WisdomTree International Multifactor ETF (DWMF) Exchange: NYSE ARCA

Data as of May 2, 2025

$28.86 ($0.40) 1.40%

WisdomTree International Multifactor ETF - Daily Information
Click for more stock information on WisdomTree International Multifactor ETF.
Daily Information Data
Date May 2, 2025
Open $28.33
Previous Close $28.86
High $28.88
Low $28.33
Adjusted Open $28.33
Previous Adjusted Close $28.86
Adjusted High $28.88
Adjusted Low $28.33

About WisdomTree International Multifactor ETF (DWMF)

The Fund, an exchange traded fund (“ETF”), is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in equity securities of developed markets, excluding the United States and Canada, that exhibit certain characteristics that the investment adviser, WisdomTree Asset Management, Inc. (“WisdomTree”), believes to be indicative of positive future returns based on a model developed by WisdomTree. WisdomTree seeks to identify equity securities of developed countries, excluding the United States and Canada, that have the highest potential for returns based on proprietary measures of fundamental factors, such as value and quality, and technical factors, such as momentum and correlation. WisdomTree employs a quantitative model to identify which securities the Fund might purchase and sell and opportune times for purchases and sales. At a minimum, the Fund’s portfolio will be rebalanced quarterly according to WisdomTree’s quantitative model, although a more active approach may be taken depending on such factors as market conditions and investment opportunities, and the number of holdings in the Fund may vary. WisdomTree seeks to manage the Fund’s currency risk by dynamically hedging currency fluctuations in the relative value of the applicable foreign currencies against the U.S. dollar, ranging from a 0% to 100% hedge. The hedge ratios on such foreign currencies are adjusted as frequently as weekly utilizing signals such as interest rate differentials, momentum, and value. The Fund uses forward currency contracts and/or futures contracts to the extent foreign currencies are hedged. Under normal circumstances, the Fund will invest at least 80% of its net assets in equity securities of developed markets, excluding the United States and Canada. The Fund generally expects to invest in large and mid-capitalization companies, but the Fund may also invest in small-capitalization companies. WisdomTree uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Fund: 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 June 30, 2020, companies in the health care and consumer staples sectors comprised a significant portion of the Fund.

Historical Stock Data for WisdomTree International Multifactor ETF (DWMF)

Date Open High Low Close Adj.Close Volume
2025-04-11 $28.33 $28.88 $28.33 $28.86 $28.86 9,787
2025-04-10 $28.29 $28.46 $27.92 $28.46 $28.46 32,243
2025-04-09 $27.23 $28.94 $27.12 $28.82 $28.82 16,071
2025-04-08 $27.79 $27.79 $27.01 $27.11 $27.11 15,684
2025-04-07 $26.96 $28.01 $26.91 $27.28 $27.28 11,387
2025-04-04 $26.42 $28.40 $26.42 $27.77 $27.77 16,579
2025-04-03 $29.43 $29.43 $29.26 $29.26 $29.26 27,439
2025-04-02 $29.12 $29.29 $29.10 $29.26 $29.26 6,202
2025-04-01 $29.25 $29.25 $29.20 $29.25 $29.25 2,092
2025-03-31 $29.07 $29.21 $29.07 $29.21 $29.21 6,139
2025-03-28 $29.35 $29.38 $29.24 $29.27 $29.27 13,415
2025-03-27 $29.28 $29.40 $29.28 $29.38 $29.38 2,629
2025-03-26 $29.28 $29.28 $29.12 $29.12 $29.12 455
2025-03-25 $29.37 $29.39 $29.36 $29.39 $29.34 1,356
2025-03-24 $29.18 $29.23 $29.15 $29.22 $29.16 6,581
2025-03-21 $29.09 $29.16 $29.09 $29.11 $29.11 3,403
2025-03-20 $29.11 $29.21 $29.10 $29.18 $29.18 5,748
2025-03-19 $29.21 $29.32 $29.21 $29.27 $29.27 1,528
2025-03-18 $29.14 $29.15 $29.14 $29.15 $29.15 460
2025-03-17 $29.11 $29.21 $29.09 $29.19 $29.19 3,859
2025-03-14 $28.83 $29.01 $28.83 $29.01 $29.01 2,375
2025-03-13 $28.70 $28.71 $28.70 $28.71 $28.71 1,009
2025-03-12 $28.77 $28.78 $28.77 $28.78 $28.78 577
2025-03-11 $28.61 $28.79 $28.61 $28.70 $28.70 1,462
2025-03-10 $28.90 $28.90 $28.84 $28.84 $28.84 2,872
2025-03-07 $28.89 $29.20 $28.89 $29.12 $29.12 6,630
2025-03-06 $28.86 $29.02 $28.80 $28.80 $28.80 6,533
2025-03-05 $28.83 $29.05 $28.83 $29.05 $29.05 9,076
2025-03-04 $28.62 $28.88 $28.54 $28.79 $28.79 2,557
2025-03-03 $28.90 $28.90 $28.71 $28.71 $28.71 276
2025-02-28 $28.54 $28.56 $28.50 $28.56 $28.56 1,866
2025-02-27 $28.58 $28.60 $28.41 $28.41 $28.41 1,149
2025-02-26 $28.58 $28.58 $28.45 $28.47 $28.47 2,729
2025-02-25 $28.44 $28.44 $28.44 $28.44 $28.44 223
2025-02-24 $28.19 $28.21 $28.17 $28.18 $28.18 3,403
2025-02-21 $28.17 $28.17 $27.95 $28.02 $28.02 4,109
2025-02-20 $28.11 $28.11 $28.09 $28.09 $28.09 598
2025-02-19 $28.18 $28.19 $28.17 $28.19 $28.19 2,731
2025-02-18 $28.32 $28.34 $28.32 $28.34 $28.34 1,673
2025-02-14 $28.24 $28.24 $28.20 $28.20 $28.20 1,601
2025-02-13 $28.27 $28.30 $28.23 $28.29 $28.29 3,788
2025-02-12 $28.09 $28.29 $28.09 $28.29 $28.29 1,029
2025-02-11 $28.10 $28.17 $28.10 $28.17 $28.17 407
2025-02-10 $28.02 $28.05 $28.02 $28.05 $28.05 1,232
2025-02-07 $28.03 $28.05 $27.88 $27.88 $27.88 2,229
2025-02-06 $28.02 $28.03 $27.99 $27.99 $27.99 1,603
2025-02-05 $27.88 $27.94 $27.88 $27.94 $27.94 762
2025-02-04 $27.78 $27.78 $27.77 $27.77 $27.77 3,613
2025-02-03 $27.61 $27.75 $27.61 $27.68 $27.68 1,578
2025-01-31 $27.92 $27.93 $27.79 $27.84 $27.84 1,102
2025-01-30 $27.96 $28.02 $27.96 $27.98 $27.98 6,502
2025-01-29 $27.77 $27.80 $27.76 $27.77 $27.77 2,431
2025-01-28 $27.77 $27.78 $27.77 $27.78 $27.78 1,166
2025-01-27 $27.50 $27.60 $27.50 $27.59 $27.59 3,248
2025-01-24 $27.40 $27.44 $27.39 $27.39 $27.39 1,797
2025-01-23 $27.34 $27.43 $27.34 $27.43 $27.43 3,911
2025-01-22 $27.36 $27.36 $27.29 $27.29 $27.29 2,196
2025-01-21 $27.24 $27.39 $27.24 $27.39 $27.39 10,933
2025-01-17 $27.23 $27.23 $27.18 $27.20 $27.20 3,794
2025-01-16 $26.97 $27.06 $26.97 $26.98 $26.98 3,964
2025-01-15 $27.01 $27.03 $26.99 $27.01 $27.01 1,653
2025-01-14 $26.89 $26.89 $26.73 $26.81 $26.81 20,177
2025-01-13 $26.57 $26.76 $26.57 $26.76 $26.76 3,417
2025-01-10 $26.90 $26.90 $26.70 $26.76 $26.76 4,463
2025-01-08 $26.96 $27.02 $26.91 $27.02 $27.02 3,084
2025-01-07 $27.04 $27.06 $26.94 $26.95 $26.95 7,184
2025-01-06 $27.04 $27.04 $27.00 $27.00 $27.00 3,611
2025-01-03 $26.95 $26.99 $26.95 $26.99 $26.99 2,287
2025-01-02 $26.93 $26.93 $26.88 $26.89 $26.89 2,013
2024-12-31 $26.94 $26.95 $26.92 $26.92 $26.92 1,764
2024-12-30 $26.86 $26.92 $26.86 $26.90 $26.90 1,091
2024-12-27 $27.01 $27.05 $26.96 $27.00 $27.00 2,120
2024-12-26 $27.02 $27.08 $27.02 $27.08 $27.08 1,067
2024-12-24 $27.15 $27.19 $27.15 $27.19 $27.02 117
2024-12-23 $26.98 $27.09 $26.98 $27.09 $26.91 890
2024-12-20 $26.94 $27.01 $26.91 $26.91 $26.74 3,015
2024-12-19 $27.05 $27.07 $27.00 $27.00 $26.83 2,269
2024-12-18 $27.33 $27.33 $26.94 $26.94 $26.77 785
2024-12-17 $27.32 $27.33 $27.30 $27.30 $27.13 1,159
2024-12-16 $27.38 $27.43 $27.36 $27.36 $27.18 1,601
2024-12-13 $27.48 $27.49 $27.46 $27.47 $27.30 2,486
2024-12-12 $27.48 $27.55 $27.45 $27.45 $27.27 3,273
2024-12-11 $27.51 $27.59 $27.51 $27.58 $27.40 1,767
2024-12-10 $27.58 $27.58 $27.47 $27.48 $27.31 1,959
2024-12-09 $27.56 $27.58 $27.56 $27.57 $27.40 3,199
2024-12-06 $27.66 $27.66 $27.59 $27.59 $27.41 1,137
2024-12-05 $27.69 $27.70 $27.64 $27.66 $27.48 2,249
2024-12-04 $27.61 $27.61 $27.55 $27.57 $27.39 1,617
2024-12-03 $27.48 $27.56 $27.48 $27.55 $27.37 1,069
2024-12-02 $27.40 $27.44 $27.33 $27.41 $27.24 3,793
2024-11-29 $27.27 $27.39 $27.27 $27.39 $27.39 2,544
2024-11-27 $27.16 $27.16 $27.15 $27.15 $27.15 705
2024-11-26 $27.13 $27.13 $27.02 $27.06 $27.06 5,098
2024-11-25 $27.21 $27.21 $27.14 $27.14 $27.14 8,222
2024-11-22 $27.11 $27.14 $27.11 $27.14 $27.14 2,307
2024-11-21 $26.94 $27.00 $26.92 $27.00 $27.00 2,720
2024-11-20 $26.91 $26.97 $26.90 $26.97 $26.97 1,923
2024-11-19 $26.78 $26.99 $26.78 $26.95 $26.95 1,104
2024-11-18 $26.99 $26.99 $26.99 $26.99 $26.99 59
2024-11-15 $26.90 $26.92 $26.88 $26.90 $26.90 2,298
2024-11-14 $26.97 $26.97 $26.92 $26.92 $26.92 393
2024-11-13 $26.88 $26.89 $26.87 $26.89 $26.89 1,576
2024-11-12 $26.93 $26.96 $26.93 $26.96 $26.96 239
2024-11-11 $27.37 $27.41 $27.34 $27.34 $27.34 6,168
2024-11-08 $27.28 $27.29 $27.21 $27.29 $27.29 1,806
2024-11-07 $27.46 $27.52 $27.46 $27.52 $27.52 614
2024-11-06 $27.32 $27.32 $27.24 $27.24 $27.24 1,077
2024-11-05 $27.34 $27.49 $27.34 $27.49 $27.49 1,603
2024-11-04 $27.37 $27.39 $27.28 $27.28 $27.28 6,027
2024-11-01 $27.25 $27.25 $27.24 $27.25 $27.25 731
2024-10-31 $27.16 $27.16 $26.98 $27.11 $27.11 1,896
2024-10-30 $27.26 $27.39 $27.26 $27.28 $27.28 2,815
2024-10-29 $27.40 $27.41 $27.38 $27.39 $27.39 2,613
2024-10-28 $27.66 $27.68 $27.65 $27.65 $27.65 2,864
2024-10-25 $27.48 $27.48 $27.39 $27.41 $27.41 3,123
2024-10-24 $27.49 $27.54 $27.49 $27.53 $27.53 1,171
2024-10-23 $27.42 $27.44 $27.42 $27.44 $27.44 750
2024-10-22 $27.64 $27.64 $27.59 $27.61 $27.61 574
2024-10-21 $27.86 $27.88 $27.73 $27.73 $27.73 2,411
2024-10-18 $27.95 $28.03 $27.95 $28.03 $28.03 1,453
2024-10-17 $27.96 $27.96 $27.92 $27.92 $27.92 278
2024-10-16 $27.91 $27.92 $27.85 $27.92 $27.92 10,262
2024-10-15 $27.92 $27.96 $27.83 $27.83 $27.83 1,752
2024-10-14 $27.94 $28.00 $27.94 $28.00 $28.00 3,071
2024-10-11 $27.89 $27.91 $27.89 $27.91 $27.91 2,458
2024-10-10 $27.85 $27.85 $27.85 $27.85 $27.85 26
2024-10-09 $27.87 $27.87 $27.83 $27.86 $27.86 2,665
2024-10-08 $27.76 $27.76 $27.71 $27.75 $27.75 374
2024-10-07 $27.77 $27.77 $27.60 $27.66 $27.66 6,726
2024-10-04 $27.78 $27.86 $27.78 $27.86 $27.86 1,570
2024-10-03 $27.67 $27.68 $27.64 $27.67 $27.67 2,578
2024-10-02 $27.95 $27.95 $27.88 $27.89 $27.89 2,586
2024-10-01 $27.98 $28.09 $27.91 $28.04 $28.04 4,077
2024-09-30 $28.24 $28.24 $28.18 $28.21 $28.21 2,097
2024-09-27 $28.29 $28.41 $28.26 $28.26 $28.26 7,496
2024-09-26 $28.27 $28.39 $28.27 $28.36 $28.36 9,474
2024-09-25 $28.17 $28.17 $28.03 $28.03 $28.03 3,782
2024-09-24 $28.36 $28.43 $28.36 $28.43 $28.24 3,539
2024-09-23 $28.36 $28.39 $28.36 $28.39 $28.19 1,733
2024-09-20 $28.28 $28.28 $28.23 $28.25 $28.05 1,304
2024-09-19 $28.38 $28.48 $28.37 $28.46 $28.27 8,022
2024-09-18 $28.13 $28.45 $28.13 $28.20 $28.01 4,560
2024-09-17 $28.36 $28.36 $28.29 $28.29 $28.09 388
2024-09-16 $28.32 $28.42 $28.32 $28.42 $28.23 1,022
2024-09-13 $28.12 $28.18 $28.12 $28.18 $27.98 2,160
2024-09-12 $27.94 $28.11 $27.94 $28.11 $27.91 466
2024-09-11 $27.83 $28.02 $27.83 $27.94 $27.74 5,931
2024-09-10 $27.89 $27.93 $27.82 $27.93 $27.74 1,549
2024-09-09 $28.11 $28.13 $28.06 $28.06 $27.86 909
2024-09-06 $28.10 $28.12 $27.72 $27.73 $27.54 3,514
2024-09-05 $28.19 $28.19 $28.07 $28.11 $27.92 2,218
2024-09-04 $28.03 $28.03 $28.03 $28.03 $27.84 148
2024-09-03 $28.26 $28.26 $27.90 $27.91 $27.72 1,500
2024-08-30 $28.26 $28.26 $28.16 $28.22 $28.22 2,362
2024-08-29 $28.19 $28.25 $28.11 $28.14 $28.14 2,990
2024-08-28 $28.10 $28.16 $27.97 $28.03 $28.03 6,938
2024-08-27 $28.08 $28.14 $28.08 $28.11 $28.11 21,937
2024-08-26 $28.07 $28.07 $27.99 $27.99 $27.99 833
2024-08-23 $28.03 $28.08 $28.00 $28.08 $28.08 5,114
2024-08-22 $27.69 $27.69 $27.59 $27.59 $27.59 4,569
2024-08-21 $27.62 $27.67 $27.62 $27.66 $27.66 6,387
2024-08-20 $27.47 $27.52 $27.41 $27.44 $27.44 10,583
2024-08-19 $27.45 $27.51 $27.45 $27.50 $27.50 7,868
