2024-05-13 | $34.81 | $34.97 | $34.81 | $34.88 | $34.88 | 24,225 |
2024-05-10 | $34.98 | $34.98 | $34.85 | $34.86 | $34.86 | 19,357 |
2024-05-09 | $34.62 | $34.75 | $34.62 | $34.70 | $34.70 | 17,464 |
2024-05-08 | $34.45 | $34.60 | $34.45 | $34.58 | $34.58 | 25,710 |
2024-05-07 | $34.52 | $34.58 | $34.46 | $34.56 | $34.56 | 12,893 |
2024-05-06 | $34.18 | $34.40 | $34.18 | $34.38 | $34.38 | 11,916 |
2024-05-03 | $34.12 | $34.17 | $34.02 | $34.09 | $34.09 | 8,176 |
2024-05-02 | $33.85 | $34.00 | $33.85 | $33.93 | $33.93 | 8,776 |
2024-05-01 | $33.89 | $34.00 | $33.71 | $33.75 | $33.75 | 27,295 |
2024-04-30 | $34.06 | $34.09 | $33.85 | $33.85 | $33.85 | 9,112 |
2024-04-29 | $34.14 | $34.14 | $34.04 | $34.12 | $34.12 | 13,809 |
2024-04-26 | $33.85 | $34.05 | $33.85 | $34.02 | $34.02 | 10,960 |
2024-04-25 | $33.54 | $33.73 | $33.42 | $33.71 | $33.71 | 12,044 |
2024-04-24 | $33.96 | $33.96 | $33.74 | $33.87 | $33.87 | 28,864 |
2024-04-23 | $33.82 | $33.96 | $33.81 | $33.95 | $33.95 | 23,150 |
2024-04-22 | $33.56 | $33.79 | $33.54 | $33.74 | $33.74 | 17,250 |
2024-04-19 | $33.25 | $33.34 | $33.24 | $33.32 | $33.32 | 30,218 |
2024-04-18 | $33.18 | $33.34 | $33.17 | $33.20 | $33.20 | 33,060 |
2024-04-17 | $33.31 | $33.34 | $33.13 | $33.15 | $33.15 | 21,445 |
2024-04-16 | $33.24 | $33.24 | $33.07 | $33.15 | $33.15 | 10,382 |
2024-04-15 | $33.91 | $33.91 | $33.44 | $33.47 | $33.47 | 8,940 |
2024-04-12 | $33.67 | $33.82 | $33.40 | $33.50 | $33.50 | 161,879 |
2024-04-11 | $33.91 | $33.91 | $33.56 | $33.87 | $33.87 | 15,405 |
2024-04-10 | $33.74 | $33.89 | $33.69 | $33.81 | $33.81 | 13,143 |
2024-04-09 | $34.10 | $34.10 | $33.88 | $33.99 | $33.99 | 16,765 |
2024-04-08 | $33.99 | $34.08 | $33.99 | $34.03 | $34.03 | 18,252 |
2024-04-05 | $33.73 | $33.88 | $33.73 | $33.86 | $33.86 | 7,871 |
2024-04-04 | $34.14 | $34.20 | $33.73 | $33.80 | $33.80 | 18,059 |
2024-04-03 | $33.96 | $34.07 | $33.92 | $34.02 | $34.02 | 47,855 |
2024-04-02 | $33.96 | $33.96 | $33.83 | $33.85 | $33.85 | 44,314 |
2024-04-01 | $34.24 | $34.24 | $34.10 | $34.16 | $34.16 | 23,332 |
2024-03-28 | $34.25 | $34.25 | $34.16 | $34.20 | $34.20 | 18,452 |
2024-03-27 | $34.19 | $34.24 | $34.13 | $34.22 | $34.22 | 43,711 |
2024-03-26 | $34.12 | $34.12 | $33.98 | $33.98 | $33.98 | 13,347 |
2024-03-25 | $33.86 | $33.96 | $33.85 | $33.90 | $33.90 | 10,766 |
2024-03-22 | $34.01 | $34.01 | $33.89 | $33.94 | $33.94 | 8,333 |
2024-03-21 | $34.14 | $34.16 | $34.11 | $34.11 | $33.92 | 9,790 |
2024-03-20 | $33.88 | $34.06 | $33.82 | $34.05 | $33.85 | 22,917 |
2024-03-19 | $33.78 | $33.84 | $33.73 | $33.81 | $33.61 | 16,557 |
2024-03-18 | $33.73 | $33.73 | $33.58 | $33.62 | $33.42 | 69,449 |
2024-03-15 | $33.58 | $33.64 | $33.50 | $33.60 | $33.60 | 14,312 |
2024-03-14 | $33.57 | $33.60 | $33.36 | $33.42 | $33.42 | 13,970 |
2024-03-13 | $33.57 | $33.61 | $33.57 | $33.60 | $33.60 | 7,758 |
2024-03-12 | $33.40 | $33.56 | $33.40 | $33.56 | $33.56 | 32,219 |
2024-03-11 | $33.22 | $33.30 | $33.17 | $33.29 | $33.29 | 9,199 |
2024-03-08 | $33.54 | $33.57 | $33.41 | $33.43 | $33.43 | 16,053 |
2024-03-07 | $33.40 | $33.55 | $33.40 | $33.50 | $33.50 | 9,767 |
2024-03-06 | $33.43 | $33.43 | $33.33 | $33.35 | $33.35 | 28,443 |
2024-03-05 | $33.08 | $33.20 | $33.05 | $33.11 | $33.11 | 11,395 |
2024-03-04 | $33.14 | $33.16 | $33.07 | $33.09 | $33.09 | 20,271 |
2024-03-01 | $33.10 | $33.19 | $33.02 | $33.16 | $33.16 | 24,269 |
2024-02-29 | $33.07 | $33.09 | $32.85 | $33.00 | $33.00 | 31,138 |
2024-02-28 | $32.69 | $32.93 | $32.69 | $32.86 | $32.86 | 32,358 |
2024-02-27 | $32.97 | $33.08 | $32.97 | $33.08 | $33.08 | 17,727 |
2024-02-26 | $33.09 | $33.09 | $32.88 | $32.93 | $32.93 | 29,561 |
2024-02-23 | $32.95 | $33.06 | $32.94 | $33.02 | $33.02 | 71,601 |
2024-02-22 | $32.93 | $32.99 | $32.82 | $32.93 | $32.93 | 37,753 |
2024-02-21 | $32.64 | $32.67 | $32.56 | $32.65 | $32.65 | 23,213 |
2024-02-20 | $32.59 | $32.70 | $32.57 | $32.59 | $32.59 | 30,422 |
2024-02-16 | $32.41 | $32.57 | $32.36 | $32.42 | $32.42 | 348,682 |
2024-02-15 | $32.20 | $32.39 | $32.19 | $32.39 | $32.39 | 57,174 |
2024-02-14 | $31.98 | $32.04 | $31.90 | $32.04 | $32.04 | 10,023 |
2024-02-13 | $31.81 | $31.92 | $31.65 | $31.72 | $31.72 | 22,733 |
2024-02-12 | $32.03 | $32.18 | $32.03 | $32.12 | $32.12 | 45,634 |
2024-02-09 | $31.97 | $32.00 | $31.81 | $32.00 | $32.00 | 32,943 |
2024-02-08 | $32.03 | $32.03 | $31.83 | $31.96 | $31.96 | 32,943 |
2024-02-07 | $32.01 | $32.08 | $31.96 | $32.02 | $32.02 | 15,387 |
2024-02-06 | $31.91 | $32.05 | $31.91 | $32.05 | $32.05 | 16,316 |
2024-02-05 | $31.95 | $31.96 | $31.72 | $31.85 | $31.85 | 12,589 |
2024-02-02 | $32.09 | $32.14 | $32.00 | $32.05 | $32.05 | 15,576 |
2024-02-01 | $32.06 | $32.27 | $31.96 | $32.21 | $32.21 | 24,367 |
2024-01-31 | $32.38 | $32.38 | $32.01 | $32.02 | $32.02 | 12,773 |
2024-01-30 | $32.17 | $32.22 | $32.09 | $32.17 | $32.17 | 13,724 |
2024-01-29 | $32.04 | $32.20 | $31.99 | $32.18 | $32.18 | 9,814 |
2024-01-26 | $32.08 | $32.12 | $32.02 | $32.08 | $32.08 | 30,515 |
2024-01-25 | $31.95 | $31.95 | $31.75 | $31.89 | $31.89 | 24,900 |
2024-01-24 | $31.98 | $31.99 | $31.80 | $31.80 | $31.80 | 24,233 |
2024-01-23 | $31.64 | $31.65 | $31.52 | $31.63 | $31.63 | 12,182 |
2024-01-22 | $31.68 | $31.81 | $31.68 | $31.73 | $31.73 | 26,841 |
2024-01-19 | $31.58 | $31.67 | $31.50 | $31.64 | $31.64 | 62,394 |
2024-01-18 | $31.46 | $31.62 | $31.27 | $31.60 | $31.60 | 15,578 |
2024-01-17 | $31.35 | $31.44 | $31.26 | $31.41 | $31.41 | 10,951 |
2024-01-16 | $31.74 | $31.80 | $31.64 | $31.71 | $31.71 | 21,750 |
2024-01-12 | $32.26 | $32.30 | $32.11 | $32.16 | $32.16 | 13,212 |
2024-01-11 | $31.92 | $32.05 | $31.87 | $32.04 | $32.04 | 16,553 |
2024-01-10 | $32.02 | $32.14 | $32.02 | $32.14 | $32.14 | 37,939 |
2024-01-09 | $32.00 | $32.01 | $31.91 | $31.95 | $31.95 | 45,762 |
2024-01-08 | $32.04 | $32.23 | $31.99 | $32.22 | $32.22 | 21,254 |
2024-01-05 | $31.96 | $32.19 | $31.89 | $31.93 | $31.93 | 56,264 |
2024-01-04 | $31.92 | $32.08 | $31.92 | $31.96 | $31.96 | 37,169 |
2024-01-03 | $31.76 | $31.85 | $31.70 | $31.73 | $31.73 | 31,680 |
2024-01-02 | $31.99 | $32.09 | $31.89 | $31.97 | $31.97 | 36,006 |
2023-12-29 | $32.31 | $32.31 | $32.11 | $32.18 | $32.18 | 46,797 |
2023-12-28 | $32.27 | $32.27 | $32.07 | $32.10 | $32.10 | 30,275 |
2023-12-27 | $32.11 | $32.20 | $32.05 | $32.18 | $32.18 | 15,399 |
2023-12-26 | $31.84 | $32.15 | $31.84 | $32.12 | $32.12 | 19,739 |
2023-12-22 | $31.94 | $32.03 | $31.91 | $31.97 | $31.97 | 23,746 |
2023-12-21 | $32.07 | $32.13 | $31.99 | $32.13 | $31.88 | 22,812 |
2023-12-20 | $32.10 | $32.11 | $31.81 | $31.81 | $31.56 | 32,857 |
2023-12-19 | $31.96 | $32.01 | $31.89 | $32.01 | $31.76 | 35,511 |
2023-12-18 | $31.90 | $31.90 | $31.77 | $31.80 | $31.55 | 26,362 |
2023-12-15 | $31.93 | $31.93 | $31.70 | $31.70 | $31.45 | 18,598 |
2023-12-14 | $31.97 | $32.04 | $31.85 | $31.92 | $31.67 | 31,075 |
2023-12-13 | $31.53 | $31.86 | $31.46 | $31.83 | $31.58 | 18,427 |
2023-12-12 | $31.45 | $31.61 | $31.45 | $31.57 | $31.32 | 38,152 |
2023-12-11 | $31.44 | $31.60 | $31.44 | $31.59 | $31.34 | 10,721 |
2023-12-08 | $31.41 | $31.55 | $31.41 | $31.52 | $31.27 | 19,584 |
2023-12-07 | $31.24 | $31.39 | $31.24 | $31.34 | $31.09 | 13,637 |
2023-12-06 | $31.45 | $31.53 | $31.31 | $31.34 | $31.09 | 11,903 |
2023-12-05 | $31.26 | $31.29 | $31.20 | $31.23 | $30.98 | 38,171 |
2023-12-04 | $31.23 | $31.29 | $31.19 | $31.26 | $31.01 | 28,733 |
2023-12-01 | $31.24 | $31.45 | $31.22 | $31.41 | $31.16 | 202,767 |
2023-11-30 | $31.28 | $31.28 | $31.17 | $31.24 | $30.99 | 14,759 |
2023-11-29 | $31.16 | $31.17 | $31.10 | $31.14 | $30.89 | 47,111 |
2023-11-28 | $30.99 | $31.13 | $30.99 | $31.08 | $30.84 | 11,015 |
2023-11-27 | $31.18 | $31.19 | $31.10 | $31.10 | $30.85 | 13,292 |
2023-11-24 | $31.24 | $31.29 | $31.19 | $31.28 | $31.03 | 12,004 |
2023-11-22 | $30.99 | $31.07 | $30.99 | $31.07 | $30.82 | 12,982 |
2023-11-21 | $30.96 | $30.98 | $30.92 | $30.95 | $30.70 | 11,735 |
2023-11-20 | $30.95 | $31.09 | $30.95 | $31.05 | $30.81 | 33,465 |
2023-11-17 | $31.12 | $31.12 | $30.99 | $31.09 | $31.09 | 50,875 |
2023-11-16 | $30.77 | $30.80 | $30.69 | $30.76 | $30.76 | 18,776 |
2023-11-15 | $30.90 | $30.90 | $30.81 | $30.84 | $30.84 | 20,435 |
2023-11-14 | $30.76 | $30.87 | $30.74 | $30.81 | $30.81 | 15,017 |
2023-11-13 | $30.25 | $30.49 | $30.25 | $30.48 | $30.48 | 18,881 |
2023-11-10 | $30.12 | $30.43 | $30.10 | $30.38 | $30.38 | 19,211 |
2023-11-09 | $30.45 | $30.47 | $30.23 | $30.25 | $30.25 | 21,881 |
2023-11-08 | $30.12 | $30.21 | $30.04 | $30.16 | $30.16 | 22,972 |
2023-11-07 | $30.20 | $30.29 | $30.18 | $30.24 | $30.24 | 46,924 |
2023-11-06 | $30.54 | $30.54 | $30.34 | $30.41 | $30.41 | 22,610 |
2023-11-03 | $30.58 | $30.62 | $30.53 | $30.54 | $30.54 | 23,577 |
2023-11-02 | $30.37 | $30.54 | $30.33 | $30.54 | $30.54 | 42,846 |
2023-11-01 | $30.64 | $30.64 | $29.93 | $30.11 | $30.11 | 31,226 |
2023-10-31 | $29.71 | $29.89 | $29.71 | $29.89 | $29.89 | 15,167 |
2023-10-30 | $29.63 | $29.68 | $29.51 | $29.65 | $29.65 | 17,425 |
2023-10-27 | $29.61 | $29.61 | $29.35 | $29.40 | $29.40 | 91,113 |
2023-10-26 | $29.63 | $29.68 | $29.46 | $29.52 | $29.52 | 24,414 |
2023-10-25 | $29.76 | $29.78 | $29.60 | $29.65 | $29.65 | 17,595 |
2023-10-24 | $29.66 | $29.78 | $29.64 | $29.75 | $29.75 | 8,963 |
2023-10-23 | $29.56 | $29.66 | $29.45 | $29.48 | $29.48 | 18,993 |
2023-10-20 | $29.82 | $29.82 | $29.61 | $29.61 | $29.61 | 25,446 |
2023-10-19 | $30.12 | $30.12 | $29.84 | $29.91 | $29.91 | 13,269 |
2023-10-18 | $30.37 | $30.45 | $30.18 | $30.22 | $30.22 | 23,259 |
2023-10-17 | $30.40 | $30.65 | $30.39 | $30.54 | $30.54 | 23,356 |
2023-10-16 | $30.47 | $30.57 | $30.47 | $30.56 | $30.56 | 10,739 |
2023-10-13 | $30.49 | $30.57 | $30.36 | $30.36 | $30.36 | 25,226 |
2023-10-12 | $30.70 | $30.81 | $30.59 | $30.61 | $30.61 | 13,702 |
2023-10-11 | $30.75 | $30.75 | $30.56 | $30.66 | $30.66 | 16,603 |
2023-10-10 | $30.50 | $30.67 | $30.50 | $30.61 | $30.61 | 71,987 |
2023-10-09 | $30.03 | $30.27 | $30.03 | $30.23 | $30.23 | 13,854 |
2023-10-06 | $30.12 | $30.32 | $29.91 | $30.31 | $30.31 | 22,381 |
2023-10-05 | $29.96 | $29.99 | $29.85 | $29.94 | $29.94 | 55,811 |
2023-10-04 | $29.83 | $29.84 | $29.62 | $29.72 | $29.72 | 86,338 |
2023-10-03 | $30.07 | $30.07 | $29.86 | $29.91 | $29.91 | 15,709 |
2023-10-02 | $30.52 | $30.52 | $30.17 | $30.24 | $30.24 | 28,766 |
2023-09-29 | $30.84 | $30.84 | $30.42 | $30.46 | $30.46 | 49,636 |
2023-09-28 | $30.50 | $30.69 | $30.49 | $30.60 | $30.60 | 82,206 |
2023-09-27 | $30.58 | $30.58 | $30.29 | $30.45 | $30.45 | 40,477 |
2023-09-26 | $30.51 | $30.63 | $30.43 | $30.45 | $30.45 | 15,358 |
2023-09-25 | $30.60 | $30.76 | $30.58 | $30.73 | $30.73 | 25,912 |
2023-09-22 | $31.26 | $31.38 | $31.16 | $31.16 | $30.83 | 14,068 |
2023-09-21 | $31.27 | $31.39 | $31.13 | $31.13 | $30.80 | 21,142 |
2023-09-20 | $31.66 | $31.83 | $31.56 | $31.58 | $31.24 | 30,882 |
2023-09-19 | $31.65 | $31.65 | $31.54 | $31.64 | $31.30 | 6,258 |
2023-09-18 | $31.59 | $31.67 | $31.41 | $31.47 | $31.14 | 19,107 |
2023-09-15 | $31.74 | $31.77 | $31.57 | $31.57 | $31.23 | 12,203 |
2023-09-14 | $31.51 | $31.68 | $31.49 | $31.68 | $31.34 | 54,571 |
2023-09-13 | $31.24 | $31.24 | $31.09 | $31.15 | $30.82 | 17,405 |
2023-09-12 | $31.22 | $31.30 | $31.18 | $31.22 | $30.89 | 33,279 |
2023-09-11 | $31.24 | $31.24 | $31.12 | $31.24 | $30.91 | 12,571 |
2023-09-08 | $30.94 | $30.99 | $30.90 | $30.97 | $30.64 | 12,091 |
2023-09-07 | $31.00 | $31.02 | $30.92 | $30.97 | $30.64 | 14,675 |
2023-09-06 | $31.19 | $31.19 | $30.94 | $31.05 | $30.72 | 14,805 |
2023-09-05 | $31.26 | $31.26 | $31.08 | $31.10 | $30.76 | 16,599 |
2023-09-01 | $31.26 | $31.26 | $31.14 | $31.18 | $30.85 | 11,446 |
2023-08-31 | $31.23 | $31.23 | $31.03 | $31.05 | $30.72 | 10,202 |
2023-08-30 | $31.21 | $31.32 | $31.11 | $31.16 | $30.83 | 21,602 |
2023-08-29 | $30.88 | $31.20 | $30.88 | $31.19 | $30.86 | 9,718 |
2023-08-28 | $30.82 | $30.84 | $30.77 | $30.82 | $30.49 | 7,947 |
2023-08-25 | $30.50 | $30.58 | $30.35 | $30.52 | $30.20 | 20,390 |
2023-08-24 | $30.63 | $30.63 | $30.29 | $30.29 | $29.97 | 135,434 |
2023-08-23 | $30.52 | $30.70 | $30.52 | $30.64 | $30.31 | 15,770 |
2023-08-22 | $30.54 | $30.58 | $30.42 | $30.44 | $30.12 | 20,658 |
2023-08-21 | $30.48 | $30.50 | $30.33 | $30.46 | $30.14 | 12,859 |
2023-08-18 | $30.23 | $30.40 | $30.20 | $30.35 | $30.03 | 17,621 |
2023-08-17 | $30.68 | $30.68 | $30.36 | $30.41 | $30.08 | 16,190 |
2023-08-16 | $30.69 | $30.75 | $30.48 | $30.48 | $30.16 | 32,279 |
2023-08-15 | $30.95 | $30.95 | $30.67 | $30.72 | $30.39 | 18,743 |
2023-08-14 | $31.04 | $31.12 | $30.91 | $31.11 | $30.78 | 14,737 |
2023-08-11 | $31.26 | $31.27 | $31.18 | $31.24 | $30.91 | 23,238 |
2023-08-10 | $31.69 | $31.69 | $31.38 | $31.40 | $31.07 | 13,759 |
2023-08-09 | $31.32 | $31.35 | $31.21 | $31.29 | $30.96 | 10,737 |
2023-08-08 | $31.00 | $31.21 | $30.97 | $31.18 | $30.85 | 16,578 |
2023-08-07 | $31.24 | $31.39 | $31.20 | $31.39 | $31.06 | 18,478 |
2023-08-04 | $31.24 | $31.42 | $31.11 | $31.12 | $31.12 | 14,624 |
2023-08-03 | $30.96 | $31.12 | $30.92 | $31.05 | $31.05 | 10,489 |
2023-08-02 | $31.33 | $31.34 | $31.08 | $31.15 | $31.15 | 24,686 |
2023-08-01 | $31.88 | $32.03 | $31.61 | $31.67 | $31.67 | 33,341 |
2023-07-31 | $32.07 | $32.09 | $31.98 | $32.00 | $32.00 | 25,478 |
2023-07-28 | $31.99 | $32.06 | $31.94 | $31.96 | $31.96 | 12,797 |
2023-07-27 | $31.97 | $32.00 | $31.70 | $31.73 | $31.73 | 27,190 |
2023-07-26 | $31.56 | $31.76 | $31.56 | $31.71 | $31.71 | 10,314 |
2023-07-25 | $31.75 | $31.77 | $31.71 | $31.72 | $31.72 | 16,994 |
2023-07-24 | $31.53 | $31.72 | $31.53 | $31.67 | $31.67 | 36,562 |
2023-07-21 | $31.58 | $31.66 | $31.55 | $31.64 | $31.64 | 17,290 |
2023-07-20 | $31.50 | $31.55 | $31.47 | $31.52 | $31.52 | 18,251 |
2023-07-19 | $31.41 | $31.51 | $31.39 | $31.46 | $31.46 | 36,374 |
2023-07-18 | $31.10 | $31.33 | $31.10 | $31.32 | $31.32 | 34,727 |
2023-07-17 | $31.12 | $31.12 | $31.00 | $31.06 | $31.06 | 61,813 |
2023-07-14 | $31.25 | $31.27 | $31.12 | $31.12 | $31.12 | 48,502 |
2023-07-13 | $31.33 | $31.33 | $31.20 | $31.23 | $31.23 | 27,044 |
2023-07-12 | $30.99 | $31.06 | $30.93 | $30.98 | $30.98 | 23,306 |
2023-07-11 | $30.62 | $30.70 | $30.55 | $30.69 | $30.69 | 33,370 |
2023-07-10 | $30.56 | $30.59 | $30.47 | $30.49 | $30.49 | 18,993 |
2023-07-07 | $30.29 | $30.66 | $30.29 | $30.50 | $30.50 | 15,954 |
2023-07-06 | $30.68 | $30.68 | $30.41 | $30.46 | $30.46 | 78,368 |
2023-07-05 | $31.25 | $31.25 | $31.05 | $31.06 | $31.06 | 29,020 |
2023-07-03 | $31.45 | $31.45 | $31.28 | $31.34 | $31.34 | 30,985 |
2023-06-30 | $31.20 | $31.27 | $31.17 | $31.25 | $31.25 | 102,771 |
2023-06-29 | $30.94 | $30.97 | $30.84 | $30.93 | $30.93 | 227,204 |
2023-06-28 | $30.84 | $31.00 | $30.84 | $31.00 | $31.00 | 62,253 |
2023-06-27 | $30.74 | $31.02 | $30.68 | $30.88 | $30.88 | 174,914 |
2023-06-26 | $30.66 | $30.69 | $30.56 | $30.60 | $30.60 | 234,845 |
2023-06-23 | $31.24 | $31.33 | $31.07 | $31.12 | $31.12 | 363,632 |
2023-06-22 | $31.80 | $31.80 | $31.62 | $31.65 | $31.65 | 40,173 |
2023-06-21 | $31.69 | $31.98 | $31.69 | $31.91 | $31.91 | 12,131 |
2023-06-20 | $31.73 | $31.90 | $31.73 | $31.84 | $31.84 | 34,499 |
2023-06-16 | $32.29 | $32.36 | $32.16 | $32.16 | $32.16 | 10,036 |
2023-06-15 | $31.97 | $32.23 | $31.95 | $32.18 | $32.18 | 24,918 |
2023-06-14 | $31.88 | $32.03 | $31.78 | $31.89 | $31.89 | 26,446 |
2023-06-13 | $31.80 | $31.82 | $31.72 | $31.73 | $31.73 | 34,213 |
2023-06-12 | $31.46 | $31.52 | $31.39 | $31.47 | $31.47 | 17,293 |
2023-06-09 | $31.49 | $31.49 | $31.35 | $31.41 | $31.41 | 15,609 |
2023-06-08 | $31.32 | $31.48 | $31.29 | $31.44 | $31.44 | 32,067 |
2023-06-07 | $31.29 | $31.33 | $31.13 | $31.14 | $31.14 | 20,973 |
2023-06-06 | $31.25 | $31.38 | $31.13 | $31.36 | $31.36 | 26,464 |
2023-06-05 | $31.31 | $31.31 | $31.07 | $31.09 | $31.09 | 64,200 |
2023-06-02 | $31.27 | $31.33 | $31.19 | $31.29 | $31.29 | 18,906 |
2023-06-01 | $30.56 | $30.84 | $30.52 | $30.78 | $30.78 | 32,406 |
2023-05-31 | $30.34 | $30.49 | $30.20 | $30.35 | $30.35 | 61,179 |
2023-05-30 | $30.97 | $30.97 | $30.63 | $30.72 | $30.72 | 43,390 |
2023-05-26 | $30.92 | $31.03 | $30.89 | $31.00 | $31.00 | 71,064 |
2023-05-25 | $30.81 | $30.82 | $30.64 | $30.78 | $30.78 | 84,066 |
2023-05-24 | $31.00 | $31.00 | $30.84 | $30.84 | $30.84 | 29,801 |
2023-05-23 | $31.39 | $31.39 | $31.21 | $31.24 | $31.24 | 58,569 |
2023-05-22 | $31.53 | $31.58 | $31.50 | $31.54 | $31.54 | 15,104 |
2023-05-19 | $31.51 | $31.56 | $31.43 | $31.54 | $31.54 | 26,478 |
2023-05-18 | $31.45 | $31.45 | $31.27 | $31.40 | $31.40 | 15,048 |
2023-05-17 | $31.50 | $31.51 | $31.30 | $31.46 | $31.46 | 57,148 |
2023-05-16 | $31.54 | $31.55 | $31.37 | $31.37 | $31.37 | 18,002 |
2023-05-15 | $31.53 | $31.71 | $31.53 | $31.70 | $31.70 | 13,256 |
2023-05-12 | $31.54 | $31.54 | $31.36 | $31.45 | $31.45 | 12,997 |
2023-05-11 | $31.51 | $31.51 | $31.32 | $31.50 | $31.50 | 16,578 |
2023-05-10 | $31.70 | $31.72 | $31.49 | $31.62 | $31.62 | 10,619 |
2023-05-09 | $31.68 | $31.79 | $31.67 | $31.74 | $31.74 | 19,696 |
2023-05-08 | $31.82 | $31.93 | $31.82 | $31.84 | $31.84 | 18,676 |
2023-05-05 | $31.59 | $31.86 | $31.54 | $31.83 | $31.83 | 18,689 |
2023-05-04 | $31.38 | $31.41 | $31.24 | $31.31 | $31.31 | 31,823 |
2023-05-03 | $31.44 | $31.57 | $31.40 | $31.41 | $31.41 | 18,835 |
2023-05-02 | $31.47 | $31.47 | $31.27 | $31.39 | $31.39 | 35,136 |
