WisdomTree Emerging Market Local Debt Fund (ELD) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.71 ($-0.02) -0.08%
WisdomTree Emerging Market Local Debt Fund - Daily Information
Click for more stock information on WisdomTree Emerging Market Local Debt Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.72 |
Previous Close | $26.71 |
High | $26.78 |
Low | $26.59 |
Adjusted Open | $26.72 |
Previous Adjusted Close | $26.71 |
Adjusted High | $26.78 |
Adjusted Low | $26.59 |
About WisdomTree Emerging Market Local Debt Fund (ELD)
The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve its investment objective through investment in bonds and other debt instruments (“Local Debt”) denominated in the local currencies of emerging market countries. Under normal circumstances, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in Local Debt. For these purposes, Local Debt includes fixed income securities, such as bonds, notes or other debt obligations denominated in local currencies of emerging market countries, as well as certain derivatives and other instruments described herein.The Fund is designed to provide exposure to Local Debt of issuers from a broad range of emerging market regions and countries. The Fund intends to focus its investment on fixed income securities issued by emerging market governments, government agencies, and corporations. The Fund also may invest in fixed income securities denominated in an emerging market currency and issued by supranational organizations, such as the European Investment Bank, International Bank for Reconstruction and Development, International Finance Corporation, or other regional development banks. The Fund also may invest in debt securities linked to inflation rates outside the U.S., including securities or instruments linked to rates in emerging market countries.The Fund intends to provide exposure across several geographic regions and countries. The Fund intends to invest in Local Debt from the following regions: Asia, Latin America, Europe, the Middle East, and Africa. Within these regions, the Fund may invest in countries such as: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Hungary, India, Indonesia, Malaysia, Mexico, Nigeria, Peru, the Philippines, Poland, Romania, Russia, South Africa, South Korea, Taiwan, Thailand and Turkey. This list may change based on market developments. The Fund uses a structured investment approach that analyzes multiple factors. Countries are grouped into differentiated tiers based on an analysis of these factors. Subject to the Fund’s general investment requirement to provide broad regional and country exposure, the Fund generally invests a higher percentage of its assets in countries that have larger and more liquid debt markets and that the Fund’s adviser believes are pursuing sustainable fiscal and monetary policies in light of economic and market conditions. The country exposures are monitored and may be modified, reduced or eliminated. The Fund’s exposure to any single country generally will be limited to 20% of the Fund’s assets. The percentage of Fund assets invested in a specific region, country or issuer will change from time to time.The universe of Local Debt currently includes securities that are rated “investment grade” as well as “non-investment grade” (commonly referred to as “junk bonds”). The Fund intends to provide a broad-based exposure to emerging market debt and therefore will invest in both investment grade and non-investment grade securities. Securities rated investment grade generally are considered to be of higher credit quality and subject to lower default risk. Although securities rated below investment grade may offer the potential for higher yields, they generally are subject to a higher potential risk of loss.The Fund attempts to maintain an aggregate portfolio duration of between two and ten years under normal market conditions. Aggregate portfolio duration is important to investors as an indication of the Fund’s sensitivity to changes in interest rates. The Fund’s actual portfolio duration may be longer or shorter depending upon market conditions. The Fund may also invest in short-term money market securities denominated in the currencies of countries in which