2024-08-16 $27.17 $27.27 $27.17 $27.27 $27.27 2,021
2024-08-15 $27.11 $27.16 $27.09 $27.14 $27.14 8,605
2024-08-14 $26.84 $26.92 $26.80 $26.92 $26.92 16,771
2024-08-13 $26.61 $26.76 $26.56 $26.76 $26.76 14,589
2024-08-12 $26.50 $26.50 $26.41 $26.41 $26.41 6,237
2024-08-09 $26.28 $26.43 $26.28 $26.42 $26.42 9,867
2024-08-08 $26.32 $26.35 $26.17 $26.33 $26.33 13,652
2024-08-07 $26.23 $26.34 $25.92 $25.92 $25.92 23,186
2024-08-06 $25.78 $25.85 $25.78 $25.83 $25.83 2,061
2024-08-05 $25.83 $26.00 $25.70 $26.00 $26.00 3,875
2024-08-02 $26.52 $26.54 $26.30 $26.45 $26.45 2,358
2024-08-01 $26.60 $26.60 $26.57 $26.57 $26.57 2,971
2024-07-31 $27.20 $27.20 $27.15 $27.17 $27.17 2,677
2024-07-30 $26.99 $27.00 $26.92 $26.97 $26.97 5,012
2024-07-29 $26.95 $26.95 $26.80 $26.89 $26.89 23,242
2024-07-26 $26.88 $27.02 $26.88 $26.97 $26.97 15,042
2024-07-25 $26.74 $26.84 $26.63 $26.70 $26.70 53,563
2024-07-24 $26.96 $26.96 $26.69 $26.69 $26.69 7,598
2024-07-23 $26.95 $27.00 $26.94 $26.96 $26.96 28,001
2024-07-22 $27.00 $27.08 $27.00 $27.08 $27.08 1,552
2024-07-19 $26.87 $26.88 $26.85 $26.87 $26.87 2,920
2024-07-18 $27.19 $27.22 $26.93 $26.93 $26.93 3,717
2024-07-17 $27.06 $27.08 $26.98 $27.02 $27.02 7,060
2024-07-16 $26.83 $26.93 $26.83 $26.93 $26.93 7,803
2024-07-15 $26.93 $26.96 $26.83 $26.85 $26.85 27,336
2024-07-12 $26.96 $27.06 $26.96 $27.01 $27.01 6,065
2024-07-11 $26.79 $26.91 $26.79 $26.82 $26.82 22,409
2024-07-10 $26.61 $26.72 $26.55 $26.61 $26.61 18,845
2024-07-09 $26.36 $26.46 $26.36 $26.37 $26.37 9,990
2024-07-08 $26.62 $26.63 $26.42 $26.46 $26.46 9,413
2024-07-05 $26.58 $26.60 $26.43 $26.54 $26.54 14,853
2024-07-03 $26.37 $26.47 $26.37 $26.40 $26.40 13,833
2024-07-02 $26.18 $26.23 $25.97 $26.20 $26.20 39,719
2024-07-01 $26.34 $26.39 $26.11 $26.24 $26.24 54,878
2024-06-28 $26.22 $26.22 $26.09 $26.13 $26.13 86,022
2024-06-27 $26.18 $26.20 $26.13 $26.16 $26.16 5,602
2024-06-26 $26.13 $26.18 $26.12 $26.15 $26.15 5,371
2024-06-25 $26.26 $26.33 $26.24 $26.31 $26.31 10,044
2024-06-24 $26.82 $26.82 $26.73 $26.74 $26.27 3,670
2024-06-21 $26.55 $26.58 $26.55 $26.55 $26.08 6,213
2024-06-20 $26.62 $26.68 $26.59 $26.63 $26.16 8,515
2024-06-18 $26.56 $26.57 $26.52 $26.54 $26.07 5,970
2024-06-17 $26.35 $26.47 $26.28 $26.46 $26.00 2,619
2024-06-14 $26.32 $26.35 $26.27 $26.34 $26.34 5,839
2024-06-13 $26.57 $26.57 $26.44 $26.52 $26.52 2,207
2024-06-12 $26.89 $26.89 $26.83 $26.83 $26.83 405
2024-06-11 $26.73 $26.78 $26.71 $26.74 $26.74 6,241
2024-06-10 $26.89 $27.02 $26.89 $27.01 $27.01 3,396
2024-06-07 $27.09 $27.09 $26.98 $26.98 $26.98 2,887
2024-06-06 $27.08 $27.12 $27.07 $27.10 $27.10 2,637
2024-06-05 $27.07 $27.10 $27.07 $27.08 $27.08 1,001
2024-06-04 $26.97 $26.97 $26.86 $26.95 $26.95 9,053
2024-06-03 $27.18 $27.18 $26.94 $26.98 $26.98 10,527
2024-05-31 $26.95 $27.05 $26.92 $27.05 $27.05 1,003
2024-05-30 $26.77 $26.79 $26.73 $26.77 $26.77 6,774
2024-05-29 $26.60 $26.65 $26.57 $26.58 $26.58 13,953
2024-05-28 $26.89 $26.89 $26.79 $26.85 $26.85 6,289
2024-05-24 $26.91 $26.91 $26.89 $26.89 $26.89 2,714
2024-05-23 $26.72 $26.78 $26.68 $26.76 $26.76 8,864
2024-05-22 $26.91 $26.93 $26.83 $26.88 $26.88 9,033
2024-05-21 $27.03 $27.05 $27.00 $27.04 $27.04 3,256
2024-05-20 $27.13 $27.13 $27.04 $27.07 $27.07 5,005
2024-05-17 $27.03 $27.04 $27.01 $27.04 $27.04 2,482
2024-05-16 $26.98 $26.98 $26.95 $26.95 $26.95 389
2024-05-15 $27.01 $27.01 $26.95 $27.00 $27.00 8,144
2024-05-14 $27.01 $27.02 $26.97 $27.02 $27.02 11,109
2024-05-13 $26.96 $26.96 $26.90 $26.92 $26.92 10,340
2024-05-10 $26.98 $26.98 $26.89 $26.90 $26.90 11,819
2024-05-09 $26.80 $26.85 $26.80 $26.84 $26.84 14,617
2024-05-08 $26.68 $26.71 $26.62 $26.71 $26.71 10,432
2024-05-07 $26.58 $26.65 $26.58 $26.64 $26.64 2,967
2024-05-06 $26.45 $26.54 $26.44 $26.54 $26.54 19,566
2024-05-03 $26.30 $26.34 $26.26 $26.33 $26.33 14,647
2024-05-02 $26.16 $26.19 $26.16 $26.18 $26.18 1,742
2024-05-01 $26.11 $26.26 $26.06 $26.07 $26.07 44,053
2024-04-30 $26.41 $26.41 $26.19 $26.19 $26.19 16,070
2024-04-29 $26.36 $26.38 $26.30 $26.35 $26.35 94,666
2024-04-26 $26.25 $26.33 $26.21 $26.28 $26.28 81,001
2024-04-25 $26.02 $26.14 $26.02 $26.14 $26.14 2,785
2024-04-24 $26.33 $26.33 $26.19 $26.29 $26.29 14,348
2024-04-23 $26.35 $26.42 $26.35 $26.41 $26.41 6,498
2024-04-22 $26.14 $26.31 $26.14 $26.25 $26.25 2,978
2024-04-19 $25.84 $25.88 $25.75 $25.85 $25.85 34,864
2024-04-18 $25.77 $25.80 $25.70 $25.71 $25.71 3,387
2024-04-17 $25.85 $25.85 $25.71 $25.74 $25.74 4,637
2024-04-16 $25.79 $25.79 $25.76 $25.76 $25.76 692
2024-04-15 $26.19 $26.21 $25.91 $25.94 $25.94 13,423
2024-04-12 $26.03 $26.06 $26.02 $26.02 $26.02 436
2024-04-11 $26.17 $26.22 $26.17 $26.19 $26.19 6,230
2024-04-10 $26.09 $26.11 $26.08 $26.11 $26.11 742
2024-04-09 $26.21 $26.21 $26.10 $26.21 $26.21 12,728
2024-04-08 $26.30 $26.33 $26.29 $26.30 $26.30 4,305
2024-04-05 $26.22 $26.25 $26.22 $26.25 $26.25 7,391
2024-04-04 $26.43 $26.43 $26.17 $26.18 $26.18 2,207
2024-04-03 $26.39 $26.41 $26.36 $26.39 $26.39 1,780
2024-04-02 $26.31 $26.32 $26.26 $26.32 $26.32 1,038
2024-04-01 $26.61 $26.61 $26.43 $26.50 $26.50 9,139
2024-03-28 $26.50 $26.54 $26.50 $26.54 $26.54 3,653
2024-03-27 $26.47 $26.55 $26.45 $26.55 $26.55 5,325
2024-03-26 $26.36 $26.44 $26.36 $26.37 $26.37 2,959
2024-03-25 $26.28 $26.37 $26.28 $26.30 $26.30 2,247
2024-03-22 $26.37 $26.38 $26.36 $26.38 $26.38 943
2024-03-21 $26.38 $26.42 $26.38 $26.42 $26.32 1,636
2024-03-20 $26.31 $26.41 $26.31 $26.40 $26.30 3,648
2024-03-19 $26.19 $26.25 $26.19 $26.25 $26.15 1,272
2024-03-18 $26.08 $26.14 $26.08 $26.11 $26.00 1,107
2024-03-15 $26.11 $26.11 $26.04 $26.05 $25.95 3,271
2024-03-14 $25.94 $25.94 $25.94 $25.94 $25.83 1,071
2024-03-13 $25.99 $26.03 $25.98 $25.99 $25.89 14,819
2024-03-12 $25.95 $25.98 $25.95 $25.98 $25.88 722
2024-03-11 $25.75 $25.80 $25.75 $25.80 $25.70 569
2024-03-08 $25.98 $25.98 $25.90 $25.91 $25.80 3,878
2024-03-07 $26.01 $26.01 $25.98 $25.98 $25.88 3,615
2024-03-06 $25.86 $25.87 $25.85 $25.85 $25.75 1,732
2024-03-05 $25.76 $25.77 $25.68 $25.73 $25.63 4,159
2024-03-04 $25.68 $25.70 $25.66 $25.66 $25.56 7,097
2024-03-01 $25.60 $25.69 $25.60 $25.69 $25.69 1,874
2024-02-29 $25.58 $25.60 $25.52 $25.58 $25.58 7,064
2024-02-28 $25.49 $25.50 $25.48 $25.48 $25.48 906
2024-02-27 $25.54 $25.59 $25.54 $25.59 $25.59 1,689
2024-02-26 $25.61 $25.61 $25.57 $25.60 $25.60 2,428
2024-02-23 $25.62 $25.68 $25.62 $25.68 $25.68 2,086
2024-02-22 $25.61 $25.65 $25.56 $25.65 $25.65 3,870
2024-02-21 $25.46 $25.51 $25.42 $25.51 $25.51 2,983
2024-02-20 $25.59 $25.59 $25.55 $25.56 $25.56 1,981
2024-02-16 $25.34 $25.45 $25.34 $25.40 $25.40 5,919
2024-02-15 $25.32 $25.40 $25.29 $25.40 $25.40 8,413
2024-02-14 $25.15 $25.20 $25.09 $25.20 $25.20 22,752
2024-02-13 $25.07 $25.07 $24.96 $25.00 $25.00 10,291
2024-02-12 $25.26 $25.26 $25.23 $25.24 $25.24 1,214
2024-02-09 $25.21 $25.21 $25.19 $25.21 $25.21 1,170
2024-02-08 $25.20 $25.20 $25.12 $25.17 $25.17 4,312
2024-02-07 $25.38 $25.38 $25.33 $25.35 $25.35 4,173
2024-02-06 $25.31 $25.41 $25.31 $25.41 $25.41 1,204
2024-02-05 $25.30 $25.38 $25.30 $25.38 $25.38 2,788
2024-02-02 $25.51 $25.51 $25.38 $25.47 $25.47 9,137
2024-02-01 $26.68 $26.68 $25.45 $25.57 $25.57 7,132
2024-01-31 $25.58 $25.62 $25.37 $25.37 $25.37 63,239
2024-01-30 $25.46 $25.50 $25.35 $25.48 $25.48 28,160
2024-01-29 $25.41 $25.51 $25.31 $25.50 $25.50 40,214
2024-01-26 $25.39 $25.42 $25.37 $25.39 $25.39 14,736
2024-01-25 $25.53 $25.53 $25.10 $25.33 $25.33 327,961
2024-01-24 $25.54 $25.55 $25.40 $25.42 $25.42 14,147
2024-01-23 $25.29 $25.40 $25.29 $25.37 $25.37 10,397
2024-01-22 $25.54 $25.56 $25.50 $25.54 $25.54 6,147
2024-01-19 $25.26 $25.39 $25.25 $25.39 $25.39 7,187
2024-01-18 $25.31 $25.36 $25.26 $25.34 $25.34 5,063
2024-01-17 $25.24 $25.32 $25.23 $25.32 $25.32 10,671
2024-01-16 $25.63 $25.63 $25.25 $25.41 $25.41 31,247
2024-01-12 $25.76 $25.79 $25.68 $25.68 $25.68 4,931
2024-01-11 $25.49 $25.56 $25.46 $25.56 $25.56 2,096
2024-01-10 $25.57 $25.63 $25.56 $25.58 $25.58 3,331
2024-01-09 $25.50 $25.51 $25.46 $25.47 $25.47 6,172
2024-01-08 $25.42 $25.64 $25.42 $25.64 $25.64 2,324
2024-01-05 $25.55 $25.57 $25.41 $25.42 $25.42 6,567
2024-01-04 $25.38 $25.45 $25.37 $25.37 $25.37 10,168
2024-01-03 $25.10 $25.21 $25.10 $25.17 $25.17 4,307
2024-01-02 $25.21 $25.24 $25.17 $25.18 $25.18 6,531
2023-12-29 $25.41 $25.41 $25.29 $25.29 $25.29 7,981
2023-12-28 $25.39 $25.39 $25.27 $25.27 $25.27 7,169
2023-12-27 $25.24 $25.33 $25.24 $25.30 $25.30 4,033
2023-12-26 $25.22 $25.34 $25.22 $25.28 $25.28 2,570
2023-12-22 $25.19 $25.24 $25.17 $25.20 $25.20 11,292
2023-12-21 $25.27 $25.32 $25.20 $25.32 $25.13 5,824
2023-12-20 $25.18 $25.29 $25.07 $25.07 $24.89 4,874
2023-12-19 $25.23 $25.25 $25.19 $25.24 $25.05 15,971
2023-12-18 $25.08 $25.10 $25.06 $25.10 $24.92 6,710
2023-12-15 $25.12 $25.14 $25.01 $25.01 $25.01 15,167
2023-12-14 $25.44 $25.44 $25.25 $25.30 $25.30 7,748
2023-12-13 $25.09 $25.46 $25.09 $25.43 $25.43 23,507
2023-12-12 $25.21 $25.22 $25.14 $25.20 $25.20 7,551
2023-12-11 $25.14 $25.19 $25.12 $25.18 $25.18 22,867
2023-12-08 $25.11 $25.15 $25.03 $25.15 $25.15 38,501
2023-12-07 $25.03 $25.11 $25.03 $25.11 $25.11 5,264
2023-12-06 $25.27 $25.27 $25.07 $25.07 $25.07 29,833
2023-12-05 $25.12 $25.12 $25.02 $25.04 $25.04 35,089
2023-12-04 $25.08 $25.12 $25.05 $25.10 $25.10 2,442
2023-12-01 $25.06 $25.22 $25.06 $25.20 $25.20 6,519
2023-11-30 $25.02 $25.09 $25.02 $25.08 $25.08 8,100
2023-11-29 $24.92 $24.96 $24.92 $24.92 $24.92 6,865
2023-11-28 $24.99 $24.99 $24.95 $24.97 $24.97 11,694
2023-11-27 $25.02 $25.04 $24.98 $25.01 $25.01 7,689
2023-11-24 $25.10 $25.11 $25.08 $25.10 $25.10 10,353
2023-11-22 $24.97 $24.99 $24.94 $24.97 $24.97 3,294
2023-11-21 $24.88 $24.88 $24.87 $24.88 $24.88 5,458
2023-11-20 $24.83 $24.90 $24.83 $24.90 $24.90 19,112
2023-11-17 $24.88 $24.94 $24.88 $24.94 $24.94 15,620
2023-11-16 $24.75 $24.75 $24.67 $24.71 $24.71 10,042
2023-11-15 $24.73 $24.73 $24.68 $24.70 $24.70 5,321
2023-11-14 $24.76 $24.87 $24.76 $24.84 $24.84 6,219
2023-11-13 $24.59 $24.69 $24.56 $24.68 $24.68 12,883
2023-11-10 $24.49 $24.60 $24.43 $24.55 $24.55 20,018
2023-11-09 $24.50 $24.51 $24.45 $24.46 $24.46 5,523
2023-11-08 $24.50 $24.50 $24.33 $24.40 $24.40 15,243
2023-11-07 $24.43 $24.50 $24.43 $24.47 $24.47 12,017
2023-11-06 $24.60 $24.60 $24.54 $24.60 $24.60 6,716
2023-11-03 $24.72 $24.72 $24.67 $24.68 $24.68 2,614
2023-11-02 $24.61 $24.66 $24.53 $24.64 $24.64 11,709
2023-11-01 $24.37 $24.50 $24.37 $24.47 $24.47 5,470
2023-10-31 $24.24 $24.32 $24.21 $24.32 $24.32 2,383
2023-10-30 $24.14 $24.14 $24.05 $24.08 $24.08 8,934
2023-10-27 $24.06 $24.06 $23.82 $23.84 $23.84 2,720
2023-10-26 $24.06 $24.08 $24.01 $24.01 $24.01 4,231
2023-10-25 $24.04 $24.14 $24.04 $24.08 $24.08 12,047
2023-10-24 $24.08 $24.13 $24.08 $24.11 $24.11 4,306
2023-10-23 $23.88 $23.99 $23.88 $23.93 $23.93 1,162
2023-10-20 $24.12 $24.12 $23.99 $23.99 $23.99 739
2023-10-19 $24.31 $24.32 $24.18 $24.18 $24.18 1,521
2023-10-18 $24.43 $24.44 $24.36 $24.36 $24.36 3,872
2023-10-17 $24.42 $24.60 $24.42 $24.56 $24.56 4,709
2023-10-16 $24.49 $24.58 $24.49 $24.58 $24.58 6,168
2023-10-13 $24.56 $24.64 $24.47 $24.50 $24.50 3,799
2023-10-12 $24.73 $24.73 $24.56 $24.65 $24.65 3,215
2023-10-11 $24.74 $24.74 $24.69 $24.73 $24.73 1,382
2023-10-10 $24.67 $24.69 $24.65 $24.65 $24.65 785