2023-05-01 | $31.90 | $31.90 | $31.79 | $31.84 | $31.84 | 51,096 |
2023-04-28 | $31.72 | $31.81 | $31.70 | $31.80 | $31.80 | 22,325 |
2023-04-27 | $31.57 | $31.76 | $31.56 | $31.72 | $31.72 | 11,372 |
2023-04-26 | $31.57 | $31.57 | $31.35 | $31.39 | $31.39 | 18,136 |
2023-04-25 | $31.69 | $31.69 | $31.41 | $31.42 | $31.42 | 35,640 |
2023-04-24 | $31.77 | $31.78 | $31.70 | $31.75 | $31.75 | 17,461 |
2023-04-21 | $31.63 | $31.76 | $31.60 | $31.73 | $31.73 | 36,591 |
2023-04-20 | $31.68 | $31.71 | $31.60 | $31.63 | $31.63 | 16,827 |
2023-04-19 | $31.67 | $31.76 | $31.67 | $31.75 | $31.75 | 26,416 |
2023-04-18 | $31.76 | $31.80 | $31.71 | $31.80 | $31.80 | 29,962 |
2023-04-17 | $31.68 | $31.70 | $31.55 | $31.70 | $31.70 | 34,270 |
2023-04-14 | $31.68 | $31.68 | $31.52 | $31.61 | $31.61 | 17,493 |
2023-04-13 | $31.46 | $31.60 | $31.44 | $31.57 | $31.57 | 20,138 |
2023-04-12 | $31.39 | $31.47 | $31.31 | $31.35 | $31.35 | 17,091 |
2023-04-11 | $31.23 | $31.37 | $31.23 | $31.30 | $31.30 | 19,487 |
2023-04-10 | $30.91 | $31.17 | $30.91 | $31.17 | $31.17 | 31,863 |
2023-04-06 | $30.99 | $31.09 | $30.93 | $31.03 | $31.03 | 18,011 |
2023-04-05 | $30.88 | $30.88 | $30.75 | $30.86 | $30.86 | 11,884 |
2023-04-04 | $31.15 | $31.15 | $30.90 | $30.93 | $30.93 | 12,163 |
2023-04-03 | $30.81 | $31.10 | $30.81 | $31.10 | $31.10 | 69,259 |
2023-03-31 | $30.92 | $30.97 | $30.86 | $30.91 | $30.91 | 55,694 |
2023-03-30 | $30.95 | $30.95 | $30.73 | $30.81 | $30.81 | 23,737 |
2023-03-29 | $30.44 | $30.53 | $30.42 | $30.51 | $30.51 | 68,618 |
2023-03-28 | $29.98 | $30.23 | $29.98 | $30.14 | $30.14 | 53,129 |
2023-03-27 | $29.97 | $30.17 | $29.95 | $30.08 | $30.08 | 40,031 |
2023-03-24 | $29.98 | $30.11 | $29.85 | $30.10 | $29.82 | 61,244 |
2023-03-23 | $30.51 | $30.57 | $30.06 | $30.20 | $29.92 | 11,276 |
2023-03-22 | $30.60 | $30.61 | $30.26 | $30.26 | $29.98 | 11,016 |
2023-03-21 | $30.33 | $30.44 | $30.24 | $30.39 | $30.11 | 18,543 |
2023-03-20 | $29.83 | $30.03 | $29.83 | $29.98 | $29.71 | 85,141 |
2023-03-17 | $29.76 | $29.76 | $29.43 | $29.56 | $29.56 | 100,807 |
2023-03-16 | $29.57 | $30.00 | $29.50 | $30.00 | $30.00 | 74,826 |
2023-03-15 | $29.62 | $29.84 | $29.35 | $29.64 | $29.64 | 20,650 |
2023-03-14 | $30.52 | $30.57 | $30.41 | $30.51 | $30.51 | 21,266 |
2023-03-13 | $30.20 | $30.35 | $30.12 | $30.24 | $30.24 | 9,694 |
2023-03-10 | $30.79 | $30.86 | $30.49 | $30.49 | $30.49 | 16,068 |
2023-03-09 | $31.27 | $31.27 | $30.85 | $30.85 | $30.85 | 62,087 |
2023-03-08 | $30.99 | $31.16 | $30.99 | $31.12 | $31.12 | 16,072 |
2023-03-07 | $31.30 | $31.37 | $30.91 | $30.93 | $30.93 | 10,757 |
2023-03-06 | $31.44 | $31.47 | $31.35 | $31.43 | $31.43 | 13,754 |
2023-03-03 | $31.28 | $31.56 | $31.23 | $31.46 | $31.46 | 12,713 |
2023-03-02 | $31.03 | $31.13 | $30.89 | $31.11 | $31.11 | 23,997 |
2023-03-01 | $31.12 | $31.12 | $30.96 | $31.03 | $31.03 | 13,326 |
2023-02-28 | $30.92 | $31.03 | $30.79 | $30.80 | $30.80 | 44,717 |
2023-02-27 | $31.05 | $31.09 | $30.96 | $30.99 | $30.99 | 12,273 |
2023-02-24 | $30.75 | $30.77 | $30.59 | $30.74 | $30.74 | 53,808 |
2023-02-23 | $31.27 | $31.27 | $30.91 | $31.11 | $31.11 | 14,211 |
2023-02-22 | $31.01 | $31.16 | $30.97 | $30.99 | $30.99 | 18,294 |
2023-02-21 | $31.33 | $31.40 | $31.14 | $31.15 | $31.15 | 67,829 |
2023-02-17 | $31.26 | $31.47 | $31.18 | $31.40 | $31.40 | 49,174 |
2023-02-16 | $31.25 | $31.49 | $31.21 | $31.31 | $31.31 | 170,775 |
2023-02-15 | $31.19 | $31.42 | $31.18 | $31.42 | $31.42 | 19,842 |
2023-02-14 | $31.34 | $31.54 | $31.34 | $31.50 | $31.50 | 11,940 |
2023-02-13 | $31.27 | $31.42 | $31.19 | $31.41 | $31.41 | 17,174 |
2023-02-10 | $31.20 | $31.20 | $31.03 | $31.14 | $31.14 | 14,261 |
2023-02-09 | $31.61 | $31.61 | $31.20 | $31.22 | $31.22 | 7,167 |
2023-02-08 | $31.34 | $31.34 | $31.15 | $31.17 | $31.17 | 17,220 |
2023-02-07 | $30.99 | $31.31 | $30.91 | $31.30 | $31.30 | 31,328 |
2023-02-06 | $31.09 | $31.09 | $30.89 | $31.04 | $31.04 | 17,150 |
2023-02-03 | $31.32 | $31.47 | $31.20 | $31.29 | $31.29 | 27,875 |
2023-02-02 | $31.56 | $31.59 | $31.35 | $31.45 | $31.45 | 25,639 |
2023-02-01 | $31.61 | $31.74 | $31.25 | $31.60 | $31.60 | 16,924 |
2023-01-31 | $31.20 | $31.46 | $31.14 | $31.41 | $31.41 | 19,042 |
2023-01-30 | $31.38 | $31.48 | $31.27 | $31.27 | $31.27 | 35,634 |
2023-01-27 | $31.35 | $31.48 | $31.32 | $31.40 | $31.40 | 15,966 |
2023-01-26 | $31.50 | $31.54 | $31.29 | $31.51 | $31.51 | 13,586 |
2023-01-25 | $31.21 | $31.49 | $31.21 | $31.44 | $31.44 | 16,419 |
2023-01-24 | $31.12 | $31.38 | $31.12 | $31.37 | $31.37 | 18,291 |
2023-01-23 | $31.12 | $31.36 | $31.12 | $31.32 | $31.32 | 49,204 |
2023-01-20 | $30.96 | $31.21 | $30.96 | $31.17 | $31.17 | 39,555 |
2023-01-19 | $31.01 | $31.08 | $30.86 | $30.96 | $30.96 | 141,322 |
2023-01-18 | $31.42 | $31.42 | $31.00 | $31.03 | $31.03 | 131,292 |
2023-01-17 | $31.21 | $31.21 | $31.10 | $31.16 | $31.16 | 49,602 |
2023-01-13 | $30.88 | $31.10 | $30.88 | $31.08 | $31.08 | 16,589 |
2023-01-12 | $30.73 | $31.00 | $30.66 | $30.95 | $30.95 | 25,714 |
2023-01-11 | $30.50 | $30.55 | $30.41 | $30.55 | $30.55 | 23,263 |
2023-01-10 | $30.30 | $30.38 | $30.22 | $30.33 | $30.33 | 12,842 |
2023-01-09 | $30.39 | $30.53 | $30.24 | $30.24 | $30.24 | 20,923 |
2023-01-06 | $29.81 | $30.26 | $29.68 | $30.19 | $30.19 | 11,089 |
2023-01-05 | $29.58 | $29.71 | $29.54 | $29.57 | $29.57 | 24,111 |
2023-01-04 | $29.73 | $29.81 | $29.64 | $29.68 | $29.68 | 24,561 |
2023-01-03 | $29.55 | $29.66 | $29.37 | $29.44 | $29.44 | 59,885 |
2022-12-30 | $29.40 | $29.41 | $29.12 | $29.25 | $29.25 | 36,134 |
2022-12-29 | $29.54 | $29.60 | $29.44 | $29.52 | $29.52 | 63,086 |
2022-12-28 | $29.55 | $29.56 | $29.26 | $29.28 | $29.28 | 58,721 |
2022-12-27 | $29.60 | $29.60 | $29.47 | $29.49 | $29.49 | 51,216 |
2022-12-23 | $29.36 | $29.46 | $29.28 | $29.46 | $29.46 | 40,042 |
2022-12-22 | $29.62 | $29.62 | $29.29 | $29.46 | $29.29 | 64,119 |
2022-12-21 | $29.53 | $29.68 | $29.52 | $29.63 | $29.46 | 28,995 |
2022-12-20 | $29.30 | $29.40 | $29.25 | $29.25 | $29.25 | 31,915 |
2022-12-19 | $29.43 | $29.43 | $29.20 | $29.28 | $29.28 | 25,608 |
2022-12-16 | $29.14 | $29.30 | $29.14 | $29.27 | $29.27 | 11,360 |
2022-12-15 | $29.62 | $29.62 | $29.39 | $29.49 | $29.49 | 42,650 |
2022-12-14 | $29.90 | $30.06 | $29.80 | $29.82 | $29.82 | 26,997 |
2022-12-13 | $30.10 | $30.13 | $29.89 | $29.96 | $29.96 | 24,010 |
2022-12-12 | $29.70 | $29.75 | $29.59 | $29.72 | $29.72 | 186,920 |
2022-12-09 | $29.64 | $29.84 | $29.64 | $29.69 | $29.69 | 84,993 |
2022-12-08 | $29.56 | $29.66 | $29.55 | $29.62 | $29.62 | 49,268 |
2022-12-07 | $29.67 | $29.69 | $29.54 | $29.58 | $29.58 | 24,395 |
2022-12-06 | $29.86 | $29.86 | $29.60 | $29.73 | $29.73 | 31,102 |
2022-12-05 | $29.93 | $29.95 | $29.67 | $29.76 | $29.76 | 58,488 |
2022-12-02 | $29.67 | $29.94 | $29.67 | $29.78 | $29.78 | 16,066 |
2022-12-01 | $30.16 | $30.16 | $29.90 | $29.90 | $29.90 | 21,431 |
2022-11-30 | $29.83 | $30.10 | $29.71 | $30.04 | $30.04 | 41,959 |
2022-11-29 | $29.59 | $29.76 | $29.59 | $29.71 | $29.71 | 176,854 |
2022-11-28 | $29.64 | $29.72 | $29.49 | $29.51 | $29.51 | 48,785 |
2022-11-25 | $29.67 | $29.85 | $29.67 | $29.78 | $29.78 | 2,850 |
2022-11-23 | $29.57 | $29.64 | $29.52 | $29.60 | $29.60 | 14,043 |
2022-11-22 | $29.36 | $29.58 | $29.36 | $29.58 | $29.58 | 42,192 |
2022-11-21 | $29.16 | $29.29 | $29.10 | $29.24 | $29.24 | 253,334 |
2022-11-18 | $29.24 | $29.30 | $29.18 | $29.28 | $29.28 | 50,410 |
2022-11-17 | $28.79 | $29.15 | $28.79 | $29.13 | $29.13 | 42,988 |
2022-11-16 | $29.15 | $29.18 | $29.03 | $29.06 | $29.06 | 20,395 |
2022-11-15 | $29.43 | $29.43 | $28.91 | $29.12 | $29.12 | 176,876 |
2022-11-14 | $29.23 | $29.34 | $29.03 | $29.03 | $29.03 | 32,742 |
2022-11-11 | $29.27 | $29.30 | $29.11 | $29.23 | $29.23 | 24,623 |
2022-11-10 | $28.75 | $28.98 | $28.70 | $28.98 | $28.98 | 140,977 |
2022-11-09 | $28.30 | $28.41 | $28.10 | $28.10 | $28.10 | 26,131 |
2022-11-08 | $28.38 | $28.49 | $28.21 | $28.33 | $28.33 | 39,259 |
2022-11-07 | $28.32 | $28.32 | $28.14 | $28.17 | $28.17 | 29,019 |
2022-11-04 | $28.09 | $28.25 | $27.97 | $28.24 | $28.24 | 50,885 |
2022-11-03 | $27.34 | $27.55 | $27.34 | $27.45 | $27.45 | 20,911 |
2022-11-02 | $27.79 | $27.91 | $27.46 | $27.50 | $27.50 | 82,975 |
2022-11-01 | $27.79 | $27.86 | $27.68 | $27.79 | $27.79 | 48,887 |
2022-10-31 | $27.51 | $27.57 | $27.45 | $27.51 | $27.51 | 89,395 |
2022-10-28 | $27.28 | $27.59 | $27.28 | $27.57 | $27.57 | 24,472 |
2022-10-27 | $27.50 | $27.54 | $27.32 | $27.32 | $27.32 | 50,247 |
2022-10-26 | $27.28 | $27.64 | $27.28 | $27.47 | $27.47 | 93,963 |
2022-10-25 | $27.14 | $27.43 | $27.14 | $27.43 | $27.43 | 56,784 |
2022-10-24 | $27.06 | $27.13 | $26.90 | $27.03 | $27.03 | 18,713 |
2022-10-21 | $26.60 | $27.00 | $26.60 | $27.00 | $27.00 | 15,693 |
2022-10-20 | $26.86 | $26.97 | $26.66 | $26.74 | $26.74 | 21,693 |
2022-10-19 | $26.83 | $26.85 | $26.63 | $26.77 | $26.77 | 213,739 |
2022-10-18 | $27.03 | $27.03 | $26.77 | $26.86 | $26.86 | 41,994 |
2022-10-17 | $26.81 | $26.82 | $26.73 | $26.74 | $26.74 | 19,495 |
2022-10-14 | $26.79 | $26.79 | $26.29 | $26.31 | $26.31 | 24,778 |
2022-10-13 | $25.89 | $26.63 | $25.80 | $26.60 | $26.60 | 15,181 |
2022-10-12 | $26.19 | $26.24 | $26.10 | $26.10 | $26.10 | 40,360 |
2022-10-11 | $26.39 | $26.49 | $26.12 | $26.19 | $26.19 | 16,107 |
2022-10-10 | $26.51 | $26.57 | $26.36 | $26.49 | $26.49 | 16,478 |
2022-10-07 | $26.78 | $26.78 | $26.48 | $26.51 | $26.51 | 34,884 |
2022-10-06 | $26.82 | $26.87 | $26.72 | $26.74 | $26.74 | 19,224 |
2022-10-05 | $26.84 | $27.23 | $26.65 | $27.06 | $27.06 | 45,472 |
2022-10-04 | $27.01 | $27.31 | $27.01 | $27.29 | $27.29 | 12,213 |
2022-10-03 | $26.29 | $26.62 | $26.29 | $26.49 | $26.49 | 25,706 |
2022-09-30 | $26.09 | $26.29 | $26.03 | $26.03 | $26.03 | 31,105 |
2022-09-29 | $26.23 | $26.23 | $25.95 | $26.15 | $26.15 | 34,225 |
2022-09-28 | $26.24 | $26.50 | $26.11 | $26.42 | $26.42 | 239,913 |
2022-09-27 | $26.47 | $26.47 | $26.09 | $26.17 | $26.17 | 17,904 |
2022-09-26 | $26.42 | $26.55 | $26.28 | $26.28 | $26.28 | 30,573 |
2022-09-23 | $27.02 | $27.08 | $26.70 | $26.88 | $26.88 | 141,042 |
2022-09-22 | $27.65 | $27.65 | $27.39 | $27.44 | $27.44 | 28,316 |
2022-09-21 | $27.76 | $27.76 | $27.39 | $27.39 | $27.39 | 22,862 |
2022-09-20 | $27.69 | $27.69 | $27.52 | $27.64 | $27.64 | 49,746 |
2022-09-19 | $27.73 | $28.03 | $27.73 | $27.97 | $27.97 | 33,618 |
2022-09-16 | $27.81 | $27.89 | $27.77 | $27.86 | $27.86 | 9,981 |
2022-09-15 | $28.02 | $28.13 | $27.93 | $27.95 | $27.95 | 14,446 |
2022-09-14 | $28.17 | $28.17 | $28.02 | $28.12 | $28.12 | 17,249 |
2022-09-13 | $28.49 | $28.49 | $28.09 | $28.09 | $28.09 | 29,884 |
2022-09-12 | $28.67 | $28.81 | $28.67 | $28.76 | $28.76 | 86,496 |
2022-09-09 | $28.31 | $28.45 | $28.27 | $28.36 | $28.36 | 33,967 |
2022-09-08 | $27.68 | $27.95 | $27.68 | $27.90 | $27.90 | 10,975 |
2022-09-07 | $27.65 | $27.87 | $27.62 | $27.82 | $27.82 | 6,364 |
2022-09-06 | $27.86 | $27.90 | $27.70 | $27.70 | $27.70 | 212,033 |
2022-09-02 | $28.03 | $28.16 | $27.67 | $27.73 | $27.73 | 12,105 |
2022-09-01 | $27.81 | $27.88 | $27.69 | $27.83 | $27.83 | 30,504 |
2022-08-31 | $28.17 | $28.27 | $28.03 | $28.05 | $28.05 | 8,746 |
2022-08-30 | $28.55 | $28.55 | $28.20 | $28.22 | $28.22 | 6,311 |
2022-08-29 | $28.42 | $28.51 | $28.36 | $28.36 | $28.36 | 10,643 |
2022-08-26 | $28.87 | $28.87 | $28.43 | $28.44 | $28.44 | 9,437 |
2022-08-25 | $28.69 | $28.91 | $28.69 | $28.91 | $28.91 | 13,438 |
2022-08-24 | $28.63 | $28.74 | $28.62 | $28.66 | $28.66 | 25,529 |
2022-08-23 | $28.61 | $28.79 | $28.61 | $28.72 | $28.72 | 11,873 |
2022-08-22 | $28.77 | $28.77 | $28.65 | $28.66 | $28.66 | 9,003 |
2022-08-19 | $29.09 | $29.09 | $28.92 | $28.97 | $28.97 | 22,510 |
2022-08-18 | $29.17 | $29.24 | $29.15 | $29.15 | $29.15 | 18,589 |
2022-08-17 | $29.09 | $29.22 | $29.07 | $29.16 | $29.16 | 13,786 |
2022-08-16 | $29.20 | $29.31 | $29.19 | $29.27 | $29.27 | 14,503 |
2022-08-15 | $29.05 | $29.22 | $29.01 | $29.16 | $29.16 | 8,631 |
2022-08-12 | $29.14 | $29.26 | $29.08 | $29.23 | $29.23 | 15,787 |
2022-08-11 | $29.01 | $29.13 | $28.99 | $29.01 | $29.01 | 11,381 |
2022-08-10 | $29.00 | $29.09 | $28.96 | $29.08 | $29.08 | 57,146 |
2022-08-09 | $28.61 | $28.82 | $28.61 | $28.70 | $28.70 | 16,921 |
2022-08-08 | $29.01 | $29.01 | $28.80 | $28.80 | $28.80 | 213,689 |
2022-08-05 | $28.78 | $28.81 | $28.71 | $28.80 | $28.80 | 50,789 |
2022-08-04 | $28.76 | $28.76 | $28.68 | $28.68 | $28.68 | 21,782 |
2022-08-03 | $28.71 | $28.79 | $28.68 | $28.72 | $28.72 | 19,879 |
2022-08-02 | $28.56 | $28.78 | $28.52 | $28.60 | $28.60 | 259,203 |
2022-08-01 | $28.79 | $28.84 | $28.63 | $28.76 | $28.76 | 15,995 |
2022-07-29 | $28.72 | $28.86 | $28.72 | $28.86 | $28.86 | 47,368 |
2022-07-28 | $28.40 | $28.65 | $28.34 | $28.57 | $28.57 | 16,002 |
2022-07-27 | $28.29 | $28.50 | $28.21 | $28.45 | $28.45 | 20,198 |
2022-07-26 | $28.22 | $28.22 | $28.10 | $28.10 | $28.10 | 12,856 |
2022-07-25 | $28.25 | $28.37 | $28.20 | $28.30 | $28.30 | 29,585 |
2022-07-22 | $28.09 | $28.27 | $27.99 | $28.02 | $28.02 | 22,109 |
2022-07-21 | $27.84 | $28.22 | $27.84 | $28.15 | $28.15 | 82,533 |
2022-07-20 | $28.18 | $28.18 | $27.95 | $27.99 | $27.99 | 10,002 |
2022-07-19 | $27.97 | $28.19 | $27.97 | $28.17 | $28.17 | 12,357 |
2022-07-18 | $27.85 | $27.91 | $27.63 | $27.69 | $27.69 | 63,481 |
2022-07-15 | $27.75 | $27.75 | $27.38 | $27.63 | $27.63 | 50,783 |
2022-07-14 | $27.40 | $27.40 | $27.14 | $27.32 | $27.32 | 53,244 |
2022-07-13 | $27.42 | $27.80 | $27.42 | $27.72 | $27.72 | 22,880 |
2022-07-12 | $27.79 | $27.97 | $27.75 | $27.84 | $27.84 | 19,455 |
2022-07-11 | $27.86 | $27.90 | $27.82 | $27.83 | $27.83 | 8,973 |
2022-07-08 | $28.01 | $28.08 | $27.89 | $27.95 | $27.95 | 24,110 |
2022-07-07 | $27.94 | $28.04 | $27.92 | $27.97 | $27.97 | 35,103 |
2022-07-06 | $27.58 | $27.70 | $27.49 | $27.63 | $27.63 | 13,554 |
2022-07-05 | $27.55 | $27.61 | $27.39 | $27.60 | $27.60 | 14,562 |
2022-07-01 | $27.87 | $28.07 | $27.69 | $28.07 | $28.07 | 11,587 |
2022-06-30 | $27.81 | $27.99 | $27.66 | $27.95 | $27.95 | 34,256 |
2022-06-29 | $28.50 | $28.51 | $28.20 | $28.20 | $28.20 | 41,592 |
2022-06-28 | $28.45 | $28.66 | $28.23 | $28.23 | $28.23 | 20,269 |
2022-06-27 | $28.22 | $28.30 | $28.18 | $28.18 | $28.18 | 16,897 |
2022-06-24 | $27.88 | $28.36 | $27.88 | $28.29 | $28.29 | 22,470 |
2022-06-23 | $28.36 | $28.36 | $28.12 | $28.32 | $27.71 | 264,716 |
2022-06-22 | $28.40 | $28.62 | $28.39 | $28.42 | $27.81 | 11,817 |
2022-06-21 | $28.71 | $28.76 | $28.66 | $28.66 | $28.05 | 12,030 |
2022-06-17 | $28.54 | $28.59 | $28.27 | $28.34 | $27.73 | 22,779 |
2022-06-16 | $28.46 | $28.53 | $28.28 | $28.29 | $27.68 | 80,603 |
2022-06-15 | $29.10 | $29.28 | $28.92 | $29.14 | $28.52 | 9,530 |
2022-06-14 | $28.92 | $28.96 | $28.61 | $28.86 | $28.24 | 169,359 |
2022-06-13 | $29.01 | $29.20 | $28.92 | $28.94 | $28.32 | 17,532 |
2022-06-10 | $29.72 | $29.72 | $29.50 | $29.58 | $28.95 | 10,144 |
2022-06-09 | $30.41 | $30.41 | $30.12 | $30.12 | $29.47 | 14,524 |
2022-06-08 | $30.71 | $30.71 | $30.49 | $30.54 | $29.89 | 11,136 |
2022-06-07 | $30.67 | $30.91 | $30.67 | $30.87 | $30.21 | 13,993 |
2022-06-06 | $30.91 | $30.95 | $30.74 | $30.83 | $30.17 | 9,363 |
2022-06-03 | $30.71 | $30.71 | $30.51 | $30.64 | $29.98 | 21,278 |
2022-06-02 | $30.55 | $30.88 | $30.55 | $30.84 | $30.18 | 43,729 |
2022-06-01 | $30.74 | $30.80 | $30.39 | $30.50 | $29.85 | 123,338 |
2022-05-31 | $30.60 | $30.72 | $30.52 | $30.55 | $29.89 | 22,030 |
2022-05-27 | $30.66 | $30.79 | $30.65 | $30.75 | $30.09 | 18,625 |
2022-05-26 | $30.37 | $30.57 | $30.36 | $30.50 | $29.85 | 22,673 |
2022-05-25 | $30.17 | $30.40 | $30.17 | $30.35 | $29.70 | 16,297 |
2022-05-24 | $30.11 | $30.26 | $30.03 | $30.19 | $29.54 | 20,790 |
2022-05-23 | $30.16 | $30.34 | $30.08 | $30.29 | $29.64 | 7,960 |
2022-05-20 | $30.07 | $30.07 | $29.63 | $29.89 | $29.25 | 27,097 |
2022-05-19 | $29.49 | $29.82 | $29.49 | $29.65 | $29.01 | 20,784 |
2022-05-18 | $30.02 | $30.02 | $29.59 | $29.64 | $29.00 | 21,022 |
2022-05-17 | $30.05 | $30.18 | $29.99 | $30.13 | $29.48 | 23,412 |
2022-05-16 | $29.60 | $29.85 | $29.58 | $29.77 | $29.13 | 12,293 |
2022-05-13 | $29.08 | $29.74 | $29.08 | $29.68 | $29.04 | 35,520 |
2022-05-12 | $28.82 | $31.00 | $28.73 | $29.08 | $28.46 | 159,799 |
2022-05-11 | $29.32 | $29.64 | $29.12 | $29.14 | $28.52 | 35,284 |
2022-05-10 | $29.45 | $29.48 | $29.09 | $29.28 | $28.65 | 139,888 |
2022-05-09 | $29.36 | $29.36 | $28.98 | $29.08 | $28.46 | 40,415 |
2022-05-06 | $29.88 | $29.88 | $29.59 | $29.71 | $29.07 | 91,638 |
2022-05-05 | $30.37 | $30.37 | $29.81 | $29.91 | $29.27 | 17,901 |
2022-05-04 | $30.28 | $30.71 | $30.13 | $30.60 | $29.94 | 39,154 |
2022-05-03 | $30.30 | $30.39 | $30.18 | $30.33 | $29.68 | 22,470 |
2022-05-02 | $30.24 | $30.24 | $29.84 | $30.12 | $29.47 | 19,529 |
2022-04-29 | $30.56 | $30.56 | $30.06 | $30.06 | $29.42 | 27,011 |
2022-04-28 | $30.29 | $30.55 | $30.12 | $30.49 | $29.84 | 67,584 |
2022-04-27 | $29.97 | $30.14 | $29.92 | $29.96 | $29.32 | 18,268 |
2022-04-26 | $30.11 | $30.13 | $29.67 | $29.67 | $29.03 | 15,615 |
2022-04-25 | $30.19 | $30.40 | $29.96 | $30.31 | $29.66 | 20,451 |
2022-04-22 | $30.77 | $30.80 | $30.41 | $30.44 | $29.79 | 38,722 |
2022-04-21 | $31.26 | $31.27 | $30.73 | $30.75 | $30.09 | 22,332 |
2022-04-20 | $31.07 | $31.14 | $31.04 | $31.10 | $30.43 | 60,556 |
2022-04-19 | $30.77 | $30.98 | $30.76 | $30.98 | $30.32 | 61,773 |