the Fund invests.The Fund may invest up to 30% of its net assets in derivatives such as forward currency contracts and swaps. The Fund’s use of forward contracts and swaps will be underpinned by investments in cash or other liquid assets (typically short-term, high- quality U.S. money market securities) and is designed to provide exposure similar to investments in local currency debt. The Fund also may enter into repurchase agreements. Local Debt also includes fixed income securities denominated in an emerging market currency and issued by a supranational organization or regional development bank. Assets not invested in Local Debt generally will be invested in U.S. government securities and investment grade money market instruments. The Fund may invest up to 20% of its assets in debt instruments denominated in U.S. dollars issued by emerging market governments, government agencies, corporations, regional development banks and supranational issuers, as well as derivatives based on such instruments.The decision to secure exposure through direct investment in bonds or indirectly through derivative transactions will be a function of, among other things, market accessibility, credit exposure, tax ramifications and regulatory requirements applicable to U.S. investment companies. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.
Invest in WisdomTree Emerging Market Local Debt Fund (ELD)
Historical Stock Data for WisdomTree Emerging Market Local Debt Fund (ELD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $26.72 | $26.78 | $26.59 | $26.71 | $26.71 | 2,278 |
2025-04-22 | $26.79 | $26.90 | $25.99 | $26.74 | $26.74 | 3,582 |
2025-04-21 | $26.79 | $26.83 | $25.25 | $26.77 | $26.77 | 7,585 |
2025-04-17 | $26.49 | $26.75 | $26.21 | $26.66 | $26.66 | 12,094 |
2025-04-16 | $26.49 | $26.56 | $26.49 | $26.54 | $26.54 | 885 |
2025-04-15 | $26.21 | $26.37 | $26.21 | $26.29 | $26.29 | 10,167 |
2025-04-14 | $26.09 | $26.33 | $25.99 | $26.30 | $26.30 | 25,789 |
2025-04-11 | $26.25 | $26.33 | $26.02 | $26.33 | $26.33 | 2,570 |
2025-04-10 | $25.43 | $26.09 | $25.37 | $26.01 | $26.01 | 14,204 |
2025-04-09 | $25.18 | $26.00 | $25.18 | $26.00 | $26.00 | 4,515 |
2025-04-08 | $25.45 | $25.99 | $25.27 | $25.49 | $25.49 | 10,436 |
2025-04-07 | $26.12 | $26.60 | $25.50 | $25.66 | $25.66 | 19,567 |
2025-04-04 | $26.51 | $26.90 | $26.12 | $26.12 | $26.12 | 9,905 |
2025-04-03 | $26.12 | $26.73 | $26.12 | $26.24 | $26.24 | 11,100 |
2025-04-02 | $26.25 | $26.64 | $26.19 | $26.19 | $26.19 | 2,816 |
2025-04-01 | $26.12 | $26.63 | $26.12 | $26.34 | $26.34 | 21,673 |
2025-03-31 | $26.40 | $26.76 | $26.12 | $26.76 | $26.76 | 221,526 |
2025-03-28 | $26.54 | $26.61 | $26.19 | $26.22 | $26.22 | 11,249 |
2025-03-27 | $26.27 | $26.63 | $26.12 | $26.29 | $26.29 | 14,344 |
2025-03-26 | $26.41 | $26.85 | $26.23 | $26.28 | $26.28 | 8,577 |
2025-03-25 | $26.53 | $26.72 | $26.50 | $26.50 | $26.37 | 1,777 |
2025-03-24 | $26.76 | $26.82 | $26.48 | $26.70 | $26.70 | 2,717 |
2025-03-21 | $26.69 | $26.78 | $26.58 | $26.58 | $26.58 | 2,087 |
2025-03-20 | $26.60 | $26.73 | $26.60 | $26.65 | $26.65 | 3,734 |
2025-03-19 | $26.79 | $26.79 | $26.65 | $26.78 | $26.78 | 2,315 |
2025-03-18 | $26.85 | $26.86 | $26.67 | $26.79 | $26.79 | 3,401 |
2025-03-17 | $27.14 | $27.32 | $26.70 | $26.81 | $26.81 | 3,499 |
2025-03-14 | $26.69 | $26.98 | $26.25 | $26.75 | $26.75 | 7,137 |
2025-03-13 | $26.52 | $26.68 | $26.25 | $26.61 | $26.61 | 4,905 |
2025-03-12 | $26.25 | $26.61 | $26.25 | $26.39 | $26.39 | 8,137 |
2025-03-11 | $26.38 | $26.49 | $26.28 | $26.47 | $26.47 | 2,287 |
2025-03-10 | $26.35 | $26.51 | $26.32 | $26.34 | $26.34 | 5,053 |
2025-03-07 | $26.60 | $26.60 | $26.38 | $26.45 | $26.45 | 5,247 |
2025-03-06 | $26.30 | $26.56 | $26.29 | $26.41 | $26.41 | 6,137 |
2025-03-05 | $26.39 | $26.69 | $26.25 | $26.47 | $26.47 | 18,285 |
2025-03-04 | $26.16 | $26.16 | $25.91 | $26.12 | $26.12 | 7,172 |
2025-03-03 | $26.13 | $26.22 | $25.97 | $26.11 | $26.11 | 8,506 |
2025-02-28 | $26.09 | $26.10 | $25.97 | $25.98 | $25.98 | 1,637 |
2025-02-27 | $26.50 | $26.66 | $26.00 | $26.09 | $26.09 | 7,916 |
2025-02-26 | $26.35 | $26.69 | $26.06 | $26.33 | $26.33 | 7,127 |
2025-02-25 | $26.59 | $26.69 | $26.15 | $26.41 | $26.41 | 8,105 |
