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.
Invest in WisdomTree International Multifactor ETF (DWMF)
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
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 | -- | -- | -- |