2022-04-18 | $30.88 | $30.97 | $30.68 | $30.82 | $30.16 | 66,956 |
2022-04-14 | $31.00 | $31.00 | $30.82 | $30.87 | $30.21 | 118,799 |
2022-04-13 | $30.59 | $30.87 | $30.59 | $30.79 | $30.13 | 130,054 |
2022-04-12 | $30.81 | $30.81 | $30.50 | $30.60 | $29.94 | 38,604 |
2022-04-11 | $30.88 | $30.88 | $30.66 | $30.66 | $30.00 | 17,500 |
2022-04-08 | $30.75 | $30.97 | $30.75 | $30.90 | $30.24 | 15,733 |
2022-04-07 | $30.77 | $30.88 | $30.53 | $30.74 | $30.08 | 21,100 |
2022-04-06 | $30.56 | $30.76 | $30.50 | $30.63 | $29.97 | 12,434 |
2022-04-05 | $30.84 | $30.97 | $30.80 | $30.88 | $30.22 | 18,117 |
2022-04-04 | $30.96 | $31.16 | $30.96 | $31.09 | $30.42 | 34,466 |
2022-04-01 | $31.20 | $31.20 | $30.88 | $31.00 | $30.34 | 41,123 |
2022-03-31 | $31.01 | $31.04 | $30.69 | $30.69 | $30.03 | 59,921 |
2022-03-30 | $31.34 | $31.34 | $30.98 | $31.03 | $30.36 | 42,911 |
2022-03-29 | $31.33 | $31.33 | $30.97 | $31.20 | $30.53 | 34,004 |
2022-03-28 | $30.55 | $30.97 | $30.55 | $30.89 | $30.23 | 30,688 |
2022-03-25 | $30.67 | $30.73 | $30.53 | $30.73 | $30.07 | 15,047 |
2022-03-24 | $30.71 | $31.07 | $30.69 | $30.84 | $30.00 | 46,806 |
2022-03-23 | $30.62 | $30.74 | $30.57 | $30.57 | $29.73 | 27,321 |
2022-03-22 | $30.91 | $30.94 | $30.81 | $30.90 | $30.05 | 22,424 |
2022-03-21 | $30.68 | $30.72 | $30.48 | $30.69 | $29.85 | 28,584 |
2022-03-18 | $30.27 | $30.65 | $30.20 | $30.62 | $29.78 | 23,048 |
2022-03-17 | $30.15 | $30.39 | $30.04 | $30.38 | $29.55 | 27,637 |
2022-03-16 | $29.82 | $30.22 | $29.82 | $30.22 | $29.39 | 23,844 |
2022-03-15 | $29.29 | $29.55 | $29.23 | $29.53 | $28.72 | 31,728 |
2022-03-14 | $29.22 | $29.45 | $29.13 | $29.26 | $28.46 | 13,463 |
2022-03-11 | $29.32 | $29.33 | $28.92 | $28.92 | $28.13 | 29,393 |
2022-03-10 | $28.94 | $29.12 | $28.87 | $29.04 | $28.24 | 16,573 |
2022-03-09 | $28.99 | $29.38 | $28.97 | $29.20 | $28.40 | 29,980 |
2022-03-08 | $28.35 | $28.76 | $28.18 | $28.41 | $27.63 | 15,545 |
2022-03-07 | $28.64 | $28.69 | $28.00 | $28.24 | $27.46 | 23,499 |
2022-03-04 | $29.00 | $29.00 | $28.59 | $28.84 | $28.05 | 23,057 |
2022-03-03 | $29.88 | $29.88 | $29.40 | $29.46 | $28.66 | 11,064 |
2022-03-02 | $29.75 | $29.95 | $29.75 | $29.89 | $29.07 | 18,344 |
2022-03-01 | $29.92 | $29.92 | $29.41 | $29.49 | $28.68 | 47,076 |
2022-02-28 | $29.98 | $30.29 | $29.80 | $30.29 | $29.46 | 14,268 |
2022-02-25 | $30.12 | $30.45 | $30.01 | $30.45 | $29.61 | 26,845 |
2022-02-24 | $29.50 | $29.85 | $29.18 | $29.84 | $29.02 | 45,380 |
2022-02-23 | $30.61 | $30.64 | $30.19 | $30.25 | $29.42 | 19,453 |
2022-02-22 | $30.52 | $30.62 | $30.24 | $30.39 | $29.56 | 26,533 |
2022-02-18 | $30.90 | $30.92 | $30.72 | $30.82 | $29.97 | 18,122 |
2022-02-17 | $31.05 | $31.07 | $30.83 | $30.87 | $30.02 | 388,731 |
2022-02-16 | $31.13 | $31.42 | $31.13 | $31.34 | $30.48 | 66,699 |
2022-02-15 | $31.11 | $31.30 | $31.09 | $31.30 | $30.44 | 51,876 |
2022-02-14 | $31.05 | $31.05 | $30.72 | $30.91 | $30.06 | 149,772 |
2022-02-11 | $31.56 | $31.68 | $30.95 | $31.06 | $30.21 | 417,226 |
2022-02-10 | $31.56 | $31.81 | $31.49 | $31.49 | $30.62 | 26,301 |
2022-02-09 | $31.69 | $31.76 | $31.65 | $31.74 | $30.87 | 18,094 |
2022-02-08 | $31.23 | $31.43 | $31.23 | $31.41 | $30.55 | 39,691 |
2022-02-07 | $31.10 | $31.30 | $31.09 | $31.13 | $30.28 | 14,167 |
2022-02-04 | $31.02 | $31.18 | $30.86 | $31.05 | $30.20 | 18,700 |
2022-02-03 | $31.08 | $31.15 | $30.94 | $30.99 | $30.14 | 26,395 |
2022-02-02 | $31.28 | $31.33 | $31.19 | $31.25 | $30.39 | 77,301 |
2022-02-01 | $31.01 | $31.11 | $30.94 | $31.11 | $30.26 | 15,358 |
2022-01-31 | $30.65 | $31.01 | $30.63 | $30.94 | $30.09 | 30,975 |
2022-01-28 | $30.52 | $30.77 | $30.34 | $30.70 | $29.86 | 19,129 |
2022-01-27 | $30.69 | $30.91 | $30.61 | $30.72 | $29.88 | 54,613 |
2022-01-26 | $30.79 | $30.83 | $30.32 | $30.47 | $29.63 | 14,932 |
2022-01-25 | $30.39 | $30.67 | $30.15 | $30.51 | $29.67 | 25,789 |
2022-01-24 | $30.31 | $30.58 | $29.86 | $30.56 | $29.72 | 51,046 |
2022-01-21 | $31.01 | $31.08 | $30.71 | $30.78 | $29.93 | 45,821 |
2022-01-20 | $31.31 | $31.58 | $31.12 | $31.12 | $30.27 | 85,004 |
2022-01-19 | $31.46 | $31.46 | $31.25 | $31.31 | $30.45 | 58,396 |
2022-01-18 | $31.40 | $31.43 | $31.27 | $31.32 | $30.46 | 34,194 |
2022-01-14 | $31.53 | $31.60 | $31.44 | $31.56 | $30.69 | 55,191 |
2022-01-13 | $31.82 | $31.82 | $31.46 | $31.46 | $30.59 | 20,277 |
2022-01-12 | $31.50 | $31.64 | $31.50 | $31.60 | $30.73 | 72,152 |
2022-01-11 | $31.20 | $31.49 | $31.20 | $31.44 | $30.58 | 26,606 |
2022-01-10 | $31.04 | $31.19 | $30.98 | $31.18 | $30.33 | 14,964 |
2022-01-07 | $31.28 | $31.33 | $31.16 | $31.33 | $30.47 | 100,402 |
2022-01-06 | $31.32 | $31.32 | $31.20 | $31.20 | $30.35 | 17,357 |
2022-01-05 | $31.49 | $31.54 | $31.23 | $31.23 | $30.37 | 7,840 |
2022-01-04 | $31.40 | $31.45 | $31.35 | $31.37 | $30.51 | 8,689 |
2022-01-03 | $30.97 | $31.17 | $30.97 | $31.12 | $30.27 | 6,230 |
2021-12-31 | $30.86 | $30.97 | $30.81 | $30.81 | $29.96 | 7,552 |
2021-12-30 | $31.07 | $31.07 | $30.89 | $30.89 | $30.04 | 27,288 |
2021-12-29 | $30.90 | $31.00 | $30.85 | $30.92 | $30.07 | 16,067 |
2021-12-28 | $31.01 | $31.01 | $30.94 | $30.96 | $30.11 | 11,986 |
2021-12-27 | $30.79 | $30.94 | $30.75 | $30.93 | $30.08 | 10,727 |
2021-12-23 | $30.72 | $31.00 | $30.72 | $30.89 | $29.82 | 62,273 |
2021-12-22 | $30.55 | $30.81 | $30.55 | $30.76 | $29.69 | 22,843 |
2021-12-21 | $30.56 | $30.72 | $30.49 | $30.64 | $29.58 | 15,887 |
2021-12-20 | $30.20 | $30.39 | $30.17 | $30.36 | $29.31 | 21,159 |
2021-12-17 | $30.59 | $30.59 | $30.45 | $30.45 | $29.39 | 4,867 |
2021-12-16 | $30.69 | $30.80 | $30.57 | $30.68 | $29.61 | 21,014 |
2021-12-15 | $30.39 | $30.72 | $30.34 | $30.72 | $29.65 | 15,344 |
2021-12-14 | $30.29 | $30.39 | $30.20 | $30.32 | $29.27 | 9,957 |
2021-12-13 | $30.50 | $30.50 | $30.34 | $30.34 | $29.29 | 9,546 |
2021-12-10 | $30.62 | $30.62 | $30.43 | $30.52 | $29.46 | 12,925 |
2021-12-09 | $30.57 | $30.57 | $30.49 | $30.50 | $29.45 | 25,607 |
2021-12-08 | $30.75 | $30.75 | $30.62 | $30.68 | $29.61 | 6,423 |
2021-12-07 | $30.71 | $30.75 | $30.66 | $30.69 | $29.63 | 9,123 |
2021-12-06 | $30.17 | $30.24 | $30.09 | $30.18 | $29.13 | 14,729 |
2021-12-03 | $29.99 | $29.99 | $29.68 | $29.81 | $28.78 | 9,375 |
2021-12-02 | $29.72 | $29.96 | $29.69 | $29.87 | $28.83 | 10,913 |
2021-12-01 | $29.87 | $30.03 | $29.46 | $29.46 | $28.44 | 14,831 |
2021-11-30 | $29.68 | $29.68 | $29.39 | $29.52 | $28.50 | 13,386 |
2021-11-29 | $29.92 | $29.96 | $29.78 | $29.89 | $28.86 | 8,698 |
2021-11-26 | $29.91 | $30.04 | $29.63 | $29.66 | $28.63 | 2,568 |
2021-11-24 | $30.57 | $30.65 | $30.53 | $30.63 | $29.57 | 8,933 |
2021-11-23 | $30.58 | $30.73 | $30.57 | $30.71 | $29.64 | 9,267 |
2021-11-22 | $30.70 | $30.78 | $30.58 | $30.58 | $29.52 | 14,033 |
2021-11-19 | $30.64 | $30.64 | $30.55 | $30.56 | $29.50 | 11,223 |
2021-11-18 | $30.76 | $30.76 | $30.61 | $30.76 | $29.69 | 19,514 |
2021-11-17 | $30.87 | $30.89 | $30.75 | $30.76 | $29.69 | 85,147 |
2021-11-16 | $31.02 | $31.02 | $30.98 | $30.98 | $29.91 | 4,182 |
2021-11-15 | $30.97 | $31.04 | $30.94 | $30.97 | $29.90 | 16,100 |
2021-11-12 | $30.93 | $31.02 | $30.93 | $31.01 | $29.93 | 16,587 |
2021-11-11 | $30.97 | $30.97 | $30.91 | $30.94 | $29.87 | 11,253 |
2021-11-10 | $30.69 | $30.92 | $30.69 | $30.74 | $29.67 | 14,466 |
2021-11-09 | $30.91 | $30.91 | $30.79 | $30.87 | $29.79 | 15,897 |
2021-11-08 | $30.99 | $31.01 | $30.95 | $30.98 | $29.90 | 9,126 |
2021-11-05 | $31.02 | $31.04 | $30.95 | $31.01 | $29.93 | 11,307 |
2021-11-04 | $30.81 | $30.98 | $30.81 | $30.95 | $29.88 | 20,629 |
2021-11-03 | $30.84 | $30.98 | $30.82 | $30.96 | $29.88 | 42,301 |
2021-11-02 | $30.78 | $30.86 | $30.78 | $30.81 | $29.74 | 9,725 |
2021-11-01 | $30.74 | $30.81 | $30.70 | $30.81 | $29.74 | 10,868 |
2021-10-29 | $30.47 | $30.59 | $30.44 | $30.57 | $29.51 | 13,225 |
2021-10-28 | $30.49 | $30.64 | $30.49 | $30.62 | $29.55 | 8,393 |
2021-10-27 | $30.58 | $30.62 | $30.41 | $30.49 | $29.43 | 133,680 |
2021-10-26 | $30.72 | $30.73 | $30.61 | $30.63 | $29.57 | 9,554 |
2021-10-25 | $30.56 | $30.63 | $30.45 | $30.55 | $29.49 | 12,653 |
2021-10-22 | $30.62 | $30.65 | $30.50 | $30.59 | $29.52 | 19,959 |
2021-10-21 | $30.45 | $30.58 | $30.40 | $30.47 | $29.41 | 9,246 |
2021-10-20 | $30.51 | $30.64 | $30.51 | $30.57 | $29.51 | 19,309 |
2021-10-19 | $30.42 | $30.59 | $30.42 | $30.51 | $29.45 | 18,839 |
2021-10-18 | $30.29 | $30.48 | $30.29 | $30.43 | $29.37 | 7,976 |
2021-10-15 | $30.56 | $30.58 | $30.49 | $30.57 | $29.51 | 10,826 |
2021-10-14 | $30.35 | $30.41 | $30.34 | $30.40 | $29.34 | 6,339 |
2021-10-13 | $29.92 | $30.19 | $29.92 | $30.13 | $29.08 | 11,783 |
2021-10-12 | $29.92 | $30.10 | $29.92 | $29.99 | $28.95 | 15,025 |
2021-10-11 | $30.10 | $30.15 | $29.92 | $29.98 | $28.94 | 14,554 |
2021-10-08 | $30.01 | $30.01 | $29.93 | $29.95 | $28.91 | 11,853 |
2021-10-07 | $29.91 | $30.06 | $29.91 | $29.96 | $28.92 | 7,403 |
2021-10-06 | $29.46 | $29.76 | $29.35 | $29.76 | $28.73 | 10,469 |
2021-10-05 | $29.71 | $29.94 | $29.71 | $29.87 | $28.84 | 5,582 |
2021-10-04 | $29.90 | $29.90 | $29.63 | $29.69 | $28.66 | 13,810 |
2021-10-01 | $29.83 | $30.02 | $29.75 | $29.95 | $28.91 | 5,722 |
2021-09-30 | $30.09 | $30.09 | $29.85 | $29.85 | $28.81 | 15,952 |
2021-09-29 | $30.67 | $30.67 | $30.07 | $30.07 | $29.03 | 14,641 |
2021-09-28 | $30.04 | $30.06 | $29.92 | $29.98 | $28.94 | 22,850 |
2021-09-27 | $30.29 | $30.51 | $30.29 | $30.46 | $29.40 | 5,767 |
2021-09-24 | $30.57 | $30.57 | $30.39 | $30.45 | $29.39 | 12,789 |
2021-09-23 | $31.13 | $31.18 | $31.09 | $31.14 | $29.59 | 12,573 |
2021-09-22 | $30.94 | $31.04 | $30.92 | $30.92 | $29.38 | 7,734 |
2021-09-21 | $30.82 | $30.87 | $30.68 | $30.68 | $29.16 | 16,522 |
2021-09-20 | $30.55 | $30.57 | $30.25 | $30.47 | $28.95 | 10,431 |
2021-09-17 | $31.13 | $31.13 | $30.99 | $31.06 | $29.51 | 12,074 |
2021-09-16 | $31.36 | $31.41 | $31.25 | $31.41 | $29.85 | 6,144 |
2021-09-15 | $31.35 | $31.42 | $31.26 | $31.41 | $29.85 | 7,774 |
2021-09-14 | $31.39 | $31.51 | $31.34 | $31.39 | $29.83 | 6,611 |
2021-09-13 | $31.50 | $31.54 | $29.30 | $31.51 | $29.94 | 13,517 |
2021-09-10 | $31.53 | $31.53 | $31.23 | $31.23 | $29.67 | 8,097 |
2021-09-09 | $31.45 | $31.51 | $31.29 | $31.34 | $29.78 | 8,898 |
2021-09-08 | $31.50 | $31.50 | $31.40 | $31.44 | $29.88 | 5,467 |
2021-09-07 | $31.56 | $31.68 | $31.56 | $31.63 | $30.06 | 7,561 |
2021-09-03 | $31.57 | $31.62 | $31.52 | $31.58 | $30.01 | 9,143 |
2021-09-02 | $31.46 | $31.53 | $31.41 | $31.45 | $29.89 | 7,531 |
2021-09-01 | $31.28 | $31.45 | $31.28 | $31.36 | $29.81 | 3,789 |
2021-08-31 | $31.17 | $31.24 | $31.14 | $31.18 | $29.63 | 10,653 |
2021-08-30 | $31.16 | $31.30 | $31.16 | $31.25 | $29.69 | 9,003 |
2021-08-27 | $31.11 | $31.23 | $31.11 | $31.19 | $29.64 | 7,784 |
2021-08-26 | $31.10 | $31.12 | $31.02 | $31.02 | $29.48 | 11,210 |
2021-08-25 | $31.11 | $31.19 | $31.11 | $31.17 | $29.62 | 9,135 |
2021-08-24 | $31.20 | $31.25 | $31.17 | $31.18 | $29.63 | 6,355 |
2021-08-23 | $31.17 | $31.26 | $31.14 | $31.18 | $29.63 | 13,079 |
2021-08-20 | $30.94 | $31.12 | $30.93 | $31.11 | $29.56 | 9,300 |
2021-08-19 | $30.84 | $31.04 | $30.74 | $31.04 | $29.50 | 11,771 |
2021-08-18 | $31.36 | $31.45 | $31.22 | $31.23 | $29.68 | 13,854 |
2021-08-17 | $31.35 | $31.40 | $31.20 | $31.36 | $29.80 | 15,075 |
2021-08-16 | $31.33 | $31.53 | $31.33 | $31.49 | $29.93 | 9,693 |
2021-08-13 | $31.58 | $31.61 | $31.53 | $31.57 | $30.00 | 11,627 |
2021-08-12 | $31.54 | $31.57 | $31.48 | $31.55 | $29.98 | 11,207 |
2021-08-11 | $31.44 | $31.51 | $31.43 | $31.48 | $29.92 | 6,370 |
2021-08-10 | $31.23 | $31.31 | $31.20 | $31.30 | $29.74 | 9,041 |
2021-08-09 | $31.10 | $31.21 | $31.10 | $31.17 | $29.62 | 9,860 |
2021-08-06 | $31.12 | $31.13 | $31.07 | $31.10 | $29.55 | 9,368 |
2021-08-05 | $31.10 | $31.15 | $31.06 | $31.10 | $29.56 | 7,881 |
2021-08-04 | $31.02 | $31.12 | $31.02 | $31.02 | $29.48 | 4,058 |
2021-08-03 | $30.91 | $31.13 | $30.91 | $31.09 | $29.55 | 10,624 |
2021-08-02 | $31.09 | $31.09 | $30.91 | $30.91 | $29.38 | 4,312 |
2021-07-30 | $30.94 | $30.94 | $30.82 | $30.85 | $29.32 | 5,258 |
2021-07-29 | $31.07 | $31.08 | $30.98 | $30.98 | $29.44 | 5,655 |
2021-07-28 | $30.82 | $30.97 | $30.82 | $30.92 | $29.38 | 15,761 |
2021-07-27 | $30.72 | $30.81 | $30.66 | $30.80 | $29.27 | 9,579 |
2021-07-26 | $30.89 | $30.95 | $30.86 | $30.93 | $29.40 | 10,703 |
2021-07-23 | $30.96 | $31.00 | $30.78 | $30.93 | $29.39 | 12,560 |
2021-07-22 | $30.70 | $30.81 | $30.69 | $30.74 | $29.21 | 6,665 |
2021-07-21 | $30.63 | $30.79 | $30.63 | $30.76 | $29.23 | 11,221 |
2021-07-20 | $30.12 | $30.49 | $30.12 | $30.44 | $28.92 | 12,750 |
2021-07-19 | $30.17 | $30.17 | $30.03 | $30.12 | $28.62 | 12,112 |
2021-07-16 | $30.80 | $30.81 | $30.64 | $30.67 | $29.14 | 8,919 |
2021-07-15 | $30.93 | $30.93 | $30.72 | $30.80 | $29.27 | 13,316 |
2021-07-14 | $31.03 | $31.07 | $31.00 | $31.02 | $29.48 | 3,999 |
2021-07-13 | $31.08 | $31.12 | $30.96 | $31.00 | $29.46 | 5,206 |
2021-07-12 | $30.98 | $31.11 | $30.98 | $31.06 | $29.52 | 6,981 |
2021-07-09 | $30.81 | $30.91 | $30.81 | $30.89 | $29.35 | 4,453 |
2021-07-08 | $30.34 | $30.46 | $30.22 | $30.40 | $28.89 | 5,586 |
2021-07-07 | $30.85 | $30.89 | $30.76 | $30.85 | $29.31 | 8,206 |
2021-07-06 | $30.80 | $30.80 | $30.59 | $30.69 | $29.16 | 11,468 |
2021-07-02 | $30.76 | $30.86 | $30.76 | $30.86 | $29.33 | 3,228 |
2021-07-01 | $30.65 | $30.81 | $30.65 | $30.79 | $29.26 | 14,590 |
2021-06-30 | $30.58 | $30.76 | $30.58 | $30.70 | $29.17 | 18,780 |
2021-06-29 | $30.96 | $30.96 | $30.79 | $30.89 | $29.36 | 15,740 |
2021-06-28 | $30.98 | $30.98 | $30.84 | $30.87 | $29.33 | 9,742 |
2021-06-25 | $30.88 | $30.99 | $30.88 | $30.97 | $29.43 | 8,888 |
2021-06-24 | $30.78 | $30.93 | $30.78 | $30.86 | $29.33 | 4,809 |
2021-06-23 | $31.16 | $31.16 | $31.02 | $31.03 | $29.13 | 8,112 |
2021-06-22 | $31.24 | $31.29 | $31.22 | $31.23 | $29.32 | 9,368 |
2021-06-21 | $30.93 | $31.24 | $30.93 | $31.24 | $29.33 | 7,215 |
2021-06-18 | $31.11 | $31.11 | $30.92 | $30.93 | $29.04 | 8,890 |
2021-06-17 | $31.49 | $31.50 | $31.39 | $31.48 | $29.56 | 5,929 |
2021-06-16 | $31.66 | $31.79 | $31.58 | $31.62 | $29.69 | 17,067 |
2021-06-15 | $31.64 | $31.71 | $31.64 | $31.68 | $29.75 | 12,271 |
2021-06-14 | $31.56 | $31.66 | $31.53 | $31.66 | $29.72 | 13,922 |
2021-06-11 | $31.55 | $31.60 | $31.53 | $31.59 | $29.66 | 4,372 |
2021-06-10 | $31.59 | $31.61 | $31.46 | $31.52 | $29.59 | 5,004 |
2021-06-09 | $31.49 | $31.52 | $31.44 | $31.47 | $29.54 | 9,721 |
2021-06-08 | $31.53 | $31.57 | $31.52 | $31.52 | $29.60 | 2,662 |
2021-06-07 | $31.50 | $31.55 | $31.43 | $31.53 | $29.60 | 4,722 |
2021-06-04 | $31.36 | $31.48 | $31.36 | $31.46 | $29.54 | 9,154 |
2021-06-03 | $31.27 | $31.29 | $31.21 | $31.26 | $29.35 | 14,607 |
2021-06-02 | $31.28 | $31.32 | $31.25 | $31.26 | $29.35 | 11,996 |
2021-06-01 | $31.23 | $31.23 | $31.14 | $31.14 | $29.24 | 7,081 |
2021-05-28 | $31.11 | $31.28 | $31.11 | $31.19 | $29.29 | 11,124 |
2021-05-27 | $31.12 | $31.12 | $31.02 | $31.07 | $29.17 | 5,741 |
2021-05-26 | $30.99 | $31.03 | $30.96 | $30.99 | $29.09 | 10,803 |
2021-05-25 | $31.06 | $31.06 | $30.91 | $30.96 | $29.07 | 11,012 |
2021-05-24 | $30.99 | $31.08 | $30.98 | $31.01 | $29.12 | 10,372 |
2021-05-21 | $30.90 | $30.97 | $30.87 | $30.91 | $29.02 | 4,839 |
2021-05-20 | $30.84 | $30.91 | $30.81 | $30.88 | $28.99 | 9,856 |
2021-05-19 | $30.51 | $30.66 | $30.36 | $30.61 | $28.74 | 24,012 |
2021-05-18 | $30.88 | $30.97 | $30.81 | $30.81 | $28.93 | 19,792 |
2021-05-17 | $30.77 | $30.83 | $30.62 | $30.83 | $28.95 | 8,301 |
2021-05-14 | $30.74 | $30.89 | $30.73 | $30.89 | $29.00 | 25,904 |
2021-05-13 | $30.29 | $30.56 | $30.29 | $30.54 | $28.68 | 15,980 |
2021-05-12 | $30.51 | $30.53 | $30.22 | $30.31 | $28.46 | 17,576 |
2021-05-11 | $30.40 | $30.76 | $30.39 | $30.59 | $28.72 | 15,065 |
2021-05-10 | $31.02 | $31.10 | $30.88 | $30.88 | $29.00 | 4,720 |
2021-05-07 | $30.80 | $30.97 | $30.80 | $30.94 | $29.05 | 5,877 |
2021-05-06 | $30.46 | $30.68 | $30.46 | $30.68 | $28.81 | 3,604 |
2021-05-05 | $30.43 | $30.56 | $30.43 | $30.48 | $28.61 | 9,600 |
2021-05-04 | $30.25 | $30.25 | $29.99 | $30.12 | $28.28 | 9,973 |
2021-05-03 | $30.27 | $30.44 | $30.27 | $30.41 | $28.55 | 22,052 |
2021-04-30 | $30.26 | $30.29 | $30.09 | $30.19 | $28.35 | 11,617 |
2021-04-29 | $30.30 | $30.40 | $30.23 | $30.37 | $28.52 | 8,777 |
2021-04-28 | $30.40 | $30.42 | $30.34 | $30.34 | $28.49 | 6,423 |
2021-04-27 | $30.27 | $30.38 | $30.21 | $30.32 | $28.47 | 21,714 |
2021-04-26 | $30.39 | $30.47 | $30.39 | $30.42 | $28.56 | 10,976 |
2021-04-23 | $30.32 | $30.54 | $30.31 | $30.45 | $28.59 | 3,862 |
2021-04-22 | $30.32 | $30.40 | $30.18 | $30.23 | $28.39 | 15,902 |
2021-04-21 | $29.98 | $30.38 | $29.98 | $30.35 | $28.50 | 12,063 |
2021-04-20 | $30.20 | $30.21 | $30.01 | $30.09 | $28.25 | 7,300 |
2021-04-19 | $30.53 | $30.56 | $30.44 | $30.48 | $28.61 | 9,330 |
2021-04-16 | $30.51 | $30.61 | $30.49 | $30.59 | $28.72 | 4,172 |
2021-04-15 | $30.30 | $30.40 | $30.30 | $30.34 | $28.49 | 10,130 |
2021-04-14 | $30.13 | $30.19 | $30.05 | $30.09 | $28.26 | 14,729 |
2021-04-13 | $30.06 | $30.19 | $30.06 | $30.14 | $28.30 | 4,855 |
2021-04-12 | $30.13 | $30.14 | $29.99 | $30.03 | $28.20 | 11,812 |
2021-04-09 | $30.30 | $30.30 | $30.12 | $30.22 | $28.38 | 9,507 |
2021-04-08 | $30.09 | $30.19 | $30.06 | $30.13 | $28.29 | 29,746 |
2021-04-07 | $30.01 | $30.08 | $29.96 | $30.04 | $28.21 | 15,086 |
2021-04-06 | $30.00 | $30.08 | $29.89 | $29.96 | $28.13 | 21,028 |