2025-02-24 | $26.36 | $26.51 | $26.22 | $26.41 | $26.29 | 13,274 |
2025-02-21 | $26.38 | $26.45 | $26.20 | $26.34 | $26.22 | 14,872 |
2025-02-20 | $26.27 | $26.80 | $26.26 | $26.44 | $26.32 | 12,976 |
2025-02-19 | $26.36 | $26.36 | $26.15 | $26.20 | $26.08 | 16,132 |
2025-02-18 | $25.88 | $26.47 | $25.88 | $26.39 | $26.26 | 5,041 |
2025-02-14 | $26.36 | $26.36 | $26.16 | $26.30 | $26.18 | 4,354 |
2025-02-13 | $26.02 | $26.28 | $26.02 | $26.16 | $26.03 | 3,082 |
2025-02-12 | $26.13 | $26.13 | $25.84 | $26.03 | $25.90 | 8,281 |
2025-02-11 | $26.13 | $26.14 | $25.92 | $26.14 | $26.02 | 6,376 |
2025-02-10 | $25.99 | $26.15 | $25.89 | $26.01 | $25.89 | 2,998 |
2025-02-07 | $26.26 | $26.26 | $26.00 | $26.02 | $26.02 | 7,466 |
2025-02-06 | $25.93 | $26.11 | $25.91 | $26.09 | $26.09 | 4,058 |
2025-02-05 | $25.89 | $26.03 | $25.89 | $26.03 | $26.03 | 3,428 |
2025-02-04 | $26.06 | $26.15 | $25.87 | $26.07 | $26.07 | 3,869 |
2025-02-03 | $25.77 | $26.40 | $25.54 | $25.84 | $25.84 | 7,760 |
2025-01-31 | $25.92 | $26.05 | $25.76 | $25.86 | $25.86 | 5,300 |
2025-01-30 | $26.36 | $26.57 | $25.82 | $26.00 | $26.00 | 5,058 |
2025-01-29 | $25.76 | $26.50 | $25.76 | $26.50 | $26.50 | 5,491 |
2025-01-28 | $25.77 | $26.00 | $25.71 | $25.89 | $25.89 | 3,858 |
2025-01-27 | $26.33 | $26.33 | $25.87 | $26.01 | $25.88 | 2,500 |
2025-01-24 | $26.15 | $26.54 | $25.63 | $26.42 | $26.42 | 12,416 |
2025-01-23 | $25.82 | $26.16 | $25.64 | $25.87 | $25.87 | 15,345 |
2025-01-22 | $25.25 | $26.15 | $25.25 | $25.60 | $25.60 | 21,399 |
2025-01-21 | $25.78 | $25.91 | $25.49 | $25.73 | $25.73 | 20,685 |
2025-01-17 | $25.45 | $25.61 | $25.26 | $25.47 | $25.47 | 5,328 |
2025-01-16 | $25.25 | $25.69 | $25.12 | $25.39 | $25.39 | 12,285 |
2025-01-15 | $25.41 | $25.78 | $25.24 | $25.45 | $25.45 | 9,771 |
2025-01-14 | $25.23 | $25.66 | $25.23 | $25.65 | $25.65 | 15,984 |
2025-01-13 | $25.25 | $25.42 | $25.06 | $25.27 | $25.27 | 5,598 |
2025-01-10 | $25.35 | $25.64 | $25.27 | $25.27 | $25.27 | 19,373 |
2025-01-08 | $25.35 | $25.67 | $25.35 | $25.57 | $25.57 | 13,676 |
2025-01-07 | $25.58 | $25.85 | $25.33 | $25.60 | $25.60 | 11,511 |
2025-01-06 | $25.26 | $25.84 | $25.26 | $25.77 | $25.77 | 19,096 |
2025-01-03 | $25.74 | $25.74 | $25.29 | $25.44 | $25.44 | 14,088 |
2025-01-02 | $25.30 | $25.62 | $25.25 | $25.50 | $25.50 | 18,256 |
2024-12-31 | $25.76 | $25.76 | $25.30 | $25.38 | $25.38 | 10,903 |
2024-12-30 | $25.88 | $25.88 | $25.30 | $25.53 | $25.53 | 15,447 |
2024-12-27 | $26.06 | $26.06 | $25.31 | $25.66 | $25.66 | 15,527 |
2024-12-26 | $26.02 | $26.06 | $25.26 | $25.99 | $25.99 | 8,495 |
2024-12-24 | $25.45 | $26.05 | $25.25 | $25.61 | $25.49 | 12,771 |
2024-12-23 | $25.64 | $26.05 | $25.25 | $25.59 | $25.47 | 19,657 |
2024-12-20 | $25.25 | $25.93 | $25.25 | $25.83 | $25.71 | 10,697 |
2024-12-19 | $25.25 | $25.87 | $25.25 | $25.66 | $25.54 | 4,304 |
2024-12-18 | $25.90 | $26.19 | $25.53 | $25.74 | $25.61 | 6,391 |
2024-12-17 | $25.80 | $26.06 | $25.75 | $26.06 | $25.93 | 5,904 |
2024-12-16 | $26.10 | $26.34 | $25.95 | $26.13 | $26.00 | 50,383 |
2024-12-13 | $26.03 | $26.30 | $25.97 | $26.19 | $26.06 | 18,537 |
2024-12-12 | $26.35 | $26.35 | $26.04 | $26.15 | $26.02 | 8,453 |
2024-12-11 | $26.23 | $26.44 | $26.15 | $26.37 | $26.25 | 3,610 |
2024-12-10 | $26.35 | $26.46 | $26.17 | $26.21 | $26.09 | 10,815 |
2024-12-09 | $26.35 | $26.49 | $26.15 | $26.49 | $26.36 | 13,223 |
2024-12-06 | $26.09 | $26.35 | $25.98 | $26.13 | $26.01 | 63,316 |
2024-12-05 | $26.28 | $26.28 | $26.05 | $26.18 | $26.05 | 1,509 |
2024-12-04 | $26.11 | $26.27 | $26.08 | $26.08 | $25.95 | 5,854 |
2024-12-03 | $26.13 | $26.25 | $26.12 | $26.12 | $25.99 | 4,414 |
2024-12-02 | $26.48 | $26.48 | $26.10 | $26.10 | $25.97 | 1,459 |
2024-11-29 | $26.05 | $26.37 | $25.97 | $26.16 | $26.16 | 3,575 |
2024-11-27 | $26.83 | $26.83 | $25.95 | $26.13 | $26.13 | 3,855 |
2024-11-26 | $26.33 | $26.39 | $25.91 | $26.15 | $26.15 | 4,889 |
2024-11-25 | $26.11 | $26.43 | $26.11 | $26.29 | $26.29 | 6,830 |
2024-11-22 | $26.41 | $26.42 | $26.03 | $26.27 | $26.27 | 17,124 |
2024-11-21 | $26.50 | $26.50 | $26.05 | $26.15 | $26.15 | 11,694 |
2024-11-20 | $26.76 | $26.76 | $25.71 | $26.33 | $26.33 | 24,727 |
2024-11-19 | $26.36 | $26.54 | $26.24 | $26.38 | $26.38 | 7,501 |