2023-10-09 $24.28 $24.43 $24.28 $24.39 $24.39 32,073
2023-10-06 $24.39 $24.40 $24.39 $24.40 $24.40 1,375
2023-10-05 $24.21 $24.24 $24.21 $24.22 $24.22 5,207
2023-10-04 $23.98 $24.03 $23.95 $24.03 $24.03 1,404
2023-10-03 $24.06 $24.08 $24.06 $24.08 $24.08 375
2023-10-02 $24.38 $24.38 $24.27 $24.34 $24.34 16,202
2023-09-29 $24.84 $24.84 $24.56 $24.57 $24.57 9,325
2023-09-28 $24.66 $24.69 $24.65 $24.67 $24.67 1,634
2023-09-27 $24.68 $24.68 $24.50 $24.58 $24.58 6,498
2023-09-26 $24.70 $24.77 $24.63 $24.65 $24.65 23,201
2023-09-25 $24.74 $24.82 $24.71 $24.82 $24.82 1,750
2023-09-22 $25.11 $25.16 $25.07 $25.07 $24.90 567
2023-09-21 $25.17 $25.19 $25.05 $25.05 $24.89 8,293
2023-09-20 $25.45 $25.49 $25.33 $25.33 $25.17 3,116
2023-09-19 $25.41 $25.41 $25.38 $25.40 $25.24 1,838
2023-09-18 $25.27 $25.31 $25.24 $25.29 $25.13 7,005
2023-09-15 $25.39 $25.40 $25.33 $25.33 $25.17 2,642
2023-09-14 $25.27 $25.39 $25.27 $25.39 $25.22 1,548
2023-09-13 $25.13 $25.13 $25.06 $25.07 $24.90 2,645
2023-09-12 $25.13 $25.17 $25.13 $25.13 $24.96 24,036
2023-09-11 $25.13 $25.13 $25.13 $25.13 $24.96 354
2023-09-08 $24.97 $25.00 $24.96 $24.97 $24.80 1,163
2023-09-07 $24.97 $24.98 $24.91 $24.96 $24.79 4,354
2023-09-06 $24.85 $24.86 $24.80 $24.86 $24.70 2,016
2023-09-05 $24.95 $24.95 $24.88 $24.88 $24.71 7,272
2023-09-01 $25.07 $25.07 $24.99 $25.03 $25.03 1,725
2023-08-31 $25.06 $25.06 $24.92 $24.95 $24.95 1,039
2023-08-30 $25.01 $25.01 $24.98 $25.00 $25.00 414
2023-08-29 $24.71 $25.02 $24.71 $25.00 $25.00 6,321
2023-08-28 $24.75 $24.79 $24.74 $24.79 $24.79 3,247
2023-08-25 $24.57 $24.60 $24.43 $24.58 $24.58 7,479
2023-08-24 $24.58 $24.58 $24.41 $24.41 $24.41 2,123
2023-08-23 $24.60 $24.60 $24.58 $24.58 $24.58 373
2023-08-22 $24.51 $24.51 $24.37 $24.37 $24.37 2,174
2023-08-21 $24.41 $24.47 $24.41 $24.46 $24.46 3,747
2023-08-18 $24.39 $24.39 $24.37 $24.38 $24.38 622
2023-08-17 $24.53 $24.54 $24.41 $24.41 $24.41 3,544
2023-08-16 $24.60 $24.63 $24.53 $24.53 $24.53 1,724
2023-08-15 $24.76 $24.76 $24.64 $24.66 $24.66 3,113
2023-08-14 $24.82 $24.91 $24.82 $24.90 $24.90 952
2023-08-11 $25.00 $25.00 $24.98 $24.98 $24.98 2,140
2023-08-10 $25.26 $25.26 $25.11 $25.11 $25.11 1,029
2023-08-09 $25.01 $25.01 $24.98 $24.98 $24.98 1,593
2023-08-08 $24.80 $24.95 $24.80 $24.95 $24.95 1,758
2023-08-07 $24.96 $24.96 $24.93 $24.96 $24.96 1,862
2023-08-04 $24.96 $24.96 $24.77 $24.77 $24.77 911
2023-08-03 $24.63 $24.75 $24.63 $24.73 $24.73 10,492
2023-08-02 $24.86 $24.88 $24.84 $24.86 $24.86 1,726
2023-08-01 $25.25 $25.25 $25.19 $25.20 $25.20 832
2023-07-31 $25.48 $25.48 $25.43 $25.45 $25.45 3,624
2023-07-28 $25.45 $25.49 $25.39 $25.45 $25.45 8,477
2023-07-27 $25.46 $25.51 $25.30 $25.31 $25.31 6,214
2023-07-26 $25.21 $25.36 $25.21 $25.31 $25.31 7,561
2023-07-25 $25.27 $25.30 $25.26 $25.27 $25.27 7,230
2023-07-24 $25.28 $25.29 $25.27 $25.27 $25.27 15,127
2023-07-21 $25.21 $25.28 $25.21 $25.27 $25.27 1,710
2023-07-20 $25.11 $25.14 $25.11 $25.14 $25.14 1,814
2023-07-19 $25.04 $25.04 $25.01 $25.04 $25.04 1,528
2023-07-18 $24.85 $24.96 $24.85 $24.94 $24.94 9,513
2023-07-17 $24.81 $24.84 $24.81 $24.82 $24.82 1,435
2023-07-14 $24.88 $24.88 $24.83 $24.83 $24.83 654
2023-07-13 $24.87 $24.90 $24.86 $24.88 $24.88 6,016
2023-07-12 $24.73 $24.75 $24.72 $24.72 $24.72 7,999
2023-07-11 $24.48 $24.60 $24.48 $24.60 $24.60 945
2023-07-10 $24.49 $24.51 $24.47 $24.48 $24.48 967
2023-07-07 $24.47 $24.58 $24.47 $24.52 $24.52 1,708
2023-07-06 $24.55 $24.57 $24.54 $24.57 $24.57 1,903
2023-07-05 $24.90 $24.95 $24.86 $24.92 $24.92 2,135
2023-07-03 $25.12 $25.15 $25.10 $25.15 $25.15 2,161
2023-06-30 $25.10 $25.14 $25.10 $25.13 $25.13 4,440
2023-06-29 $24.89 $24.93 $24.88 $24.93 $24.93 5,729
2023-06-28 $25.01 $25.06 $24.98 $25.00 $25.00 7,126
2023-06-27 $24.91 $25.02 $24.90 $25.02 $25.02 4,884
2023-06-26 $24.85 $24.86 $24.81 $24.84 $24.84 3,363
2023-06-23 $25.32 $25.32 $25.29 $25.29 $24.83 1,627
2023-06-22 $25.57 $25.59 $25.51 $25.59 $25.12 3,264
2023-06-21 $25.70 $25.74 $25.70 $25.72 $25.25 3,911
2023-06-20 $25.59 $25.63 $25.59 $25.60 $25.13 1,347
2023-06-16 $25.89 $25.89 $25.82 $25.82 $25.82 4,352
2023-06-15 $25.63 $25.75 $25.63 $25.74 $25.74 2,100
2023-06-14 $25.56 $25.62 $25.40 $25.49 $25.49 2,144
2023-06-13 $25.46 $25.47 $25.45 $25.46 $25.46 1,083
2023-06-12 $25.26 $25.32 $25.26 $25.32 $25.32 998
2023-06-09 $25.28 $25.31 $25.27 $25.27 $25.27 2,813
2023-06-08 $25.21 $25.31 $25.21 $25.31 $25.31 382
2023-06-07 $25.12 $25.12 $25.07 $25.09 $25.09 1,904
2023-06-06 $25.23 $25.29 $25.23 $25.29 $25.29 4,931
2023-06-05 $25.17 $25.20 $25.14 $25.14 $25.14 4,827
2023-06-02 $25.22 $25.28 $25.18 $25.26 $25.26 6,286
2023-06-01 $24.94 $25.04 $24.94 $25.03 $25.03 2,105
2023-05-31 $24.77 $24.77 $24.63 $24.74 $24.74 10,093
2023-05-30 $25.07 $25.07 $24.87 $24.94 $24.94 4,924
2023-05-26 $25.21 $25.21 $25.18 $25.21 $25.21 4,585
2023-05-25 $25.14 $25.14 $25.05 $25.13 $25.13 8,150
2023-05-24 $25.30 $25.33 $25.29 $25.29 $25.29 1,956
2023-05-23 $25.52 $25.52 $25.45 $25.45 $25.45 2,014
2023-05-22 $25.61 $25.64 $25.61 $25.64 $25.64 842
2023-05-19 $25.56 $25.60 $25.56 $25.60 $25.60 522
2023-05-18 $25.50 $25.54 $25.44 $25.54 $25.54 3,810
2023-05-17 $25.70 $25.70 $25.55 $25.66 $25.66 9,228
2023-05-16 $25.72 $25.73 $25.60 $25.61 $25.61 6,873
2023-05-15 $25.67 $25.79 $25.67 $25.79 $25.79 2,954
2023-05-12 $25.65 $25.65 $25.56 $25.62 $25.62 9,372
2023-05-11 $25.56 $25.65 $25.56 $25.65 $25.65 2,846
2023-05-10 $25.66 $25.73 $25.63 $25.71 $25.71 2,506
2023-05-09 $25.82 $25.85 $25.80 $25.83 $25.83 1,981
2023-05-08 $25.84 $25.85 $25.82 $25.83 $25.83 6,544
2023-05-05 $25.77 $25.87 $25.77 $25.84 $25.84 845
2023-05-04 $25.60 $25.60 $25.55 $25.55 $25.55 2,092
2023-05-03 $25.60 $25.61 $25.60 $25.61 $25.61 232
2023-05-02 $25.62 $25.62 $25.56 $25.58 $25.58 871
2023-05-01 $25.88 $25.93 $25.87 $25.90 $25.90 3,192
2023-04-28 $25.78 $25.91 $25.78 $25.91 $25.91 768
2023-04-27 $25.85 $25.89 $25.85 $25.89 $25.89 620
2023-04-26 $25.73 $25.73 $25.66 $25.70 $25.70 807
2023-04-25 $25.72 $25.72 $25.65 $25.65 $25.65 2,116
2023-04-24 $25.81 $25.86 $25.80 $25.85 $25.85 1,331
2023-04-21 $25.83 $25.85 $25.82 $25.85 $25.85 1,231
2023-04-20 $25.76 $25.77 $25.73 $25.75 $25.75 4,054
2023-04-19 $25.68 $25.75 $25.68 $25.73 $25.73 8,014
2023-04-18 $25.72 $25.76 $25.72 $25.76 $25.76 9,716
2023-04-17 $25.63 $25.70 $25.61 $25.70 $25.70 2,437
2023-04-14 $25.69 $25.69 $25.55 $25.61 $25.61 2,789
2023-04-13 $25.61 $25.76 $25.61 $25.74 $25.74 4,781
2023-04-12 $25.62 $25.68 $25.56 $25.56 $25.56 17,450
2023-04-11 $25.48 $25.54 $25.45 $25.49 $25.49 4,585
2023-04-10 $25.36 $25.46 $25.36 $25.46 $25.46 4,719
2023-04-06 $25.39 $25.50 $25.39 $25.47 $25.47 2,935
2023-04-05 $25.28 $25.28 $25.25 $25.27 $25.27 2,141
2023-04-04 $25.29 $25.29 $25.20 $25.24 $25.24 3,567
2023-04-03 $25.07 $25.22 $25.07 $25.22 $25.22 1,674
2023-03-31 $25.05 $25.11 $25.04 $25.05 $25.05 6,779
2023-03-30 $24.93 $24.93 $24.92 $24.93 $24.93 2,370
2023-03-29 $24.76 $24.78 $24.72 $24.77 $24.77 6,647
2023-03-28 $24.56 $24.56 $24.49 $24.53 $24.53 735
2023-03-27 $24.43 $24.50 $24.38 $24.49 $24.49 3,117
2023-03-24 $24.32 $24.47 $24.32 $24.45 $24.25 3,388
2023-03-23 $24.47 $24.47 $24.47 $24.47 $24.27 124
2023-03-22 $24.62 $24.62 $24.47 $24.47 $24.27 1,917
2023-03-21 $24.57 $24.58 $24.54 $24.58 $24.38 1,421
2023-03-20 $24.29 $24.33 $24.26 $24.30 $24.11 2,081
2023-03-17 $24.01 $24.06 $24.00 $24.01 $23.82 1,142
2023-03-16 $23.96 $24.29 $23.96 $24.29 $24.09 3,324
2023-03-15 $23.93 $24.09 $23.93 $24.03 $23.83 1,114
2023-03-14 $24.39 $24.44 $24.29 $24.44 $24.24 6,795
2023-03-13 $24.28 $24.39 $24.24 $24.24 $24.04 10,028
2023-03-10 $24.61 $24.73 $24.50 $24.54 $24.34 9,080
2023-03-09 $24.86 $24.88 $24.70 $24.70 $24.50 9,099
2023-03-08 $24.78 $24.81 $24.74 $24.81 $24.61 3,530
2023-03-07 $24.77 $24.77 $24.68 $24.68 $24.48 535
2023-03-06 $24.86 $24.93 $24.86 $24.88 $24.68 647
2023-03-03 $24.79 $24.95 $24.78 $24.95 $24.75 1,996
2023-03-02 $24.63 $24.78 $24.63 $24.78 $24.78 4,004
2023-03-01 $24.63 $24.70 $24.63 $24.67 $24.67 2,875
2023-02-28 $24.68 $24.68 $24.59 $24.59 $24.59 1,904
2023-02-27 $24.75 $24.80 $24.74 $24.80 $24.80 2,610
2023-02-24 $24.54 $24.60 $24.52 $24.60 $24.60 1,024
2023-02-23 $24.70 $24.77 $24.66 $24.77 $24.77 3,578
2023-02-22 $24.70 $24.74 $24.67 $24.70 $24.70 2,183
2023-02-21 $24.79 $24.82 $24.74 $24.74 $24.74 5,495
2023-02-17 $24.78 $24.85 $24.73 $24.84 $24.84 2,469
2023-02-16 $24.60 $24.74 $24.58 $24.66 $24.66 5,307
2023-02-15 $24.66 $24.75 $24.65 $24.75 $24.75 1,221
2023-02-14 $24.74 $24.86 $24.74 $24.86 $24.86 5,106
2023-02-13 $24.78 $24.78 $24.78 $24.78 $24.78 280
2023-02-10 $24.62 $24.62 $24.60 $24.62 $24.62 438
2023-02-09 $24.74 $24.74 $24.53 $24.58 $24.58 6,434
2023-02-08 $24.57 $24.57 $24.52 $24.55 $24.55 1,954
2023-02-07 $24.40 $24.63 $24.40 $24.63 $24.63 4,875
2023-02-06 $26.95 $26.95 $24.52 $24.53 $24.53 7,738
2023-02-03 $24.75 $24.75 $24.61 $24.65 $24.65 9,556
2023-02-02 $24.75 $24.75 $24.70 $24.73 $24.73 1,157
2023-02-01 $24.73 $24.87 $24.72 $24.87 $24.87 4,899
2023-01-31 $24.68 $24.82 $24.68 $24.82 $24.82 3,592
2023-01-30 $24.81 $24.87 $24.75 $24.75 $24.75 5,224
2023-01-27 $24.76 $24.81 $24.70 $24.77 $24.77 12,512
2023-01-26 $24.81 $24.83 $24.71 $24.83 $24.83 14,946
2023-01-25 $24.76 $24.88 $24.72 $24.76 $24.76 99,959
2023-01-24 $24.76 $24.80 $24.76 $24.80 $24.80 1,581
2023-01-23 $24.85 $24.85 $24.77 $24.83 $24.83 2,394
2023-01-20 $24.66 $24.82 $24.66 $24.80 $24.80 10,649
2023-01-19 $24.52 $24.61 $24.51 $24.60 $24.60 10,294
2023-01-18 $24.72 $24.72 $24.52 $24.52 $24.52 4,169
2023-01-17 $24.63 $24.70 $24.60 $24.62 $24.62 33,362
2023-01-13 $24.43 $24.58 $24.43 $24.58 $24.58 1,878
2023-01-12 $24.57 $24.60 $24.57 $24.57 $24.57 10,062
2023-01-11 $24.34 $24.36 $24.27 $24.36 $24.36 9,042
2023-01-10 $24.20 $24.28 $24.19 $24.26 $24.26 2,700
2023-01-09 $24.26 $24.38 $24.16 $24.16 $24.16 3,316
2023-01-06 $24.12 $24.26 $24.12 $24.25 $24.25 3,151
2023-01-05 $23.97 $23.99 $23.91 $23.95 $23.95 3,175
2023-01-04 $24.03 $24.10 $24.03 $24.05 $24.05 4,006
2023-01-03 $23.97 $24.01 $23.96 $23.97 $23.97 8,815
2022-12-30 $23.83 $23.86 $23.78 $23.78 $23.78 3,221
2022-12-29 $24.01 $24.07 $24.01 $24.02 $24.02 5,914
2022-12-28 $24.04 $24.04 $23.82 $23.82 $23.82 7,210
2022-12-27 $23.98 $24.03 $23.97 $24.00 $24.00 4,501
2022-12-23 $24.04 $24.04 $23.70 $24.01 $24.01 33,862
2022-12-22 $24.15 $24.15 $24.00 $24.12 $23.93 98,626
2022-12-21 $24.14 $24.24 $24.11 $24.19 $24.00 8,007
2022-12-20 $23.99 $24.02 $23.94 $23.95 $23.76 2,483
2022-12-19 $23.99 $24.04 $23.87 $23.91 $23.72 9,610
2022-12-16 $23.86 $23.96 $23.79 $23.96 $23.77 11,351
2022-12-15 $24.15 $24.15 $23.98 $24.01 $24.01 6,151
2022-12-14 $24.34 $24.34 $24.24 $24.24 $24.24 9,726
2022-12-13 $24.46 $24.46 $24.24 $24.28 $24.28 12,416
2022-12-12 $24.11 $24.18 $24.08 $24.16 $24.16 19,410
2022-12-09 $24.19 $24.24 $24.13 $24.13 $24.13 26,925
2022-12-08 $24.12 $24.14 $24.11 $24.14 $24.14 3,370
2022-12-07 $24.12 $24.12 $24.06 $24.09 $24.09 4,699
2022-12-06 $24.09 $24.16 $24.09 $24.16 $24.16 3,549
2022-12-05 $24.15 $24.15 $24.03 $24.06 $24.06 6,611
2022-12-02 $24.29 $24.30 $24.24 $24.27 $24.27 1,042
2022-12-01 $24.30 $24.36 $24.30 $24.36 $24.36 1,943
2022-11-30 $24.17 $24.44 $24.16 $24.43 $24.43 5,879
2022-11-29 $24.21 $24.21 $24.21 $24.21 $24.21 165
2022-11-28 $24.22 $24.22 $24.11 $24.11 $24.11 307