2021-04-05 | $30.03 | $30.34 | $29.97 | $30.24 | $28.39 | 20,316 |
2021-04-01 | $29.78 | $29.98 | $29.78 | $29.98 | $28.15 | 6,779 |
2021-03-31 | $29.76 | $29.85 | $29.73 | $29.76 | $27.94 | 27,198 |
2021-03-30 | $29.86 | $29.92 | $29.79 | $29.92 | $28.09 | 9,925 |
2021-03-29 | $29.87 | $29.97 | $29.77 | $29.86 | $28.04 | 20,260 |
2021-03-26 | $29.72 | $29.92 | $29.71 | $29.92 | $28.09 | 8,994 |
2021-03-25 | $29.38 | $29.65 | $29.33 | $29.65 | $27.84 | 56,568 |
2021-03-24 | $29.45 | $29.49 | $29.38 | $29.38 | $27.53 | 5,103 |
2021-03-23 | $29.70 | $29.76 | $29.50 | $29.50 | $27.64 | 15,620 |
2021-03-22 | $29.69 | $29.89 | $29.69 | $29.79 | $27.91 | 10,805 |
2021-03-19 | $29.69 | $29.78 | $29.65 | $29.75 | $27.88 | 9,645 |
2021-03-18 | $29.74 | $29.92 | $29.59 | $29.59 | $27.73 | 21,025 |
2021-03-17 | $29.52 | $29.87 | $29.52 | $29.79 | $27.92 | 16,467 |
2021-03-16 | $29.58 | $29.71 | $29.57 | $29.68 | $27.81 | 25,953 |
2021-03-15 | $29.50 | $29.57 | $29.39 | $29.57 | $27.70 | 26,979 |
2021-03-12 | $29.39 | $29.53 | $29.38 | $29.51 | $27.65 | 10,503 |
2021-03-11 | $29.44 | $29.45 | $29.36 | $29.41 | $27.55 | 12,344 |
2021-03-10 | $29.33 | $29.37 | $29.28 | $29.36 | $27.51 | 7,974 |
2021-03-09 | $29.19 | $29.27 | $29.19 | $29.21 | $27.37 | 12,127 |
2021-03-08 | $28.96 | $29.08 | $28.95 | $28.95 | $27.12 | 4,459 |
2021-03-05 | $28.89 | $28.99 | $28.65 | $28.97 | $27.15 | 11,266 |
2021-03-04 | $28.83 | $29.01 | $28.65 | $28.66 | $26.86 | 7,668 |
2021-03-03 | $28.79 | $28.90 | $28.78 | $28.78 | $26.96 | 9,109 |
2021-03-02 | $28.90 | $28.98 | $28.88 | $28.89 | $27.07 | 15,998 |
2021-03-01 | $28.62 | $28.98 | $28.62 | $28.89 | $27.07 | 11,896 |
2021-02-26 | $28.58 | $28.65 | $28.48 | $28.48 | $26.68 | 18,898 |
2021-02-25 | $29.13 | $29.13 | $28.74 | $28.81 | $27.00 | 9,486 |
2021-02-24 | $28.89 | $29.18 | $28.87 | $29.13 | $27.29 | 12,957 |
2021-02-23 | $29.06 | $29.10 | $28.85 | $29.03 | $27.20 | 11,848 |
2021-02-22 | $29.00 | $29.15 | $28.96 | $28.98 | $27.15 | 12,453 |
2021-02-19 | $29.02 | $29.06 | $28.90 | $28.95 | $27.13 | 27,982 |
2021-02-18 | $29.00 | $29.05 | $28.82 | $29.01 | $27.18 | 6,056 |
2021-02-17 | $29.12 | $29.26 | $29.09 | $29.21 | $27.37 | 11,275 |
2021-02-16 | $29.27 | $29.34 | $29.26 | $29.27 | $27.42 | 10,245 |
2021-02-12 | $28.91 | $29.18 | $28.91 | $29.18 | $27.34 | 8,253 |
2021-02-11 | $28.95 | $29.03 | $28.89 | $29.00 | $27.18 | 6,453 |
2021-02-10 | $28.98 | $28.98 | $28.72 | $28.79 | $26.97 | 10,807 |
2021-02-09 | $28.80 | $28.91 | $28.78 | $28.87 | $27.05 | 11,165 |
2021-02-08 | $28.87 | $28.91 | $28.69 | $28.81 | $26.99 | 10,771 |
2021-02-05 | $28.51 | $28.64 | $28.51 | $28.62 | $26.82 | 8,104 |
2021-02-04 | $28.44 | $28.67 | $28.44 | $28.56 | $26.76 | 9,402 |
2021-02-03 | $28.35 | $28.55 | $28.35 | $28.53 | $26.73 | 20,653 |
2021-02-02 | $28.29 | $28.52 | $28.29 | $28.52 | $26.72 | 6,806 |
2021-02-01 | $28.30 | $28.30 | $28.12 | $28.24 | $26.46 | 20,090 |
2021-01-29 | $28.03 | $28.14 | $27.72 | $27.91 | $26.15 | 26,166 |
2021-01-28 | $28.25 | $28.57 | $28.25 | $28.41 | $26.62 | 8,994 |
2021-01-27 | $28.35 | $28.49 | $28.25 | $28.25 | $26.47 | 9,416 |
2021-01-26 | $28.86 | $28.87 | $28.78 | $28.83 | $27.01 | 8,359 |
2021-01-25 | $28.60 | $28.78 | $28.60 | $28.78 | $26.96 | 15,370 |
2021-01-22 | $28.68 | $28.78 | $28.63 | $28.76 | $26.94 | 11,232 |
2021-01-21 | $28.82 | $28.87 | $28.73 | $28.87 | $27.05 | 12,464 |
2021-01-20 | $28.81 | $28.89 | $28.79 | $28.89 | $27.07 | 24,394 |
2021-01-19 | $28.65 | $28.75 | $28.62 | $28.73 | $26.92 | 19,920 |
2021-01-15 | $28.63 | $28.69 | $28.54 | $28.60 | $26.80 | 15,805 |
2021-01-14 | $28.76 | $28.94 | $28.76 | $28.86 | $27.04 | 14,342 |
2021-01-13 | $28.75 | $28.80 | $28.71 | $28.73 | $26.92 | 6,087 |
2021-01-12 | $28.56 | $28.71 | $28.56 | $28.71 | $26.90 | 6,102 |
2021-01-11 | $28.38 | $28.76 | $28.38 | $28.66 | $26.86 | 16,354 |
2021-01-08 | $28.86 | $28.94 | $28.65 | $28.94 | $27.11 | 10,614 |
2021-01-07 | $28.66 | $28.73 | $28.64 | $28.73 | $26.92 | 4,988 |
2021-01-06 | $28.59 | $28.69 | $28.57 | $28.60 | $26.79 | 4,575 |
2021-01-05 | $28.19 | $28.34 | $28.17 | $28.21 | $26.43 | 15,149 |
2021-01-04 | $28.32 | $28.33 | $27.94 | $27.94 | $26.18 | 17,327 |
2020-12-31 | $27.91 | $27.99 | $27.80 | $27.85 | $26.09 | 10,758 |
2020-12-30 | $28.19 | $28.23 | $28.08 | $28.11 | $26.34 | 27,170 |
2020-12-29 | $28.15 | $28.21 | $27.98 | $28.04 | $26.27 | 21,226 |
2020-12-28 | $27.74 | $27.99 | $27.74 | $27.90 | $26.14 | 46,704 |
2020-12-24 | $27.73 | $27.73 | $27.58 | $27.66 | $25.91 | 6,587 |
2020-12-23 | $27.54 | $27.69 | $27.54 | $27.67 | $25.93 | 11,001 |
2020-12-22 | $27.40 | $27.48 | $27.35 | $27.43 | $25.70 | 21,040 |
2020-12-21 | $27.18 | $27.56 | $27.18 | $27.51 | $25.78 | 18,375 |
2020-12-18 | $28.19 | $28.19 | $28.08 | $28.16 | $26.08 | 4,058 |
2020-12-17 | $28.15 | $28.24 | $28.15 | $28.17 | $26.09 | 40,113 |
2020-12-16 | $27.95 | $28.07 | $27.92 | $28.07 | $26.00 | 25,475 |
2020-12-15 | $27.78 | $27.93 | $27.74 | $27.82 | $25.77 | 28,822 |
2020-12-14 | $27.83 | $27.94 | $27.72 | $27.76 | $25.72 | 14,896 |
2020-12-11 | $27.65 | $27.79 | $27.64 | $27.75 | $25.71 | 9,865 |
2020-12-10 | $27.93 | $27.93 | $27.81 | $27.88 | $25.82 | 51,170 |
2020-12-09 | $27.84 | $27.84 | $27.69 | $27.83 | $25.79 | 5,139 |
2020-12-08 | $27.64 | $27.80 | $27.63 | $27.76 | $25.71 | 18,723 |
2020-12-07 | $27.68 | $27.74 | $27.61 | $27.68 | $25.64 | 21,768 |
2020-12-04 | $27.77 | $27.83 | $27.76 | $27.80 | $25.75 | 4,986 |
2020-12-03 | $27.64 | $27.74 | $27.61 | $27.62 | $25.59 | 5,225 |
2020-12-02 | $27.59 | $27.67 | $27.58 | $27.62 | $25.58 | 8,270 |
2020-12-01 | $27.44 | $27.60 | $27.44 | $27.56 | $25.53 | 10,943 |
2020-11-30 | $27.57 | $27.57 | $27.20 | $27.20 | $25.20 | 8,682 |
2020-11-27 | $27.67 | $27.69 | $27.63 | $27.67 | $25.63 | 3,645 |
2020-11-25 | $27.43 | $27.62 | $27.43 | $27.57 | $25.54 | 5,735 |
2020-11-24 | $27.42 | $27.61 | $27.42 | $27.60 | $25.57 | 18,350 |
2020-11-23 | $27.29 | $27.36 | $27.22 | $27.31 | $25.30 | 9,589 |
2020-11-20 | $27.23 | $27.30 | $27.18 | $27.25 | $25.24 | 16,167 |
2020-11-19 | $27.11 | $27.21 | $27.09 | $27.19 | $25.19 | 7,769 |
2020-11-18 | $27.18 | $27.32 | $27.08 | $27.08 | $25.08 | 13,014 |
2020-11-17 | $27.12 | $27.28 | $27.11 | $27.19 | $25.19 | 10,809 |
2020-11-16 | $27.21 | $27.25 | $27.14 | $27.23 | $25.23 | 11,213 |
2020-11-13 | $26.91 | $27.09 | $26.89 | $27.01 | $25.02 | 14,091 |
2020-11-12 | $26.94 | $26.98 | $26.72 | $26.73 | $24.76 | 11,189 |
2020-11-11 | $27.08 | $27.22 | $27.03 | $27.09 | $25.10 | 31,726 |
2020-11-10 | $26.75 | $26.98 | $26.75 | $26.87 | $24.89 | 10,821 |
2020-11-09 | $27.09 | $27.09 | $26.66 | $26.66 | $24.70 | 203,984 |
2020-11-06 | $25.95 | $26.03 | $25.92 | $25.98 | $24.07 | 86,436 |
2020-11-05 | $25.94 | $26.00 | $25.82 | $25.91 | $24.00 | 50,603 |
2020-11-04 | $25.32 | $25.69 | $25.32 | $25.53 | $23.65 | 10,155 |
2020-11-03 | $25.25 | $25.43 | $25.25 | $25.38 | $23.51 | 39,161 |
2020-11-02 | $24.77 | $24.84 | $24.67 | $24.84 | $23.02 | 12,504 |
2020-10-30 | $24.37 | $24.46 | $24.31 | $24.42 | $22.62 | 16,051 |
2020-10-29 | $24.40 | $24.61 | $24.34 | $24.58 | $22.77 | 11,526 |
2020-10-28 | $24.61 | $24.74 | $24.38 | $24.38 | $22.59 | 24,194 |
2020-10-27 | $25.28 | $25.30 | $25.02 | $25.11 | $23.26 | 34,645 |
2020-10-26 | $25.58 | $25.58 | $25.31 | $25.41 | $23.54 | 38,677 |
2020-10-23 | $25.74 | $25.78 | $25.64 | $25.78 | $23.88 | 58,613 |
2020-10-22 | $25.57 | $25.71 | $25.51 | $25.66 | $23.77 | 5,777 |
2020-10-21 | $25.74 | $25.74 | $25.63 | $25.63 | $23.75 | 7,180 |
2020-10-20 | $25.80 | $25.85 | $25.74 | $25.76 | $23.86 | 19,313 |
2020-10-19 | $25.86 | $25.86 | $25.63 | $25.63 | $23.74 | 10,046 |
2020-10-16 | $25.69 | $25.86 | $25.69 | $25.78 | $23.88 | 13,921 |
2020-10-15 | $25.57 | $25.70 | $25.53 | $25.67 | $23.78 | 15,726 |
2020-10-14 | $26.08 | $26.09 | $25.97 | $25.99 | $24.07 | 10,664 |
2020-10-13 | $26.06 | $26.11 | $25.97 | $26.09 | $24.17 | 13,374 |
2020-10-12 | $26.14 | $26.29 | $26.14 | $26.25 | $24.32 | 21,165 |
2020-10-09 | $26.08 | $26.13 | $26.03 | $26.11 | $24.18 | 63,746 |
2020-10-08 | $25.95 | $26.08 | $25.95 | $26.01 | $24.10 | 11,642 |
2020-10-07 | $25.85 | $25.92 | $25.83 | $25.86 | $23.96 | 8,713 |
2020-10-06 | $25.90 | $25.91 | $25.61 | $25.64 | $23.75 | 29,587 |
2020-10-05 | $25.76 | $25.84 | $25.71 | $25.84 | $23.94 | 30,194 |
2020-10-02 | $25.44 | $25.57 | $25.39 | $25.51 | $23.63 | 11,452 |
2020-10-01 | $25.50 | $25.54 | $25.41 | $25.49 | $23.61 | 18,382 |
2020-09-30 | $25.56 | $25.61 | $25.40 | $25.43 | $23.56 | 9,625 |
2020-09-29 | $25.62 | $25.64 | $25.54 | $25.58 | $23.70 | 7,509 |
2020-09-28 | $25.57 | $25.68 | $25.56 | $25.63 | $23.74 | 19,114 |
2020-09-25 | $25.19 | $25.34 | $25.05 | $25.29 | $23.42 | 12,587 |
2020-09-24 | $25.29 | $25.39 | $25.16 | $25.27 | $23.41 | 16,982 |
2020-09-23 | $25.46 | $25.52 | $25.20 | $25.22 | $23.36 | 9,130 |
2020-09-22 | $25.57 | $25.57 | $25.26 | $25.43 | $23.56 | 6,785 |
2020-09-21 | $25.86 | $25.86 | $25.52 | $25.78 | $23.58 | 13,513 |
2020-09-18 | $26.31 | $26.40 | $26.25 | $26.28 | $24.04 | 9,641 |
2020-09-17 | $26.46 | $26.51 | $26.37 | $26.50 | $24.24 | 7,153 |
2020-09-16 | $26.45 | $26.63 | $26.45 | $26.46 | $24.20 | 16,409 |
2020-09-15 | $26.55 | $26.57 | $26.42 | $26.48 | $24.22 | 17,110 |
2020-09-14 | $26.44 | $26.44 | $26.34 | $26.35 | $24.10 | 21,400 |
2020-09-11 | $26.32 | $26.39 | $26.21 | $26.28 | $24.04 | 8,406 |
2020-09-10 | $26.43 | $26.44 | $26.06 | $26.06 | $23.84 | 28,304 |
2020-09-09 | $26.29 | $26.45 | $26.29 | $26.33 | $24.08 | 19,505 |
2020-09-08 | $25.91 | $26.14 | $25.90 | $25.90 | $23.69 | 32,348 |
2020-09-04 | $26.20 | $26.23 | $25.82 | $26.13 | $23.90 | 34,969 |
2020-09-03 | $26.45 | $26.45 | $25.94 | $26.02 | $23.80 | 13,342 |
2020-09-02 | $26.46 | $26.52 | $26.36 | $26.52 | $24.26 | 35,579 |
2020-09-01 | $26.11 | $26.26 | $26.11 | $26.20 | $23.97 | 17,307 |
2020-08-31 | $26.41 | $26.42 | $26.19 | $26.19 | $23.96 | 83,348 |
2020-08-28 | $26.38 | $26.41 | $26.32 | $26.41 | $24.16 | 13,510 |
2020-08-27 | $26.52 | $26.53 | $26.29 | $26.31 | $24.07 | 28,917 |
2020-08-26 | $26.49 | $26.63 | $26.48 | $26.58 | $24.31 | 10,943 |
2020-08-25 | $26.73 | $26.73 | $26.39 | $26.49 | $24.23 | 224,234 |
2020-08-24 | $26.50 | $26.57 | $26.43 | $26.51 | $24.24 | 36,908 |
2020-08-21 | $26.08 | $26.25 | $25.93 | $26.17 | $23.94 | 21,130 |
2020-08-20 | $26.29 | $26.37 | $26.24 | $26.33 | $24.08 | 27,433 |
2020-08-19 | $26.56 | $26.61 | $26.42 | $26.42 | $24.17 | 28,993 |
2020-08-18 | $26.56 | $26.61 | $26.47 | $26.47 | $24.21 | 26,177 |
2020-08-17 | $26.50 | $26.58 | $26.48 | $26.50 | $24.24 | 16,313 |
2020-08-14 | $26.46 | $26.47 | $26.33 | $26.37 | $24.12 | 8,343 |
2020-08-13 | $26.69 | $26.71 | $26.52 | $26.56 | $24.29 | 9,343 |
2020-08-12 | $26.64 | $26.84 | $26.64 | $26.73 | $24.45 | 11,256 |
2020-08-11 | $26.35 | $26.41 | $26.16 | $26.18 | $23.95 | 79,777 |
2020-08-10 | $25.84 | $26.00 | $25.84 | $25.97 | $23.76 | 21,710 |
2020-08-07 | $25.66 | $25.85 | $25.66 | $25.85 | $23.64 | 158,853 |
2020-08-06 | $25.79 | $25.94 | $25.74 | $25.86 | $23.65 | 35,735 |
2020-08-05 | $25.93 | $26.00 | $25.88 | $25.92 | $23.71 | 59,644 |
2020-08-04 | $25.70 | $25.86 | $25.66 | $25.82 | $23.62 | 51,547 |
2020-08-03 | $25.44 | $25.71 | $25.44 | $25.65 | $23.46 | 16,680 |
2020-07-31 | $25.61 | $25.61 | $25.07 | $25.29 | $23.13 | 27,988 |
2020-07-30 | $25.63 | $25.79 | $25.44 | $25.79 | $23.59 | 36,339 |
2020-07-29 | $26.09 | $26.17 | $26.02 | $26.17 | $23.94 | 27,627 |
2020-07-28 | $26.01 | $26.14 | $25.98 | $25.98 | $23.76 | 174,386 |
2020-07-27 | $26.12 | $26.21 | $26.07 | $26.20 | $23.97 | 981,033 |
2020-07-24 | $25.87 | $26.03 | $25.85 | $25.92 | $23.71 | 52,505 |
2020-07-23 | $26.32 | $26.32 | $26.01 | $26.07 | $23.85 | 15,773 |
2020-07-22 | $26.30 | $26.34 | $26.22 | $26.31 | $24.07 | 44,183 |
2020-07-21 | $26.30 | $26.41 | $26.26 | $26.28 | $24.04 | 18,166 |
2020-07-20 | $26.17 | $26.32 | $26.15 | $26.32 | $24.08 | 33,384 |
2020-07-17 | $26.24 | $26.24 | $26.14 | $26.22 | $23.98 | 16,571 |
2020-07-16 | $26.02 | $26.22 | $26.02 | $26.11 | $23.89 | 27,727 |
2020-07-15 | $26.26 | $26.36 | $26.17 | $26.21 | $23.98 | 32,022 |
2020-07-14 | $25.68 | $26.01 | $25.61 | $25.99 | $23.77 | 27,229 |
2020-07-13 | $25.89 | $25.97 | $25.58 | $25.61 | $23.42 | 20,350 |
2020-07-10 | $25.60 | $25.75 | $25.53 | $25.75 | $23.55 | 21,969 |
2020-07-09 | $25.70 | $25.71 | $25.44 | $25.53 | $23.35 | 106,651 |
2020-07-08 | $25.64 | $25.83 | $25.62 | $25.83 | $23.63 | 19,748 |
2020-07-07 | $25.81 | $25.88 | $25.68 | $25.68 | $23.49 | 8,069 |
2020-07-06 | $26.00 | $26.12 | $25.96 | $26.03 | $23.81 | 94,929 |
2020-07-02 | $25.86 | $25.92 | $25.75 | $25.75 | $23.55 | 8,035 |
2020-07-01 | $25.48 | $25.50 | $25.36 | $25.47 | $23.29 | 24,900 |
2020-06-30 | $25.39 | $25.50 | $25.32 | $25.35 | $23.19 | 47,727 |
2020-06-29 | $25.45 | $25.57 | $25.36 | $25.51 | $23.33 | 26,489 |
2020-06-26 | $25.64 | $25.64 | $25.29 | $25.31 | $23.15 | 10,866 |
2020-06-25 | $25.37 | $25.64 | $25.30 | $25.64 | $23.45 | 41,151 |
2020-06-24 | $25.68 | $25.68 | $25.26 | $25.30 | $23.14 | 34,150 |
2020-06-23 | $25.89 | $26.04 | $25.89 | $25.89 | $23.68 | 119,544 |
2020-06-22 | $26.00 | $26.13 | $25.87 | $26.01 | $23.54 | 195,249 |
2020-06-19 | $26.18 | $26.18 | $25.83 | $25.88 | $23.42 | 11,625 |
2020-06-18 | $25.89 | $26.04 | $25.88 | $25.93 | $23.46 | 17,611 |
2020-06-17 | $26.09 | $26.20 | $26.05 | $26.05 | $23.57 | 117,720 |
2020-06-16 | $26.15 | $26.15 | $25.84 | $25.92 | $23.46 | 20,554 |
2020-06-15 | $25.33 | $25.71 | $25.31 | $25.71 | $23.27 | 174,900 |
2020-06-12 | $25.94 | $25.94 | $25.51 | $25.81 | $23.36 | 23,911 |
2020-06-11 | $25.92 | $26.01 | $25.29 | $25.31 | $22.90 | 21,304 |
2020-06-10 | $26.70 | $26.70 | $26.48 | $26.55 | $24.03 | 11,371 |
2020-06-09 | $26.65 | $26.76 | $26.57 | $26.69 | $24.15 | 28,790 |
2020-06-08 | $26.84 | $27.02 | $26.79 | $27.02 | $24.45 | 17,180 |
2020-06-05 | $26.79 | $26.89 | $26.67 | $26.70 | $24.16 | 9,808 |
2020-06-04 | $26.30 | $26.34 | $26.15 | $26.23 | $23.74 | 10,648 |
2020-06-03 | $26.25 | $26.49 | $26.25 | $26.46 | $23.94 | 14,978 |
2020-06-02 | $25.80 | $25.92 | $25.74 | $25.89 | $23.43 | 41,423 |
2020-06-01 | $25.40 | $25.66 | $25.37 | $25.66 | $23.22 | 16,113 |
2020-05-29 | $25.18 | $25.35 | $25.07 | $25.29 | $22.89 | 24,255 |
2020-05-28 | $25.50 | $25.58 | $25.39 | $25.39 | $22.98 | 274,271 |
2020-05-27 | $25.05 | $25.23 | $24.99 | $25.21 | $22.81 | 10,300 |
2020-05-26 | $24.75 | $24.89 | $24.74 | $24.74 | $22.39 | 20,162 |
2020-05-22 | $24.28 | $24.33 | $24.17 | $24.32 | $22.01 | 35,336 |
2020-05-21 | $24.47 | $24.53 | $24.32 | $24.37 | $22.05 | 52,000 |
2020-05-20 | $24.50 | $24.64 | $24.37 | $24.54 | $22.21 | 29,511 |
2020-05-19 | $24.29 | $24.36 | $24.16 | $24.16 | $21.86 | 16,099 |
2020-05-18 | $24.05 | $24.51 | $24.05 | $24.50 | $22.17 | 55,798 |
2020-05-15 | $23.54 | $23.68 | $23.43 | $23.68 | $21.43 | 25,314 |
2020-05-14 | $23.36 | $23.59 | $23.18 | $23.53 | $21.29 | 18,746 |
2020-05-13 | $24.02 | $24.03 | $23.74 | $23.79 | $21.53 | 26,763 |
2020-05-12 | $24.32 | $24.32 | $23.94 | $23.94 | $21.66 | 25,496 |
2020-05-11 | $24.13 | $24.30 | $24.12 | $24.21 | $21.91 | 36,363 |
2020-05-08 | $24.17 | $24.17 | $24.06 | $24.17 | $21.87 | 14,825 |
2020-05-07 | $23.81 | $23.94 | $23.79 | $23.80 | $21.54 | 39,379 |
2020-05-06 | $23.73 | $23.77 | $23.60 | $23.60 | $21.36 | 9,300 |
2020-05-05 | $23.87 | $23.90 | $23.68 | $23.69 | $21.44 | 13,386 |
2020-05-04 | $23.57 | $23.70 | $23.46 | $23.70 | $21.45 | 10,434 |
2020-05-01 | $23.83 | $23.88 | $23.52 | $23.67 | $21.42 | 40,089 |
2020-04-30 | $24.22 | $24.26 | $24.00 | $24.13 | $21.84 | 33,100 |
2020-04-29 | $24.49 | $24.73 | $24.49 | $24.60 | $22.26 | 28,555 |
2020-04-28 | $24.36 | $24.36 | $24.06 | $24.07 | $21.78 | 105,335 |
2020-04-27 | $23.66 | $23.96 | $23.66 | $23.92 | $21.65 | 38,311 |
2020-04-24 | $23.57 | $23.72 | $23.47 | $23.64 | $21.39 | 21,059 |
2020-04-23 | $23.50 | $23.66 | $23.36 | $23.38 | $21.16 | 171,044 |
2020-04-22 | $23.33 | $23.51 | $23.33 | $23.46 | $21.23 | 51,012 |
2020-04-21 | $23.12 | $23.31 | $22.95 | $23.02 | $20.83 | 400,500 |
2020-04-20 | $23.59 | $23.81 | $23.48 | $23.48 | $21.25 | 42,889 |
2020-04-17 | $23.68 | $23.79 | $23.53 | $23.79 | $21.53 | 126,854 |
2020-04-16 | $23.31 | $23.31 | $23.09 | $23.24 | $21.03 | 211,477 |
2020-04-15 | $23.37 | $23.38 | $23.20 | $23.28 | $21.07 | 64,100 |
2020-04-14 | $24.00 | $24.05 | $23.80 | $23.90 | $21.63 | 64,029 |
2020-04-13 | $23.98 | $23.98 | $23.43 | $23.63 | $21.38 | 145,595 |
2020-04-09 | $23.81 | $23.96 | $23.68 | $23.90 | $21.63 | 31,700 |
2020-04-08 | $23.46 | $23.55 | $23.15 | $23.49 | $21.26 | 26,173 |
2020-04-07 | $23.88 | $23.88 | $23.23 | $23.32 | $21.10 | 126,204 |
2020-04-06 | $22.80 | $23.28 | $22.80 | $23.28 | $21.07 | 78,201 |
2020-04-03 | $22.18 | $22.38 | $22.00 | $22.09 | $19.99 | 28,751 |
2020-04-02 | $22.04 | $22.68 | $22.04 | $22.50 | $20.36 | 28,025 |
2020-04-01 | $22.42 | $22.54 | $22.05 | $22.05 | $19.95 | 67,490 |
2020-03-31 | $22.72 | $23.09 | $22.61 | $22.87 | $20.70 | 71,278 |
2020-03-30 | $22.73 | $23.02 | $22.66 | $22.87 | $20.70 | 63,429 |
2020-03-27 | $22.57 | $22.78 | $22.37 | $22.42 | $20.29 | 35,325 |
2020-03-26 | $22.48 | $23.43 | $22.48 | $23.43 | $21.20 | 34,702 |
2020-03-25 | $22.44 | $23.09 | $22.11 | $22.69 | $20.53 | 32,179 |
2020-03-24 | $21.85 | $22.19 | $21.63 | $22.05 | $19.95 | 62,821 |
2020-03-23 | $20.76 | $21.07 | $20.58 | $20.71 | $18.69 | 70,386 |