2024-11-18 | $26.00 | $26.49 | $26.00 | $26.28 | $26.28 | 5,941 |
2024-11-15 | $26.30 | $26.38 | $26.02 | $26.18 | $26.18 | 8,948 |
2024-11-14 | $26.15 | $26.30 | $26.02 | $26.18 | $26.18 | 3,219 |
2024-11-13 | $26.30 | $26.30 | $26.03 | $26.07 | $26.07 | 4,494 |
2024-11-12 | $26.32 | $26.43 | $26.07 | $26.25 | $26.25 | 5,062 |
2024-11-11 | $26.57 | $26.57 | $26.13 | $26.14 | $26.14 | 7,462 |
2024-11-08 | $26.68 | $26.88 | $26.38 | $26.40 | $26.40 | 13,961 |
2024-11-07 | $26.29 | $26.89 | $26.29 | $26.56 | $26.56 | 55,581 |
2024-11-06 | $26.53 | $26.53 | $26.12 | $26.20 | $26.20 | 8,203 |
2024-11-05 | $26.54 | $26.70 | $26.38 | $26.38 | $26.38 | 5,012 |
2024-11-04 | $27.29 | $27.29 | $26.02 | $26.02 | $26.02 | 11,311 |
2024-11-01 | $26.40 | $26.66 | $26.32 | $26.32 | $26.32 | 3,526 |
2024-10-31 | $26.65 | $26.65 | $26.31 | $26.45 | $26.45 | 32,358 |
2024-10-30 | $27.40 | $27.40 | $26.33 | $26.50 | $26.50 | 6,273 |
2024-10-29 | $26.48 | $26.72 | $26.36 | $26.52 | $26.52 | 6,777 |
2024-10-28 | $26.62 | $26.79 | $26.49 | $26.57 | $26.57 | 3,750 |
2024-10-25 | $26.64 | $26.99 | $26.63 | $26.80 | $26.80 | 4,717 |
2024-10-24 | $26.56 | $26.93 | $26.56 | $26.84 | $26.84 | 45,525 |
2024-10-23 | $26.84 | $26.89 | $26.55 | $26.71 | $26.71 | 3,301 |
2024-10-22 | $27.10 | $27.10 | $26.69 | $26.90 | $26.90 | 3,314 |
2024-10-21 | $26.73 | $27.14 | $26.72 | $26.91 | $26.91 | 4,712 |
2024-10-18 | $26.96 | $27.32 | $26.91 | $27.08 | $27.08 | 3,431 |
2024-10-17 | $27.19 | $27.19 | $26.79 | $26.97 | $26.97 | 3,467 |
2024-10-16 | $27.26 | $27.26 | $27.01 | $27.08 | $27.08 | 16,392 |
2024-10-15 | $27.40 | $27.40 | $27.01 | $27.11 | $27.11 | 4,386 |
2024-10-14 | $27.10 | $27.39 | $27.10 | $27.35 | $27.35 | 2,586 |
2024-10-11 | $27.20 | $27.30 | $27.20 | $27.30 | $27.30 | 605 |
2024-10-10 | $27.20 | $27.36 | $27.20 | $27.28 | $27.28 | 2,920 |
2024-10-09 | $27.42 | $27.42 | $27.30 | $27.30 | $27.30 | 1,992 |
2024-10-08 | $27.54 | $27.54 | $27.37 | $27.43 | $27.43 | 3,401 |
2024-10-07 | $27.27 | $27.32 | $27.12 | $27.32 | $27.32 | 884 |
2024-10-04 | $27.27 | $27.49 | $27.24 | $27.49 | $27.49 | 3,232 |
2024-10-03 | $27.54 | $27.61 | $27.26 | $27.50 | $27.50 | 2,949 |
2024-10-02 | $27.16 | $27.95 | $27.16 | $27.75 | $27.75 | 3,327 |
2024-10-01 | $28.15 | $28.15 | $27.21 | $27.21 | $27.21 | 9,652 |
2024-09-30 | $27.93 | $28.27 | $27.93 | $27.94 | $27.94 | 4,122 |
2024-09-27 | $28.10 | $28.40 | $28.06 | $28.13 | $28.13 | 6,733 |
2024-09-26 | $27.93 | $28.07 | $27.76 | $27.92 | $27.92 | 11,842 |
2024-09-25 | $27.79 | $27.88 | $27.76 | $27.87 | $27.87 | 2,018 |
2024-09-24 | $27.96 | $28.10 | $27.96 | $27.98 | $27.86 | 3,569 |
2024-09-23 | $27.70 | $27.86 | $27.70 | $27.83 | $27.83 | 1,290 |
2024-09-20 | $27.95 | $28.06 | $27.71 | $27.87 | $27.87 | 6,518 |
2024-09-19 | $28.05 | $28.10 | $27.84 | $27.84 | $27.84 | 4,097 |
2024-09-18 | $27.33 | $28.00 | $27.33 | $27.79 | $27.79 | 32,999 |
2024-09-17 | $27.69 | $27.75 | $27.63 | $27.75 | $27.75 | 1,530 |
2024-09-16 | $27.76 | $27.76 | $27.56 | $27.62 | $27.62 | 3,225 |
2024-09-13 | $28.00 | $28.00 | $27.46 | $27.56 | $27.56 | 5,027 |
2024-09-12 | $27.42 | $27.43 | $27.09 | $27.31 | $27.31 | 1,108 |
2024-09-11 | $26.92 | $27.36 | $26.92 | $27.21 | $27.21 | 5,451 |
2024-09-10 | $26.94 | $27.28 | $26.94 | $27.23 | $27.23 | 4,006 |
2024-09-09 | $27.32 | $27.33 | $26.98 | $27.17 | $27.17 | 2,786 |
2024-09-06 | $27.23 | $27.39 | $27.20 | $27.21 | $27.21 | 4,798 |
2024-09-05 | $27.06 | $27.31 | $27.06 | $27.31 | $27.31 | 8,613 |
2024-09-04 | $26.91 | $27.18 | $26.91 | $27.12 | $27.12 | 9,738 |
2024-09-03 | $27.06 | $27.25 | $27.02 | $27.02 | $27.02 | 7,477 |
2024-08-30 | $27.34 | $27.34 | $27.04 | $27.18 | $27.18 | 4,951 |
2024-08-29 | $27.28 | $27.34 | $27.22 | $27.27 | $27.27 | 2,367 |
2024-08-28 | $27.31 | $27.83 | $27.28 | $27.37 | $27.37 | 3,479 |
2024-08-27 | $27.55 | $27.55 | $27.29 | $27.41 | $27.41 | 2,659 |
2024-08-26 | $27.82 | $27.82 | $27.53 | $27.53 | $27.41 | 2,447 |
2024-08-23 | $27.57 | $27.57 | $27.42 | $27.42 | $27.30 | 4,022 |
2024-08-22 | $27.28 | $27.32 | $27.16 | $27.25 | $27.14 | 5,292 |
2024-08-21 | $27.48 | $27.67 | $27.42 | $27.54 | $27.42 | 2,500 |
2024-08-20 | $27.51 | $27.71 | $27.51 | $27.56 | $27.56 | 3,789 |
2024-08-19 | $27.47 | $27.58 | $27.47 | $27.56 | $27.56 | 3,612 |