2022-11-25 $24.24 $24.31 $24.24 $24.28 $24.28 3,401
2022-11-23 $24.07 $24.16 $24.07 $24.13 $24.13 12,852
2022-11-22 $24.01 $24.07 $23.98 $24.07 $24.07 3,267
2022-11-21 $23.74 $23.75 $23.73 $23.75 $23.75 582
2022-11-18 $23.68 $23.71 $23.66 $23.71 $23.71 2,091
2022-11-17 $23.46 $23.65 $23.46 $23.65 $23.65 2,367
2022-11-16 $23.61 $23.63 $23.58 $23.58 $23.58 1,889
2022-11-15 $23.75 $23.75 $23.49 $23.57 $23.57 9,894
2022-11-14 $23.63 $23.63 $23.49 $23.49 $23.49 711
2022-11-11 $23.57 $23.65 $23.57 $23.63 $23.63 4,759
2022-11-10 $23.53 $23.69 $23.51 $23.69 $23.69 6,375
2022-11-09 $23.19 $23.19 $23.05 $23.08 $23.08 4,896
2022-11-08 $23.28 $23.33 $23.24 $23.24 $23.24 9,580
2022-11-07 $23.11 $23.16 $23.07 $23.09 $23.09 7,642
2022-11-04 $23.12 $23.14 $22.98 $23.14 $23.14 8,488
2022-11-03 $22.62 $22.74 $22.56 $22.69 $22.69 5,484
2022-11-02 $22.92 $22.95 $22.74 $22.74 $22.74 1,873
2022-11-01 $23.15 $23.15 $22.89 $22.93 $22.93 40,591
2022-10-31 $22.82 $22.82 $22.74 $22.79 $22.79 15,187
2022-10-28 $22.66 $22.88 $22.65 $22.88 $22.88 9,060
2022-10-27 $22.71 $22.71 $22.59 $22.59 $22.59 27,041
2022-10-26 $22.57 $22.69 $22.57 $22.67 $22.67 7,784
2022-10-25 $22.43 $22.60 $22.43 $22.60 $22.60 6,882
2022-10-24 $22.36 $22.44 $22.34 $22.41 $22.41 5,895
2022-10-21 $22.10 $22.43 $22.10 $22.41 $22.41 3,607
2022-10-20 $22.36 $22.36 $22.18 $22.20 $22.20 19,971
2022-10-19 $22.25 $22.25 $22.11 $22.16 $22.16 16,155
2022-10-18 $22.33 $22.33 $22.15 $22.26 $22.26 8,663
2022-10-17 $22.19 $22.27 $22.19 $22.21 $22.21 2,186
2022-10-14 $22.18 $22.18 $21.89 $21.89 $21.89 1,976
2022-10-13 $21.66 $22.13 $21.66 $22.13 $22.13 3,180
2022-10-12 $21.90 $21.91 $21.79 $21.86 $21.86 6,083
2022-10-11 $22.05 $22.09 $21.87 $21.98 $21.98 15,266
2022-10-10 $22.02 $22.04 $22.00 $22.03 $22.03 1,390
2022-10-07 $22.02 $22.04 $21.99 $22.04 $22.04 3,629
2022-10-06 $22.22 $22.22 $22.17 $22.17 $22.17 382
2022-10-05 $22.25 $22.40 $22.25 $22.38 $22.38 575
2022-10-04 $22.51 $22.57 $22.51 $22.56 $22.56 1,819
2022-10-03 $22.08 $22.15 $21.95 $22.06 $22.06 3,723
2022-09-30 $21.78 $21.78 $21.69 $21.70 $21.70 13,355
2022-09-29 $21.66 $21.84 $21.59 $21.83 $21.83 3,719
2022-09-28 $21.75 $21.98 $21.69 $21.98 $21.98 5,231
2022-09-27 $21.92 $21.92 $21.69 $21.77 $21.77 10,211
2022-09-26 $21.86 $22.07 $21.71 $21.83 $21.83 16,396
2022-09-23 $22.34 $22.34 $22.15 $22.25 $22.25 3,234
2022-09-22 $22.77 $22.80 $22.75 $22.75 $22.75 295
2022-09-21 $22.64 $22.71 $22.64 $22.71 $22.71 537
2022-09-20 $22.87 $22.87 $22.87 $22.87 $22.87 124
2022-09-19 $23.00 $23.18 $23.00 $23.17 $23.17 2,236
2022-09-16 $23.02 $23.11 $23.00 $23.11 $23.11 2,933
2022-09-15 $23.19 $23.19 $23.19 $23.19 $23.19 259
2022-09-14 $23.35 $23.35 $23.22 $23.30 $23.30 2,051
2022-09-13 $23.50 $23.50 $23.26 $23.26 $23.26 491
2022-09-12 $23.70 $23.74 $23.69 $23.69 $23.69 3,075
2022-09-09 $23.46 $23.56 $23.46 $23.56 $23.56 2,761
2022-09-08 $22.90 $23.21 $22.90 $23.21 $23.21 1,961
2022-09-07 $23.08 $23.21 $23.05 $23.19 $23.19 1,744
2022-09-06 $23.13 $23.16 $23.11 $23.11 $23.11 1,946
2022-09-02 $23.21 $23.21 $23.04 $23.06 $23.06 2,378
2022-09-01 $23.10 $23.22 $23.10 $23.22 $23.22 1,247
2022-08-31 $23.36 $23.36 $23.32 $23.32 $23.32 325
2022-08-30 $23.58 $23.58 $23.42 $23.47 $23.47 2,234
2022-08-29 $23.66 $23.67 $23.65 $23.65 $23.65 480
2022-08-26 $23.76 $23.78 $23.67 $23.67 $23.67 1,001
2022-08-25 $23.99 $24.06 $23.99 $24.06 $24.06 1,049
2022-08-24 $23.89 $23.90 $23.75 $23.90 $23.90 12,904
2022-08-23 $23.95 $23.97 $23.84 $23.86 $23.86 3,504
2022-08-22 $23.98 $24.01 $23.96 $23.96 $23.96 1,042
2022-08-19 $24.05 $24.08 $24.05 $24.08 $24.08 696
2022-08-18 $24.17 $24.20 $24.17 $24.20 $24.20 191
2022-08-17 $24.18 $24.18 $24.18 $24.18 $24.18 179
2022-08-16 $24.17 $24.25 $24.17 $24.25 $24.25 7,303
2022-08-15 $24.16 $24.20 $24.16 $24.18 $24.18 874
2022-08-12 $24.14 $24.23 $24.14 $24.23 $24.23 369
2022-08-11 $24.18 $24.18 $24.11 $24.11 $24.11 721
2022-08-10 $24.11 $24.16 $24.11 $24.15 $24.15 1,459
2022-08-09 $23.89 $23.89 $23.86 $23.86 $23.86 1,338
2022-08-08 $23.95 $23.95 $23.82 $23.83 $23.83 5,437
2022-08-05 $23.79 $23.84 $23.75 $23.84 $23.84 2,838
2022-08-04 $23.83 $23.86 $23.77 $23.84 $23.84 8,963
2022-08-03 $23.83 $23.94 $23.83 $23.93 $23.93 1,665
2022-08-02 $24.05 $24.05 $23.92 $23.92 $23.92 279
2022-08-01 $24.09 $24.12 $24.04 $24.04 $24.04 1,423
2022-07-29 $24.00 $24.10 $24.00 $24.10 $24.10 4,005
2022-07-28 $23.84 $24.01 $23.84 $24.01 $24.01 488
2022-07-27 $23.76 $23.94 $23.75 $23.94 $23.94 4,695
2022-07-26 $23.68 $23.69 $23.68 $23.69 $23.69 187
2022-07-25 $23.74 $23.80 $23.74 $23.80 $23.80 1,026
2022-07-22 $23.72 $23.73 $23.56 $23.60 $23.60 2,427
2022-07-21 $23.55 $23.67 $23.55 $23.67 $23.67 3,619
2022-07-20 $23.65 $23.65 $23.58 $23.58 $23.58 818
2022-07-19 $23.68 $23.71 $23.67 $23.70 $23.70 1,287
2022-07-18 $23.51 $23.51 $23.37 $23.37 $23.37 872
2022-07-15 $23.21 $23.32 $23.21 $23.32 $23.32 595
2022-07-14 $22.96 $23.17 $22.96 $23.14 $23.14 1,913
2022-07-13 $23.24 $23.44 $23.24 $23.40 $23.40 1,468
2022-07-12 $23.46 $23.47 $23.44 $23.44 $23.44 723
2022-07-11 $23.47 $23.47 $23.41 $23.41 $23.41 3,739
2022-07-08 $23.52 $23.58 $23.47 $23.55 $23.55 4,021
2022-07-07 $23.46 $23.50 $23.46 $23.50 $23.50 2,730
2022-07-06 $23.23 $23.30 $23.17 $23.27 $23.27 6,960
2022-07-05 $23.16 $23.31 $23.13 $23.31 $23.31 3,350
2022-07-01 $23.47 $23.58 $23.47 $23.56 $23.56 10,897
2022-06-30 $23.26 $23.51 $23.26 $23.51 $23.51 1,845
2022-06-29 $23.64 $23.64 $23.62 $23.62 $23.62 930
2022-06-28 $23.87 $23.88 $23.63 $23.63 $23.63 4,900
2022-06-27 $23.60 $23.60 $23.51 $23.51 $23.51 1,505
2022-06-24 $23.47 $23.57 $23.47 $23.57 $23.57 801
2022-06-23 $23.39 $23.53 $23.39 $23.53 $23.17 1,398
2022-06-22 $23.57 $23.57 $23.53 $23.53 $23.18 1,289
2022-06-21 $23.68 $23.70 $23.62 $23.66 $23.30 6,862
2022-06-17 $23.41 $23.42 $23.38 $23.40 $23.05 3,172
2022-06-16 $23.52 $23.52 $23.50 $23.50 $23.14 376
2022-06-15 $23.95 $24.01 $23.85 $23.93 $23.57 6,971
2022-06-14 $23.71 $23.75 $23.64 $23.75 $23.39 423
2022-06-13 $23.90 $23.90 $23.82 $23.86 $23.50 2,228
2022-06-10 $24.21 $24.25 $24.20 $24.23 $23.86 901
2022-06-09 $24.66 $24.66 $24.52 $24.52 $24.15 542
2022-06-08 $24.83 $24.83 $24.82 $24.82 $24.45 478
2022-06-07 $25.13 $25.13 $25.13 $25.13 $24.75 212
2022-06-06 $25.11 $25.12 $25.10 $25.10 $24.72 3,068
2022-06-03 $25.00 $25.01 $24.96 $25.00 $24.62 1,881
2022-06-02 $24.95 $25.20 $24.95 $25.20 $24.82 2,516
2022-06-01 $25.13 $25.13 $24.88 $24.94 $24.56 3,960
2022-05-31 $25.07 $25.13 $25.06 $25.06 $24.68 1,083
2022-05-27 $25.28 $25.32 $25.28 $25.32 $24.94 556
2022-05-26 $25.19 $25.19 $25.18 $25.18 $24.81 1,878
2022-05-25 $25.00 $25.10 $25.00 $25.07 $24.69 1,602
2022-05-24 $24.92 $25.06 $24.92 $24.98 $24.60 2,151
2022-05-23 $24.92 $25.03 $24.92 $25.02 $24.65 745
2022-05-20 $24.63 $24.75 $24.55 $24.75 $24.38 1,013
2022-05-19 $24.31 $24.58 $24.31 $24.48 $24.11 20,140
2022-05-18 $24.66 $24.66 $24.33 $24.33 $23.96 2,255
2022-05-17 $24.78 $24.78 $24.78 $24.78 $24.40 357
2022-05-16 $24.40 $24.58 $24.40 $24.50 $24.13 1,346
2022-05-13 $24.19 $24.41 $24.19 $24.41 $24.04 1,334
2022-05-12 $24.03 $24.03 $23.87 $23.93 $23.57 1,313
2022-05-11 $24.29 $24.29 $23.93 $23.93 $23.57 468
2022-05-10 $24.22 $24.24 $24.09 $24.09 $23.73 1,903
2022-05-09 $24.10 $24.10 $23.98 $24.00 $23.64 3,451
2022-05-06 $24.47 $24.47 $24.47 $24.47 $24.10 119
2022-05-05 $24.61 $24.61 $24.54 $24.57 $24.20 1,097
2022-05-04 $25.12 $25.12 $25.12 $25.12 $24.74 225
2022-05-03 $24.74 $24.85 $24.74 $24.85 $24.48 1,573
2022-05-02 $24.69 $24.74 $24.51 $24.71 $24.34 3,283
2022-04-29 $24.92 $24.92 $24.70 $24.70 $24.33 2,360
2022-04-28 $24.81 $25.01 $24.75 $25.01 $24.63 2,744
2022-04-27 $24.61 $24.73 $24.59 $24.62 $24.25 2,522
2022-04-26 $24.83 $24.83 $24.52 $24.52 $24.15 7,446
2022-04-25 $24.76 $24.83 $24.76 $24.83 $24.46 1,828
2022-04-22 $25.02 $25.02 $24.92 $24.92 $24.55 360
2022-04-21 $25.28 $25.28 $25.19 $25.21 $24.83 939
2022-04-20 $25.48 $25.48 $25.37 $25.42 $25.04 1,244
2022-04-19 $25.37 $25.40 $25.36 $25.40 $25.02 2,009
2022-04-18 $25.29 $25.29 $25.26 $25.28 $24.90 1,407
2022-04-14 $25.31 $25.31 $25.31 $25.31 $24.93 126
2022-04-13 $25.36 $25.36 $25.36 $25.36 $24.98 224
2022-04-12 $25.13 $25.13 $25.08 $25.13 $24.75 994
2022-04-11 $25.29 $25.31 $25.21 $25.21 $24.83 832
2022-04-08 $25.33 $25.34 $25.33 $25.34 $24.96 120
2022-04-07 $25.30 $25.37 $25.30 $25.37 $24.99 249
2022-04-06 $25.10 $25.23 $25.10 $25.23 $24.85 816
2022-04-05 $25.32 $25.32 $25.32 $25.32 $24.94 136
2022-04-04 $25.46 $25.49 $25.46 $25.49 $25.11 595
2022-04-01 $25.26 $25.40 $25.25 $25.40 $25.01 1,520
2022-03-31 $25.34 $25.34 $25.16 $25.16 $24.78 852
2022-03-30 $25.49 $25.58 $25.47 $25.47 $25.08 3,789
2022-03-29 $25.49 $25.56 $25.42 $25.56 $25.18 7,540
2022-03-28 $25.30 $25.37 $25.30 $25.37 $24.99 1,613
2022-03-25 $25.18 $25.33 $25.15 $25.33 $24.95 3,068
2022-03-24 $25.24 $25.29 $25.23 $25.29 $24.82 3,583
2022-03-23 $25.24 $25.24 $25.16 $25.16 $24.69 4,734
2022-03-22 $25.35 $25.40 $25.32 $25.40 $24.93 1,307
2022-03-21 $25.32 $25.32 $25.24 $25.24 $24.77 421
2022-03-18 $25.12 $25.34 $25.12 $25.34 $24.87 4,566
2022-03-17 $24.92 $25.01 $24.92 $25.01 $24.55 404
2022-03-16 $24.80 $24.91 $24.74 $24.91 $24.45 1,887
2022-03-15 $24.28 $24.53 $24.28 $24.50 $24.05 3,918
2022-03-14 $24.37 $24.37 $24.16 $24.21 $23.76 1,584
2022-03-11 $24.20 $24.20 $23.97 $23.97 $23.53 16,709
2022-03-10 $24.11 $24.13 $24.08 $24.08 $23.63 1,201
2022-03-09 $24.10 $24.35 $24.10 $24.19 $23.74 2,779
2022-03-08 $23.43 $23.95 $23.43 $23.53 $23.09 3,879
2022-03-07 $24.02 $24.02 $23.53 $23.69 $23.25 4,459
2022-03-04 $24.06 $24.16 $24.03 $24.16 $23.71 3,488
2022-03-03 $24.69 $24.69 $24.48 $24.55 $24.10 8,050
2022-03-02 $24.86 $24.88 $24.81 $24.87 $24.41 3,799
2022-03-01 $24.89 $24.89 $24.74 $24.81 $24.35 3,548
2022-02-28 $25.15 $25.15 $24.87 $24.98 $24.51 449
2022-02-25 $25.03 $25.24 $25.03 $25.24 $24.78 1,534
2022-02-24 $24.44 $24.86 $24.44 $24.83 $24.37 1,385
2022-02-23 $25.08 $25.19 $24.94 $24.94 $24.47 4,314
2022-02-22 $25.14 $25.22 $25.00 $25.09 $24.62 1,449
2022-02-18 $25.32 $25.32 $25.32 $25.32 $24.85 238
2022-02-17 $25.38 $25.38 $25.38 $25.38 $24.91 154
2022-02-16 $25.57 $25.73 $25.57 $25.73 $25.25 335
2022-02-15 $25.77 $25.77 $25.72 $25.77 $25.29 1,271
2022-02-14 $25.36 $25.40 $25.36 $25.40 $24.93 499
2022-02-11 $25.67 $25.67 $25.37 $25.37 $24.90 1,114
2022-02-10 $25.71 $25.72 $25.64 $25.64 $25.16 3,033
2022-02-09 $25.86 $25.91 $25.86 $25.91 $25.43 1,364
2022-02-08 $25.57 $25.63 $25.57 $25.63 $25.16 781
2022-02-07 $25.61 $25.62 $25.54 $25.54 $25.07 1,255
2022-02-04 $25.51 $25.64 $25.45 $25.55 $25.08 2,179
2022-02-03 $25.66 $25.66 $25.48 $25.48 $25.01 1,261
2022-02-02 $25.73 $25.77 $25.73 $25.77 $25.29 565
2022-02-01 $25.51 $25.64 $25.50 $25.64 $25.17 5,181
2022-01-31 $25.40 $25.63 $25.40 $25.63 $25.15 6,470
2022-01-28 $25.29 $25.39 $25.29 $25.39 $24.92 314
2022-01-27 $25.35 $25.48 $25.26 $25.31 $24.84 2,917
2022-01-26 $25.54 $25.54 $25.27 $25.27 $24.80 1,370
2022-01-25 $25.44 $25.44 $24.99 $25.29 $24.82 109,439
2022-01-24 $25.34 $25.54 $25.23 $25.54 $25.07 4,274
2022-01-21 $25.81 $25.81 $25.66 $25.66 $25.19 1,180
2022-01-20 $26.09 $26.22 $25.91 $25.91 $25.43 1,703
2022-01-19 $26.11 $26.15 $26.08 $26.08 $25.60 1,968
2022-01-18 $26.11 $26.11 $26.08 $26.08 $25.59 551