2020-03-20 | $21.29 | $21.71 | $20.79 | $20.79 | $18.76 | 108,939 |
2020-03-19 | $20.93 | $21.65 | $20.65 | $21.23 | $19.16 | 51,561 |
2020-03-18 | $20.31 | $20.90 | $20.15 | $20.53 | $18.53 | 80,621 |
2020-03-17 | $20.71 | $21.50 | $20.53 | $21.34 | $19.26 | 76,504 |
2020-03-16 | $20.41 | $21.03 | $19.91 | $20.08 | $18.12 | 81,597 |
2020-03-13 | $23.04 | $23.04 | $21.50 | $22.89 | $20.66 | 104,043 |
2020-03-12 | $21.97 | $22.18 | $21.14 | $21.36 | $19.27 | 449,438 |
2020-03-11 | $24.43 | $24.43 | $23.60 | $23.87 | $21.54 | 58,719 |
2020-03-10 | $24.94 | $25.13 | $24.27 | $25.01 | $22.57 | 61,981 |
2020-03-09 | $24.46 | $24.71 | $23.77 | $24.03 | $21.68 | 290,471 |
2020-03-06 | $26.41 | $26.55 | $26.10 | $26.39 | $23.81 | 29,220 |
2020-03-05 | $27.14 | $27.27 | $26.88 | $26.89 | $24.27 | 12,161 |
2020-03-04 | $27.57 | $27.87 | $27.44 | $27.87 | $25.15 | 19,553 |
2020-03-03 | $27.37 | $28.03 | $26.94 | $27.07 | $24.43 | 29,576 |
2020-03-02 | $26.98 | $27.34 | $26.79 | $27.26 | $24.60 | 151,050 |
2020-02-28 | $26.85 | $27.25 | $26.79 | $27.25 | $24.59 | 102,884 |
2020-02-27 | $27.86 | $28.27 | $27.52 | $27.52 | $24.83 | 53,092 |
2020-02-26 | $28.62 | $28.85 | $28.43 | $28.45 | $25.67 | 32,857 |
2020-02-25 | $29.11 | $29.11 | $28.40 | $28.45 | $25.67 | 22,658 |
2020-02-24 | $29.12 | $29.22 | $29.01 | $29.06 | $26.22 | 45,789 |
2020-02-21 | $30.27 | $30.27 | $30.10 | $30.13 | $27.19 | 15,424 |
2020-02-20 | $30.43 | $30.47 | $30.18 | $30.30 | $27.34 | 34,658 |
2020-02-19 | $30.49 | $30.56 | $30.45 | $30.53 | $27.55 | 20,002 |
2020-02-18 | $30.31 | $30.35 | $30.26 | $30.32 | $27.36 | 65,083 |
2020-02-14 | $30.40 | $30.50 | $30.35 | $30.44 | $27.47 | 18,406 |
2020-02-13 | $30.38 | $30.49 | $30.33 | $30.45 | $27.47 | 25,415 |
2020-02-12 | $30.56 | $30.64 | $30.55 | $30.62 | $27.63 | 18,500 |
2020-02-11 | $30.36 | $30.47 | $30.36 | $30.42 | $27.45 | 11,206 |
2020-02-10 | $30.23 | $30.28 | $30.17 | $30.23 | $27.28 | 88,600 |
2020-02-07 | $30.37 | $30.37 | $30.17 | $30.18 | $27.23 | 37,401 |
2020-02-06 | $30.49 | $30.49 | $30.40 | $30.46 | $27.49 | 26,775 |
2020-02-05 | $30.23 | $30.38 | $30.23 | $30.24 | $27.29 | 81,537 |
2020-02-04 | $29.99 | $30.08 | $29.96 | $30.01 | $27.08 | 45,013 |
2020-02-03 | $29.63 | $29.74 | $29.59 | $29.60 | $26.71 | 22,656 |
2020-01-31 | $29.82 | $29.82 | $29.48 | $29.57 | $26.68 | 16,778 |
2020-01-30 | $29.94 | $30.10 | $29.82 | $30.05 | $27.11 | 27,056 |
2020-01-29 | $30.24 | $30.28 | $29.99 | $30.01 | $27.08 | 111,054 |
2020-01-28 | $29.93 | $30.20 | $29.93 | $30.10 | $27.16 | 37,459 |
2020-01-27 | $29.95 | $29.96 | $29.80 | $29.82 | $26.91 | 30,224 |
2020-01-24 | $30.59 | $30.64 | $30.31 | $30.43 | $27.46 | 28,753 |
2020-01-23 | $30.53 | $30.59 | $30.40 | $30.57 | $27.59 | 10,567 |
2020-01-22 | $30.72 | $30.72 | $30.60 | $30.66 | $27.67 | 29,380 |
2020-01-21 | $30.75 | $30.76 | $30.58 | $30.58 | $27.60 | 56,337 |
2020-01-17 | $30.77 | $30.89 | $30.77 | $30.89 | $27.88 | 25,454 |
2020-01-16 | $30.63 | $30.75 | $30.60 | $30.68 | $27.69 | 20,257 |
2020-01-15 | $30.58 | $30.64 | $30.53 | $30.59 | $27.60 | 153,700 |
2020-01-14 | $30.50 | $30.67 | $30.49 | $30.66 | $27.67 | 450,397 |
2020-01-13 | $30.48 | $30.54 | $30.48 | $30.50 | $27.52 | 17,100 |
2020-01-10 | $30.46 | $30.48 | $30.27 | $30.30 | $27.34 | 66,800 |
2020-01-09 | $30.42 | $30.50 | $30.41 | $30.44 | $27.47 | 53,369 |
2020-01-08 | $30.32 | $30.54 | $30.26 | $30.44 | $27.47 | 97,438 |
2020-01-07 | $30.45 | $30.45 | $30.22 | $30.23 | $27.28 | 56,005 |
2020-01-06 | $30.19 | $30.44 | $30.19 | $30.40 | $27.43 | 64,504 |
2020-01-03 | $30.40 | $30.53 | $30.31 | $30.33 | $27.37 | 23,055 |
2020-01-02 | $30.56 | $30.67 | $30.49 | $30.60 | $27.61 | 153,436 |
2019-12-31 | $30.30 | $30.37 | $30.12 | $30.30 | $27.34 | 50,960 |
2019-12-30 | $30.62 | $30.62 | $30.37 | $30.37 | $27.40 | 14,900 |
2019-12-27 | $30.72 | $30.72 | $30.50 | $30.56 | $27.57 | 25,557 |
2019-12-26 | $30.55 | $30.60 | $30.44 | $30.52 | $27.54 | 18,939 |
2019-12-24 | $30.51 | $30.51 | $30.40 | $30.47 | $27.50 | 11,711 |
2019-12-23 | $30.50 | $30.51 | $30.42 | $30.50 | $27.52 | 35,241 |
2019-12-20 | $30.66 | $30.79 | $30.66 | $30.74 | $27.50 | 19,520 |
2019-12-19 | $30.64 | $30.67 | $30.59 | $30.61 | $27.38 | 24,131 |
2019-12-18 | $30.67 | $30.69 | $30.61 | $30.66 | $27.42 | 23,110 |
2019-12-17 | $30.79 | $30.82 | $30.61 | $30.62 | $27.39 | 178,540 |
2019-12-16 | $30.79 | $30.88 | $30.70 | $30.88 | $27.62 | 21,476 |
2019-12-13 | $30.45 | $30.57 | $30.31 | $30.38 | $27.17 | 11,242 |
2019-12-12 | $29.99 | $30.21 | $29.99 | $30.18 | $27.00 | 19,958 |
2019-12-11 | $29.88 | $30.02 | $29.87 | $30.02 | $26.85 | 27,900 |
2019-12-10 | $29.79 | $29.87 | $29.77 | $29.78 | $26.64 | 11,500 |
2019-12-09 | $29.93 | $29.95 | $29.81 | $29.84 | $26.69 | 24,830 |
2019-12-06 | $29.86 | $29.95 | $29.86 | $29.94 | $26.78 | 7,500 |
2019-12-05 | $29.80 | $29.80 | $29.60 | $29.66 | $26.53 | 18,049 |
2019-12-04 | $29.58 | $29.79 | $29.58 | $29.79 | $26.65 | 19,024 |
2019-12-03 | $29.36 | $29.46 | $29.35 | $29.43 | $26.32 | 14,600 |
2019-12-02 | $29.80 | $29.80 | $29.51 | $29.58 | $26.46 | 18,300 |
2019-11-29 | $29.93 | $29.93 | $29.88 | $29.88 | $26.72 | 3,300 |
2019-11-27 | $30.08 | $30.13 | $30.04 | $30.10 | $26.92 | 17,153 |
2019-11-26 | $30.02 | $30.03 | $29.96 | $30.03 | $26.86 | 45,765 |
2019-11-25 | $29.93 | $30.02 | $29.93 | $29.99 | $26.82 | 34,700 |
2019-11-22 | $29.83 | $29.83 | $29.72 | $29.80 | $26.66 | 26,664 |
2019-11-21 | $29.65 | $29.77 | $29.60 | $29.71 | $26.57 | 51,337 |
2019-11-20 | $29.76 | $29.82 | $29.66 | $29.73 | $26.59 | 32,935 |
2019-11-19 | $29.96 | $30.00 | $29.80 | $29.93 | $26.77 | 27,810 |
2019-11-18 | $29.92 | $29.96 | $29.80 | $29.95 | $26.79 | 46,230 |
2019-11-15 | $29.86 | $29.97 | $29.86 | $29.97 | $26.81 | 44,353 |
2019-11-14 | $29.86 | $29.86 | $29.77 | $29.80 | $26.66 | 36,078 |
2019-11-13 | $29.78 | $29.97 | $29.78 | $29.88 | $26.73 | 36,598 |
2019-11-12 | $30.08 | $30.11 | $30.01 | $30.05 | $26.88 | 13,607 |
2019-11-11 | $29.98 | $30.08 | $29.98 | $30.05 | $26.88 | 9,528 |
2019-11-08 | $30.07 | $30.10 | $29.99 | $30.09 | $26.92 | 38,600 |
2019-11-07 | $30.11 | $30.15 | $30.02 | $30.10 | $26.92 | 21,862 |
2019-11-06 | $29.97 | $30.00 | $29.93 | $29.95 | $26.79 | 9,800 |
2019-11-05 | $29.90 | $29.99 | $29.90 | $29.94 | $26.78 | 20,145 |
2019-11-04 | $29.95 | $29.95 | $29.79 | $29.88 | $26.73 | 11,248 |
2019-11-01 | $29.42 | $29.65 | $29.42 | $29.61 | $26.48 | 20,739 |
2019-10-31 | $29.48 | $29.48 | $29.35 | $29.45 | $26.34 | 21,420 |
2019-10-30 | $29.51 | $29.64 | $29.43 | $29.56 | $26.44 | 52,211 |
2019-10-29 | $29.46 | $29.54 | $29.43 | $29.54 | $26.42 | 31,845 |
2019-10-28 | $29.53 | $29.59 | $29.51 | $29.55 | $26.43 | 38,904 |
2019-10-25 | $29.38 | $29.51 | $29.36 | $29.48 | $26.37 | 8,987 |
2019-10-24 | $29.45 | $29.49 | $29.37 | $29.49 | $26.38 | 15,142 |
2019-10-23 | $29.26 | $29.37 | $29.25 | $29.34 | $26.24 | 14,069 |
2019-10-22 | $29.19 | $29.34 | $29.15 | $29.16 | $26.08 | 87,596 |
2019-10-21 | $29.26 | $29.26 | $29.15 | $29.21 | $26.13 | 14,032 |
2019-10-18 | $29.08 | $29.08 | $28.97 | $29.03 | $25.96 | 17,136 |
2019-10-17 | $29.10 | $29.17 | $29.01 | $29.02 | $25.96 | 31,575 |
2019-10-16 | $29.03 | $29.12 | $29.02 | $29.06 | $26.00 | 15,842 |
2019-10-15 | $28.82 | $29.10 | $28.82 | $29.05 | $25.98 | 24,987 |
2019-10-14 | $28.67 | $28.83 | $28.67 | $28.81 | $25.77 | 41,904 |
2019-10-11 | $28.81 | $28.94 | $28.79 | $28.85 | $25.81 | 23,668 |
2019-10-10 | $28.28 | $28.40 | $28.23 | $28.32 | $25.33 | 16,500 |
2019-10-09 | $28.20 | $28.27 | $28.14 | $28.19 | $25.22 | 35,100 |
2019-10-08 | $28.14 | $28.17 | $28.03 | $28.03 | $25.07 | 19,208 |
2019-10-07 | $28.29 | $28.40 | $28.24 | $28.29 | $25.30 | 80,619 |
2019-10-04 | $28.13 | $28.31 | $28.12 | $28.31 | $25.32 | 14,400 |
2019-10-03 | $28.03 | $28.11 | $27.90 | $28.10 | $25.13 | 84,096 |
2019-10-02 | $28.32 | $28.32 | $27.99 | $28.06 | $25.10 | 25,559 |
2019-10-01 | $28.72 | $28.72 | $28.53 | $28.55 | $25.54 | 39,700 |
2019-09-30 | $28.81 | $28.90 | $28.78 | $28.82 | $25.78 | 25,681 |
2019-09-27 | $28.83 | $28.86 | $28.70 | $28.73 | $25.69 | 11,474 |
2019-09-26 | $28.84 | $28.85 | $28.73 | $28.83 | $25.79 | 17,955 |
2019-09-25 | $28.51 | $28.73 | $28.51 | $28.71 | $25.68 | 20,390 |
2019-09-24 | $28.89 | $28.89 | $28.62 | $28.66 | $25.63 | 41,306 |
2019-09-23 | $28.94 | $29.04 | $28.92 | $29.00 | $25.77 | 6,800 |
2019-09-20 | $29.19 | $29.21 | $29.09 | $29.09 | $25.85 | 8,790 |
2019-09-19 | $29.16 | $29.18 | $29.09 | $29.09 | $25.85 | 19,416 |
2019-09-18 | $29.03 | $29.06 | $28.96 | $29.03 | $25.80 | 28,199 |
2019-09-17 | $29.01 | $29.07 | $29.00 | $29.03 | $25.80 | 17,960 |
2019-09-16 | $29.12 | $29.14 | $29.02 | $29.02 | $25.79 | 27,041 |
2019-09-13 | $29.13 | $29.23 | $29.12 | $29.16 | $25.91 | 197,400 |
2019-09-12 | $28.97 | $29.09 | $28.92 | $29.06 | $25.82 | 13,720 |
2019-09-11 | $28.79 | $28.92 | $28.79 | $28.92 | $25.70 | 7,484 |
2019-09-10 | $28.67 | $28.79 | $28.66 | $28.70 | $25.50 | 11,720 |
2019-09-09 | $28.49 | $28.51 | $28.41 | $28.47 | $25.30 | 45,375 |
2019-09-06 | $28.40 | $28.49 | $28.35 | $28.44 | $25.27 | 99,054 |
2019-09-05 | $28.42 | $28.47 | $28.34 | $28.34 | $25.18 | 62,331 |
2019-09-04 | $28.22 | $28.23 | $28.08 | $28.14 | $25.00 | 37,905 |
2019-09-03 | $27.86 | $27.99 | $27.83 | $27.95 | $24.84 | 30,101 |
2019-08-30 | $28.00 | $28.02 | $27.91 | $27.97 | $24.85 | 31,576 |
2019-08-29 | $27.88 | $27.93 | $27.81 | $27.88 | $24.77 | 12,416 |
2019-08-28 | $27.46 | $27.66 | $27.46 | $27.59 | $24.52 | 19,377 |
2019-08-27 | $27.72 | $27.72 | $27.51 | $27.55 | $24.48 | 46,251 |
2019-08-26 | $27.62 | $27.64 | $27.47 | $27.53 | $24.46 | 51,641 |
2019-08-23 | $27.71 | $27.78 | $27.33 | $27.34 | $24.29 | 54,303 |
2019-08-22 | $27.79 | $27.80 | $27.62 | $27.75 | $24.66 | 65,795 |
2019-08-21 | $27.90 | $27.90 | $27.75 | $27.75 | $24.66 | 33,160 |
2019-08-20 | $27.67 | $27.71 | $27.53 | $27.53 | $24.46 | 43,820 |
2019-08-19 | $27.74 | $27.80 | $27.65 | $27.71 | $24.62 | 40,188 |
2019-08-16 | $27.33 | $27.57 | $27.31 | $27.50 | $24.44 | 63,420 |
2019-08-15 | $27.24 | $27.31 | $27.15 | $27.22 | $24.19 | 101,527 |
2019-08-14 | $27.47 | $27.47 | $27.19 | $27.24 | $24.21 | 105,353 |
2019-08-13 | $27.59 | $27.95 | $27.54 | $27.85 | $24.75 | 44,303 |
2019-08-12 | $27.74 | $27.74 | $27.53 | $27.55 | $24.48 | 29,720 |
2019-08-09 | $27.96 | $27.96 | $27.77 | $27.84 | $24.74 | 17,314 |
2019-08-08 | $27.91 | $28.08 | $27.88 | $28.01 | $24.88 | 27,184 |
2019-08-07 | $27.56 | $27.82 | $27.40 | $27.78 | $24.69 | 27,705 |
2019-08-06 | $27.84 | $27.84 | $27.62 | $27.70 | $24.61 | 23,154 |
2019-08-05 | $27.91 | $27.91 | $27.48 | $27.62 | $24.54 | 29,274 |
2019-08-02 | $28.42 | $28.42 | $28.17 | $28.30 | $25.15 | 93,595 |
2019-08-01 | $28.84 | $28.94 | $28.44 | $28.57 | $25.39 | 66,687 |
2019-07-31 | $28.93 | $28.95 | $28.57 | $28.73 | $25.53 | 39,219 |
2019-07-30 | $28.89 | $28.92 | $28.83 | $28.85 | $25.64 | 31,678 |
2019-07-29 | $29.19 | $29.25 | $29.18 | $29.18 | $25.93 | 17,561 |
2019-07-26 | $29.19 | $29.20 | $29.15 | $29.15 | $25.90 | 14,444 |
2019-07-25 | $29.28 | $29.28 | $29.03 | $29.05 | $25.81 | 23,635 |
2019-07-24 | $29.26 | $29.26 | $29.11 | $29.24 | $25.98 | 28,652 |
2019-07-23 | $29.30 | $29.31 | $29.21 | $29.27 | $26.01 | 22,702 |
2019-07-22 | $29.12 | $29.12 | $29.02 | $29.06 | $25.82 | 16,589 |
2019-07-19 | $29.07 | $29.07 | $28.95 | $28.99 | $25.76 | 47,090 |
2019-07-18 | $29.00 | $29.01 | $28.92 | $28.96 | $25.73 | 15,985 |
2019-07-17 | $29.22 | $29.22 | $29.05 | $29.08 | $25.84 | 64,220 |
2019-07-16 | $29.14 | $29.26 | $29.14 | $29.15 | $25.90 | 30,557 |
2019-07-15 | $29.25 | $29.26 | $29.18 | $29.19 | $25.94 | 30,816 |
2019-07-12 | $29.20 | $29.20 | $29.14 | $29.17 | $25.92 | 19,814 |
2019-07-11 | $29.14 | $29.22 | $29.14 | $29.22 | $25.96 | 14,490 |
2019-07-10 | $29.18 | $29.26 | $29.15 | $29.20 | $25.95 | 36,163 |
2019-07-09 | $29.14 | $29.21 | $29.13 | $29.15 | $25.90 | 20,969 |
2019-07-08 | $29.30 | $29.32 | $29.26 | $29.30 | $26.04 | 96,073 |
2019-07-05 | $29.48 | $29.48 | $29.31 | $29.40 | $26.12 | 12,140 |
2019-07-03 | $29.47 | $29.50 | $29.44 | $29.46 | $26.18 | 6,737 |
2019-07-02 | $29.30 | $29.33 | $29.21 | $29.26 | $26.00 | 24,422 |
2019-07-01 | $29.34 | $29.34 | $29.18 | $29.25 | $25.99 | 43,826 |
2019-06-28 | $28.98 | $29.03 | $28.94 | $29.01 | $25.78 | 49,521 |
2019-06-27 | $28.87 | $28.89 | $28.83 | $28.85 | $25.63 | 14,687 |
2019-06-26 | $28.87 | $28.87 | $28.73 | $28.73 | $25.53 | 26,856 |
2019-06-25 | $28.79 | $28.79 | $28.65 | $28.65 | $25.46 | 17,055 |
2019-06-24 | $28.89 | $28.91 | $28.79 | $28.80 | $25.59 | 13,212 |
2019-06-21 | $29.41 | $29.41 | $29.23 | $29.23 | $25.56 | 28,839 |
2019-06-20 | $29.44 | $29.47 | $29.34 | $29.40 | $25.71 | 31,782 |
2019-06-19 | $29.24 | $29.33 | $29.22 | $29.29 | $25.61 | 17,755 |
2019-06-18 | $29.07 | $29.29 | $29.07 | $29.22 | $25.55 | 34,050 |
2019-06-17 | $28.90 | $28.94 | $28.83 | $28.83 | $25.21 | 21,657 |
2019-06-14 | $28.92 | $28.97 | $28.77 | $28.84 | $25.22 | 30,736 |
2019-06-13 | $29.03 | $29.03 | $28.95 | $28.98 | $25.34 | 15,964 |
2019-06-12 | $29.05 | $29.07 | $28.95 | $28.95 | $25.32 | 20,996 |
2019-06-11 | $29.16 | $29.24 | $29.07 | $29.07 | $25.42 | 31,011 |
2019-06-10 | $28.95 | $29.04 | $28.88 | $28.97 | $25.33 | 31,087 |
2019-06-07 | $28.87 | $28.94 | $28.85 | $28.92 | $25.29 | 20,354 |
2019-06-06 | $28.64 | $28.64 | $28.46 | $28.61 | $25.02 | 33,224 |
2019-06-05 | $28.51 | $28.56 | $28.46 | $28.51 | $24.93 | 18,083 |
2019-06-04 | $28.49 | $28.50 | $28.37 | $28.47 | $24.90 | 89,156 |
2019-06-03 | $28.22 | $28.28 | $28.02 | $28.14 | $24.61 | 22,536 |
2019-05-31 | $28.09 | $28.18 | $28.00 | $28.12 | $24.59 | 20,073 |
2019-05-30 | $28.46 | $28.46 | $28.37 | $28.41 | $24.84 | 36,169 |
2019-05-29 | $28.32 | $28.34 | $28.23 | $28.34 | $24.78 | 41,288 |
2019-05-28 | $28.59 | $28.66 | $28.45 | $28.45 | $24.88 | 8,343 |
2019-05-24 | $28.59 | $28.66 | $28.58 | $28.59 | $25.00 | 11,929 |
2019-05-23 | $28.43 | $28.43 | $28.32 | $28.36 | $24.80 | 19,913 |
2019-05-22 | $28.73 | $28.75 | $28.69 | $28.70 | $25.10 | 27,885 |
2019-05-21 | $28.85 | $28.89 | $28.74 | $28.83 | $25.21 | 32,415 |
2019-05-20 | $28.62 | $28.67 | $28.58 | $28.60 | $25.01 | 17,537 |
2019-05-17 | $28.70 | $28.81 | $28.65 | $28.68 | $25.08 | 11,711 |
2019-05-16 | $28.68 | $28.90 | $28.68 | $28.76 | $25.15 | 28,337 |
2019-05-15 | $28.30 | $28.57 | $28.29 | $28.49 | $24.91 | 23,482 |
2019-05-14 | $28.40 | $28.53 | $28.37 | $28.42 | $24.85 | 362,913 |
2019-05-13 | $28.22 | $28.26 | $28.12 | $28.14 | $24.61 | 22,415 |
2019-05-10 | $28.56 | $28.75 | $28.40 | $28.70 | $25.10 | 14,607 |
2019-05-09 | $28.55 | $28.65 | $28.36 | $28.54 | $24.96 | 24,615 |
2019-05-08 | $28.75 | $28.85 | $28.71 | $28.79 | $25.18 | 19,066 |
2019-05-07 | $28.95 | $28.96 | $28.69 | $28.70 | $25.10 | 18,344 |
2019-05-06 | $28.94 | $29.23 | $28.94 | $29.16 | $25.50 | 27,135 |
2019-05-03 | $29.30 | $29.41 | $29.30 | $29.41 | $25.72 | 30,226 |
2019-05-02 | $29.32 | $29.32 | $29.16 | $29.22 | $25.55 | 9,816 |
2019-05-01 | $29.44 | $29.46 | $29.29 | $29.29 | $25.61 | 18,265 |
2019-04-30 | $29.28 | $29.45 | $29.27 | $29.39 | $25.70 | 45,836 |
2019-04-29 | $29.28 | $29.38 | $29.28 | $29.31 | $25.63 | 29,836 |
2019-04-26 | $29.19 | $29.32 | $29.19 | $29.26 | $25.59 | 29,070 |
2019-04-25 | $29.09 | $29.22 | $29.09 | $29.22 | $25.55 | 10,319 |
2019-04-24 | $29.25 | $29.26 | $29.17 | $29.23 | $25.56 | 58,732 |
2019-04-23 | $29.37 | $29.44 | $29.32 | $29.38 | $25.69 | 48,175 |
2019-04-22 | $29.20 | $29.35 | $29.20 | $29.34 | $25.65 | 29,158 |
2019-04-18 | $29.35 | $29.39 | $29.33 | $29.38 | $25.69 | 22,673 |
2019-04-17 | $29.34 | $29.36 | $29.29 | $29.35 | $25.66 | 20,378 |
2019-04-16 | $29.30 | $29.33 | $29.23 | $29.27 | $25.60 | 12,362 |
2019-04-15 | $29.24 | $29.24 | $29.16 | $29.18 | $25.52 | 79,222 |
2019-04-12 | $29.18 | $29.19 | $29.11 | $29.15 | $25.49 | 30,554 |
2019-04-11 | $29.07 | $29.07 | $28.99 | $29.06 | $25.41 | 13,069 |
2019-04-10 | $28.96 | $29.05 | $28.96 | $29.01 | $25.37 | 14,233 |
2019-04-09 | $29.05 | $29.07 | $28.91 | $28.96 | $25.32 | 94,551 |
2019-04-08 | $29.20 | $29.22 | $29.01 | $29.09 | $25.44 | 21,537 |
2019-04-05 | $29.04 | $29.20 | $29.04 | $29.20 | $25.53 | 81,213 |
2019-04-04 | $29.10 | $29.17 | $29.06 | $29.12 | $25.46 | 13,822 |
2019-04-03 | $29.09 | $29.17 | $29.04 | $29.08 | $25.43 | 17,839 |
2019-04-02 | $28.88 | $28.96 | $28.83 | $28.95 | $25.32 | 64,936 |
2019-04-01 | $28.80 | $28.85 | $28.70 | $28.84 | $25.22 | 21,658 |
2019-03-29 | $28.54 | $28.54 | $28.46 | $28.51 | $24.93 | 12,122 |
2019-03-28 | $28.44 | $28.47 | $28.32 | $28.39 | $24.83 | 34,820 |
2019-03-27 | $28.42 | $28.44 | $28.28 | $28.39 | $24.82 | 37,747 |
2019-03-26 | $28.40 | $28.44 | $28.34 | $28.36 | $24.80 | 20,360 |
2019-03-25 | $28.31 | $28.45 | $28.31 | $28.40 | $24.68 | 23,282 |
2019-03-22 | $28.63 | $28.63 | $28.43 | $28.44 | $24.72 | 23,235 |
2019-03-21 | $28.85 | $28.96 | $28.79 | $28.94 | $25.16 | 17,656 |
2019-03-20 | $28.87 | $29.01 | $28.81 | $28.90 | $25.11 | 12,606 |
2019-03-19 | $29.12 | $29.12 | $28.95 | $28.96 | $25.17 | 65,257 |
2019-03-18 | $28.88 | $28.91 | $28.84 | $28.90 | $25.12 | 32,440 |
2019-03-15 | $28.67 | $28.79 | $28.67 | $28.76 | $24.99 | 13,025 |
2019-03-14 | $28.51 | $28.63 | $28.45 | $28.53 | $24.80 | 18,477 |
2019-03-13 | $28.46 | $28.55 | $28.43 | $28.47 | $24.74 | 20,879 |
2019-03-12 | $28.27 | $28.37 | $28.27 | $28.30 | $24.60 | 20,514 |