2024-08-16 | $26.30 | $27.50 | $26.30 | $27.41 | $27.41 | 5,557 |
2024-08-15 | $27.46 | $27.50 | $27.26 | $27.32 | $27.32 | 5,220 |
2024-08-14 | $27.44 | $27.44 | $27.20 | $27.39 | $27.39 | 6,418 |
2024-08-13 | $27.21 | $27.32 | $27.20 | $27.32 | $27.32 | 35,127 |
2024-08-12 | $27.08 | $27.14 | $26.90 | $27.05 | $27.05 | 11,873 |
2024-08-09 | $27.13 | $27.13 | $26.77 | $27.11 | $27.11 | 13,129 |
2024-08-08 | $26.26 | $27.83 | $26.26 | $26.96 | $26.96 | 11,330 |
2024-08-07 | $26.98 | $26.98 | $26.25 | $26.25 | $26.25 | 18,463 |
2024-08-06 | $26.70 | $27.00 | $26.70 | $26.78 | $26.78 | 5,052 |
2024-08-05 | $26.30 | $26.94 | $26.10 | $26.82 | $26.82 | 5,781 |
2024-08-02 | $26.83 | $27.19 | $26.79 | $26.95 | $26.95 | 5,592 |
2024-08-01 | $26.59 | $26.59 | $26.44 | $26.54 | $26.54 | 4,477 |
2024-07-31 | $26.43 | $26.71 | $26.41 | $26.60 | $26.60 | 5,812 |
2024-07-30 | $26.48 | $26.48 | $26.26 | $26.45 | $26.45 | 4,044 |
2024-07-29 | $26.42 | $26.57 | $26.23 | $26.42 | $26.42 | 5,546 |
2024-07-26 | $27.00 | $27.00 | $26.38 | $26.63 | $26.63 | 13,564 |
2024-07-25 | $26.72 | $26.73 | $26.60 | $26.60 | $26.60 | 2,101 |
2024-07-24 | $26.64 | $26.76 | $26.61 | $26.63 | $26.63 | 4,202 |
2024-07-23 | $26.56 | $26.83 | $26.54 | $26.68 | $26.68 | 14,169 |
2024-07-22 | $26.62 | $26.85 | $26.62 | $26.75 | $26.75 | 19,713 |
2024-07-19 | $26.87 | $26.87 | $26.56 | $26.68 | $26.68 | 9,703 |
2024-07-18 | $26.77 | $26.79 | $26.65 | $26.78 | $26.78 | 13,109 |
2024-07-17 | $26.92 | $27.15 | $26.92 | $27.03 | $27.03 | 17,341 |
2024-07-16 | $26.98 | $27.79 | $26.96 | $27.01 | $27.01 | 4,362 |
2024-07-15 | $27.04 | $27.66 | $26.81 | $26.93 | $26.93 | 3,425 |
2024-07-12 | $26.81 | $27.14 | $26.81 | $27.14 | $27.14 | 3,735 |
2024-07-11 | $26.84 | $26.88 | $26.74 | $26.83 | $26.83 | 9,378 |
2024-07-10 | $26.88 | $26.88 | $26.58 | $26.74 | $26.74 | 8,058 |
2024-07-09 | $26.73 | $26.73 | $26.48 | $26.63 | $26.63 | 4,612 |
2024-07-08 | $25.78 | $26.65 | $25.00 | $26.62 | $26.62 | 5,370 |
2024-07-05 | $26.33 | $26.58 | $26.33 | $26.52 | $26.52 | 7,627 |
2024-07-03 | $26.37 | $26.39 | $26.20 | $26.32 | $26.32 | 3,201 |
2024-07-02 | $26.00 | $26.25 | $25.79 | $26.09 | $26.09 | 7,073 |
2024-07-01 | $26.49 | $26.49 | $25.47 | $26.06 | $26.06 | 8,932 |
2024-06-28 | $26.40 | $26.46 | $26.17 | $26.36 | $26.36 | 8,291 |
2024-06-27 | $26.45 | $26.55 | $25.83 | $26.26 | $26.26 | 112,323 |
2024-06-26 | $26.36 | $26.61 | $26.09 | $26.30 | $26.30 | 20,520 |
2024-06-25 | $26.73 | $26.73 | $25.95 | $26.39 | $26.39 | 11,150 |
2024-06-24 | $26.46 | $27.04 | $26.46 | $26.80 | $26.68 | 2,701 |
2024-06-21 | $26.62 | $26.76 | $26.51 | $26.67 | $26.55 | 8,015 |
2024-06-20 | $26.70 | $26.70 | $26.49 | $26.49 | $26.49 | 3,108 |
2024-06-18 | $26.74 | $26.76 | $26.60 | $26.67 | $26.67 | 2,499 |
2024-06-17 | $26.26 | $26.53 | $26.26 | $26.38 | $26.38 | 2,238 |
2024-06-14 | $26.53 | $26.58 | $26.40 | $26.49 | $26.49 | 2,779 |
2024-06-13 | $26.57 | $26.68 | $26.50 | $26.54 | $26.54 | 5,916 |
2024-06-12 | $26.62 | $26.64 | $26.39 | $26.56 | $26.56 | 3,953 |
2024-06-11 | $26.48 | $26.54 | $26.36 | $26.53 | $26.53 | 3,140 |
2024-06-10 | $26.70 | $27.05 | $26.44 | $27.05 | $27.05 | 10,108 |
2024-06-07 | $26.65 | $26.78 | $26.46 | $26.46 | $26.46 | 6,772 |
2024-06-06 | $26.82 | $26.84 | $26.62 | $26.83 | $26.83 | 19,282 |
2024-06-05 | $26.60 | $26.73 | $26.56 | $26.66 | $26.66 | 6,478 |
2024-06-04 | $26.80 | $26.80 | $26.41 | $26.61 | $26.61 | 9,910 |
2024-06-03 | $26.70 | $26.88 | $26.67 | $26.79 | $26.79 | 4,367 |
2024-05-31 | $26.94 | $26.94 | $26.61 | $26.80 | $26.80 | 38,901 |
2024-05-30 | $26.91 | $27.01 | $26.79 | $26.89 | $26.89 | 4,268 |
2024-05-29 | $26.87 | $27.00 | $26.70 | $26.83 | $26.83 | 28,458 |
2024-05-28 | $27.12 | $27.14 | $26.86 | $27.01 | $27.01 | 6,327 |
2024-05-24 | $27.11 | $27.11 | $26.75 | $26.75 | $26.75 | 33,600 |
2024-05-23 | $27.26 | $27.29 | $27.02 | $27.13 | $27.01 | 24,679 |
2024-05-22 | $27.16 | $27.36 | $27.03 | $27.15 | $27.03 | 45,712 |
2024-05-21 | $27.28 | $27.46 | $27.13 | $27.32 | $27.20 | 46,727 |
2024-05-20 | $27.22 | $27.43 | $27.16 | $27.43 | $27.31 | 16,452 |
2024-05-17 | $27.43 | $27.45 | $27.11 | $27.42 | $27.30 | 17,359 |
2024-05-16 | $27.22 | $27.42 | $27.08 | $27.33 | $27.21 | 37,988 |