2022-01-14 $26.35 $26.35 $26.28 $26.33 $25.84 2,023
2022-01-13 $26.51 $26.51 $26.28 $26.29 $25.80 1,552
2022-01-12 $26.59 $26.66 $26.56 $26.58 $26.09 6,257
2022-01-11 $26.34 $26.53 $26.34 $26.51 $26.02 2,494
2022-01-10 $26.23 $26.28 $26.10 $26.28 $25.79 3,152
2022-01-07 $26.48 $26.51 $26.47 $26.51 $26.02 2,270
2022-01-06 $26.40 $26.46 $26.35 $26.38 $25.89 6,569
2022-01-05 $26.71 $26.73 $26.51 $26.51 $26.02 6,134
2022-01-04 $26.72 $26.72 $26.68 $26.68 $26.19 3,106
2022-01-03 $26.64 $26.70 $26.64 $26.67 $26.18 979
2021-12-31 $26.57 $26.61 $26.56 $26.56 $26.07 552
2021-12-30 $26.68 $26.68 $26.60 $26.60 $26.11 779
2021-12-29 $26.67 $26.73 $26.67 $26.72 $26.22 3,659
2021-12-28 $26.73 $26.73 $26.69 $26.69 $26.19 4,954
2021-12-27 $26.59 $26.61 $26.59 $26.61 $26.11 864
2021-12-23 $26.68 $26.68 $26.68 $26.68 $25.96 216
2021-12-22 $26.42 $26.64 $26.42 $26.64 $25.92 889
2021-12-21 $26.52 $26.52 $26.48 $26.50 $25.79 3,643
2021-12-20 $26.29 $26.35 $26.25 $26.33 $25.62 7,030
2021-12-17 $26.38 $26.44 $26.31 $26.31 $25.60 1,184
2021-12-16 $26.52 $26.52 $26.49 $26.49 $25.78 594
2021-12-15 $26.39 $26.60 $26.38 $26.60 $25.88 607
2021-12-14 $26.31 $26.31 $26.17 $26.26 $25.55 4,898
2021-12-13 $26.39 $26.39 $26.32 $26.32 $25.62 1,845
2021-12-10 $26.48 $26.48 $26.45 $26.46 $25.75 833
2021-12-09 $26.41 $26.42 $26.39 $26.39 $25.68 902
2021-12-08 $26.39 $26.41 $26.37 $26.41 $25.70 823
2021-12-07 $26.42 $26.46 $26.40 $26.42 $25.71 6,656
2021-12-06 $25.98 $26.03 $25.98 $26.03 $25.33 384
2021-12-03 $25.96 $25.98 $25.72 $25.83 $25.13 1,050
2021-12-02 $25.75 $25.88 $25.75 $25.78 $25.09 1,114
2021-12-01 $25.91 $25.97 $25.52 $25.52 $24.84 980
2021-11-30 $25.89 $25.89 $25.67 $25.72 $25.03 2,830
2021-11-29 $26.13 $26.13 $26.07 $26.07 $25.37 470
2021-11-26 $26.03 $26.03 $25.90 $25.90 $25.21 350
2021-11-24 $26.31 $26.42 $26.31 $26.42 $25.71 1,206
2021-11-23 $26.50 $26.54 $26.50 $26.54 $25.83 274
2021-11-22 $26.67 $26.74 $26.59 $26.59 $25.88 1,351
2021-11-19 $26.65 $26.65 $26.59 $26.60 $25.89 3,959
2021-11-18 $26.58 $26.64 $26.58 $26.64 $25.93 567
2021-11-17 $26.65 $26.65 $26.60 $26.63 $25.92 3,661
2021-11-16 $26.68 $26.73 $26.67 $26.67 $25.96 4,000
2021-11-15 $26.76 $26.76 $26.70 $26.71 $25.99 4,101
2021-11-12 $26.70 $26.72 $26.56 $26.72 $26.00 9,775
2021-11-11 $26.63 $26.67 $26.62 $26.65 $25.93 1,966
2021-11-10 $26.60 $26.60 $26.48 $26.48 $25.77 604
2021-11-09 $26.59 $26.59 $26.54 $26.56 $25.85 3,018
2021-11-08 $26.64 $26.64 $26.55 $26.59 $25.88 3,062
2021-11-05 $26.61 $26.64 $26.57 $26.62 $25.90 7,839
2021-11-04 $26.70 $26.76 $26.67 $26.76 $26.04 10,164
2021-11-03 $26.51 $26.72 $26.51 $26.72 $26.00 3,809
2021-11-02 $26.50 $26.55 $26.50 $26.52 $25.81 2,504
2021-11-01 $26.38 $26.45 $26.37 $26.45 $25.74 2,202
2021-10-29 $26.18 $26.31 $26.18 $26.31 $25.60 503
2021-10-28 $26.28 $26.34 $26.26 $26.34 $25.63 2,315
2021-10-27 $26.25 $26.28 $26.21 $26.21 $25.51 6,133
2021-10-26 $26.35 $26.35 $26.30 $26.31 $25.60 1,303
2021-10-25 $26.27 $26.35 $26.27 $26.31 $25.60 2,300
2021-10-22 $26.28 $26.32 $26.28 $26.32 $25.61 1,480
2021-10-21 $26.18 $26.22 $26.17 $26.20 $25.50 2,625
2021-10-20 $26.27 $26.27 $26.27 $26.27 $25.56 311
2021-10-19 $26.23 $26.27 $26.23 $26.27 $25.56 6,191
2021-10-18 $26.08 $26.15 $26.06 $26.14 $25.44 3,075
2021-10-15 $26.18 $26.23 $26.18 $26.23 $25.53 881
2021-10-14 $26.05 $26.10 $26.05 $26.10 $25.40 1,831
2021-10-13 $25.93 $25.98 $25.91 $25.96 $25.27 3,187
2021-10-12 $25.76 $25.86 $25.76 $25.81 $25.12 4,848
2021-10-11 $25.86 $25.86 $25.76 $25.76 $25.07 2,204
2021-10-08 $25.86 $25.86 $25.82 $25.82 $25.13 1,083
2021-10-07 $25.87 $25.92 $25.86 $25.86 $25.17 2,989
2021-10-06 $25.52 $25.75 $25.52 $25.75 $25.06 1,899
2021-10-05 $25.87 $25.88 $25.83 $25.83 $25.13 699
2021-10-04 $25.57 $25.62 $25.57 $25.62 $24.93 646
2021-10-01 $25.71 $25.95 $25.71 $25.91 $25.21 1,631
2021-09-30 $26.03 $26.03 $25.87 $25.87 $25.17 1,851
2021-09-29 $26.09 $26.16 $26.07 $26.07 $25.37 2,912
2021-09-28 $26.02 $26.05 $25.93 $25.97 $25.27 3,241
2021-09-27 $26.48 $26.48 $26.45 $26.47 $25.76 3,112
2021-09-24 $26.64 $26.66 $26.64 $26.64 $25.93 2,074
2021-09-23 $27.01 $27.02 $26.99 $27.01 $26.14 4,356
2021-09-22 $26.81 $26.92 $26.81 $26.82 $25.95 3,955
2021-09-21 $26.85 $26.87 $26.80 $26.80 $25.93 1,113
2021-09-20 $26.37 $26.50 $26.36 $26.50 $25.64 2,157
2021-09-17 $26.91 $26.98 $26.91 $26.96 $26.08 5,733
2021-09-16 $27.10 $27.21 $27.08 $27.21 $26.33 5,868
2021-09-15 $27.08 $27.13 $27.03 $27.13 $26.25 3,201
2021-09-14 $27.04 $27.10 $27.00 $27.01 $26.14 6,054
2021-09-13 $27.06 $27.08 $27.06 $27.08 $26.20 637
2021-09-10 $27.04 $27.04 $26.93 $26.93 $26.05 1,653
2021-09-09 $27.10 $27.11 $27.03 $27.03 $26.15 1,508
2021-09-08 $27.09 $27.14 $27.05 $27.05 $26.17 3,911
2021-09-07 $27.20 $27.23 $27.20 $27.23 $26.35 445
2021-09-03 $27.18 $27.18 $27.18 $27.18 $26.29 171
2021-09-02 $27.15 $27.15 $27.06 $27.08 $26.20 2,806
2021-09-01 $26.95 $27.07 $26.95 $27.03 $26.15 3,586
2021-08-31 $26.90 $26.90 $26.85 $26.85 $25.98 970
2021-08-30 $26.89 $26.98 $26.89 $26.94 $26.07 1,546
2021-08-27 $26.85 $26.90 $26.85 $26.88 $26.01 4,623
2021-08-26 $26.84 $26.86 $26.77 $26.78 $25.91 2,578
2021-08-25 $26.81 $26.87 $26.81 $26.86 $25.99 1,413
2021-08-24 $26.95 $26.97 $26.93 $26.93 $26.05 1,450
2021-08-23 $26.97 $26.99 $26.97 $26.97 $26.09 1,134
2021-08-20 $26.79 $26.86 $26.79 $26.86 $25.99 418
2021-08-19 $26.69 $26.74 $26.69 $26.72 $25.85 961
2021-08-18 $26.89 $26.92 $26.79 $26.79 $25.92 4,477
2021-08-17 $26.79 $26.82 $26.73 $26.82 $25.95 1,297
2021-08-16 $26.87 $26.89 $26.87 $26.89 $26.02 830
2021-08-13 $26.92 $26.92 $26.89 $26.89 $26.02 587
2021-08-12 $26.86 $26.92 $26.86 $26.91 $26.04 4,752
2021-08-11 $26.81 $26.88 $26.81 $26.87 $26.00 2,054
2021-08-10 $26.70 $26.74 $26.69 $26.74 $25.87 3,650
2021-08-09 $26.59 $26.67 $26.59 $26.66 $25.79 2,939
2021-08-06 $26.59 $26.59 $26.59 $26.59 $25.73 10
2021-08-05 $26.65 $26.67 $26.62 $26.63 $25.77 1,038
2021-08-04 $26.57 $26.58 $26.56 $26.56 $25.70 4,569
2021-08-03 $26.50 $26.61 $26.50 $26.61 $25.75 592
2021-08-02 $26.55 $26.55 $26.44 $26.44 $25.58 480
2021-07-30 $26.41 $26.41 $26.39 $26.40 $25.54 2,307
2021-07-29 $26.48 $26.49 $26.41 $26.41 $25.55 3,138
2021-07-28 $26.36 $26.39 $26.34 $26.37 $25.52 2,086
2021-07-27 $26.28 $26.31 $26.21 $26.31 $25.46 3,391
2021-07-26 $26.46 $26.46 $26.46 $26.46 $25.60 250
2021-07-23 $26.56 $26.56 $26.53 $26.55 $25.69 1,286
2021-07-22 $26.37 $26.40 $26.37 $26.38 $25.52 2,596
2021-07-21 $26.28 $26.37 $26.28 $26.37 $25.52 5,041
2021-07-20 $26.07 $26.15 $26.07 $26.14 $25.29 1,358
2021-07-19 $25.97 $25.97 $25.85 $25.91 $25.07 3,405
2021-07-16 $26.31 $26.31 $26.24 $26.24 $25.38 974
2021-07-15 $26.36 $26.38 $26.30 $26.35 $25.49 4,091
2021-07-14 $26.50 $26.50 $26.47 $26.47 $25.61 1,380
2021-07-13 $26.44 $26.51 $26.43 $26.43 $25.57 3,131
2021-07-12 $26.44 $26.48 $26.43 $26.48 $25.62 687
2021-07-09 $26.31 $26.37 $26.31 $26.37 $25.51 2,728
2021-07-08 $25.96 $26.07 $25.96 $26.02 $25.17 4,426
2021-07-07 $26.33 $26.35 $26.33 $26.35 $25.49 975
2021-07-06 $26.22 $26.22 $26.18 $26.18 $25.33 375
2021-07-02 $26.20 $26.25 $26.20 $26.24 $25.39 2,433
2021-07-01 $26.16 $26.19 $26.16 $26.19 $25.34 2,622
2021-06-30 $26.11 $26.15 $26.07 $26.14 $25.29 2,327
2021-06-29 $26.27 $26.27 $26.23 $26.24 $25.39 2,151
2021-06-28 $26.27 $26.31 $26.25 $26.26 $25.41 11,005
2021-06-25 $26.25 $26.33 $26.25 $26.33 $25.47 3,462
2021-06-24 $26.28 $26.30 $26.28 $26.28 $25.42 1,849
2021-06-23 $26.55 $26.59 $26.53 $26.53 $25.24 574
2021-06-22 $26.55 $26.66 $26.55 $26.66 $25.36 795
2021-06-21 $26.42 $26.63 $26.42 $26.62 $25.32 1,691
2021-06-18 $26.30 $26.40 $26.30 $26.31 $25.03 3,433
2021-06-17 $26.66 $26.73 $26.66 $26.70 $25.40 5,645
2021-06-16 $26.90 $26.91 $26.81 $26.81 $25.51 3,903
2021-06-15 $26.90 $26.90 $26.82 $26.84 $25.53 1,460
2021-06-14 $26.78 $26.83 $26.77 $26.83 $25.52 1,029
2021-06-11 $26.74 $26.79 $26.73 $26.79 $25.48 1,848
2021-06-10 $26.69 $26.75 $26.69 $26.73 $25.43 18,802
2021-06-09 $26.69 $26.72 $26.68 $26.68 $25.38 1,044
2021-06-08 $26.70 $26.75 $26.70 $26.70 $25.40 6,091
2021-06-07 $26.67 $26.67 $26.65 $26.67 $25.37 759
2021-06-04 $26.50 $26.59 $26.50 $26.59 $25.29 4,660
2021-06-03 $26.37 $26.44 $26.37 $26.43 $25.14 5,038
2021-06-02 $26.40 $26.45 $26.40 $26.44 $25.15 7,381
2021-06-01 $26.44 $26.50 $26.41 $26.45 $25.16 7,083
2021-05-28 $26.60 $26.60 $26.52 $26.52 $25.23 18,006
2021-05-27 $26.31 $26.43 $26.31 $26.41 $25.12 4,252
2021-05-26 $26.36 $26.38 $26.34 $26.34 $25.06 2,219
2021-05-25 $26.36 $26.38 $26.30 $26.30 $25.02 2,360
2021-05-24 $26.27 $26.31 $26.27 $26.31 $25.03 6,288
2021-05-21 $26.24 $26.24 $26.15 $26.17 $24.90 9,159
2021-05-20 $26.08 $26.22 $26.08 $26.17 $24.90 52,616
2021-05-19 $25.89 $25.95 $25.89 $25.94 $24.68 1,707
2021-05-18 $26.11 $26.15 $26.03 $26.03 $24.76 1,699
2021-05-17 $25.95 $26.00 $25.95 $26.00 $24.73 1,202
2021-05-14 $25.85 $25.99 $25.85 $25.99 $24.72 6,373
2021-05-13 $25.60 $25.70 $25.54 $25.68 $24.43 11,261
2021-05-12 $25.55 $25.58 $25.46 $25.46 $24.22 911
2021-05-11 $25.79 $25.87 $25.79 $25.83 $24.57 1,203
2021-05-10 $26.26 $26.29 $26.11 $26.11 $24.84 6,624
2021-05-07 $26.11 $26.22 $26.11 $26.22 $24.94 509
2021-05-06 $25.92 $26.00 $25.85 $26.00 $24.74 4,473
2021-05-05 $25.90 $26.00 $25.87 $25.96 $24.69 8,300
2021-05-04 $25.63 $25.63 $25.56 $25.63 $24.38 7,841
2021-05-03 $25.90 $25.94 $25.69 $25.91 $24.65 13,755
2021-04-30 $25.79 $25.81 $25.72 $25.72 $24.47 2,992
2021-04-29 $25.79 $25.91 $25.77 $25.91 $24.65 9,509
2021-04-28 $25.92 $25.94 $25.87 $25.89 $24.63 4,114
2021-04-27 $25.92 $25.98 $25.92 $25.98 $24.71 53,142
2021-04-26 $26.02 $26.02 $25.98 $25.99 $24.72 1,770
2021-04-23 $25.99 $26.06 $25.99 $26.04 $24.77 28,325
2021-04-22 $25.94 $25.99 $25.72 $25.84 $24.58 5,053
2021-04-21 $25.95 $26.00 $25.83 $25.99 $24.72 3,272
2021-04-20 $25.81 $25.81 $25.75 $25.76 $24.50 3,328
2021-04-19 $26.13 $26.13 $25.97 $25.97 $24.70 163,321
2021-04-16 $26.05 $26.15 $26.05 $26.13 $24.86 5,076
2021-04-15 $25.95 $26.00 $25.95 $25.96 $24.69 3,651
2021-04-14 $25.84 $25.84 $25.76 $25.76 $24.51 2,198
2021-04-13 $25.82 $25.84 $25.81 $25.84 $24.58 631
2021-04-12 $25.70 $25.72 $25.69 $25.72 $24.46 814
2021-04-09 $25.81 $25.86 $25.81 $25.86 $24.60 807
2021-04-08 $25.73 $25.76 $25.73 $25.74 $24.48 2,907
2021-04-07 $25.58 $25.63 $25.58 $25.63 $24.38 4,481
2021-04-06 $25.55 $25.59 $25.52 $25.54 $24.30 15,023
2021-04-05 $25.74 $25.84 $25.71 $25.84 $24.58 14,986
2021-04-01 $25.50 $25.65 $25.50 $25.65 $24.40 4,623
2021-03-31 $25.47 $25.53 $25.47 $25.47 $24.23 2,709
2021-03-30 $25.42 $25.44 $25.42 $25.44 $24.20 641
2021-03-29 $25.53 $25.62 $25.49 $25.57 $24.32 4,538
2021-03-26 $25.54 $25.66 $25.54 $25.66 $24.41 1,777
2021-03-25 $25.39 $25.43 $25.39 $25.40 $24.16 1,771
2021-03-24 $25.31 $25.33 $25.22 $25.22 $23.89 3,124
2021-03-23 $25.56 $25.57 $25.33 $25.36 $24.02 8,535
2021-03-22 $25.56 $25.69 $25.56 $25.60 $24.25 9,234
2021-03-19 $25.43 $25.48 $25.43 $25.46 $24.12 2,477
2021-03-18 $25.30 $25.41 $25.25 $25.25 $23.92 2,022
2021-03-17 $25.10 $25.32 $25.10 $25.29 $23.95 4,022
2021-03-16 $25.24 $25.25 $25.24 $25.25 $23.92 314
2021-03-15 $25.05 $25.16 $25.05 $25.16 $23.83 1,383
2021-03-12 $24.98 $25.05 $24.96 $25.05 $23.73 2,266
2021-03-11 $25.00 $25.01 $24.99 $24.99 $23.67 764
2021-03-10 $24.87 $24.90 $24.86 $24.88 $23.56 4,865
2021-03-09 $24.74 $24.80 $24.74 $24.75 $23.45 1,443