2019-03-11 | $28.18 | $28.34 | $28.17 | $28.30 | $24.60 | 48,706 |
2019-03-08 | $28.01 | $28.19 | $27.98 | $28.19 | $24.50 | 62,243 |
2019-03-07 | $28.35 | $28.35 | $28.16 | $28.22 | $24.53 | 389,441 |
2019-03-06 | $28.49 | $28.49 | $28.39 | $28.46 | $24.73 | 17,539 |
2019-03-05 | $28.46 | $28.55 | $28.45 | $28.47 | $24.74 | 50,406 |
2019-03-04 | $28.52 | $28.52 | $28.32 | $28.38 | $24.67 | 32,413 |
2019-03-01 | $28.51 | $28.51 | $28.43 | $28.48 | $24.75 | 17,290 |
2019-02-28 | $28.37 | $28.37 | $28.30 | $28.30 | $24.60 | 24,278 |
2019-02-27 | $28.36 | $28.41 | $28.31 | $28.36 | $24.65 | 36,856 |
2019-02-26 | $28.32 | $28.48 | $28.32 | $28.44 | $24.72 | 59,845 |
2019-02-25 | $28.46 | $28.48 | $28.35 | $28.35 | $24.64 | 38,394 |
2019-02-22 | $28.39 | $28.42 | $28.35 | $28.38 | $24.66 | 48,947 |
2019-02-21 | $28.34 | $28.37 | $28.26 | $28.30 | $24.60 | 23,850 |
2019-02-20 | $28.36 | $28.48 | $28.35 | $28.35 | $24.64 | 63,133 |
2019-02-19 | $28.10 | $28.30 | $28.10 | $28.29 | $24.58 | 29,728 |
2019-02-15 | $28.11 | $28.27 | $28.09 | $28.27 | $24.57 | 159,118 |
2019-02-14 | $27.91 | $27.99 | $27.81 | $27.92 | $24.27 | 220,208 |
2019-02-13 | $28.01 | $28.01 | $27.91 | $27.95 | $24.29 | 14,559 |
2019-02-12 | $27.87 | $27.90 | $27.81 | $27.82 | $24.18 | 150,689 |
2019-02-11 | $27.67 | $27.67 | $27.57 | $27.61 | $24.00 | 28,900 |
2019-02-08 | $27.51 | $27.59 | $27.45 | $27.58 | $23.97 | 80,357 |
2019-02-07 | $27.80 | $27.84 | $27.65 | $27.68 | $24.06 | 52,939 |
2019-02-06 | $28.08 | $28.08 | $27.96 | $27.97 | $24.31 | 28,286 |
2019-02-05 | $28.03 | $28.12 | $28.00 | $28.04 | $24.37 | 18,703 |
2019-02-04 | $27.62 | $27.77 | $27.61 | $27.75 | $24.12 | 27,936 |
2019-02-01 | $27.75 | $27.75 | $27.57 | $27.63 | $24.01 | 32,182 |
2019-01-31 | $27.66 | $27.68 | $27.60 | $27.66 | $24.04 | 37,220 |
2019-01-30 | $27.58 | $27.70 | $27.50 | $27.60 | $23.99 | 28,194 |
2019-01-29 | $27.48 | $27.51 | $27.41 | $27.46 | $23.87 | 43,295 |
2019-01-28 | $27.34 | $27.34 | $27.23 | $27.26 | $23.69 | 229,455 |
2019-01-25 | $27.48 | $27.52 | $27.39 | $27.40 | $23.81 | 31,360 |
2019-01-24 | $27.28 | $27.41 | $27.24 | $27.32 | $23.74 | 15,466 |
2019-01-23 | $27.39 | $27.40 | $27.17 | $27.22 | $23.66 | 21,528 |
2019-01-22 | $27.26 | $27.36 | $27.13 | $27.18 | $23.62 | 58,440 |
2019-01-18 | $27.48 | $27.59 | $27.47 | $27.52 | $23.92 | 28,957 |
2019-01-17 | $27.06 | $27.24 | $27.05 | $27.16 | $23.60 | 22,039 |
2019-01-16 | $27.15 | $27.20 | $27.12 | $27.12 | $23.57 | 26,793 |
2019-01-15 | $26.99 | $27.07 | $26.97 | $27.07 | $23.53 | 67,577 |
2019-01-14 | $26.90 | $26.97 | $26.87 | $26.87 | $23.35 | 100,609 |
2019-01-11 | $27.02 | $27.09 | $26.92 | $27.00 | $23.47 | 13,860 |
2019-01-10 | $26.98 | $27.24 | $26.98 | $27.22 | $23.66 | 174,826 |
2019-01-09 | $27.05 | $27.05 | $26.86 | $26.87 | $23.35 | 37,439 |
2019-01-08 | $26.78 | $26.86 | $26.73 | $26.86 | $23.35 | 35,358 |
2019-01-07 | $26.49 | $26.64 | $26.45 | $26.58 | $23.10 | 26,669 |
2019-01-04 | $26.22 | $26.64 | $26.22 | $26.55 | $23.07 | 16,092 |
2019-01-03 | $25.92 | $26.00 | $25.74 | $25.81 | $22.43 | 36,806 |
2019-01-02 | $25.75 | $26.10 | $25.75 | $26.10 | $22.68 | 235,501 |
2018-12-31 | $25.94 | $26.09 | $25.78 | $25.91 | $22.52 | 127,986 |
2018-12-28 | $26.08 | $26.08 | $25.79 | $26.01 | $22.61 | 85,629 |
2018-12-27 | $25.41 | $25.89 | $25.28 | $25.76 | $22.39 | 241,670 |
2018-12-26 | $25.45 | $25.99 | $25.23 | $25.97 | $22.57 | 71,625 |
2018-12-24 | $25.70 | $25.77 | $25.36 | $25.36 | $22.04 | 32,566 |
2018-12-21 | $26.14 | $26.24 | $25.94 | $25.96 | $22.38 | 92,818 |
2018-12-20 | $26.44 | $26.48 | $26.13 | $26.19 | $22.59 | 159,057 |
2018-12-19 | $26.66 | $26.84 | $26.41 | $26.50 | $22.85 | 417,821 |
2018-12-18 | $26.74 | $26.74 | $26.52 | $26.64 | $22.97 | 60,674 |
2018-12-17 | $26.78 | $26.86 | $26.53 | $26.60 | $22.94 | 198,525 |
2018-12-14 | $27.03 | $27.07 | $26.88 | $26.88 | $23.18 | 34,817 |
2018-12-13 | $27.25 | $27.32 | $27.12 | $27.15 | $23.41 | 24,579 |
2018-12-12 | $27.20 | $27.23 | $27.07 | $27.10 | $23.37 | 93,066 |
2018-12-11 | $27.13 | $27.13 | $26.72 | $26.87 | $23.17 | 59,206 |
2018-12-10 | $26.85 | $26.90 | $26.54 | $26.83 | $23.14 | 30,061 |
2018-12-07 | $27.24 | $27.25 | $26.77 | $26.92 | $23.22 | 25,209 |
2018-12-06 | $27.05 | $27.22 | $26.80 | $27.14 | $23.41 | 258,086 |
2018-12-04 | $27.79 | $27.79 | $27.40 | $27.40 | $23.63 | 22,039 |
2018-12-03 | $28.04 | $28.09 | $27.98 | $28.04 | $24.18 | 39,537 |
2018-11-30 | $27.79 | $27.86 | $27.78 | $27.86 | $24.03 | 29,357 |
2018-11-29 | $27.85 | $27.93 | $27.82 | $27.89 | $24.05 | 19,138 |
2018-11-28 | $27.79 | $28.01 | $27.70 | $28.01 | $24.16 | 33,365 |
2018-11-27 | $27.64 | $27.80 | $27.62 | $27.80 | $23.98 | 29,458 |
2018-11-26 | $27.69 | $27.77 | $27.65 | $27.76 | $23.94 | 28,783 |
2018-11-23 | $27.31 | $27.40 | $27.30 | $27.39 | $23.62 | 9,749 |
2018-11-21 | $27.45 | $27.59 | $27.45 | $27.50 | $23.72 | 23,323 |
2018-11-20 | $27.21 | $27.37 | $27.17 | $27.22 | $23.47 | 407,629 |
2018-11-19 | $27.75 | $27.81 | $27.44 | $27.48 | $23.70 | 350,760 |
2018-11-16 | $27.82 | $27.89 | $27.70 | $27.87 | $24.04 | 114,243 |
2018-11-15 | $27.65 | $27.93 | $27.57 | $27.93 | $24.09 | 28,958 |
2018-11-14 | $28.07 | $28.07 | $27.72 | $27.79 | $23.97 | 16,035 |
2018-11-13 | $27.87 | $28.02 | $27.82 | $27.87 | $24.04 | 10,921 |
2018-11-12 | $27.98 | $27.99 | $27.84 | $27.84 | $24.01 | 12,496 |
2018-11-09 | $28.12 | $28.18 | $28.05 | $28.13 | $24.26 | 26,679 |
2018-11-08 | $28.35 | $28.35 | $28.20 | $28.22 | $24.34 | 13,135 |
2018-11-07 | $28.23 | $28.38 | $28.18 | $28.38 | $24.48 | 11,011 |
2018-11-06 | $28.02 | $28.06 | $27.99 | $28.06 | $24.20 | 26,677 |
2018-11-05 | $28.06 | $28.09 | $27.87 | $28.01 | $24.16 | 105,844 |
2018-11-02 | $28.16 | $28.16 | $27.84 | $27.91 | $24.07 | 26,326 |
2018-11-01 | $27.88 | $27.89 | $27.75 | $27.82 | $23.99 | 51,782 |
2018-10-31 | $27.85 | $27.87 | $27.74 | $27.78 | $23.96 | 8,355 |
2018-10-30 | $27.40 | $27.56 | $27.34 | $27.56 | $23.77 | 33,668 |
2018-10-29 | $27.56 | $27.58 | $27.03 | $27.24 | $23.49 | 22,738 |
2018-10-26 | $27.09 | $27.32 | $26.97 | $27.29 | $23.54 | 38,582 |
2018-10-25 | $27.32 | $27.64 | $27.32 | $27.44 | $23.66 | 22,260 |
2018-10-24 | $27.70 | $27.70 | $27.15 | $27.17 | $23.43 | 28,815 |
2018-10-23 | $27.63 | $27.80 | $27.49 | $27.74 | $23.92 | 80,533 |
2018-10-22 | $28.08 | $28.15 | $27.97 | $28.09 | $24.23 | 14,762 |
2018-10-19 | $28.23 | $28.25 | $28.12 | $28.14 | $24.27 | 20,769 |
2018-10-18 | $28.21 | $28.21 | $27.92 | $27.96 | $24.11 | 30,928 |
2018-10-17 | $28.22 | $28.36 | $28.10 | $28.30 | $24.41 | 101,917 |
2018-10-16 | $28.19 | $28.39 | $28.19 | $28.36 | $24.46 | 66,186 |
2018-10-15 | $27.93 | $28.03 | $27.86 | $27.96 | $24.11 | 14,404 |
2018-10-12 | $27.87 | $28.03 | $27.68 | $27.94 | $24.10 | 517,899 |
2018-10-11 | $28.26 | $28.26 | $27.80 | $27.89 | $24.05 | 132,498 |
2018-10-10 | $28.84 | $28.84 | $28.32 | $28.32 | $24.42 | 40,784 |
2018-10-09 | $28.91 | $28.98 | $28.81 | $28.82 | $24.85 | 170,487 |
2018-10-08 | $28.89 | $29.00 | $28.88 | $29.00 | $25.01 | 16,768 |
2018-10-05 | $29.21 | $29.22 | $29.08 | $29.17 | $25.16 | 17,045 |
2018-10-04 | $29.41 | $29.41 | $29.21 | $29.26 | $25.23 | 49,997 |
2018-10-03 | $29.69 | $29.74 | $29.57 | $29.62 | $25.54 | 77,569 |
2018-10-02 | $29.52 | $29.56 | $29.47 | $29.50 | $25.44 | 26,723 |
2018-10-01 | $29.70 | $29.73 | $29.62 | $29.62 | $25.54 | 25,605 |
2018-09-28 | $29.61 | $29.67 | $29.57 | $29.62 | $25.54 | 36,689 |
2018-09-27 | $29.72 | $29.92 | $29.72 | $29.79 | $25.69 | 23,105 |
2018-09-26 | $29.73 | $29.80 | $29.70 | $29.71 | $25.62 | 32,048 |
2018-09-25 | $29.79 | $29.79 | $29.69 | $29.69 | $25.61 | 14,259 |
2018-09-24 | $29.80 | $29.81 | $29.74 | $29.76 | $25.54 | 45,731 |
2018-09-21 | $29.78 | $29.91 | $29.78 | $29.83 | $25.60 | 20,909 |
2018-09-20 | $29.62 | $29.76 | $29.62 | $29.74 | $25.52 | 17,991 |
2018-09-19 | $29.42 | $29.53 | $29.42 | $29.46 | $25.28 | 94,464 |
2018-09-18 | $29.36 | $29.41 | $29.32 | $29.37 | $25.20 | 18,618 |
2018-09-17 | $29.26 | $29.26 | $29.12 | $29.14 | $25.01 | 44,473 |
2018-09-14 | $29.17 | $29.19 | $29.07 | $29.16 | $25.02 | 35,425 |
2018-09-13 | $29.11 | $29.11 | $29.05 | $29.06 | $24.94 | 15,215 |
2018-09-12 | $28.92 | $28.99 | $28.89 | $28.91 | $24.81 | 21,439 |
2018-09-11 | $28.74 | $28.88 | $28.74 | $28.83 | $24.74 | 17,500 |
2018-09-10 | $28.82 | $28.91 | $28.78 | $28.78 | $24.70 | 13,855 |
2018-09-07 | $28.60 | $28.74 | $28.60 | $28.66 | $24.59 | 16,283 |
2018-09-06 | $28.91 | $28.95 | $28.75 | $28.80 | $24.71 | 28,757 |
2018-09-05 | $29.02 | $29.02 | $28.90 | $28.92 | $24.82 | 12,011 |
2018-09-04 | $29.08 | $29.21 | $29.08 | $29.14 | $25.01 | 23,311 |
2018-08-31 | $29.37 | $29.40 | $29.21 | $29.30 | $25.14 | 14,785 |
2018-08-30 | $29.50 | $29.57 | $29.44 | $29.46 | $25.28 | 37,464 |
2018-08-29 | $29.68 | $29.78 | $29.61 | $29.73 | $25.51 | 40,514 |
2018-08-28 | $29.74 | $29.75 | $29.63 | $29.66 | $25.45 | 18,002 |
2018-08-27 | $29.62 | $29.71 | $29.61 | $29.65 | $25.44 | 11,054 |
2018-08-24 | $29.44 | $29.45 | $29.39 | $29.39 | $25.22 | 13,871 |
2018-08-23 | $29.32 | $29.38 | $29.29 | $29.31 | $25.15 | 22,166 |
2018-08-22 | $29.43 | $29.44 | $29.35 | $29.36 | $25.19 | 19,553 |
2018-08-21 | $29.42 | $29.42 | $29.32 | $29.33 | $25.17 | 13,605 |
2018-08-20 | $29.28 | $29.30 | $29.21 | $29.28 | $25.13 | 450,154 |
2018-08-17 | $29.06 | $29.20 | $28.98 | $29.15 | $25.01 | 29,048 |
2018-08-16 | $29.08 | $29.13 | $29.06 | $29.06 | $24.94 | 39,356 |
2018-08-15 | $28.98 | $28.98 | $28.81 | $28.93 | $24.83 | 26,597 |
2018-08-14 | $29.19 | $29.30 | $29.16 | $29.22 | $25.07 | 30,905 |
2018-08-13 | $29.31 | $29.32 | $29.19 | $29.22 | $25.07 | 7,480 |
2018-08-10 | $29.40 | $29.42 | $29.31 | $29.35 | $25.19 | 22,151 |
2018-08-09 | $29.80 | $29.81 | $29.72 | $29.73 | $25.51 | 12,596 |
2018-08-08 | $29.80 | $29.83 | $29.74 | $29.75 | $25.53 | 22,255 |
2018-08-07 | $29.83 | $29.85 | $29.75 | $29.75 | $25.52 | 9,608 |
2018-08-06 | $29.57 | $29.68 | $29.54 | $29.56 | $25.37 | 23,027 |
2018-08-03 | $29.54 | $29.65 | $29.54 | $29.64 | $25.43 | 5,953 |
2018-08-02 | $29.52 | $29.66 | $29.52 | $29.60 | $25.40 | 44,325 |
2018-08-01 | $29.79 | $29.81 | $29.63 | $29.68 | $25.47 | 37,794 |
2018-07-31 | $29.97 | $29.97 | $29.84 | $29.86 | $25.62 | 9,381 |
2018-07-30 | $29.84 | $29.87 | $29.75 | $29.75 | $25.53 | 12,325 |
2018-07-27 | $29.75 | $29.84 | $29.70 | $29.73 | $25.51 | 131,995 |
2018-07-26 | $29.65 | $29.65 | $29.63 | $29.65 | $25.44 | 23,345 |
2018-07-25 | $29.58 | $29.65 | $29.55 | $29.65 | $25.44 | 23,722 |
2018-07-24 | $29.64 | $29.65 | $29.56 | $29.58 | $25.38 | 8,335 |
2018-07-23 | $29.38 | $29.47 | $29.37 | $29.44 | $25.26 | 208,920 |
2018-07-20 | $29.26 | $29.36 | $29.26 | $29.30 | $25.14 | 7,719 |
2018-07-19 | $29.32 | $29.33 | $29.22 | $29.24 | $25.09 | 48,371 |
2018-07-18 | $29.32 | $29.37 | $29.29 | $29.31 | $25.15 | 50,727 |
2018-07-17 | $29.08 | $29.33 | $29.08 | $29.32 | $25.16 | 18,340 |
2018-07-16 | $29.22 | $29.22 | $29.16 | $29.18 | $25.04 | 8,687 |
2018-07-13 | $29.21 | $29.24 | $29.17 | $29.24 | $25.09 | 26,071 |
2018-07-12 | $29.19 | $29.27 | $29.18 | $29.24 | $25.09 | 12,494 |
2018-07-11 | $29.04 | $29.13 | $28.93 | $29.00 | $24.89 | 11,750 |
2018-07-10 | $29.31 | $29.41 | $29.31 | $29.41 | $25.24 | 18,523 |
2018-07-09 | $29.29 | $29.36 | $29.27 | $29.30 | $25.14 | 1,210,658 |
2018-07-06 | $29.06 | $29.19 | $29.05 | $29.19 | $25.05 | 3,150 |
2018-07-05 | $29.07 | $29.08 | $28.99 | $29.03 | $24.91 | 9,855 |
2018-07-03 | $28.91 | $28.93 | $28.76 | $28.77 | $24.69 | 42,402 |
2018-07-02 | $28.65 | $28.77 | $28.65 | $28.75 | $24.67 | 22,197 |
2018-06-29 | $29.01 | $29.04 | $28.91 | $28.93 | $24.83 | 36,044 |
2018-06-28 | $28.76 | $28.91 | $28.67 | $28.89 | $24.79 | 35,827 |
2018-06-27 | $28.84 | $29.02 | $28.76 | $28.76 | $24.68 | 55,766 |
2018-06-26 | $28.84 | $28.91 | $28.71 | $28.85 | $24.76 | 20,415 |
2018-06-25 | $28.84 | $28.97 | $28.55 | $28.72 | $24.65 | 39,352 |
2018-06-22 | $29.89 | $30.04 | $29.89 | $29.98 | $25.04 | 58,179 |
2018-06-21 | $29.71 | $29.72 | $29.64 | $29.64 | $24.75 | 5,043 |
2018-06-20 | $29.93 | $29.99 | $29.86 | $29.88 | $24.95 | 14,096 |
2018-06-19 | $29.80 | $29.97 | $29.76 | $29.97 | $25.03 | 37,607 |
2018-06-18 | $30.06 | $30.10 | $30.01 | $30.06 | $25.10 | 27,986 |
2018-06-15 | $30.30 | $30.35 | $30.19 | $30.33 | $25.33 | 51,228 |
2018-06-14 | $30.40 | $30.50 | $30.38 | $30.46 | $25.43 | 22,560 |
2018-06-13 | $30.37 | $30.37 | $30.28 | $30.30 | $25.30 | 13,024 |
2018-06-12 | $30.38 | $30.38 | $30.24 | $30.24 | $25.25 | 16,465 |
2018-06-11 | $30.35 | $30.49 | $30.32 | $30.41 | $25.39 | 14,935 |
2018-06-08 | $30.24 | $30.27 | $30.13 | $30.19 | $25.21 | 71,364 |
2018-06-07 | $30.34 | $30.35 | $30.12 | $30.21 | $25.23 | 78,601 |
2018-06-06 | $30.21 | $30.32 | $30.15 | $30.32 | $25.32 | 7,174 |
2018-06-05 | $30.26 | $30.27 | $30.12 | $30.17 | $25.19 | 13,959 |
2018-06-04 | $30.35 | $30.35 | $30.23 | $30.23 | $25.24 | 10,771 |
2018-06-01 | $30.11 | $30.16 | $30.05 | $30.09 | $25.13 | 26,621 |
2018-05-31 | $29.95 | $29.95 | $29.77 | $29.91 | $24.98 | 14,929 |
2018-05-30 | $29.76 | $30.07 | $29.67 | $30.07 | $25.11 | 17,437 |
2018-05-29 | $29.87 | $29.87 | $29.49 | $29.62 | $24.73 | 36,335 |
2018-05-25 | $30.25 | $30.30 | $30.16 | $30.20 | $25.22 | 87,018 |
2018-05-24 | $30.47 | $30.48 | $30.33 | $30.41 | $25.39 | 1,731,119 |
2018-05-23 | $30.57 | $30.64 | $30.52 | $30.59 | $25.54 | 34,347 |
2018-05-22 | $31.00 | $31.06 | $30.86 | $30.86 | $25.77 | 297,341 |
2018-05-21 | $30.97 | $31.11 | $30.93 | $30.94 | $25.84 | 383,702 |
2018-05-18 | $30.96 | $30.96 | $30.87 | $30.89 | $25.79 | 10,210 |
2018-05-17 | $30.95 | $31.04 | $30.93 | $30.93 | $25.83 | 14,025 |
2018-05-16 | $30.87 | $30.93 | $30.81 | $30.88 | $25.79 | 10,283 |
2018-05-15 | $30.79 | $30.90 | $30.76 | $30.84 | $25.75 | 53,505 |
2018-05-14 | $30.97 | $31.07 | $30.87 | $30.95 | $25.84 | 5,169,862 |
2018-05-11 | $30.98 | $31.00 | $30.91 | $30.97 | $25.86 | 13,068 |
2018-05-10 | $30.86 | $30.93 | $30.86 | $30.90 | $25.80 | 32,767 |
2018-05-09 | $30.70 | $30.86 | $30.70 | $30.83 | $25.74 | 42,802 |
2018-05-08 | $30.60 | $30.69 | $30.50 | $30.69 | $25.63 | 1,066,643 |
2018-05-07 | $30.74 | $30.83 | $30.67 | $30.75 | $25.68 | 9,511 |
2018-05-04 | $30.62 | $30.75 | $30.62 | $30.74 | $25.67 | 5,442 |
2018-05-03 | $30.55 | $30.68 | $30.43 | $30.63 | $25.58 | 6,430 |
2018-05-02 | $30.71 | $30.74 | $30.61 | $30.61 | $25.56 | 16,009 |
2018-05-01 | $30.52 | $30.57 | $30.45 | $30.52 | $25.48 | 14,575 |
2018-04-30 | $30.66 | $30.74 | $30.55 | $30.61 | $25.56 | 13,093 |
2018-04-27 | $30.57 | $30.68 | $30.57 | $30.64 | $25.59 | 8,341 |
2018-04-26 | $30.47 | $30.64 | $30.47 | $30.58 | $25.53 | 6,468 |
2018-04-25 | $30.33 | $30.48 | $30.28 | $30.43 | $25.41 | 62,942 |
2018-04-24 | $30.57 | $30.61 | $30.36 | $30.42 | $25.40 | 59,789 |
2018-04-23 | $30.43 | $30.56 | $30.43 | $30.47 | $25.44 | 28,582 |
2018-04-20 | $30.34 | $30.44 | $30.34 | $30.43 | $25.41 | 74,707 |
2018-04-19 | $30.46 | $30.48 | $30.34 | $30.40 | $25.38 | 11,779 |
2018-04-18 | $30.46 | $30.50 | $30.41 | $30.48 | $25.45 | 18,345 |
2018-04-17 | $30.25 | $30.36 | $30.25 | $30.28 | $25.28 | 25,875 |
2018-04-16 | $30.25 | $30.25 | $30.10 | $30.14 | $25.17 | 115,797 |
2018-04-13 | $30.20 | $30.26 | $30.16 | $30.21 | $25.23 | 13,597 |
2018-04-12 | $30.16 | $30.19 | $30.10 | $30.19 | $25.21 | 11,144 |
2018-04-11 | $30.03 | $30.19 | $30.03 | $30.08 | $25.12 | 11,619 |
2018-04-10 | $30.07 | $30.20 | $30.07 | $30.17 | $25.19 | 16,878 |
2018-04-09 | $29.87 | $30.01 | $29.85 | $29.94 | $25.00 | 12,441 |
2018-04-06 | $29.83 | $29.85 | $29.57 | $29.64 | $24.75 | 7,709 |
2018-04-05 | $29.76 | $29.92 | $29.72 | $29.87 | $24.94 | 16,246 |
2018-04-04 | $29.29 | $29.64 | $29.29 | $29.64 | $24.75 | 17,681 |
2018-04-03 | $29.52 | $29.55 | $29.36 | $29.46 | $24.60 | 139,786 |
2018-04-02 | $29.51 | $29.56 | $29.09 | $29.31 | $24.47 | 64,466 |
2018-03-29 | $29.60 | $29.79 | $29.59 | $29.71 | $24.81 | 25,953 |
2018-03-28 | $29.38 | $29.64 | $29.37 | $29.50 | $24.63 | 17,535 |
2018-03-27 | $29.48 | $29.56 | $29.10 | $29.13 | $24.33 | 21,267 |
2018-03-26 | $29.24 | $29.35 | $29.06 | $29.33 | $24.49 | 23,415 |
2018-03-23 | $29.27 | $29.27 | $28.94 | $28.94 | $24.17 | 212,793 |
2018-03-22 | $29.46 | $29.49 | $29.22 | $29.25 | $24.42 | 26,518 |
2018-03-21 | $29.73 | $29.83 | $29.69 | $29.70 | $24.80 | 11,537 |
2018-03-20 | $29.74 | $29.83 | $29.73 | $29.76 | $24.85 | 109,363 |
2018-03-19 | $29.86 | $29.86 | $29.57 | $29.68 | $24.78 | 28,963 |
2018-03-16 | $29.98 | $30.02 | $29.90 | $29.96 | $25.02 | 14,634 |
2018-03-15 | $29.97 | $30.03 | $29.85 | $29.94 | $25.00 | 95,924 |
2018-03-14 | $30.15 | $30.15 | $29.91 | $29.94 | $25.00 | 65,257 |
2018-03-13 | $30.28 | $30.28 | $29.91 | $29.91 | $24.98 | 77,988 |
2018-03-12 | $30.20 | $30.20 | $30.09 | $30.14 | $25.17 | 95,872 |
2018-03-09 | $30.01 | $30.16 | $30.00 | $30.16 | $25.18 | 110,184 |
2018-03-08 | $29.95 | $29.99 | $29.83 | $29.94 | $25.00 | 348,153 |
2018-03-07 | $29.63 | $29.88 | $29.56 | $29.88 | $24.95 | 975,987 |
2018-03-06 | $29.74 | $29.83 | $29.64 | $29.78 | $24.87 | 47,882 |
2018-03-05 | $29.35 | $29.67 | $29.35 | $29.63 | $24.74 | 23,947 |
2018-03-02 | $29.29 | $29.50 | $29.18 | $29.50 | $24.63 | 17,317 |
2018-03-01 | $29.72 | $29.83 | $29.32 | $29.41 | $24.56 | 18,406 |
2018-02-28 | $30.20 | $30.20 | $29.86 | $29.86 | $24.93 | 15,975 |
2018-02-27 | $30.31 | $30.38 | $30.12 | $30.14 | $25.17 | 21,815 |