2024-05-15 | $27.52 | $27.52 | $27.06 | $27.17 | $27.05 | 30,155 |
2024-05-14 | $27.04 | $27.11 | $26.76 | $27.04 | $27.04 | 14,831 |
2024-05-13 | $27.02 | $27.16 | $26.74 | $26.94 | $26.94 | 16,198 |
2024-05-10 | $27.01 | $27.06 | $26.75 | $26.86 | $26.86 | 10,419 |
2024-05-09 | $26.95 | $27.01 | $26.77 | $27.01 | $27.01 | 3,828 |
2024-05-08 | $26.79 | $26.93 | $26.79 | $26.91 | $26.91 | 5,408 |
2024-05-07 | $27.01 | $27.01 | $26.86 | $26.87 | $26.87 | 4,104 |
2024-05-06 | $26.91 | $27.02 | $26.80 | $26.85 | $26.85 | 4,567 |
2024-05-03 | $26.96 | $26.98 | $26.62 | $26.88 | $26.88 | 9,632 |
2024-05-02 | $26.60 | $26.75 | $26.39 | $26.74 | $26.74 | 16,074 |
2024-05-01 | $26.34 | $26.56 | $26.34 | $26.49 | $26.49 | 27,514 |
2024-04-30 | $26.44 | $26.45 | $26.27 | $26.43 | $26.43 | 4,753 |
2024-04-29 | $26.25 | $26.78 | $26.23 | $26.66 | $26.66 | 247,208 |
2024-04-26 | $26.52 | $26.77 | $26.52 | $26.67 | $26.67 | 57,397 |
2024-04-25 | $26.82 | $26.88 | $26.49 | $26.53 | $26.53 | 4,239 |
2024-04-24 | $26.57 | $26.93 | $26.54 | $26.91 | $26.91 | 9,757 |
2024-04-23 | $26.83 | $26.98 | $26.76 | $26.87 | $26.75 | 7,254 |
2024-04-22 | $26.96 | $26.96 | $26.59 | $26.86 | $26.74 | 3,167 |
2024-04-19 | $26.91 | $27.01 | $26.57 | $26.99 | $26.87 | 5,553 |
2024-04-18 | $26.75 | $26.96 | $26.53 | $26.73 | $26.61 | 16,089 |
2024-04-17 | $26.56 | $26.85 | $26.52 | $26.75 | $26.75 | 10,225 |
2024-04-16 | $26.63 | $26.83 | $26.47 | $26.51 | $26.51 | 19,118 |
2024-04-15 | $27.01 | $27.19 | $26.68 | $26.78 | $26.78 | 7,224 |
2024-04-12 | $27.13 | $27.22 | $27.04 | $27.14 | $27.14 | 5,222 |
2024-04-11 | $27.24 | $27.74 | $27.14 | $27.21 | $27.21 | 7,982 |
2024-04-10 | $27.32 | $27.32 | $27.19 | $27.24 | $27.24 | 3,845 |
2024-04-09 | $27.72 | $27.72 | $27.20 | $27.65 | $27.65 | 3,467 |
2024-04-08 | $27.66 | $27.66 | $27.37 | $27.51 | $27.51 | 14,464 |
2024-04-05 | $27.46 | $27.48 | $27.35 | $27.48 | $27.48 | 2,083 |
2024-04-04 | $27.46 | $27.56 | $27.32 | $27.37 | $27.37 | 2,619 |
2024-04-03 | $27.30 | $27.51 | $27.19 | $27.35 | $27.35 | 7,876 |
2024-04-02 | $27.26 | $27.50 | $27.18 | $27.21 | $27.21 | 16,113 |
2024-04-01 | $27.47 | $27.47 | $27.23 | $27.24 | $27.24 | 4,199 |
2024-03-28 | $27.32 | $27.44 | $27.28 | $27.38 | $27.38 | 3,851 |
2024-03-27 | $27.44 | $27.47 | $27.30 | $27.37 | $27.37 | 4,972 |
2024-03-26 | $27.26 | $27.45 | $27.26 | $27.34 | $27.34 | 6,991 |
2024-03-25 | $27.38 | $27.48 | $27.28 | $27.38 | $27.38 | 4,559 |
2024-03-22 | $27.41 | $27.47 | $27.14 | $27.37 | $27.37 | 10,902 |
2024-03-21 | $27.64 | $27.73 | $27.56 | $27.58 | $27.46 | 8,678 |
2024-03-20 | $27.41 | $28.16 | $27.41 | $27.63 | $27.51 | 7,428 |
2024-03-19 | $27.48 | $27.60 | $27.41 | $27.51 | $27.38 | 3,487 |
2024-03-18 | $27.66 | $27.73 | $27.42 | $27.59 | $27.47 | 11,263 |
2024-03-15 | $27.63 | $27.88 | $27.57 | $27.57 | $27.45 | 9,816 |
2024-03-14 | $27.73 | $28.16 | $27.58 | $27.71 | $27.59 | 14,648 |
2024-03-13 | $27.63 | $27.90 | $27.51 | $27.67 | $27.55 | 7,853 |
2024-03-12 | $27.50 | $27.82 | $27.48 | $27.74 | $27.62 | 9,137 |
2024-03-11 | $27.76 | $27.84 | $27.51 | $27.61 | $27.49 | 17,562 |
2024-03-08 | $27.72 | $27.84 | $27.55 | $27.74 | $27.62 | 17,618 |
2024-03-07 | $27.48 | $27.75 | $27.46 | $27.64 | $27.51 | 7,291 |
2024-03-06 | $27.53 | $27.95 | $27.53 | $27.62 | $27.50 | 24,620 |
2024-03-05 | $27.34 | $27.62 | $27.14 | $27.45 | $27.33 | 7,102 |
2024-03-04 | $27.73 | $27.73 | $27.28 | $27.44 | $27.32 | 20,729 |
2024-03-01 | $27.52 | $27.57 | $27.27 | $27.49 | $27.49 | 19,675 |
2024-02-29 | $27.39 | $27.84 | $27.19 | $27.33 | $27.33 | 11,217 |
2024-02-28 | $27.40 | $27.43 | $27.16 | $27.35 | $27.35 | 5,607 |
2024-02-27 | $27.67 | $27.75 | $27.21 | $27.23 | $27.23 | 9,452 |
2024-02-26 | $27.57 | $27.67 | $27.24 | $27.25 | $27.25 | 11,302 |
2024-02-23 | $27.40 | $27.53 | $27.33 | $27.36 | $27.36 | 13,594 |
2024-02-22 | $27.76 | $27.76 | $27.25 | $27.48 | $27.36 | 74,914 |
2024-02-21 | $27.88 | $27.88 | $27.55 | $27.71 | $27.71 | 3,030 |
2024-02-20 | $27.53 | $27.95 | $27.53 | $27.62 | $27.62 | 7,537 |
2024-02-16 | $27.68 | $27.88 | $27.30 | $27.74 | $27.74 | 12,119 |
2024-02-15 | $27.46 | $27.90 | $27.28 | $27.82 | $27.82 | 7,298 |
2024-02-14 | $27.63 | $27.63 | $27.35 | $27.54 | $27.54 | 7,094 |