2021-03-08 $24.47 $24.54 $24.43 $24.43 $23.14 5,013
2021-03-05 $24.39 $24.52 $24.28 $24.52 $23.22 9,272
2021-03-04 $24.49 $24.49 $24.30 $24.30 $23.02 9,502
2021-03-03 $24.54 $24.61 $24.47 $24.47 $23.18 2,947
2021-03-02 $24.76 $24.80 $24.71 $24.71 $23.41 8,873
2021-03-01 $24.63 $24.75 $24.59 $24.75 $23.44 8,628
2021-02-26 $24.44 $24.50 $24.44 $24.44 $23.15 1,159
2021-02-25 $24.69 $24.70 $24.54 $24.60 $23.30 3,747
2021-02-24 $24.92 $25.00 $24.91 $25.00 $23.68 3,135
2021-02-23 $24.96 $25.09 $24.96 $25.04 $23.71 16,572
2021-02-22 $25.13 $25.17 $25.07 $25.07 $23.75 2,336
2021-02-19 $25.27 $25.27 $25.18 $25.18 $23.85 2,625
2021-02-18 $25.22 $25.28 $25.16 $25.28 $23.94 2,488
2021-02-17 $25.35 $25.40 $25.35 $25.38 $24.04 491
2021-02-16 $25.54 $25.54 $25.48 $25.50 $24.15 758
2021-02-12 $25.34 $25.48 $25.34 $25.48 $24.13 2,520
2021-02-11 $25.32 $25.38 $25.32 $25.36 $24.02 664
2021-02-10 $25.16 $25.24 $25.16 $25.18 $23.85 851
2021-02-09 $25.23 $25.34 $25.20 $25.30 $23.96 4,836
2021-02-08 $25.24 $25.24 $25.14 $25.17 $23.84 5,898
2021-02-05 $25.10 $25.10 $25.03 $25.09 $23.76 5,038
2021-02-04 $25.03 $25.03 $25.02 $25.03 $23.71 1,589
2021-02-03 $25.09 $25.11 $25.08 $25.11 $23.79 3,055
2021-02-02 $25.08 $25.13 $25.05 $25.13 $23.80 4,525
2021-02-01 $24.95 $25.07 $24.93 $25.00 $23.68 7,035
2021-01-29 $24.64 $24.77 $24.62 $24.76 $23.45 3,310
2021-01-28 $25.03 $25.27 $25.03 $25.12 $23.79 5,754
2021-01-27 $25.15 $25.23 $25.00 $25.07 $23.75 5,921
2021-01-26 $25.41 $25.42 $25.41 $25.42 $24.08 748
2021-01-25 $25.28 $25.46 $25.23 $25.46 $24.11 3,467
2021-01-22 $25.24 $25.30 $25.24 $25.30 $23.97 675
2021-01-21 $25.26 $25.31 $25.18 $25.31 $23.98 7,383
2021-01-20 $25.15 $25.27 $25.15 $25.27 $23.93 4,187
2021-01-19 $25.11 $25.16 $25.08 $25.16 $23.83 21,471
2021-01-15 $25.13 $25.15 $25.03 $25.08 $23.75 59,030
2021-01-14 $25.36 $25.43 $25.27 $25.33 $23.99 63,604
2021-01-13 $25.27 $25.29 $25.21 $25.23 $23.90 135,910
2021-01-12 $25.07 $25.19 $25.07 $25.19 $23.85 3,674
2021-01-11 $25.11 $25.24 $25.11 $25.18 $23.85 4,314
2021-01-08 $25.35 $25.44 $25.32 $25.43 $24.09 12,197
2021-01-07 $25.17 $25.23 $25.17 $25.23 $23.90 2,955
2021-01-06 $25.23 $25.33 $25.22 $25.24 $23.91 1,347
2021-01-05 $25.09 $25.16 $25.04 $25.12 $23.80 5,239
2021-01-04 $25.15 $25.15 $24.88 $24.96 $23.64 6,874
2020-12-31 $24.78 $24.79 $24.69 $24.75 $23.44 9,118
2020-12-30 $24.97 $24.98 $24.87 $24.87 $23.56 2,078
2020-12-29 $24.91 $24.92 $24.78 $24.84 $23.53 14,485
2020-12-28 $24.75 $24.76 $24.70 $24.72 $23.41 5,683
2020-12-24 $24.55 $24.57 $24.40 $24.55 $23.25 16,202
2020-12-23 $24.55 $24.57 $24.51 $24.57 $23.27 4,675
2020-12-22 $24.41 $24.43 $24.39 $24.43 $23.14 9,268
2020-12-21 $24.32 $24.53 $24.24 $24.49 $23.20 5,367
2020-12-18 $24.88 $24.91 $24.82 $24.87 $23.39 8,593
2020-12-17 $24.83 $24.85 $24.77 $24.80 $23.32 16,520
2020-12-16 $24.65 $24.71 $24.59 $24.71 $23.23 75,426
2020-12-15 $24.59 $24.64 $24.51 $24.63 $23.16 80,567
2020-12-14 $24.36 $24.68 $24.36 $24.62 $23.15 2,077
2020-12-11 $24.59 $24.59 $24.49 $24.56 $23.10 8,654
2020-12-10 $24.58 $24.63 $24.54 $24.59 $23.12 7,085
2020-12-09 $24.56 $24.56 $24.39 $24.52 $23.06 1,085
2020-12-08 $24.51 $24.51 $24.48 $24.49 $23.03 5,068
2020-12-07 $24.41 $24.42 $24.32 $24.35 $22.90 7,283
2020-12-04 $24.49 $24.51 $24.42 $24.47 $23.01 10,668
2020-12-03 $24.50 $24.51 $24.37 $24.40 $22.94 2,697
2020-12-02 $24.51 $24.51 $24.44 $24.45 $22.99 32,258
2020-12-01 $24.61 $24.62 $24.52 $24.58 $23.12 79,931
2020-11-30 $24.69 $24.69 $24.41 $24.41 $22.95 6,741
2020-11-27 $24.61 $24.71 $24.61 $24.70 $23.23 23,815
2020-11-25 $24.47 $24.50 $24.41 $24.50 $23.04 4,934
2020-11-24 $24.44 $24.49 $24.44 $24.49 $23.03 14,984
2020-11-23 $24.41 $24.45 $24.38 $24.43 $22.97 5,175
2020-11-20 $24.54 $24.60 $24.48 $24.53 $23.06 211,523
2020-11-19 $24.52 $24.63 $24.50 $24.63 $23.16 2,384
2020-11-18 $24.57 $24.57 $24.39 $24.39 $22.93 2,851
2020-11-17 $24.51 $24.55 $24.51 $24.53 $23.06 6,295
2020-11-16 $24.61 $24.61 $24.51 $24.60 $23.13 11,868
2020-11-13 $24.56 $24.59 $24.56 $24.59 $23.12 1,512
2020-11-12 $24.50 $24.50 $24.34 $24.34 $22.89 5,537
2020-11-11 $24.56 $24.59 $24.48 $24.58 $23.11 1,594
2020-11-10 $24.28 $24.40 $24.28 $24.32 $22.86 1,831
2020-11-09 $24.65 $24.65 $24.45 $24.45 $22.99 1,909
2020-11-06 $24.41 $24.48 $24.41 $24.42 $22.96 3,797
2020-11-05 $24.38 $24.41 $24.33 $24.36 $22.91 5,600
2020-11-04 $24.08 $24.10 $23.97 $23.97 $22.54 3,619
2020-11-03 $23.72 $23.79 $23.66 $23.76 $22.34 6,149
2020-11-02 $23.29 $23.32 $23.23 $23.31 $21.92 4,263
2020-10-30 $23.13 $23.13 $22.98 $23.06 $21.69 6,936
2020-10-29 $23.24 $23.29 $23.23 $23.28 $21.89 2,660
2020-10-28 $23.33 $23.34 $23.16 $23.16 $21.78 3,567
2020-10-27 $23.75 $23.75 $23.67 $23.67 $22.25 1,686
2020-10-26 $23.69 $23.70 $23.62 $23.69 $22.27 1,060
2020-10-23 $23.92 $23.96 $23.87 $23.96 $22.53 4,261
2020-10-22 $23.94 $23.98 $23.91 $23.96 $22.53 1,498
2020-10-21 $24.10 $24.10 $23.98 $23.99 $22.55 2,571
2020-10-20 $24.14 $24.14 $24.08 $24.08 $22.64 3,431
2020-10-19 $24.18 $24.19 $23.95 $23.95 $22.52 3,933
2020-10-16 $24.15 $24.16 $24.10 $24.13 $22.69 2,683
2020-10-15 $24.04 $24.08 $24.04 $24.08 $22.65 1,413
2020-10-14 $24.35 $24.35 $24.22 $24.30 $22.85 4,698
2020-10-13 $24.30 $24.30 $24.22 $24.29 $22.84 3,053
2020-10-12 $24.28 $24.46 $24.28 $24.37 $22.91 2,413
2020-10-09 $24.22 $24.26 $24.22 $24.25 $22.80 2,809
2020-10-08 $24.02 $24.07 $24.02 $24.07 $22.63 1,595
2020-10-07 $23.99 $24.04 $23.99 $24.03 $22.60 1,930
2020-10-06 $24.07 $24.07 $23.84 $23.84 $22.42 1,473
2020-10-05 $24.16 $24.23 $24.12 $24.17 $22.73 47,067
2020-10-02 $23.93 $24.01 $23.89 $23.97 $22.54 6,890
2020-10-01 $24.06 $24.08 $24.00 $24.07 $22.63 3,389
2020-09-30 $24.06 $24.06 $23.94 $23.94 $22.51 5,158
2020-09-29 $24.08 $24.10 $24.03 $24.06 $22.63 1,013
2020-09-28 $24.06 $24.11 $24.05 $24.05 $22.61 4,792
2020-09-25 $23.67 $23.92 $23.67 $23.92 $22.49 5,572
2020-09-24 $23.80 $23.93 $23.69 $23.82 $22.40 5,110
2020-09-23 $23.99 $23.99 $23.73 $23.79 $22.37 5,207
2020-09-22 $23.87 $23.93 $23.72 $23.93 $22.50 4,280
2020-09-21 $23.80 $23.98 $23.73 $23.98 $22.43 5,933
2020-09-18 $24.37 $24.42 $24.28 $24.31 $22.74 1,214
2020-09-17 $24.30 $24.36 $24.30 $24.35 $22.77 3,410
2020-09-16 $24.36 $24.36 $24.23 $24.23 $22.67 2,367
2020-09-15 $24.28 $24.29 $24.21 $24.25 $22.68 2,506
2020-09-14 $24.40 $24.40 $24.11 $24.18 $22.62 3,623
2020-09-11 $24.06 $24.11 $23.97 $24.06 $22.51 4,650
2020-09-10 $24.13 $24.13 $23.87 $23.87 $22.33 5,064
2020-09-09 $24.06 $24.20 $24.06 $24.15 $22.59 10,558
2020-09-08 $23.63 $23.84 $23.63 $23.70 $22.17 3,389
2020-09-04 $24.01 $24.01 $23.70 $23.96 $22.42 5,286
2020-09-03 $24.31 $24.32 $23.84 $23.90 $22.35 3,481
2020-09-02 $24.35 $24.49 $24.33 $24.49 $22.91 5,120
2020-09-01 $24.15 $24.16 $24.07 $24.12 $22.56 5,055
2020-08-31 $24.20 $24.25 $24.14 $24.23 $22.66 2,770
2020-08-28 $24.16 $24.23 $24.16 $24.23 $22.67 1,586
2020-08-27 $24.38 $24.38 $24.21 $24.21 $22.65 2,268
2020-08-26 $24.47 $24.47 $24.43 $24.46 $22.88 1,564
2020-08-25 $24.34 $24.38 $24.31 $24.38 $22.80 6,683
2020-08-24 $24.44 $24.44 $24.32 $24.41 $22.83 10,113
2020-08-21 $24.02 $24.18 $24.02 $24.17 $22.61 2,043
2020-08-20 $24.17 $24.27 $24.17 $24.27 $22.70 3,705
2020-08-19 $24.42 $24.42 $24.24 $24.24 $22.67 3,732
2020-08-18 $24.28 $24.33 $24.20 $24.29 $22.73 11,797
2020-08-17 $24.33 $24.33 $24.28 $24.32 $22.75 2,832
2020-08-14 $24.18 $24.18 $24.16 $24.16 $22.60 764
2020-08-13 $24.37 $24.37 $24.26 $24.26 $22.70 1,148
2020-08-12 $24.44 $24.45 $24.38 $24.38 $22.81 2,015
2020-08-11 $24.00 $24.07 $23.85 $23.85 $22.31 11,007
2020-08-10 $23.79 $23.86 $23.76 $23.86 $22.31 1,471
2020-08-07 $23.74 $23.81 $23.72 $23.81 $22.27 6,588
2020-08-06 $23.75 $23.84 $23.69 $23.84 $22.30 6,144
2020-08-05 $23.92 $23.92 $23.82 $23.82 $22.28 3,993
2020-08-04 $23.76 $23.80 $23.75 $23.79 $22.25 1,529
2020-08-03 $23.67 $23.75 $23.67 $23.72 $22.19 5,992
2020-07-31 $23.60 $23.60 $23.28 $23.37 $21.86 1,112
2020-07-30 $23.60 $23.82 $23.60 $23.82 $22.28 1,274
2020-07-29 $23.91 $23.99 $23.91 $23.99 $22.44 1,356
2020-07-28 $23.81 $23.86 $23.78 $23.78 $22.24 1,348
2020-07-27 $23.86 $23.89 $23.84 $23.89 $22.34 3,650
2020-07-24 $23.66 $23.66 $23.66 $23.66 $22.13 582
2020-07-23 $23.86 $23.86 $23.69 $23.73 $22.19 3,551
2020-07-22 $23.85 $23.92 $23.85 $23.90 $22.36 2,102
2020-07-21 $23.90 $23.90 $23.79 $23.79 $22.25 1,495
2020-07-20 $23.86 $23.93 $23.85 $23.91 $22.37 2,162
2020-07-17 $23.73 $23.81 $23.73 $23.79 $22.25 2,433
2020-07-16 $23.71 $23.71 $23.70 $23.70 $22.17 1,811
2020-07-15 $23.75 $23.79 $23.74 $23.76 $22.23 1,560
2020-07-14 $23.48 $23.62 $23.48 $23.62 $22.09 1,569
2020-07-13 $23.53 $23.53 $23.27 $23.27 $21.77 6,100
2020-07-10 $23.34 $23.46 $23.34 $23.46 $21.94 2,739
2020-07-09 $23.40 $23.40 $23.14 $23.27 $21.77 11,100
2020-07-08 $23.40 $23.49 $23.36 $23.49 $21.97 4,433
2020-07-07 $23.55 $23.55 $23.34 $23.34 $21.83 33,200
2020-07-06 $23.58 $23.64 $23.58 $23.64 $22.11 5,824
2020-07-02 $23.51 $23.51 $23.41 $23.41 $21.90 2,700
2020-07-01 $23.26 $23.34 $23.26 $23.29 $21.79 4,642
2020-06-30 $23.27 $23.27 $23.27 $23.27 $21.77 309
2020-06-29 $23.09 $23.25 $23.09 $23.24 $21.74 1,130
2020-06-26 $23.32 $23.32 $23.10 $23.15 $21.65 4,635
2020-06-25 $23.06 $23.38 $23.06 $23.38 $21.87 5,499
2020-06-24 $23.06 $23.12 $22.97 $23.06 $21.57 6,295
2020-06-23 $23.53 $23.59 $23.47 $23.47 $21.95 2,663
2020-06-22 $23.59 $23.69 $23.59 $23.67 $21.99 9,835
2020-06-19 $23.76 $23.76 $23.48 $23.48 $21.81 4,935
2020-06-18 $23.49 $23.53 $23.48 $23.53 $21.86 3,943
2020-06-17 $23.56 $23.68 $23.55 $23.55 $21.88 12,889
2020-06-16 $23.61 $23.61 $23.53 $23.54 $21.87 1,734
2020-06-15 $22.94 $23.36 $22.94 $23.26 $21.61 10,379
2020-06-12 $23.24 $23.24 $22.91 $23.17 $21.53 10,954
2020-06-11 $23.34 $23.34 $22.74 $22.76 $21.15 8,888
2020-06-10 $23.84 $23.84 $23.75 $23.78 $22.09 3,694
2020-06-09 $23.77 $23.87 $23.75 $23.82 $22.13 4,239
2020-06-08 $23.81 $24.01 $23.80 $24.01 $22.31 16,565
2020-06-05 $23.84 $23.91 $23.79 $23.80 $22.11 42,743
2020-06-04 $23.66 $23.66 $23.52 $23.57 $21.90 16,011
2020-06-03 $23.58 $23.77 $23.58 $23.74 $22.06 35,757
2020-06-02 $23.36 $23.43 $23.33 $23.41 $21.75 25,477
2020-06-01 $23.10 $23.31 $23.10 $23.31 $21.66 11,608
2020-05-29 $22.92 $23.00 $22.83 $22.98 $21.35 9,200
2020-05-28 $22.99 $23.14 $22.96 $22.96 $21.33 10,657
2020-05-27 $22.73 $22.81 $22.64 $22.81 $21.19 7,379
2020-05-26 $22.75 $22.81 $22.68 $22.68 $21.07 19,936
2020-05-22 $22.12 $22.27 $22.12 $22.27 $20.69 6,610
2020-05-21 $22.40 $22.40 $22.25 $22.26 $20.68 9,536
2020-05-20 $22.42 $22.51 $22.38 $22.43 $20.84 8,020
2020-05-19 $22.23 $22.28 $22.09 $22.09 $20.52 17,140
2020-05-18 $22.23 $22.46 $22.22 $22.41 $20.82 22,925
2020-05-15 $21.77 $21.81 $21.69 $21.79 $20.24 25,945
2020-05-14 $21.57 $21.78 $21.46 $21.78 $20.24 29,215
2020-05-13 $22.17 $22.22 $21.93 $22.03 $20.47 24,014
2020-05-12 $22.39 $22.39 $22.11 $22.11 $20.54 16,590
2020-05-11 $22.17 $22.33 $22.17 $22.30 $20.72 37,927
2020-05-08 $22.14 $22.22 $22.12 $22.22 $20.64 13,273
2020-05-07 $21.95 $22.03 $21.88 $21.90 $20.35 54,609
2020-05-06 $21.87 $21.87 $21.71 $21.71 $20.17 29,980
2020-05-05 $21.80 $21.92 $21.77 $21.80 $20.25 30,327
2020-05-04 $21.54 $21.66 $21.47 $21.66 $20.12 15,889
2020-05-01 $21.57 $21.57 $21.49 $21.57 $20.04 2,282
2020-04-30 $22.10 $22.10 $21.94 $22.02 $20.46 1,288