2018-02-26 | $30.31 | $30.48 | $30.17 | $30.42 | $25.40 | 225,765 |
2018-02-23 | $30.18 | $30.22 | $30.06 | $30.17 | $25.19 | 269,547 |
2018-02-22 | $30.02 | $30.19 | $29.94 | $29.96 | $25.02 | 99,540 |
2018-02-21 | $30.14 | $30.29 | $29.91 | $29.94 | $25.00 | 587,923 |
2018-02-20 | $30.12 | $30.21 | $29.98 | $30.04 | $25.08 | 195,034 |
2018-02-16 | $30.16 | $30.33 | $30.15 | $30.27 | $25.28 | 41,483 |
2018-02-15 | $30.10 | $30.12 | $29.95 | $30.12 | $25.15 | 40,457 |
2018-02-14 | $29.70 | $29.96 | $29.62 | $29.94 | $25.00 | 122,391 |
2018-02-13 | $29.47 | $29.57 | $29.40 | $29.55 | $24.67 | 45,024 |
2018-02-12 | $29.51 | $29.71 | $29.46 | $29.68 | $24.78 | 16,507 |
2018-02-09 | $29.35 | $29.45 | $28.71 | $29.29 | $24.46 | 376,210 |
2018-02-08 | $29.94 | $29.94 | $29.29 | $29.30 | $24.47 | 82,212 |
2018-02-07 | $30.21 | $30.26 | $29.93 | $30.09 | $25.13 | 30,070 |
2018-02-06 | $29.67 | $30.39 | $29.67 | $30.30 | $25.30 | 40,305 |
2018-02-05 | $30.65 | $30.72 | $29.74 | $29.75 | $24.84 | 159,800 |
2018-02-02 | $31.24 | $31.24 | $31.00 | $31.00 | $25.89 | 141,784 |
2018-02-01 | $31.36 | $31.51 | $31.36 | $31.42 | $26.24 | 61,109 |
2018-01-31 | $31.51 | $31.51 | $31.32 | $31.43 | $26.24 | 112,429 |
2018-01-30 | $31.57 | $31.57 | $31.41 | $31.49 | $26.29 | 25,660 |
2018-01-29 | $31.77 | $31.79 | $31.67 | $31.74 | $26.50 | 28,299 |
2018-01-26 | $31.83 | $31.94 | $31.83 | $31.94 | $26.67 | 69,180 |
2018-01-25 | $31.95 | $31.95 | $31.75 | $31.80 | $26.55 | 29,692 |
2018-01-24 | $32.00 | $32.00 | $31.69 | $31.91 | $26.64 | 16,556 |
2018-01-23 | $31.91 | $31.95 | $31.86 | $31.95 | $26.68 | 18,600 |
2018-01-22 | $31.83 | $31.92 | $31.81 | $31.92 | $26.65 | 125,815 |
2018-01-19 | $31.68 | $31.74 | $31.63 | $31.73 | $26.50 | 38,013 |
2018-01-18 | $31.57 | $31.61 | $31.50 | $31.56 | $26.35 | 36,458 |
2018-01-17 | $31.58 | $31.73 | $31.53 | $31.67 | $26.45 | 44,839 |
2018-01-16 | $31.70 | $31.73 | $31.41 | $31.49 | $26.30 | 428,683 |
2018-01-12 | $31.46 | $31.66 | $31.46 | $31.66 | $26.44 | 14,833 |
2018-01-11 | $31.40 | $31.47 | $31.39 | $31.47 | $26.28 | 17,587 |
2018-01-10 | $31.33 | $31.37 | $31.28 | $31.33 | $26.16 | 27,388 |
2018-01-09 | $31.34 | $31.41 | $31.32 | $31.40 | $26.22 | 22,310 |
2018-01-08 | $31.34 | $31.76 | $31.33 | $31.37 | $26.19 | 47,276 |
2018-01-05 | $31.23 | $31.36 | $31.23 | $31.36 | $26.19 | 7,444 |
2018-01-04 | $31.12 | $31.18 | $31.11 | $31.13 | $25.99 | 14,229 |
2018-01-03 | $30.71 | $30.90 | $30.71 | $30.90 | $25.80 | 17,812 |
2018-01-02 | $30.59 | $30.67 | $30.58 | $30.67 | $25.61 | 19,109 |
2017-12-29 | $30.68 | $30.68 | $30.54 | $30.54 | $25.50 | 16,804 |
2017-12-28 | $30.63 | $30.63 | $30.55 | $30.56 | $25.52 | 55,145 |
2017-12-27 | $30.60 | $30.61 | $30.52 | $30.56 | $25.52 | 24,644 |
2017-12-26 | $30.50 | $30.54 | $30.40 | $30.50 | $25.47 | 11,833 |
2017-12-22 | $30.58 | $30.63 | $30.56 | $30.63 | $25.47 | 41,076 |
2017-12-21 | $30.50 | $30.64 | $30.48 | $30.54 | $25.39 | 47,854 |
2017-12-20 | $30.50 | $30.50 | $30.42 | $30.43 | $25.30 | 21,453 |
2017-12-19 | $30.55 | $30.56 | $30.46 | $30.49 | $25.35 | 30,776 |
2017-12-18 | $30.52 | $30.59 | $30.49 | $30.53 | $25.38 | 58,699 |
2017-12-15 | $30.23 | $30.32 | $30.19 | $30.28 | $25.18 | 18,166 |
2017-12-14 | $30.41 | $30.41 | $30.21 | $30.23 | $25.14 | 32,011 |
2017-12-13 | $30.43 | $30.44 | $30.39 | $30.42 | $25.29 | 84,252 |
2017-12-12 | $30.36 | $30.43 | $30.36 | $30.39 | $25.27 | 26,102 |
2017-12-11 | $30.31 | $30.35 | $30.22 | $30.27 | $25.17 | 116,706 |
2017-12-08 | $30.22 | $30.28 | $30.19 | $30.24 | $25.14 | 32,094 |
2017-12-07 | $30.06 | $30.18 | $30.06 | $30.09 | $25.02 | 24,388 |
2017-12-06 | $30.04 | $30.10 | $30.02 | $30.03 | $24.97 | 30,079 |
2017-12-05 | $30.20 | $30.23 | $30.06 | $30.10 | $25.03 | 50,181 |
2017-12-04 | $30.32 | $30.34 | $30.22 | $30.22 | $25.13 | 15,144 |
2017-12-01 | $30.25 | $30.33 | $30.20 | $30.22 | $25.13 | 24,936 |
2017-11-30 | $30.43 | $30.43 | $30.32 | $30.34 | $25.23 | 46,801 |
2017-11-29 | $30.42 | $30.43 | $30.24 | $30.29 | $25.19 | 38,035 |
2017-11-28 | $30.26 | $30.36 | $30.23 | $30.35 | $25.24 | 12,621 |
2017-11-27 | $30.22 | $30.22 | $30.13 | $30.13 | $25.05 | 22,406 |
2017-11-24 | $30.31 | $30.32 | $30.27 | $30.29 | $25.19 | 3,175 |
2017-11-22 | $30.22 | $30.22 | $30.04 | $30.11 | $25.04 | 166,354 |
2017-11-21 | $30.08 | $30.13 | $30.00 | $30.00 | $24.95 | 110,994 |
2017-11-20 | $29.92 | $29.96 | $29.90 | $29.93 | $24.89 | 37,058 |
2017-11-17 | $29.85 | $29.90 | $29.83 | $29.86 | $24.83 | 26,004 |
2017-11-16 | $29.93 | $30.02 | $29.93 | $29.99 | $24.93 | 38,447 |
2017-11-15 | $29.70 | $29.85 | $29.69 | $29.80 | $24.78 | 71,322 |
2017-11-14 | $29.98 | $30.00 | $29.91 | $30.00 | $24.95 | 149,699 |
2017-11-13 | $29.87 | $30.03 | $29.87 | $30.01 | $24.95 | 34,427 |
2017-11-10 | $30.12 | $30.15 | $30.08 | $30.14 | $25.06 | 12,928 |
2017-11-09 | $30.20 | $30.24 | $30.06 | $30.24 | $25.14 | 13,454 |
2017-11-08 | $30.36 | $30.45 | $30.34 | $30.45 | $25.32 | 159,956 |
2017-11-07 | $30.40 | $30.40 | $30.27 | $30.28 | $25.18 | 22,208 |
2017-11-06 | $30.33 | $30.40 | $30.31 | $30.39 | $25.27 | 146,821 |
2017-11-03 | $30.33 | $30.41 | $30.32 | $30.39 | $25.27 | 21,881 |
2017-11-02 | $30.35 | $30.44 | $30.30 | $30.43 | $25.30 | 27,188 |
2017-11-01 | $30.42 | $30.44 | $30.33 | $30.37 | $25.25 | 27,369 |
2017-10-31 | $30.18 | $30.26 | $30.18 | $30.25 | $25.15 | 31,890 |
2017-10-30 | $30.15 | $30.17 | $30.12 | $30.17 | $25.09 | 28,434 |
2017-10-27 | $30.08 | $30.11 | $30.06 | $30.10 | $25.02 | 32,597 |
2017-10-26 | $30.07 | $30.12 | $30.05 | $30.08 | $25.01 | 5,459 |
2017-10-25 | $30.06 | $30.06 | $29.89 | $29.95 | $24.90 | 20,956 |
2017-10-24 | $30.07 | $30.15 | $30.05 | $30.05 | $24.99 | 22,735 |
2017-10-23 | $30.17 | $30.17 | $30.02 | $30.02 | $24.96 | 222,426 |
2017-10-20 | $30.15 | $30.16 | $30.13 | $30.15 | $25.07 | 28,217 |
2017-10-19 | $29.97 | $30.14 | $29.97 | $30.14 | $25.06 | 16,338 |
2017-10-18 | $30.19 | $30.22 | $30.16 | $30.19 | $25.10 | 27,605 |
2017-10-17 | $30.11 | $30.13 | $30.06 | $30.13 | $25.05 | 40,942 |
2017-10-16 | $30.06 | $30.14 | $30.06 | $30.10 | $25.03 | 76,314 |
2017-10-13 | $30.10 | $30.16 | $30.04 | $30.13 | $25.05 | 107,730 |
2017-10-12 | $30.03 | $30.07 | $30.00 | $30.02 | $24.96 | 21,085 |
2017-10-11 | $29.99 | $30.07 | $29.98 | $30.07 | $25.00 | 16,251 |
2017-10-10 | $29.92 | $30.01 | $29.89 | $30.01 | $24.95 | 13,437 |
2017-10-09 | $29.80 | $29.82 | $29.77 | $29.79 | $24.77 | 12,890 |
2017-10-06 | $29.66 | $29.77 | $29.66 | $29.77 | $24.75 | 19,048 |
2017-10-05 | $29.78 | $29.81 | $29.75 | $29.77 | $24.75 | 35,444 |
2017-10-04 | $29.71 | $29.77 | $29.71 | $29.74 | $24.73 | 15,507 |
2017-10-03 | $29.79 | $29.85 | $29.79 | $29.83 | $24.80 | 9,231 |
2017-10-02 | $29.62 | $29.79 | $29.62 | $29.75 | $24.74 | 30,540 |
2017-09-29 | $29.56 | $29.76 | $29.56 | $29.73 | $24.72 | 44,965 |
2017-09-28 | $29.54 | $29.60 | $29.52 | $29.58 | $24.60 | 28,569 |
2017-09-27 | $29.47 | $29.56 | $29.47 | $29.55 | $24.57 | 19,108 |
2017-09-26 | $29.50 | $29.50 | $29.41 | $29.47 | $24.50 | 54,324 |
2017-09-25 | $29.68 | $29.68 | $29.50 | $29.58 | $24.52 | 77,666 |
2017-09-22 | $29.71 | $29.71 | $29.66 | $29.69 | $24.61 | 68,493 |
2017-09-21 | $29.51 | $29.65 | $29.51 | $29.65 | $24.58 | 84,022 |
2017-09-20 | $29.60 | $29.70 | $29.49 | $29.61 | $24.54 | 118,204 |
2017-09-19 | $29.63 | $29.69 | $29.57 | $29.64 | $24.57 | 53,843 |
2017-09-18 | $29.45 | $29.55 | $29.45 | $29.53 | $24.48 | 56,290 |
2017-09-15 | $29.41 | $29.45 | $29.39 | $29.45 | $24.41 | 20,132 |
2017-09-14 | $29.34 | $29.45 | $29.34 | $29.43 | $24.40 | 373,355 |
2017-09-13 | $29.50 | $29.50 | $29.40 | $29.40 | $24.37 | 13,501 |
2017-09-12 | $29.49 | $29.52 | $29.47 | $29.51 | $24.46 | 15,295 |
2017-09-11 | $29.39 | $29.47 | $29.39 | $29.39 | $24.36 | 8,354 |
2017-09-08 | $29.18 | $29.20 | $29.11 | $29.15 | $24.16 | 8,847 |
2017-09-07 | $29.16 | $29.21 | $29.08 | $29.11 | $24.13 | 135,719 |
2017-09-06 | $28.95 | $29.10 | $28.95 | $29.06 | $24.09 | 7,884 |
2017-09-05 | $29.02 | $29.03 | $28.82 | $28.87 | $23.93 | 24,001 |
2017-09-01 | $29.16 | $29.16 | $29.10 | $29.13 | $24.15 | 19,731 |
2017-08-31 | $29.01 | $29.07 | $28.99 | $29.07 | $24.10 | 13,986 |
2017-08-30 | $28.85 | $28.91 | $28.82 | $28.89 | $23.95 | 22,435 |
2017-08-29 | $28.74 | $28.90 | $28.72 | $28.83 | $23.90 | 59,337 |
2017-08-28 | $28.99 | $28.99 | $28.91 | $28.91 | $23.97 | 10,947 |
2017-08-25 | $28.98 | $29.05 | $28.93 | $28.95 | $24.00 | 14,686 |
2017-08-24 | $28.92 | $28.94 | $28.86 | $28.86 | $23.92 | 42,145 |
2017-08-23 | $28.76 | $28.92 | $28.76 | $28.89 | $23.95 | 43,590 |
2017-08-22 | $28.90 | $28.95 | $28.88 | $28.93 | $23.98 | 41,956 |
2017-08-21 | $28.72 | $28.77 | $28.72 | $28.74 | $23.82 | 15,453 |
2017-08-18 | $28.70 | $28.85 | $28.70 | $28.76 | $23.84 | 22,440 |
2017-08-17 | $28.98 | $28.99 | $28.72 | $28.72 | $23.81 | 18,912 |
2017-08-16 | $29.08 | $29.09 | $29.03 | $29.04 | $24.07 | 10,351 |
2017-08-15 | $28.92 | $28.94 | $28.86 | $28.93 | $23.98 | 32,554 |
2017-08-14 | $28.91 | $28.96 | $28.91 | $28.91 | $23.97 | 99,942 |
2017-08-11 | $28.72 | $28.76 | $28.65 | $28.70 | $23.79 | 99,703 |
2017-08-10 | $29.00 | $29.00 | $28.75 | $28.76 | $23.84 | 22,635 |
2017-08-09 | $29.07 | $29.11 | $29.04 | $29.11 | $24.13 | 16,159 |
2017-08-08 | $29.23 | $29.34 | $29.22 | $29.22 | $24.22 | 86,530 |
2017-08-07 | $29.34 | $29.34 | $29.29 | $29.33 | $24.31 | 10,422 |
2017-08-04 | $29.31 | $29.32 | $29.27 | $29.30 | $24.29 | 33,581 |
2017-08-03 | $29.24 | $29.24 | $29.20 | $29.20 | $24.21 | 82,631 |
2017-08-02 | $29.20 | $29.22 | $29.16 | $29.19 | $24.20 | 30,686 |
2017-08-01 | $29.21 | $29.22 | $29.16 | $29.18 | $24.19 | 14,731 |
2017-07-31 | $29.00 | $29.00 | $28.97 | $29.00 | $24.04 | 9,671 |
2017-07-28 | $28.86 | $28.96 | $28.86 | $28.96 | $24.01 | 15,606 |
2017-07-27 | $29.07 | $29.07 | $28.93 | $28.99 | $24.03 | 8,330 |
2017-07-26 | $28.91 | $29.05 | $28.91 | $29.00 | $24.04 | 11,997 |
2017-07-25 | $28.91 | $28.91 | $28.80 | $28.88 | $23.94 | 192,541 |
2017-07-24 | $28.77 | $28.80 | $28.69 | $28.78 | $23.86 | 6,306 |
2017-07-21 | $28.80 | $28.86 | $28.78 | $28.83 | $23.90 | 53,630 |
2017-07-20 | $29.03 | $29.04 | $28.94 | $29.04 | $24.07 | 88,828 |
2017-07-19 | $28.85 | $28.93 | $28.85 | $28.90 | $23.96 | 33,937 |
2017-07-18 | $28.78 | $28.79 | $28.69 | $28.77 | $23.85 | 42,508 |
2017-07-17 | $28.83 | $28.85 | $28.79 | $28.84 | $23.91 | 55,530 |
2017-07-14 | $28.64 | $28.87 | $28.64 | $28.86 | $23.92 | 38,883 |
2017-07-13 | $28.57 | $28.72 | $28.57 | $28.69 | $23.78 | 55,731 |
2017-07-12 | $28.60 | $28.65 | $28.54 | $28.55 | $23.67 | 202,209 |
2017-07-11 | $28.44 | $28.46 | $28.34 | $28.38 | $23.53 | 290,255 |
2017-07-10 | $28.68 | $28.68 | $28.40 | $28.43 | $23.57 | 27,499 |
2017-07-07 | $28.35 | $28.47 | $28.35 | $28.45 | $23.58 | 15,055 |
2017-07-06 | $28.40 | $28.43 | $28.25 | $28.31 | $23.47 | 93,775 |
2017-07-05 | $28.45 | $28.54 | $28.42 | $28.54 | $23.66 | 32,440 |
2017-07-03 | $28.54 | $28.57 | $28.46 | $28.52 | $23.64 | 78,114 |
2017-06-30 | $28.51 | $28.51 | $28.34 | $28.45 | $23.58 | 26,396 |
2017-06-29 | $28.63 | $28.63 | $28.30 | $28.39 | $23.53 | 93,110 |
2017-06-28 | $28.62 | $28.71 | $28.56 | $28.63 | $23.73 | 25,576 |
2017-06-27 | $28.52 | $28.59 | $28.46 | $28.51 | $23.63 | 66,686 |
2017-06-26 | $28.51 | $28.63 | $28.51 | $28.55 | $23.67 | 18,419 |
2017-06-23 | $28.75 | $28.85 | $28.73 | $28.83 | $23.59 | 11,638 |
2017-06-22 | $28.74 | $28.84 | $28.74 | $28.79 | $23.56 | 12,237 |
2017-06-21 | $28.81 | $28.83 | $28.70 | $28.78 | $23.55 | 40,921 |
2017-06-20 | $28.88 | $29.00 | $28.81 | $28.85 | $23.61 | 56,360 |
2017-06-19 | $29.08 | $29.12 | $29.06 | $29.07 | $23.79 | 7,088 |
2017-06-16 | $28.84 | $28.92 | $28.80 | $28.90 | $23.65 | 41,191 |
2017-06-15 | $28.60 | $28.70 | $28.56 | $28.70 | $23.48 | 42,099 |
2017-06-14 | $29.06 | $29.06 | $28.85 | $28.91 | $23.65 | 18,477 |
2017-06-13 | $28.95 | $29.01 | $28.91 | $29.01 | $23.74 | 105,467 |
2017-06-12 | $28.90 | $28.90 | $28.74 | $28.78 | $23.55 | 15,341 |
2017-06-09 | $28.72 | $29.00 | $28.72 | $28.88 | $23.63 | 241,875 |
2017-06-08 | $28.82 | $28.89 | $28.81 | $28.85 | $23.61 | 30,346 |
2017-06-07 | $28.94 | $28.95 | $28.77 | $28.84 | $23.60 | 18,276 |
2017-06-06 | $29.02 | $29.04 | $28.76 | $28.79 | $23.56 | 425,917 |
2017-06-05 | $29.16 | $29.16 | $29.03 | $29.08 | $23.79 | 40,608 |
2017-06-02 | $29.16 | $29.25 | $29.14 | $29.23 | $23.92 | 76,018 |
2017-06-01 | $28.97 | $29.09 | $28.96 | $29.08 | $23.79 | 103,808 |
2017-05-31 | $29.09 | $29.09 | $28.80 | $28.87 | $23.62 | 372,082 |
2017-05-30 | $28.93 | $28.93 | $28.74 | $28.87 | $23.62 | 54,020 |
2017-05-26 | $28.92 | $28.92 | $28.87 | $28.89 | $23.64 | 28,171 |
2017-05-25 | $29.06 | $29.06 | $28.90 | $28.92 | $23.66 | 17,822 |
2017-05-24 | $29.03 | $29.03 | $28.87 | $28.95 | $23.69 | 56,375 |
2017-05-23 | $28.97 | $29.00 | $28.94 | $28.97 | $23.70 | 223,302 |
2017-05-22 | $28.93 | $28.94 | $28.88 | $28.92 | $23.66 | 16,630 |
2017-05-19 | $28.80 | $28.90 | $28.80 | $28.86 | $23.61 | 13,854 |
2017-05-18 | $28.50 | $28.65 | $28.47 | $28.60 | $23.40 | 11,809 |
2017-05-17 | $28.84 | $28.84 | $28.51 | $28.51 | $23.33 | 48,623 |
2017-05-16 | $28.96 | $29.09 | $28.96 | $29.02 | $23.74 | 22,146 |
2017-05-15 | $28.97 | $28.98 | $28.90 | $28.96 | $23.70 | 28,351 |
2017-05-12 | $28.85 | $28.86 | $28.74 | $28.82 | $23.58 | 1,510,179 |
2017-05-11 | $28.82 | $28.82 | $28.70 | $28.79 | $23.56 | 113,159 |
2017-05-10 | $28.87 | $28.87 | $28.67 | $28.84 | $23.60 | 35,571 |
2017-05-09 | $28.78 | $28.79 | $28.73 | $28.75 | $23.52 | 37,049 |
2017-05-08 | $28.77 | $28.78 | $28.70 | $28.73 | $23.51 | 47,884 |
2017-05-05 | $28.68 | $28.82 | $28.68 | $28.82 | $23.58 | 7,467 |
2017-05-04 | $28.37 | $28.58 | $28.37 | $28.56 | $23.37 | 39,168 |
2017-05-03 | $28.19 | $28.41 | $28.19 | $28.37 | $23.21 | 20,619 |
2017-05-02 | $28.43 | $28.43 | $28.34 | $28.39 | $23.23 | 15,545 |
2017-05-01 | $28.22 | $28.28 | $28.19 | $28.20 | $23.07 | 56,380 |
2017-04-28 | $28.18 | $28.18 | $28.13 | $28.14 | $23.02 | 7,768 |
2017-04-27 | $28.28 | $28.28 | $28.13 | $28.15 | $23.03 | 17,105 |
2017-04-26 | $28.25 | $28.26 | $28.10 | $28.10 | $22.99 | 15,187 |
2017-04-25 | $28.18 | $28.22 | $28.14 | $28.19 | $23.07 | 33,156 |
2017-04-24 | $27.95 | $28.02 | $27.95 | $27.97 | $22.89 | 28,267 |
2017-04-21 | $27.38 | $27.39 | $27.31 | $27.36 | $22.39 | 11,328 |
2017-04-20 | $27.42 | $27.42 | $27.31 | $27.31 | $22.35 | 45,422 |
2017-04-19 | $27.24 | $27.25 | $27.05 | $27.08 | $22.16 | 29,553 |
2017-04-18 | $27.28 | $27.28 | $27.08 | $27.15 | $22.21 | 70,075 |
2017-04-17 | $27.48 | $27.55 | $27.40 | $27.55 | $22.54 | 41,830 |
2017-04-13 | $27.52 | $27.52 | $27.41 | $27.45 | $22.46 | 68,167 |
2017-04-12 | $27.59 | $27.60 | $27.54 | $27.58 | $22.57 | 27,407 |
2017-04-11 | $27.76 | $27.76 | $27.55 | $27.69 | $22.66 | 9,789 |
2017-04-10 | $27.71 | $27.71 | $27.59 | $27.63 | $22.61 | 9,978 |
2017-04-07 | $27.65 | $27.75 | $27.61 | $27.69 | $22.66 | 70,999 |
2017-04-06 | $27.66 | $27.66 | $27.58 | $27.62 | $22.60 | 33,266 |
2017-04-05 | $27.74 | $27.75 | $27.57 | $27.57 | $22.56 | 11,953 |
2017-04-04 | $27.68 | $27.70 | $27.57 | $27.70 | $22.66 | 15,337 |
2017-04-03 | $27.76 | $27.76 | $27.57 | $27.69 | $22.66 | 17,104 |
2017-03-31 | $27.70 | $27.79 | $27.70 | $27.76 | $22.71 | 7,184 |
2017-03-30 | $27.82 | $27.83 | $27.73 | $27.79 | $22.74 | 133,609 |
2017-03-29 | $27.76 | $27.79 | $27.65 | $27.74 | $22.70 | 11,837 |
2017-03-28 | $27.58 | $27.76 | $27.57 | $27.76 | $22.71 | 9,803 |
2017-03-27 | $27.29 | $27.54 | $27.29 | $27.52 | $22.52 | 31,962 |
2017-03-24 | $27.77 | $27.82 | $27.70 | $27.73 | $22.51 | 180,873 |
2017-03-23 | $27.62 | $27.75 | $27.62 | $27.67 | $22.46 | 10,038 |
2017-03-22 | $27.61 | $27.70 | $27.59 | $27.70 | $22.49 | 14,895 |
2017-03-21 | $28.12 | $28.12 | $27.70 | $27.70 | $22.49 | 10,792 |
2017-03-20 | $28.04 | $28.04 | $27.91 | $27.98 | $22.72 | 54,043 |
2017-03-17 | $27.99 | $28.04 | $27.94 | $27.98 | $22.72 | 26,641 |
2017-03-16 | $27.93 | $27.94 | $27.90 | $27.94 | $22.68 | 18,852 |
2017-03-15 | $27.70 | $27.85 | $27.69 | $27.85 | $22.61 | 141,782 |
2017-03-14 | $27.63 | $27.64 | $27.56 | $27.63 | $22.43 | 27,875 |
2017-03-13 | $27.80 | $27.80 | $27.73 | $27.77 | $22.55 | 124,796 |
2017-03-10 | $27.76 | $27.76 | $27.62 | $27.70 | $22.49 | 88,665 |
2017-03-09 | $27.46 | $27.56 | $27.45 | $27.56 | $22.38 | 61,391 |
2017-03-08 | $27.51 | $27.56 | $27.41 | $27.41 | $22.26 | 72,415 |
2017-03-07 | $27.48 | $27.54 | $27.47 | $27.50 | $22.33 | 16,756 |
2017-03-06 | $27.59 | $27.59 | $27.50 | $27.57 | $22.38 | 15,302 |
2017-03-03 | $27.58 | $27.64 | $27.53 | $27.61 | $22.42 | 58,565 |
2017-03-02 | $27.52 | $27.57 | $27.50 | $27.50 | $22.33 | 24,922 |
2017-03-01 | $27.53 | $27.66 | $27.52 | $27.59 | $22.40 | 41,276 |
2017-02-28 | $27.04 | $27.20 | $27.04 | $27.18 | $22.07 | 31,296 |
2017-02-27 | $27.15 | $27.22 | $27.12 | $27.20 | $22.08 | 27,480 |
2017-02-24 | $27.13 | $27.19 | $27.12 | $27.19 | $22.07 | 73,508 |
2017-02-23 | $27.48 | $27.48 | $27.33 | $27.34 | $22.20 | 84,404 |
2017-02-22 | $27.31 | $27.40 | $27.31 | $27.40 | $22.25 | 72,037 |
2017-02-21 | $27.33 | $27.43 | $27.33 | $27.43 | $22.27 | 19,874 |
2017-02-17 | $27.20 | $27.32 | $27.20 | $27.31 | $22.17 | 72,404 |
2017-02-16 | $27.35 | $27.35 | $27.29 | $27.32 | $22.18 | 12,639 |
2017-02-15 | $27.29 | $27.37 | $27.29 | $27.32 | $22.18 | 30,065 |
2017-02-14 | $27.20 | $27.28 | $27.20 | $27.27 | $22.14 | 5,957 |