2024-02-13 | $27.52 | $27.52 | $26.84 | $27.37 | $27.37 | 3,457 |
2024-02-12 | $27.56 | $27.67 | $27.47 | $27.58 | $27.58 | 10,527 |
2024-02-09 | $27.61 | $27.62 | $26.86 | $27.52 | $27.52 | 14,111 |
2024-02-08 | $27.62 | $27.62 | $27.39 | $27.45 | $27.45 | 8,928 |
2024-02-07 | $27.58 | $27.66 | $27.43 | $27.51 | $27.51 | 7,149 |
2024-02-06 | $27.43 | $27.59 | $27.42 | $27.59 | $27.59 | 8,263 |
2024-02-05 | $27.54 | $27.54 | $27.32 | $27.44 | $27.44 | 7,470 |
2024-02-02 | $27.78 | $28.15 | $27.54 | $27.83 | $27.83 | 16,914 |
2024-02-01 | $27.90 | $28.02 | $27.75 | $27.98 | $27.98 | 5,670 |
2024-01-31 | $27.63 | $27.88 | $27.63 | $27.64 | $27.64 | 5,846 |
2024-01-30 | $27.96 | $27.96 | $27.50 | $27.73 | $27.73 | 7,426 |
2024-01-29 | $27.50 | $27.69 | $27.50 | $27.54 | $27.54 | 12,169 |
2024-01-26 | $27.80 | $27.80 | $27.45 | $27.75 | $27.75 | 20,015 |
2024-01-25 | $27.55 | $27.64 | $27.33 | $27.45 | $27.45 | 93,970 |
2024-01-24 | $27.79 | $27.79 | $27.36 | $27.56 | $27.44 | 5,497 |
2024-01-23 | $27.33 | $27.64 | $27.33 | $27.56 | $27.44 | 7,479 |
2024-01-22 | $27.21 | $27.76 | $27.21 | $27.56 | $27.44 | 7,282 |
2024-01-19 | $27.45 | $27.67 | $27.29 | $27.61 | $27.48 | 23,979 |
2024-01-18 | $27.46 | $27.70 | $27.26 | $27.42 | $27.30 | 49,860 |
2024-01-17 | $27.18 | $27.62 | $27.10 | $27.37 | $27.25 | 43,325 |
2024-01-16 | $27.81 | $27.85 | $27.28 | $27.43 | $27.31 | 54,521 |
2024-01-12 | $27.95 | $28.01 | $27.66 | $27.90 | $27.90 | 8,744 |
2024-01-11 | $27.94 | $27.97 | $27.53 | $27.84 | $27.84 | 20,477 |
2024-01-10 | $27.47 | $27.94 | $27.46 | $27.75 | $27.75 | 4,006 |
2024-01-09 | $27.52 | $27.93 | $27.52 | $27.74 | $27.74 | 6,106 |
2024-01-08 | $27.59 | $27.94 | $27.44 | $27.83 | $27.83 | 11,239 |
2024-01-05 | $27.71 | $27.89 | $27.45 | $27.65 | $27.65 | 6,067 |
2024-01-04 | $27.82 | $27.85 | $27.59 | $27.68 | $27.68 | 2,203 |
2024-01-03 | $27.60 | $27.84 | $27.38 | $27.60 | $27.60 | 7,294 |
2024-01-02 | $27.65 | $28.04 | $27.46 | $27.73 | $27.73 | 31,684 |
2023-12-29 | $28.16 | $28.16 | $27.75 | $28.07 | $28.07 | 15,813 |
2023-12-28 | $28.10 | $28.18 | $27.83 | $27.86 | $27.86 | 4,926 |
2023-12-27 | $27.85 | $28.11 | $27.22 | $28.11 | $28.11 | 73,677 |
2023-12-26 | $27.75 | $27.89 | $27.69 | $27.78 | $27.78 | 9,449 |
2023-12-22 | $27.73 | $27.83 | $27.51 | $27.74 | $27.74 | 7,618 |
2023-12-21 | $27.79 | $27.80 | $27.70 | $27.79 | $27.67 | 2,451 |
2023-12-20 | $27.41 | $27.85 | $27.41 | $27.74 | $27.62 | 5,354 |
2023-12-19 | $27.70 | $27.85 | $27.61 | $27.85 | $27.73 | 6,383 |
2023-12-18 | $27.55 | $27.78 | $27.48 | $27.61 | $27.49 | 5,114 |
2023-12-15 | $27.60 | $27.84 | $27.38 | $27.72 | $27.60 | 12,909 |
2023-12-14 | $27.31 | $27.89 | $27.31 | $27.69 | $27.57 | 6,963 |
2023-12-13 | $27.05 | $27.45 | $26.88 | $27.45 | $27.33 | 9,063 |
2023-12-12 | $26.98 | $27.19 | $26.84 | $27.06 | $26.94 | 22,804 |
2023-12-11 | $27.07 | $27.09 | $26.79 | $27.09 | $26.97 | 9,406 |
2023-12-08 | $27.18 | $27.32 | $26.96 | $27.13 | $27.01 | 8,586 |
2023-12-07 | $27.21 | $27.29 | $26.93 | $27.26 | $27.15 | 10,243 |
2023-12-06 | $27.09 | $27.32 | $27.02 | $27.24 | $27.12 | 7,284 |
2023-12-05 | $26.98 | $27.22 | $26.89 | $27.07 | $26.95 | 18,777 |
2023-12-04 | $27.10 | $27.26 | $26.93 | $27.02 | $26.90 | 10,566 |
2023-12-01 | $26.90 | $27.56 | $26.89 | $27.35 | $27.35 | 7,286 |
2023-11-30 | $27.27 | $27.35 | $26.90 | $27.17 | $27.17 | 15,592 |
2023-11-29 | $27.49 | $27.49 | $27.05 | $27.30 | $27.30 | 18,792 |
2023-11-28 | $27.45 | $27.45 | $27.13 | $27.33 | $27.33 | 9,535 |
2023-11-27 | $26.96 | $27.28 | $26.84 | $27.08 | $27.08 | 7,940 |
2023-11-24 | $26.81 | $27.12 | $26.62 | $26.94 | $26.94 | 1,667 |
2023-11-22 | $27.36 | $27.38 | $26.98 | $27.28 | $27.16 | 6,340 |
2023-11-21 | $27.62 | $27.62 | $27.05 | $27.24 | $27.12 | 2,394 |
2023-11-20 | $27.20 | $27.55 | $27.00 | $27.43 | $27.31 | 68,224 |
2023-11-17 | $27.25 | $27.42 | $26.93 | $27.04 | $27.04 | 6,250 |
2023-11-16 | $27.05 | $27.22 | $26.77 | $27.03 | $27.03 | 4,005 |
2023-11-15 | $26.84 | $27.03 | $26.81 | $26.88 | $26.88 | 12,705 |
2023-11-14 | $26.85 | $27.16 | $26.67 | $27.16 | $27.16 | 5,104 |
2023-11-13 | $26.43 | $26.69 | $25.51 | $26.51 | $26.51 | 7,470 |
2023-11-10 | $26.56 | $26.72 | $26.32 | $26.55 | $26.55 | 15,162 |