2020-04-29 $22.51 $22.51 $22.41 $22.41 $20.82 1,531
2020-04-28 $22.28 $22.28 $22.06 $22.06 $20.50 5,159
2020-04-27 $21.87 $22.02 $21.87 $22.02 $20.46 3,655
2020-04-24 $21.68 $21.78 $21.68 $21.78 $20.24 974
2020-04-23 $21.75 $21.85 $21.53 $21.53 $20.00 19,265
2020-04-22 $21.68 $21.71 $21.63 $21.67 $20.13 15,046
2020-04-21 $21.45 $21.49 $21.24 $21.30 $19.79 53,573
2020-04-20 $21.78 $21.81 $21.56 $21.56 $20.03 2,462
2020-04-17 $21.69 $21.79 $21.63 $21.79 $20.24 1,309
2020-04-16 $21.46 $21.46 $21.31 $21.45 $19.93 9,941
2020-04-15 $21.49 $21.52 $21.41 $21.41 $19.89 7,969
2020-04-14 $21.80 $21.86 $21.76 $21.80 $20.25 13,898
2020-04-13 $21.59 $21.63 $21.41 $21.46 $19.94 3,472
2020-04-09 $21.66 $21.73 $21.52 $21.67 $20.13 14,347
2020-04-08 $21.21 $21.43 $21.15 $21.40 $19.88 4,456
2020-04-07 $21.51 $21.51 $21.15 $21.15 $19.65 13,053
2020-04-06 $20.97 $21.24 $20.94 $21.24 $19.73 16,172
2020-04-03 $20.46 $20.59 $20.22 $20.34 $18.90 95,832
2020-04-02 $20.35 $20.68 $20.35 $20.68 $19.21 67,320
2020-04-01 $20.50 $20.58 $20.26 $20.27 $18.83 86,437
2020-03-31 $21.10 $21.17 $20.87 $20.96 $19.47 78,629
2020-03-30 $20.77 $21.13 $20.77 $21.11 $19.61 44,356
2020-03-27 $20.47 $20.83 $20.41 $20.53 $19.07 134,279
2020-03-26 $20.40 $21.17 $20.40 $20.98 $19.49 111,655
2020-03-25 $19.82 $21.49 $19.80 $20.23 $18.80 109,428
2020-03-24 $19.52 $20.06 $19.52 $19.87 $18.46 109,380
2020-03-23 $18.82 $19.03 $18.56 $18.74 $17.37 12,102
2020-03-20 $19.53 $19.63 $19.02 $19.02 $17.63 8,382
2020-03-19 $18.88 $19.73 $18.88 $19.38 $17.96 5,043
2020-03-18 $18.64 $19.17 $18.54 $18.92 $17.54 7,605
2020-03-17 $19.29 $19.64 $18.99 $19.64 $18.21 4,682
2020-03-16 $18.56 $19.10 $18.56 $18.59 $17.23 4,185
2020-03-13 $20.72 $20.81 $20.07 $20.81 $19.29 1,791
2020-03-12 $19.92 $19.92 $19.47 $19.58 $18.15 9,478
2020-03-11 $21.77 $21.83 $21.50 $21.50 $19.93 9,165
2020-03-10 $22.39 $22.59 $21.86 $22.59 $20.94 4,149
2020-03-09 $21.48 $22.27 $21.48 $21.70 $20.12 6,357
2020-03-06 $23.37 $23.52 $23.30 $23.51 $21.79 4,455
2020-03-05 $23.97 $24.03 $23.83 $23.83 $22.09 4,159
2020-03-04 $24.22 $24.58 $24.22 $24.58 $22.79 2,364
2020-03-03 $24.26 $24.26 $23.68 $23.82 $22.08 4,808
2020-03-02 $23.61 $24.12 $23.61 $24.12 $22.36 5,734
2020-02-28 $23.68 $23.68 $23.36 $23.68 $21.95 6,276
2020-02-27 $24.49 $24.72 $24.16 $24.16 $22.40 11,887
2020-02-26 $24.97 $25.13 $24.89 $24.90 $23.08 6,100
2020-02-25 $25.30 $25.30 $24.77 $24.84 $23.03 2,793
2020-02-24 $25.30 $25.37 $25.26 $25.26 $23.42 5,794
2020-02-21 $26.26 $26.26 $26.13 $26.17 $24.26 2,884
2020-02-20 $26.41 $26.41 $26.33 $26.36 $24.44 2,288
2020-02-19 $26.44 $26.48 $26.44 $26.45 $24.52 2,739
2020-02-18 $26.31 $26.31 $26.28 $26.28 $24.36 1,888
2020-02-14 $26.32 $26.32 $26.29 $26.31 $24.39 1,411
2020-02-13 $26.22 $26.33 $26.22 $26.29 $24.37 1,845
2020-02-12 $26.41 $26.45 $26.39 $26.44 $24.51 1,162
2020-02-11 $26.46 $26.47 $26.38 $26.40 $24.47 5,475
2020-02-10 $26.30 $26.36 $26.24 $26.33 $24.41 3,165
2020-02-07 $26.29 $26.39 $26.29 $26.30 $24.38 25,089
2020-02-06 $26.40 $26.41 $26.38 $26.39 $24.46 3,232
2020-02-05 $26.28 $26.34 $26.27 $26.31 $24.39 1,580
2020-02-04 $26.11 $26.11 $26.08 $26.08 $24.18 1,430
2020-02-03 $25.78 $25.84 $25.78 $25.79 $23.91 1,661
2020-01-31 $25.87 $25.87 $25.67 $25.67 $23.80 2,160
2020-01-30 $25.95 $26.08 $25.90 $26.08 $24.18 1,132
2020-01-29 $26.05 $26.08 $26.02 $26.02 $24.12 11,649
2020-01-28 $25.94 $26.09 $25.94 $26.08 $24.18 3,901
2020-01-27 $25.90 $25.94 $25.83 $25.83 $23.94 4,837
2020-01-24 $26.24 $26.26 $26.15 $26.22 $24.31 3,646
2020-01-23 $26.18 $26.31 $26.17 $26.30 $24.38 7,289
2020-01-22 $26.29 $26.31 $26.25 $26.25 $24.33 5,125
2020-01-21 $26.22 $26.22 $26.16 $26.17 $24.26 6,407
2020-01-17 $26.22 $26.25 $26.20 $26.25 $24.33 5,638
2020-01-16 $26.07 $26.14 $26.07 $26.14 $24.23 5,880
2020-01-15 $26.01 $26.04 $25.91 $26.01 $24.11 5,421
2020-01-14 $25.88 $26.00 $25.88 $26.00 $24.10 4,176
2020-01-13 $25.83 $25.94 $25.83 $25.94 $24.05 3,987
2020-01-10 $25.79 $25.83 $25.77 $25.78 $23.90 1,028
2020-01-09 $25.81 $25.85 $25.79 $25.85 $23.96 12,575
2020-01-08 $25.74 $25.84 $25.67 $25.76 $23.88 34,818
2020-01-07 $25.77 $25.77 $25.68 $25.69 $23.81 7,730
2020-01-06 $25.62 $25.75 $25.62 $25.73 $23.85 21,270
2020-01-03 $25.57 $25.68 $25.57 $25.57 $23.70 3,508
2020-01-02 $25.77 $25.79 $25.73 $25.79 $23.91 15,991
2019-12-31 $25.53 $25.59 $25.49 $25.59 $23.72 14,127
2019-12-30 $25.61 $25.65 $25.61 $25.63 $23.76 5,315
2019-12-27 $25.78 $25.83 $25.76 $25.77 $23.89 1,711
2019-12-26 $25.77 $25.80 $25.76 $25.80 $23.92 2,861
2019-12-24 $25.70 $25.72 $25.69 $25.69 $23.81 2,284
2019-12-23 $25.71 $25.73 $25.70 $25.73 $23.85 4,422
2019-12-20 $25.89 $25.90 $25.87 $25.88 $23.84 11,001
2019-12-19 $25.75 $25.83 $25.75 $25.79 $23.76 16,047
2019-12-18 $25.75 $25.80 $25.74 $25.77 $23.74 5,582
2019-12-17 $25.76 $25.84 $25.76 $25.82 $23.79 5,255
2019-12-16 $25.86 $25.99 $25.86 $25.91 $23.87 2,261
2019-12-13 $25.52 $25.60 $25.48 $25.54 $23.53 9,413
2019-12-12 $25.48 $25.50 $25.45 $25.50 $23.49 823
2019-12-11 $25.41 $25.42 $25.37 $25.42 $23.42 2,901
2019-12-10 $25.40 $25.40 $25.36 $25.36 $23.36 1,145
2019-12-09 $25.42 $25.42 $25.37 $25.37 $23.37 829
2019-12-06 $25.50 $25.50 $25.48 $25.48 $23.48 1,031
2019-12-05 $25.31 $25.31 $25.28 $25.28 $23.29 223
2019-12-04 $25.29 $25.32 $25.29 $25.32 $23.33 1,496
2019-12-03 $25.01 $25.15 $25.01 $25.15 $23.17 5,637
2019-12-02 $25.18 $25.20 $25.18 $25.20 $23.22 618
2019-11-29 $25.52 $25.52 $25.46 $25.46 $23.46 286
2019-11-27 $25.63 $25.63 $25.59 $25.63 $23.61 4,539
2019-11-26 $25.49 $25.53 $25.49 $25.53 $23.52 808
2019-11-25 $25.43 $25.52 $25.43 $25.52 $23.51 2,093
2019-11-22 $25.35 $25.35 $25.35 $25.35 $23.36 95
2019-11-21 $25.22 $25.29 $25.22 $25.26 $23.27 1,794
2019-11-20 $25.31 $25.31 $25.21 $25.23 $23.25 1,604
2019-11-19 $25.33 $25.34 $25.21 $25.31 $23.32 8,540
2019-11-18 $25.35 $25.37 $25.32 $25.37 $23.37 1,273
2019-11-15 $25.28 $25.33 $25.28 $25.33 $23.34 403
2019-11-14 $25.20 $25.21 $25.17 $25.17 $23.19 825
2019-11-13 $25.25 $25.27 $25.25 $25.27 $23.28 503
2019-11-12 $25.41 $25.42 $25.37 $25.37 $23.37 1,982
2019-11-11 $25.31 $25.38 $25.31 $25.38 $23.38 5,152
2019-11-08 $25.35 $25.39 $25.35 $25.39 $23.39 1,814
2019-11-07 $25.41 $25.41 $25.36 $25.37 $23.37 1,406
2019-11-06 $25.32 $25.32 $25.32 $25.32 $23.33 337
2019-11-05 $25.36 $25.36 $25.33 $25.35 $23.36 1,103
2019-11-04 $25.39 $25.39 $25.35 $25.39 $23.39 3,065
2019-11-01 $25.27 $25.28 $25.26 $25.28 $23.29 2,323
2019-10-31 $25.10 $25.11 $25.08 $25.08 $23.11 421
2019-10-30 $25.12 $25.27 $25.12 $25.27 $23.28 1,009
2019-10-29 $25.09 $25.16 $25.09 $25.15 $23.17 1,253
2019-10-28 $25.20 $25.20 $25.19 $25.19 $23.21 2,217
2019-10-25 $25.13 $25.20 $25.13 $25.19 $23.21 2,010
2019-10-24 $25.17 $25.17 $25.15 $25.17 $23.19 2,634
2019-10-23 $25.11 $25.17 $25.11 $25.15 $23.17 4,163
2019-10-22 $25.09 $25.14 $25.05 $25.05 $23.08 16,302
2019-10-21 $25.02 $25.04 $25.02 $25.03 $23.06 882
2019-10-18 $24.94 $24.94 $24.92 $24.93 $22.97 430
2019-10-17 $25.07 $25.07 $24.97 $24.99 $23.02 1,590
2019-10-16 $25.01 $25.02 $25.01 $25.02 $23.05 341
2019-10-15 $25.04 $25.08 $25.04 $25.04 $23.07 1,238
2019-10-14 $24.82 $24.82 $24.67 $24.80 $22.85 16,626
2019-10-11 $24.94 $24.95 $24.86 $24.87 $22.91 3,042
2019-10-10 $24.59 $24.59 $24.52 $24.56 $22.63 2,137
2019-10-09 $24.58 $24.58 $24.57 $24.57 $22.64 636
2019-10-08 $24.53 $24.55 $24.42 $24.42 $22.50 1,973
2019-10-07 $24.64 $24.69 $24.64 $24.65 $22.71 1,076
2019-10-04 $24.58 $24.65 $24.56 $24.65 $22.71 4,372
2019-10-03 $24.35 $24.43 $24.29 $24.43 $22.51 3,428
2019-10-02 $24.50 $24.51 $24.30 $24.33 $22.42 5,618
2019-10-01 $24.90 $24.90 $24.72 $24.72 $22.78 2,568
2019-09-30 $24.94 $24.95 $24.90 $24.90 $22.94 4,843
2019-09-27 $24.89 $24.89 $24.82 $24.82 $22.87 5,349
2019-09-26 $24.94 $24.97 $24.91 $24.95 $22.99 7,978
2019-09-25 $24.78 $24.89 $24.78 $24.87 $22.91 2,582
2019-09-24 $24.95 $24.95 $24.77 $24.80 $22.85 1,679
2019-09-23 $24.93 $25.03 $24.89 $25.02 $22.89 3,364
2019-09-20 $25.10 $25.10 $25.02 $25.02 $22.89 912
2019-09-19 $25.02 $25.06 $25.01 $25.01 $22.89 1,339
2019-09-18 $24.86 $24.91 $24.83 $24.91 $22.79 4,472
2019-09-17 $24.79 $24.84 $24.79 $24.84 $22.73 2,138
2019-09-16 $24.80 $24.83 $24.75 $24.75 $22.65 4,289
2019-09-13 $24.88 $24.88 $24.85 $24.85 $22.74 800
2019-09-12 $24.82 $24.86 $24.81 $24.84 $22.73 3,723
2019-09-11 $24.71 $24.73 $24.69 $24.73 $22.63 613
2019-09-10 $24.45 $24.62 $24.45 $24.55 $22.46 6,231
2019-09-09 $24.46 $24.51 $24.46 $24.50 $22.42 981
2019-09-06 $24.57 $24.58 $24.54 $24.54 $22.46 6,338
2019-09-05 $24.52 $24.52 $24.50 $24.51 $22.43 1,308
2019-09-04 $24.38 $24.44 $24.38 $24.43 $22.35 2,852
2019-09-03 $24.24 $24.26 $24.23 $24.26 $22.20 7,987
2019-08-30 $24.24 $24.26 $24.21 $24.26 $22.20 950
2019-08-29 $24.14 $24.15 $24.14 $24.15 $22.10 656
2019-08-28 $24.01 $24.01 $23.98 $23.98 $21.94 2,692
2019-08-27 $24.01 $24.01 $23.95 $23.95 $21.92 226
2019-08-26 $23.85 $23.92 $23.80 $23.89 $21.86 2,003
2019-08-23 $23.80 $23.81 $23.66 $23.66 $21.65 2,126
2019-08-22 $23.96 $24.11 $23.96 $24.02 $21.98 11,055
2019-08-21 $24.11 $24.12 $24.09 $24.09 $22.04 1,999
2019-08-20 $23.97 $23.99 $23.93 $23.95 $21.92 11,385
2019-08-19 $24.05 $24.05 $24.02 $24.04 $22.00 1,633
2019-08-16 $23.86 $23.93 $23.86 $23.93 $21.89 663
2019-08-15 $23.64 $23.65 $23.55 $23.65 $21.64 1,466
2019-08-14 $23.69 $23.69 $23.55 $23.55 $21.55 11,950
2019-08-13 $23.92 $24.17 $23.92 $24.16 $22.11 3,629
2019-08-12 $24.06 $24.06 $23.92 $23.92 $21.89 4,329
2019-08-09 $24.15 $24.20 $24.05 $24.14 $22.09 1,789
2019-08-08 $24.21 $24.32 $24.21 $24.30 $22.24 7,658
2019-08-07 $23.98 $24.14 $23.98 $24.12 $22.07 2,295
2019-08-06 $23.99 $23.99 $23.86 $23.97 $21.93 901
2019-08-05 $24.00 $24.00 $23.74 $23.85 $21.82 1,390
2019-08-02 $24.52 $24.52 $24.38 $24.45 $22.37 6,739
2019-08-01 $24.85 $24.86 $24.52 $24.53 $22.45 1,411
2019-07-31 $24.84 $24.84 $24.69 $24.69 $22.59 4,476
2019-07-30 $24.92 $24.92 $24.84 $24.84 $22.73 10,790
2019-07-29 $25.14 $25.15 $25.08 $25.11 $22.98 12,281
2019-07-26 $24.99 $25.04 $24.99 $25.04 $22.91 1,452
2019-07-25 $24.93 $24.98 $24.87 $24.88 $22.77 6,486
2019-07-24 $25.06 $25.07 $25.04 $25.07 $22.94 2,630
2019-07-23 $25.03 $25.09 $25.02 $25.07 $22.94 3,431
2019-07-22 $24.94 $24.94 $24.92 $24.94 $22.82 706
2019-07-19 $24.96 $25.01 $24.92 $24.92 $22.80 1,833
2019-07-18 $24.93 $24.96 $24.86 $24.96 $22.84 1,975
2019-07-17 $25.07 $25.07 $25.02 $25.02 $22.89 3,209
2019-07-16 $25.09 $25.09 $25.04 $25.04 $22.91 4,612
2019-07-15 $25.11 $25.11 $25.09 $25.09 $22.96 2,871
2019-07-12 $25.04 $25.06 $25.04 $25.06 $22.93 461
2019-07-11 $25.14 $25.14 $25.06 $25.11 $22.98 3,736
2019-07-10 $25.13 $25.16 $25.10 $25.11 $22.98 4,215
2019-07-09 $25.07 $25.08 $25.04 $25.07 $22.94 6,578
2019-07-08 $25.14 $25.14 $25.12 $25.13 $23.00 4,112
2019-07-05 $25.14 $25.22 $25.14 $25.21 $23.07 1,235
2019-07-03 $25.29 $25.39 $25.29 $25.38 $23.22 1,843
2019-07-02 $25.15 $25.18 $25.13 $25.17 $23.03 9,188
2019-07-01 $25.03 $25.05 $24.98 $25.04 $22.91 1,998
2019-06-28 $24.87 $24.87 $24.84 $24.84 $22.73 1,570
2019-06-27 $24.78 $24.79 $24.75 $24.76 $22.66 861
2019-06-26 $24.79 $24.81 $24.77 $24.77 $22.67 4,473
2019-06-25 $24.90 $24.91 $24.77 $24.77 $22.67 5,615
2019-06-24 $24.88 $24.88 $24.85 $24.85 $22.74 3,679
2019-06-21 $25.25 $25.26 $25.19 $25.19 $22.74 885