2017-02-13 | $27.26 | $27.27 | $27.21 | $27.26 | $22.13 | 2,102 |
2017-02-10 | $27.03 | $27.13 | $27.03 | $27.09 | $22.00 | 12,512 |
2017-02-09 | $26.91 | $27.04 | $26.91 | $27.02 | $21.94 | 51,321 |
2017-02-08 | $26.87 | $26.87 | $26.72 | $26.85 | $21.80 | 13,876 |
2017-02-07 | $26.85 | $26.85 | $26.75 | $26.80 | $21.76 | 8,776 |
2017-02-06 | $26.80 | $26.92 | $26.67 | $26.79 | $21.75 | 1,212,154 |
2017-02-03 | $26.94 | $26.96 | $26.90 | $26.90 | $21.84 | 101,388 |
2017-02-02 | $26.86 | $26.89 | $26.75 | $26.77 | $21.73 | 260,334 |
2017-02-01 | $26.79 | $26.85 | $26.79 | $26.85 | $21.80 | 2,074 |
2017-01-31 | $26.72 | $26.78 | $26.66 | $26.76 | $21.73 | 65,800 |
2017-01-30 | $26.85 | $26.86 | $26.74 | $26.85 | $21.80 | 72,669 |
2017-01-27 | $27.23 | $27.23 | $27.05 | $27.07 | $21.98 | 20,499 |
2017-01-26 | $27.30 | $27.30 | $27.07 | $27.09 | $22.00 | 17,002 |
2017-01-25 | $27.06 | $27.16 | $27.06 | $27.16 | $22.05 | 29,375 |
2017-01-24 | $26.81 | $27.00 | $26.81 | $26.96 | $21.89 | 20,352 |
2017-01-23 | $26.85 | $26.85 | $26.70 | $26.77 | $21.73 | 39,592 |
2017-01-20 | $26.93 | $26.93 | $26.85 | $26.89 | $21.83 | 7,937 |
2017-01-19 | $26.90 | $26.90 | $26.78 | $26.83 | $21.78 | 8,475 |
2017-01-18 | $26.82 | $26.84 | $26.74 | $26.79 | $21.75 | 21,290 |
2017-01-17 | $26.99 | $26.99 | $26.78 | $26.80 | $21.76 | 7,444 |
2017-01-13 | $27.06 | $27.10 | $27.04 | $27.08 | $21.99 | 18,689 |
2017-01-12 | $26.89 | $27.01 | $26.88 | $26.98 | $21.90 | 1,506,539 |
2017-01-11 | $27.00 | $27.05 | $26.93 | $26.97 | $21.90 | 320,743 |
2017-01-10 | $26.92 | $26.99 | $26.92 | $26.97 | $21.90 | 11,849 |
2017-01-09 | $26.94 | $26.99 | $26.90 | $26.92 | $21.86 | 13,601 |
2017-01-06 | $26.99 | $27.07 | $26.97 | $26.97 | $21.90 | 41,653 |
2017-01-05 | $27.08 | $27.08 | $26.93 | $27.01 | $21.93 | 23,997 |
2017-01-04 | $27.02 | $27.02 | $26.85 | $26.90 | $21.84 | 106,166 |
2017-01-03 | $26.71 | $26.84 | $26.67 | $26.82 | $21.77 | 43,389 |
2016-12-30 | $26.47 | $26.48 | $26.43 | $26.44 | $21.47 | 18,573 |
2016-12-29 | $26.58 | $26.58 | $26.44 | $26.45 | $21.47 | 19,697 |
2016-12-28 | $26.46 | $26.55 | $26.41 | $26.41 | $21.44 | 15,211 |
2016-12-27 | $26.53 | $26.56 | $26.47 | $26.52 | $21.52 | 49,950 |
2016-12-23 | $26.52 | $26.53 | $26.37 | $26.48 | $21.48 | 330,351 |
2016-12-22 | $26.76 | $26.76 | $26.55 | $26.59 | $21.51 | 33,182 |
2016-12-21 | $26.62 | $26.66 | $26.61 | $26.64 | $21.56 | 5,482 |
2016-12-20 | $26.67 | $26.69 | $26.61 | $26.66 | $21.57 | 88,227 |
2016-12-19 | $26.58 | $26.61 | $26.55 | $26.57 | $21.50 | 30,717 |
2016-12-16 | $26.74 | $26.74 | $26.54 | $26.55 | $21.48 | 24,369 |
2016-12-15 | $26.50 | $26.63 | $26.49 | $26.60 | $21.52 | 168,787 |
2016-12-14 | $26.40 | $26.61 | $26.40 | $26.43 | $21.39 | 72,499 |
2016-12-13 | $26.55 | $26.68 | $26.54 | $26.64 | $21.56 | 95,280 |
2016-12-12 | $26.43 | $26.46 | $26.34 | $26.35 | $21.32 | 12,079 |
2016-12-09 | $26.41 | $26.52 | $26.40 | $26.52 | $21.46 | 17,757 |
2016-12-08 | $26.30 | $26.42 | $26.25 | $26.39 | $21.35 | 41,645 |
2016-12-07 | $26.13 | $26.24 | $25.98 | $26.20 | $21.20 | 17,974 |
2016-12-06 | $25.82 | $25.87 | $25.63 | $25.85 | $20.92 | 27,057 |
2016-12-05 | $25.56 | $25.57 | $25.51 | $25.56 | $20.68 | 5,432 |
2016-12-02 | $25.81 | $25.83 | $25.74 | $25.83 | $20.55 | 31,523 |
2016-12-01 | $26.04 | $26.04 | $25.80 | $25.80 | $20.52 | 12,124 |
2016-11-30 | $26.05 | $26.05 | $25.86 | $25.86 | $20.57 | 172,290 |
2016-11-29 | $25.80 | $25.88 | $25.80 | $25.83 | $20.55 | 4,386 |
2016-11-28 | $25.85 | $25.85 | $25.76 | $25.82 | $20.54 | 4,614 |
2016-11-25 | $25.91 | $25.93 | $25.90 | $25.93 | $20.62 | 18,719 |
2016-11-23 | $25.87 | $25.87 | $25.74 | $25.80 | $20.52 | 79,934 |
2016-11-22 | $25.86 | $25.94 | $25.78 | $25.89 | $20.59 | 16,608 |
2016-11-21 | $25.71 | $25.75 | $25.69 | $25.75 | $20.48 | 9,536 |
2016-11-18 | $25.68 | $25.68 | $25.59 | $25.59 | $20.35 | 39,633 |
2016-11-17 | $25.66 | $25.75 | $25.66 | $25.74 | $20.47 | 6,774 |
2016-11-16 | $25.64 | $25.64 | $25.54 | $25.55 | $20.32 | 15,233 |
2016-11-15 | $25.65 | $25.80 | $25.61 | $25.77 | $20.50 | 4,778 |
2016-11-14 | $25.54 | $25.55 | $25.51 | $25.52 | $20.30 | 7,840 |
2016-11-11 | $25.57 | $25.59 | $25.44 | $25.59 | $20.35 | 31,661 |
2016-11-10 | $25.81 | $25.81 | $25.54 | $25.68 | $20.42 | 9,777 |
2016-11-09 | $25.54 | $25.81 | $25.53 | $25.77 | $20.50 | 20,317 |
2016-11-08 | $25.55 | $26.42 | $25.52 | $25.71 | $20.45 | 35,263 |
2016-11-07 | $25.52 | $25.53 | $25.46 | $25.52 | $20.30 | 55,255 |
2016-11-04 | $25.13 | $25.16 | $25.05 | $25.05 | $19.93 | 83,838 |
2016-11-03 | $25.50 | $25.50 | $25.29 | $25.29 | $20.11 | 11,420 |
2016-11-02 | $25.61 | $25.61 | $25.43 | $25.51 | $20.29 | 3,208 |
2016-11-01 | $25.89 | $25.89 | $25.72 | $25.74 | $20.47 | 5,087 |
2016-10-31 | $25.92 | $25.97 | $25.89 | $25.91 | $20.61 | 302,312 |
2016-10-28 | $25.97 | $26.02 | $25.88 | $25.89 | $20.59 | 151,825 |
2016-10-27 | $26.03 | $26.03 | $26.03 | $26.03 | $20.70 | 492 |
2016-10-26 | $25.94 | $26.02 | $25.92 | $25.97 | $20.66 | 4,956 |
2016-10-25 | $26.10 | $26.10 | $26.05 | $26.05 | $20.72 | 4,483 |
2016-10-24 | $26.16 | $26.16 | $25.98 | $25.98 | $20.66 | 11,907 |
2016-10-21 | $26.00 | $26.07 | $26.00 | $26.07 | $20.74 | 3,320 |
2016-10-20 | $26.03 | $26.12 | $26.00 | $26.01 | $20.69 | 4,546 |
2016-10-19 | $26.01 | $26.07 | $26.01 | $26.04 | $20.71 | 8,657 |
2016-10-18 | $25.99 | $26.00 | $25.90 | $25.93 | $20.63 | 174,360 |
2016-10-17 | $25.83 | $25.83 | $25.73 | $25.73 | $20.46 | 1,933 |
2016-10-14 | $26.02 | $26.02 | $25.85 | $25.90 | $20.60 | 14,206 |
2016-10-13 | $25.55 | $25.66 | $25.55 | $25.64 | $20.39 | 3,872 |
2016-10-12 | $25.90 | $25.92 | $25.89 | $25.89 | $20.59 | 10,929 |
2016-10-11 | $26.09 | $26.09 | $25.91 | $25.91 | $20.61 | 3,294 |
2016-10-10 | $26.18 | $26.22 | $26.18 | $26.18 | $20.82 | 10,480 |
2016-10-07 | $26.06 | $26.08 | $25.93 | $26.03 | $20.70 | 3,478 |
2016-10-06 | $26.26 | $26.26 | $26.09 | $26.14 | $20.79 | 19,625 |
2016-10-05 | $26.13 | $26.19 | $26.12 | $26.19 | $20.83 | 5,221 |
2016-10-04 | $26.15 | $26.15 | $25.96 | $25.96 | $20.65 | 35,978 |
2016-10-03 | $25.91 | $25.94 | $25.89 | $25.94 | $20.63 | 22,631 |
2016-09-30 | $25.92 | $25.97 | $25.92 | $25.94 | $20.63 | 1,866 |
2016-09-29 | $26.14 | $26.14 | $25.66 | $25.81 | $20.53 | 52,801 |
2016-09-28 | $25.79 | $26.03 | $25.72 | $25.96 | $20.65 | 40,148 |
2016-09-27 | $25.61 | $25.73 | $25.61 | $25.73 | $20.47 | 19,485 |
2016-09-26 | $25.87 | $25.87 | $25.66 | $25.66 | $20.41 | 12,547 |
2016-09-23 | $26.16 | $26.19 | $26.13 | $26.15 | $20.67 | 23,159 |
2016-09-22 | $26.39 | $26.39 | $26.30 | $26.31 | $20.79 | 222,705 |
2016-09-21 | $25.91 | $26.09 | $25.78 | $26.06 | $20.60 | 27,510 |
2016-09-20 | $25.77 | $25.77 | $25.67 | $25.72 | $20.33 | 22,605 |
2016-09-19 | $25.65 | $25.68 | $25.60 | $25.61 | $20.24 | 37,520 |
2016-09-16 | $25.45 | $25.51 | $25.40 | $25.44 | $20.11 | 32,175 |
2016-09-15 | $25.50 | $25.66 | $25.45 | $25.63 | $20.26 | 28,323 |
2016-09-14 | $25.51 | $25.61 | $25.44 | $25.46 | $20.12 | 40,844 |
2016-09-13 | $25.69 | $25.69 | $25.46 | $25.56 | $20.20 | 3,283 |
2016-09-12 | $25.65 | $26.05 | $25.65 | $26.03 | $20.57 | 7,529 |
2016-09-09 | $26.18 | $26.19 | $25.91 | $25.91 | $20.48 | 3,182 |
2016-09-08 | $26.41 | $26.41 | $26.27 | $26.33 | $20.81 | 9,587 |
2016-09-07 | $26.34 | $26.34 | $26.28 | $26.30 | $20.79 | 6,809 |
2016-09-06 | $26.30 | $26.33 | $26.27 | $26.27 | $20.76 | 3,104 |
2016-09-02 | $26.16 | $26.31 | $26.12 | $26.22 | $20.72 | 19,245 |
2016-09-01 | $25.95 | $25.96 | $25.79 | $25.88 | $20.45 | 2,721 |
2016-08-31 | $25.90 | $25.90 | $25.75 | $25.80 | $20.39 | 6,320 |
2016-08-30 | $25.92 | $25.93 | $25.85 | $25.85 | $20.43 | 9,203 |
2016-08-29 | $25.74 | $25.83 | $25.70 | $25.75 | $20.35 | 12,000 |
2016-08-26 | $25.80 | $25.94 | $25.59 | $25.60 | $20.23 | 6,584 |
2016-08-25 | $25.74 | $25.78 | $25.69 | $25.71 | $20.32 | 20,459 |
2016-08-24 | $25.90 | $25.90 | $25.79 | $25.82 | $20.41 | 4,088 |
2016-08-23 | $25.89 | $25.90 | $25.80 | $25.80 | $20.39 | 19,183 |
2016-08-22 | $25.70 | $25.79 | $25.67 | $25.74 | $20.34 | 19,898 |
2016-08-19 | $25.72 | $25.81 | $25.67 | $25.75 | $20.35 | 51,403 |
2016-08-18 | $25.80 | $25.87 | $25.75 | $25.84 | $20.42 | 32,317 |
2016-08-17 | $25.81 | $25.84 | $25.70 | $25.83 | $20.41 | 7,213 |
2016-08-16 | $25.88 | $25.89 | $25.79 | $25.79 | $20.38 | 163,002 |
2016-08-15 | $26.04 | $26.07 | $26.00 | $26.01 | $20.56 | 15,902 |
2016-08-12 | $25.98 | $26.01 | $25.93 | $25.93 | $20.49 | 14,740 |
2016-08-11 | $25.93 | $26.09 | $25.88 | $26.01 | $20.56 | 38,575 |
2016-08-10 | $25.84 | $25.87 | $25.78 | $25.80 | $20.39 | 34,560 |
2016-08-09 | $25.76 | $25.81 | $25.76 | $25.80 | $20.39 | 1,820 |
2016-08-08 | $25.64 | $25.65 | $25.61 | $25.61 | $20.24 | 8,157 |
2016-08-05 | $25.43 | $25.50 | $25.39 | $25.46 | $20.12 | 104,060 |
2016-08-04 | $25.24 | $25.28 | $25.17 | $25.25 | $19.96 | 28,424 |
2016-08-03 | $24.92 | $25.00 | $24.86 | $24.99 | $19.75 | 5,434 |
2016-08-02 | $25.14 | $25.15 | $24.85 | $24.85 | $19.64 | 11,095 |
2016-08-01 | $25.36 | $25.37 | $25.28 | $25.32 | $20.01 | 8,351 |
2016-07-29 | $25.43 | $25.51 | $25.38 | $25.44 | $20.11 | 35,225 |
2016-07-28 | $25.34 | $25.46 | $25.24 | $25.42 | $20.09 | 9,793 |
2016-07-27 | $25.50 | $25.50 | $25.29 | $25.39 | $20.07 | 4,400 |
2016-07-26 | $25.27 | $25.33 | $25.20 | $25.27 | $19.97 | 2,737 |
2016-07-25 | $25.32 | $25.32 | $25.19 | $25.19 | $19.91 | 12,819 |
2016-07-22 | $25.28 | $25.35 | $25.23 | $25.26 | $19.96 | 1,799 |
2016-07-21 | $25.25 | $25.28 | $25.18 | $25.18 | $19.90 | 2,143 |
2016-07-20 | $25.10 | $25.28 | $25.10 | $25.24 | $19.95 | 9,747 |
2016-07-19 | $25.09 | $25.12 | $25.00 | $25.12 | $19.85 | 19,094 |
2016-07-18 | $25.16 | $25.34 | $25.09 | $25.19 | $19.91 | 32,346 |
2016-07-15 | $25.21 | $25.22 | $25.16 | $25.16 | $19.88 | 13,727 |
2016-07-14 | $25.25 | $25.25 | $25.15 | $25.15 | $19.88 | 6,921 |
2016-07-13 | $25.12 | $25.12 | $25.03 | $25.07 | $19.81 | 5,329 |
2016-07-12 | $25.07 | $25.12 | $25.01 | $25.01 | $19.77 | 160,464 |
2016-07-11 | $24.69 | $24.73 | $24.65 | $24.67 | $19.50 | 4,085 |
2016-07-08 | $24.25 | $24.33 | $24.22 | $24.30 | $19.21 | 22,316 |
2016-07-07 | $24.12 | $24.16 | $24.04 | $24.04 | $19.00 | 726 |
2016-07-06 | $23.80 | $24.04 | $23.68 | $24.04 | $19.00 | 47,219 |
2016-07-05 | $24.11 | $24.13 | $24.10 | $24.10 | $19.05 | 1,960 |
2016-07-01 | $24.54 | $24.56 | $24.53 | $24.54 | $19.39 | 10,329 |
2016-06-30 | $24.16 | $24.59 | $24.15 | $24.43 | $19.31 | 93,883 |
2016-06-29 | $24.03 | $24.07 | $23.88 | $23.90 | $18.89 | 337,786 |
2016-06-28 | $23.59 | $23.74 | $23.59 | $23.71 | $18.74 | 34,290 |
2016-06-27 | $23.17 | $23.17 | $22.98 | $22.98 | $18.16 | 91,309 |
2016-06-24 | $23.82 | $23.99 | $23.50 | $23.59 | $18.64 | 44,066 |
2016-06-23 | $25.04 | $25.21 | $24.95 | $25.21 | $19.92 | 128,595 |
2016-06-22 | $24.80 | $24.80 | $24.61 | $24.71 | $19.53 | 11,863 |
2016-06-21 | $24.56 | $24.88 | $24.56 | $24.69 | $19.51 | 50,634 |
2016-06-20 | $24.49 | $24.54 | $24.45 | $24.47 | $19.34 | 44,172 |
2016-06-17 | $24.07 | $24.18 | $24.01 | $24.02 | $18.77 | 192,764 |
2016-06-16 | $23.94 | $24.18 | $23.94 | $24.18 | $18.90 | 15,520 |
2016-06-15 | $24.26 | $24.26 | $24.05 | $24.09 | $18.83 | 478,930 |
2016-06-14 | $23.88 | $24.00 | $23.85 | $24.00 | $18.76 | 20,570 |
2016-06-13 | $24.20 | $24.20 | $24.20 | $24.20 | $18.91 | 205 |
2016-06-10 | $24.75 | $24.76 | $24.53 | $24.54 | $19.18 | 215,287 |
2016-06-09 | $25.14 | $25.26 | $25.14 | $25.22 | $19.71 | 24,939 |
2016-06-08 | $25.47 | $25.47 | $25.47 | $25.47 | $19.91 | 17,741 |
2016-06-07 | $25.45 | $25.45 | $25.45 | $25.45 | $19.89 | 1,270 |
2016-06-06 | $25.21 | $25.21 | $25.21 | $25.21 | $19.71 | 150 |
2016-06-03 | $25.01 | $25.17 | $25.01 | $25.10 | $19.62 | 32,094 |
2016-06-02 | $25.01 | $25.02 | $25.01 | $25.01 | $19.55 | 2,983 |
2016-06-01 | $25.08 | $25.08 | $25.08 | $25.08 | $19.60 | 695 |
2016-05-31 | $25.40 | $25.40 | $25.14 | $25.14 | $19.65 | 73,500 |
2016-05-27 | $25.30 | $25.39 | $25.30 | $25.32 | $19.79 | 7,751 |
2016-05-26 | $25.23 | $25.30 | $25.23 | $25.30 | $19.77 | 11,588 |
2016-05-25 | $25.17 | $25.25 | $25.17 | $25.20 | $19.70 | 9,881 |
2016-05-24 | $24.92 | $24.93 | $24.91 | $24.93 | $19.48 | 1,200 |
2016-05-23 | $24.61 | $24.61 | $24.61 | $24.61 | $19.23 | 7,564 |
2016-05-20 | $24.64 | $24.68 | $24.64 | $24.64 | $19.26 | 5,743 |
2016-05-19 | $24.44 | $24.44 | $24.21 | $24.27 | $18.97 | 60,469 |
2016-05-18 | $24.60 | $24.60 | $24.60 | $24.60 | $19.23 | 750 |
2016-05-17 | $24.74 | $24.74 | $24.74 | $24.74 | $19.33 | 1,205 |
2016-05-16 | $24.71 | $24.80 | $24.71 | $24.80 | $19.39 | 10,555 |
2016-05-13 | $24.66 | $24.66 | $24.47 | $24.47 | $19.12 | 9,952 |
2016-05-12 | $24.66 | $24.66 | $24.66 | $24.66 | $19.27 | 0 |
2016-05-11 | $24.77 | $24.78 | $24.66 | $24.66 | $19.27 | 3,523 |
2016-05-10 | $24.82 | $24.93 | $24.82 | $24.89 | $19.45 | 9,523 |
2016-05-09 | $24.79 | $24.79 | $24.57 | $24.59 | $19.22 | 9,233 |
2016-05-06 | $24.68 | $24.72 | $24.56 | $24.70 | $19.30 | 12,941 |
2016-05-05 | $24.69 | $24.69 | $24.68 | $24.68 | $19.29 | 274 |
2016-05-04 | $24.64 | $24.64 | $24.63 | $24.64 | $19.26 | 1,712 |
2016-05-03 | $24.95 | $24.95 | $24.88 | $24.88 | $19.45 | 5,448 |
2016-05-02 | $25.18 | $25.27 | $25.18 | $25.27 | $19.75 | 1,104 |
2016-04-29 | $25.03 | $25.15 | $25.03 | $25.15 | $19.66 | 154,540 |
2016-04-28 | $25.43 | $25.43 | $25.39 | $25.39 | $19.84 | 2,252 |
2016-04-27 | $25.51 | $25.52 | $25.48 | $25.52 | $19.95 | 19,680 |
2016-04-26 | $25.53 | $25.53 | $25.53 | $25.53 | $19.95 | 2,030 |
2016-04-25 | $25.53 | $25.53 | $25.50 | $25.50 | $19.93 | 2,537 |
2016-04-22 | $25.76 | $25.76 | $25.68 | $25.68 | $20.07 | 6,000 |
2016-04-21 | $25.67 | $25.70 | $25.65 | $25.65 | $20.05 | 8,958,439 |
2016-04-20 | $25.82 | $25.82 | $25.82 | $25.82 | $20.18 | 0 |
2016-04-19 | $25.72 | $25.83 | $25.71 | $25.82 | $20.18 | 1,650 |
2016-04-18 | $24.83 | $24.83 | $24.83 | $24.83 | $19.41 | 0 |
2016-04-15 | $24.83 | $24.83 | $24.83 | $24.83 | $19.41 | 89 |
2016-04-14 | $24.83 | $24.83 | $24.83 | $24.83 | $19.41 | 0 |
2016-04-13 | $24.83 | $24.83 | $24.83 | $24.83 | $19.41 | 40 |
2016-04-12 | $24.83 | $24.83 | $24.83 | $24.83 | $19.41 | 3,161 |
2016-04-11 | $24.55 | $24.55 | $24.55 | $24.55 | $19.19 | 159 |
2016-04-08 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 0 |
2016-04-07 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 0 |
2016-04-06 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 0 |
2016-04-05 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 68 |
2016-04-04 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 0 |
2016-04-01 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 34 |
2016-03-31 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 0 |
2016-03-30 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 0 |
2016-03-29 | $24.65 | $24.65 | $24.65 | $24.65 | $19.27 | 10 |
2016-03-28 | $24.65 | $24.65 | $24.64 | $24.65 | $19.27 | 1,922 |
2016-03-24 | $24.86 | $24.86 | $24.86 | $24.86 | $19.43 | 1 |
2016-03-23 | $24.86 | $24.86 | $24.86 | $24.86 | $19.43 | 1,055 |
2016-03-22 | $24.91 | $24.91 | $24.91 | $24.91 | $19.47 | 0 |
2016-03-21 | $24.94 | $24.94 | $24.90 | $24.91 | $19.47 | 5,893 |
2016-03-17 | $24.74 | $24.74 | $24.74 | $24.74 | $19.27 | 0 |
2016-03-16 | $24.78 | $24.78 | $24.74 | $24.74 | $19.27 | 3,900 |
2016-03-15 | $25.02 | $25.02 | $25.02 | $25.02 | $19.48 | 25 |
2016-03-14 | $25.02 | $25.02 | $25.02 | $25.02 | $19.48 | 25 |
2016-03-11 | $25.05 | $25.05 | $24.95 | $25.02 | $19.48 | 11,279 |
2016-03-10 | $24.51 | $24.51 | $24.38 | $24.38 | $18.99 | 232 |
2016-03-09 | $24.60 | $24.60 | $24.59 | $24.59 | $19.15 | 2,000 |
2016-03-08 | $24.54 | $24.61 | $24.45 | $24.45 | $19.04 | 32,878 |
2016-03-07 | $24.40 | $24.40 | $24.40 | $24.40 | $19.00 | 49 |
2016-03-04 | $24.40 | $24.40 | $24.40 | $24.40 | $19.00 | 266 |
2016-03-03 | $24.41 | $24.41 | $24.40 | $24.40 | $19.00 | 2,100 |
2016-03-02 | $24.24 | $24.37 | $24.23 | $24.37 | $18.98 | 2,801 |
2016-03-01 | $23.56 | $23.56 | $23.56 | $23.56 | $18.34 | 0 |
2016-02-29 | $23.56 | $23.56 | $23.56 | $23.56 | $18.34 | 75 |
2016-02-26 | $23.56 | $23.56 | $23.56 | $23.56 | $18.34 | 0 |
2016-02-25 | $23.56 | $23.56 | $23.56 | $23.56 | $18.34 | 100 |
2016-02-24 | $23.40 | $23.40 | $23.40 | $23.40 | $18.22 | 100 |
2016-02-23 | $23.55 | $23.55 | $23.55 | $23.55 | $18.34 | 0 |
2016-02-22 | $23.55 | $23.55 | $23.55 | $23.55 | $18.34 | 74 |
2016-02-19 | $23.46 | $23.57 | $23.46 | $23.55 | $18.34 | 2,105 |
2016-02-18 | $23.75 | $23.75 | $23.75 | $23.75 | $18.50 | 0 |
2016-02-17 | $23.57 | $23.76 | $23.57 | $23.75 | $18.50 | 24,910 |
2016-02-16 | $23.13 | $23.13 | $23.13 | $23.13 | $18.01 | 134 |
2016-02-12 | $22.42 | $22.56 | $22.37 | $22.54 | $17.55 | 6,170 |
2016-02-11 | $22.35 | $22.35 | $22.19 | $22.31 | $17.38 | 9,495 |
2016-02-10 | $22.94 | $22.94 | $22.94 | $22.94 | $17.87 | 1,080 |
2016-02-09 | $22.50 | $22.68 | $22.43 | $22.45 | $17.48 | 2,570 |
2016-02-08 | $23.14 | $23.14 | $22.83 | $22.83 | $17.78 | 1,771 |
2016-02-05 | $23.70 | $23.74 | $23.56 | $23.56 | $18.35 | 1,367 |
2016-02-04 | $23.61 | $23.70 | $23.61 | $23.70 | $18.46 | 4,000 |
WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM) News Headlines
Recent WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM) News
Similar Companies to WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM) 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 | -- | -- | -- |