2019-06-20 $25.38 $25.38 $25.28 $25.34 $22.88 956
2019-06-19 $25.24 $25.32 $25.21 $25.30 $22.84 3,089
2019-06-18 $25.23 $25.39 $25.22 $25.29 $22.83 6,817
2019-06-17 $25.05 $25.05 $25.04 $25.04 $22.61 1,138
2019-06-14 $25.06 $25.09 $25.06 $25.09 $22.65 450
2019-06-13 $25.17 $25.17 $25.13 $25.13 $22.69 2,100
2019-06-12 $25.17 $25.18 $25.10 $25.11 $22.67 3,901
2019-06-11 $25.23 $25.23 $25.18 $25.18 $22.73 1,431
2019-06-10 $25.07 $25.16 $25.07 $25.08 $22.65 4,215
2019-06-07 $24.97 $25.03 $24.93 $25.00 $22.57 5,552
2019-06-06 $24.80 $24.82 $24.76 $24.82 $22.41 4,476
2019-06-05 $24.73 $24.76 $24.68 $24.72 $22.32 17,049
2019-06-04 $24.63 $24.66 $24.62 $24.66 $22.27 2,249
2019-06-03 $24.39 $24.44 $24.32 $24.38 $22.01 14,834
2019-05-31 $24.37 $24.37 $24.32 $24.33 $21.97 8,922
2019-05-30 $24.62 $24.66 $24.58 $24.63 $22.24 61,822
2019-05-29 $24.49 $24.55 $24.46 $24.54 $22.16 1,288
2019-05-28 $24.89 $24.89 $24.70 $24.70 $22.30 6,871
2019-05-24 $24.86 $24.95 $24.81 $24.89 $22.47 43,396
2019-05-23 $24.66 $24.68 $24.62 $24.64 $22.25 7,587
2019-05-22 $24.95 $24.99 $24.93 $24.94 $22.52 12,120
2019-05-21 $25.07 $25.11 $25.06 $25.11 $22.67 3,139
2019-05-20 $24.86 $24.91 $24.84 $24.89 $22.47 10,267
2019-05-17 $25.04 $25.06 $24.98 $25.00 $22.57 2,610
2019-05-16 $25.11 $25.15 $25.06 $25.06 $22.63 6,888
2019-05-15 $24.77 $24.86 $24.77 $24.84 $22.43 7,879
2019-05-14 $24.76 $24.78 $24.70 $24.70 $22.30 10,331
2019-05-13 $24.43 $24.48 $24.40 $24.43 $22.06 2,419
2019-05-10 $24.75 $25.01 $24.72 $24.95 $22.53 14,044
2019-05-09 $24.61 $24.86 $24.58 $24.82 $22.41 29,486
2019-05-08 $24.90 $25.02 $24.90 $24.92 $22.50 9,085
2019-05-07 $25.05 $25.05 $24.88 $24.94 $22.52 8,615
2019-05-06 $25.08 $25.38 $25.03 $25.26 $22.81 21,484
2019-05-03 $25.38 $25.53 $25.38 $25.52 $23.04 11,934
2019-05-02 $25.36 $25.39 $25.28 $25.33 $22.87 10,413
2019-05-01 $25.50 $25.59 $25.41 $25.41 $22.94 17,571
2019-04-30 $25.48 $25.53 $25.47 $25.51 $23.03 6,124
2019-04-29 $25.47 $25.64 $25.47 $25.56 $23.08 34,604
2019-04-26 $25.32 $25.48 $25.32 $25.48 $23.01 40,013
2019-04-25 $25.39 $25.41 $25.31 $25.31 $22.85 15,050
2019-04-24 $25.43 $25.43 $25.38 $25.39 $22.92 1,964
2019-04-23 $25.53 $25.62 $25.50 $25.55 $23.07 38,537
2019-04-22 $25.42 $25.45 $25.40 $25.43 $22.96 3,222
2019-04-18 $25.43 $25.52 $25.43 $25.48 $23.01 1,518
2019-04-17 $25.43 $25.46 $25.43 $25.46 $22.99 213
2019-04-16 $25.46 $25.46 $25.41 $25.41 $22.94 5,720
2019-04-15 $25.36 $25.37 $25.34 $25.36 $22.90 3,630
2019-04-12 $25.34 $25.37 $25.34 $25.37 $22.91 2,296
2019-04-11 $25.26 $25.28 $25.19 $25.25 $22.80 31,022
2019-04-10 $25.20 $25.27 $25.17 $25.21 $22.76 4,497
2019-04-09 $25.13 $25.16 $25.13 $25.14 $22.70 1,146
2019-04-08 $25.30 $25.31 $25.25 $25.30 $22.84 3,675
2019-04-05 $25.31 $25.32 $25.29 $25.31 $22.85 1,345
2019-04-04 $25.28 $25.30 $25.25 $25.30 $22.84 3,203
2019-04-03 $25.28 $25.30 $25.25 $25.29 $22.83 5,006
2019-04-02 $25.07 $25.13 $25.06 $25.12 $22.68 47,332
2019-04-01 $25.08 $25.13 $25.08 $25.11 $22.67 9,979
2019-03-29 $24.84 $24.85 $24.82 $24.85 $22.44 2,209
2019-03-28 $24.80 $24.80 $24.69 $24.76 $22.36 1,131
2019-03-27 $24.77 $24.77 $24.63 $24.73 $22.33 2,647
2019-03-26 $24.76 $24.77 $24.66 $24.70 $22.30 2,037
2019-03-25 $24.50 $24.57 $24.50 $24.57 $22.14 498
2019-03-22 $24.69 $24.69 $24.57 $24.57 $22.14 1,150
2019-03-21 $24.86 $25.03 $24.86 $25.03 $22.56 6,685
2019-03-20 $24.97 $25.00 $24.93 $24.96 $22.50 2,894
2019-03-19 $25.22 $25.22 $25.06 $25.06 $22.59 2,431
2019-03-18 $24.98 $25.04 $24.98 $25.04 $22.57 4,629
2019-03-15 $24.93 $24.94 $24.93 $24.94 $22.48 343
2019-03-14 $24.80 $24.80 $24.74 $24.74 $22.30 1,217
2019-03-13 $24.71 $24.76 $24.70 $24.70 $22.26 3,378
2019-03-12 $24.61 $24.62 $24.58 $24.58 $22.15 1,279
2019-03-11 $24.50 $24.59 $24.50 $24.58 $22.15 2,470
2019-03-08 $24.32 $24.44 $24.32 $24.44 $22.03 1,208
2019-03-07 $24.48 $24.54 $24.48 $24.48 $22.06 1,541
2019-03-06 $24.82 $24.82 $24.58 $24.60 $22.17 5,756
2019-03-05 $24.70 $24.71 $24.66 $24.68 $22.24 3,190
2019-03-04 $24.59 $24.59 $24.56 $24.57 $22.14 484
2019-03-01 $24.62 $24.65 $24.62 $24.65 $22.22 306
2019-02-28 $24.52 $24.57 $24.52 $24.53 $22.11 3,785
2019-02-27 $24.59 $24.59 $24.54 $24.54 $22.12 5,151
2019-02-26 $24.59 $24.65 $24.58 $24.62 $22.19 265,166
2019-02-25 $24.57 $24.59 $24.56 $24.56 $22.13 276
2019-02-22 $24.61 $24.61 $24.59 $24.59 $22.16 731
2019-02-21 $24.55 $24.56 $24.55 $24.56 $22.13 404
2019-02-20 $24.58 $24.58 $24.56 $24.56 $22.13 290
2019-02-19 $24.56 $24.56 $24.54 $24.54 $22.11 300
2019-02-15 $24.42 $24.42 $24.42 $24.42 $22.01 1,761
2019-02-14 $24.20 $24.22 $24.18 $24.21 $21.82 2,692
2019-02-13 $24.23 $24.24 $24.23 $24.23 $21.84 655
2019-02-12 $24.15 $24.18 $24.13 $24.16 $21.77 1,692
2019-02-11 $24.04 $24.04 $24.02 $24.03 $21.66 270
2019-02-08 $23.89 $23.97 $23.89 $23.97 $21.60 2,573
2019-02-07 $24.07 $24.07 $24.00 $24.00 $21.63 711
2019-02-06 $24.21 $24.21 $24.21 $24.21 $21.82 166
2019-02-05 $24.34 $24.34 $24.30 $24.30 $21.90 1,156
2019-02-04 $24.14 $24.14 $24.14 $24.14 $21.76 4
2019-02-01 $24.01 $24.02 $24.00 $24.00 $21.63 1,682
2019-01-31 $23.90 $23.97 $23.90 $23.97 $21.60 150
2019-01-30 $23.93 $24.05 $23.93 $24.02 $21.65 7,328
2019-01-29 $23.90 $23.90 $23.88 $23.88 $21.52 5,503
2019-01-28 $23.69 $23.77 $23.66 $23.76 $21.41 695
2019-01-25 $23.89 $23.89 $23.84 $23.84 $21.49 718
2019-01-24 $23.80 $23.85 $23.80 $23.83 $21.48 1,388
2019-01-23 $23.81 $23.81 $23.72 $23.72 $21.38 100
2019-01-22 $23.73 $23.74 $23.60 $23.61 $21.28 1,305
2019-01-18 $23.89 $23.91 $23.89 $23.89 $21.53 779
2019-01-17 $23.57 $23.67 $23.56 $23.65 $21.31 28,813
2019-01-16 $23.65 $23.68 $23.60 $23.62 $21.29 2,539
2019-01-15 $23.49 $23.49 $23.49 $23.49 $21.17 410
2019-01-14 $23.51 $23.51 $23.51 $23.51 $21.19 2
2019-01-11 $23.51 $23.51 $23.47 $23.51 $21.19 1,549
2019-01-10 $23.58 $23.62 $23.58 $23.62 $21.29 13,181
2019-01-09 $23.28 $23.28 $23.28 $23.28 $20.98 0
2019-01-08 $23.23 $23.28 $23.23 $23.28 $20.98 892
2019-01-07 $22.99 $23.12 $22.99 $23.11 $20.83 413
2019-01-04 $22.91 $23.14 $22.91 $23.09 $20.81 25,064
2019-01-03 $22.46 $22.55 $22.45 $22.45 $20.23 3,224
2019-01-02 $22.66 $22.66 $22.66 $22.66 $20.42 390
2018-12-31 $22.67 $22.67 $22.67 $22.67 $20.43 215
2018-12-28 $22.67 $22.73 $22.67 $22.67 $20.43 4,646
2018-12-27 $22.41 $22.60 $22.32 $22.60 $20.37 1,731
2018-12-26 $22.29 $22.73 $22.16 $22.73 $20.49 118,130
2018-12-24 $22.54 $22.54 $22.54 $22.54 $20.31 0
2018-12-21 $22.57 $22.57 $22.54 $22.54 $20.17 283,012
2018-12-20 $22.76 $22.82 $22.76 $22.82 $20.42 110
2018-12-19 $23.24 $23.24 $23.00 $23.03 $20.61 704
2018-12-18 $23.26 $23.27 $23.09 $23.19 $20.75 1,950
2018-12-17 $23.36 $23.37 $23.22 $23.22 $20.78 1,600
2018-12-14 $23.47 $23.47 $23.41 $23.41 $20.95 100
2018-12-13 $23.59 $23.59 $23.59 $23.59 $21.11 100
2018-12-12 $23.54 $23.60 $23.54 $23.60 $21.12 100
2018-12-11 $23.34 $23.34 $23.34 $23.34 $20.89 0
2018-12-10 $23.26 $23.36 $23.26 $23.34 $20.89 28,784
2018-12-07 $23.35 $23.35 $23.35 $23.35 $20.90 100
2018-12-06 $23.32 $23.32 $23.32 $23.32 $20.87 115
2018-12-04 $23.80 $23.80 $23.65 $23.65 $21.16 500
2018-12-03 $24.12 $24.12 $24.12 $24.12 $21.58 200
2018-11-30 $23.93 $23.93 $23.93 $23.93 $21.41 174
2018-11-29 $23.99 $23.99 $23.99 $23.99 $21.47 0
2018-11-28 $23.99 $23.99 $23.99 $23.99 $21.47 157
2018-11-27 $24.05 $24.05 $24.05 $24.05 $21.52 0
2018-11-26 $24.03 $24.05 $24.02 $24.05 $21.52 1,096
2018-11-23 $23.71 $23.80 $23.71 $23.80 $21.30 2,267
2018-11-21 $23.94 $23.94 $23.94 $23.94 $21.42 0
2018-11-20 $23.94 $23.94 $23.94 $23.94 $21.42 0
2018-11-19 $23.94 $23.94 $23.93 $23.94 $21.42 898
2018-11-16 $23.93 $24.04 $23.93 $24.04 $21.51 1,130
2018-11-15 $24.07 $24.07 $24.07 $24.07 $21.54 0
2018-11-14 $24.07 $24.07 $24.07 $24.07 $21.54 1,100
2018-11-13 $24.07 $24.11 $24.07 $24.11 $21.58 2,928
2018-11-12 $24.14 $24.14 $24.12 $24.12 $21.58 750
2018-11-09 $24.21 $24.21 $24.20 $24.20 $21.66 2,000
2018-11-08 $24.00 $24.00 $24.00 $24.00 $21.48 0
2018-11-07 $24.00 $24.00 $24.00 $24.00 $21.48 0
2018-11-06 $24.00 $24.00 $24.00 $24.00 $21.48 633
2018-11-05 $23.86 $23.86 $23.86 $23.86 $21.35 0
2018-11-02 $23.86 $23.86 $23.86 $23.86 $21.35 0
2018-11-01 $23.86 $23.86 $23.86 $23.86 $21.35 255
2018-10-31 $23.88 $23.88 $23.84 $23.84 $21.33 1,430
2018-10-30 $23.41 $23.41 $23.41 $23.41 $20.95 0
2018-10-29 $23.41 $23.41 $23.41 $23.41 $20.95 0
2018-10-26 $23.11 $23.41 $23.11 $23.41 $20.95 6,863
2018-10-25 $23.53 $23.53 $23.53 $23.53 $21.06 100
2018-10-24 $23.93 $23.93 $23.93 $23.93 $21.41 8
2018-10-23 $23.93 $23.93 $23.93 $23.93 $21.41 0
2018-10-22 $23.93 $23.93 $23.93 $23.93 $21.41 400
2018-10-19 $23.93 $23.97 $23.93 $23.97 $21.45 1,300
2018-10-18 $23.74 $23.74 $23.74 $23.74 $21.24 0
2018-10-17 $23.74 $23.74 $23.74 $23.74 $21.24 0
2018-10-16 $23.74 $23.74 $23.74 $23.74 $21.24 102
2018-10-15 $23.75 $23.75 $23.74 $23.74 $21.24 2,189
2018-10-12 $24.20 $24.20 $24.20 $24.20 $21.66 0
2018-10-11 $24.20 $24.20 $24.20 $24.20 $21.66 0
2018-10-10 $24.28 $24.28 $24.20 $24.20 $21.66 307
2018-10-09 $24.63 $24.63 $24.63 $24.63 $22.04 50
2018-10-08 $24.63 $24.63 $24.63 $24.63 $22.04 0
2018-10-05 $24.63 $24.63 $24.63 $24.63 $22.04 2,000
2018-10-04 $25.12 $25.12 $25.12 $25.12 $22.48 0
2018-10-03 $25.12 $25.12 $25.12 $25.12 $22.48 0
2018-10-02 $25.12 $25.12 $25.12 $25.12 $22.48 0
2018-10-01 $25.12 $25.12 $25.12 $25.12 $22.48 9
2018-09-28 $25.12 $25.12 $25.12 $25.12 $22.48 400
2018-09-27 $24.61 $24.61 $24.61 $24.61 $22.02 34
2018-09-26 $24.71 $24.71 $24.71 $24.71 $22.11 0
2018-09-25 $24.71 $24.71 $24.71 $24.71 $22.11 0
2018-09-24 $24.71 $24.71 $24.71 $24.71 $22.02 0
2018-09-21 $24.71 $24.71 $24.71 $24.71 $22.02 70
2018-09-20 $24.71 $24.71 $24.71 $24.71 $22.02 0
2018-09-19 $24.71 $24.71 $24.71 $24.71 $22.02 0
2018-09-18 $24.71 $24.71 $24.71 $24.71 $22.02 0
2018-09-17 $24.71 $24.71 $24.71 $24.71 $22.02 15
2018-09-14 $24.71 $24.71 $24.71 $24.71 $22.02 0
2018-09-13 $24.76 $24.76 $24.69 $24.71 $22.02 3,151
2018-09-12 $24.39 $24.39 $24.39 $24.39 $21.74 72
2018-09-11 $24.39 $24.39 $24.39 $24.39 $21.74 100
2018-09-10 $24.32 $24.32 $24.32 $24.32 $21.68 0
2018-09-07 $24.30 $24.32 $24.30 $24.32 $21.68 850
2018-09-06 $24.45 $24.45 $24.45 $24.45 $21.79 71
2018-09-05 $24.45 $24.45 $24.45 $24.45 $21.79 200
2018-09-04 $24.80 $24.80 $24.80 $24.80 $22.10 0
2018-08-31 $24.80 $24.82 $24.80 $24.80 $22.10 363
2018-08-30 $24.84 $24.84 $24.84 $24.84 $22.14 436
2018-08-29 $24.98 $24.98 $24.98 $24.98 $22.26 30
2018-08-28 $24.98 $24.98 $24.98 $24.98 $22.26 0
2018-08-27 $24.94 $24.98 $24.94 $24.98 $22.26 1,063
2018-08-24 $24.80 $24.80 $24.80 $24.80 $22.10 480
2018-08-23 $24.78 $24.81 $24.75 $24.77 $22.08 608
2018-08-22 $24.77 $24.77 $24.77 $24.77 $22.08 126
2018-08-21 $24.76 $24.76 $24.74 $24.74 $22.05 762
2018-08-20 $24.78 $24.78 $24.78 $24.78 $22.09 28
2018-08-17 $24.58 $24.78 $24.58 $24.78 $22.09 1,008
2018-08-16 $24.70 $24.70 $24.70 $24.70 $22.01 1,002
2018-08-15 $24.81 $24.81 $24.81 $24.81 $22.11 259
2018-08-14 $24.81 $24.81 $24.81 $24.81 $22.11 1,800
2018-08-13 $24.73 $24.74 $24.71 $24.71 $22.02 2,901
2018-08-10 $24.72 $24.73 $24.72 $24.73 $22.04 400

WisdomTree International Multifactor ETF (DWMF) News Headlines

Recent WisdomTree International Multifactor ETF (DWMF) News
Similar Companies to WisdomTree International Multifactor ETF (DWMF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.