2023-11-09 | $27.11 | $27.38 | $26.51 | $26.59 | $26.59 | 5,482 |
2023-11-08 | $26.83 | $26.84 | $25.41 | $26.66 | $26.66 | 79,512 |
2023-11-07 | $26.54 | $26.74 | $26.49 | $26.73 | $26.73 | 1,875 |
2023-11-06 | $26.83 | $26.88 | $26.55 | $26.71 | $26.71 | 6,842 |
2023-11-03 | $26.56 | $27.65 | $26.01 | $26.90 | $26.90 | 5,070 |
2023-11-02 | $26.41 | $26.99 | $26.28 | $26.38 | $26.38 | 17,762 |
2023-11-01 | $25.92 | $26.12 | $25.62 | $26.12 | $26.12 | 88,318 |
2023-10-31 | $25.83 | $25.95 | $25.01 | $25.91 | $25.91 | 13,105 |
2023-10-30 | $26.05 | $26.06 | $25.81 | $26.06 | $26.06 | 5,066 |
2023-10-27 | $25.91 | $26.00 | $25.73 | $25.87 | $25.87 | 12,568 |
2023-10-26 | $25.72 | $25.92 | $25.64 | $25.92 | $25.92 | 11,970 |
2023-10-25 | $25.79 | $25.79 | $25.68 | $25.73 | $25.73 | 10,285 |
2023-10-24 | $25.89 | $26.01 | $25.89 | $25.89 | $25.77 | 12,831 |
2023-10-23 | $25.85 | $25.93 | $25.80 | $25.92 | $25.80 | 17,433 |
2023-10-20 | $25.68 | $25.85 | $25.68 | $25.85 | $25.73 | 13,571 |
2023-10-19 | $25.77 | $25.90 | $25.77 | $25.79 | $25.67 | 3,368 |
2023-10-18 | $25.97 | $25.97 | $25.72 | $25.81 | $25.69 | 5,598 |
2023-10-17 | $25.82 | $26.00 | $25.82 | $25.99 | $25.87 | 5,662 |
2023-10-16 | $26.00 | $26.13 | $25.90 | $26.13 | $26.01 | 3,218 |
2023-10-13 | $25.85 | $26.10 | $25.74 | $25.77 | $25.65 | 46,946 |
2023-10-12 | $26.09 | $26.17 | $25.83 | $25.85 | $25.73 | 7,070 |
2023-10-11 | $26.00 | $26.16 | $25.93 | $26.12 | $26.00 | 38,117 |
2023-10-10 | $25.85 | $25.85 | $25.64 | $25.68 | $25.56 | 77,191 |
2023-10-09 | $25.64 | $25.65 | $25.50 | $25.64 | $25.52 | 9,524 |
2023-10-06 | $25.45 | $25.67 | $25.25 | $25.56 | $25.44 | 76,374 |
2023-10-05 | $25.79 | $25.80 | $25.13 | $25.13 | $25.01 | 560,499 |
2023-10-04 | $25.87 | $25.88 | $25.69 | $25.75 | $25.63 | 18,428 |
2023-10-03 | $25.89 | $26.05 | $25.65 | $25.65 | $25.53 | 16,883 |
2023-10-02 | $26.07 | $26.25 | $25.90 | $25.95 | $25.83 | 38,115 |
2023-09-29 | $26.30 | $26.32 | $26.20 | $26.26 | $26.14 | 8,773 |
2023-09-28 | $25.99 | $26.13 | $25.90 | $26.07 | $25.95 | 4,815 |
2023-09-27 | $26.17 | $26.17 | $25.93 | $25.96 | $25.84 | 24,420 |
2023-09-26 | $26.52 | $26.54 | $26.26 | $26.33 | $26.21 | 3,499 |
2023-09-25 | $26.56 | $26.58 | $26.38 | $26.40 | $26.27 | 16,042 |
2023-09-22 | $26.95 | $26.96 | $26.86 | $26.86 | $26.86 | 4,230 |
2023-09-21 | $26.90 | $26.98 | $26.86 | $26.92 | $26.92 | 1,581 |
2023-09-20 | $27.07 | $27.26 | $27.03 | $27.08 | $27.08 | 14,225 |
2023-09-19 | $27.11 | $27.17 | $26.86 | $27.09 | $27.09 | 12,777 |
2023-09-18 | $27.15 | $27.23 | $27.14 | $27.16 | $27.16 | 9,365 |
2023-09-15 | $27.17 | $27.21 | $27.01 | $27.18 | $27.18 | 4,297 |
2023-09-14 | $27.17 | $27.20 | $27.01 | $27.11 | $27.11 | 5,382 |
2023-09-13 | $27.08 | $27.23 | $27.07 | $27.18 | $27.18 | 5,603 |
2023-09-12 | $26.94 | $27.03 | $26.86 | $27.03 | $27.03 | 5,919 |
2023-09-11 | $27.21 | $27.21 | $27.01 | $27.11 | $27.11 | 3,939 |
2023-09-08 | $27.06 | $27.06 | $26.84 | $26.89 | $26.89 | 2,430 |
2023-09-07 | $26.91 | $26.99 | $26.87 | $26.98 | $26.98 | 4,044 |
2023-09-06 | $26.95 | $26.97 | $26.83 | $26.94 | $26.94 | 8,051 |
2023-09-05 | $27.16 | $27.21 | $27.01 | $27.09 | $27.09 | 21,041 |
2023-09-01 | $27.50 | $27.50 | $27.30 | $27.35 | $27.35 | 3,794 |
2023-08-31 | $27.60 | $27.60 | $27.40 | $27.47 | $27.47 | 3,915 |
2023-08-30 | $27.74 | $27.75 | $27.08 | $27.61 | $27.61 | 3,800 |
2023-08-29 | $27.46 | $27.74 | $27.46 | $27.74 | $27.74 | 15,852 |
2023-08-28 | $27.43 | $27.53 | $27.39 | $27.47 | $27.47 | 2,186 |
2023-08-25 | $27.50 | $27.50 | $27.31 | $27.38 | $27.38 | 5,287 |
2023-08-24 | $27.55 | $27.55 | $27.53 | $27.53 | $27.42 | 898 |
2023-08-23 | $27.37 | $27.56 | $27.33 | $27.56 | $27.45 | 6,287 |
2023-08-22 | $27.22 | $27.33 | $27.10 | $27.32 | $27.21 | 22,793 |
2023-08-21 | $27.17 | $27.26 | $27.04 | $27.15 | $27.04 | 9,025 |
2023-08-18 | $27.23 | $27.33 | $27.20 | $27.28 | $27.17 | 12,771 |
2023-08-17 | $27.32 | $27.32 | $27.17 | $27.24 | $27.13 | 11,171 |
2023-08-16 | $27.40 | $27.45 | $27.17 | $27.22 | $27.11 | 6,109 |
2023-08-15 | $27.38 | $27.41 | $27.27 | $27.33 | $27.22 | 12,741 |
2023-08-14 | $27.63 | $27.63 | $27.30 | $27.50 | $27.39 | 5,015 |
2023-08-11 | $27.79 | $27.82 | $27.63 | $27.69 | $27.58 | 6,688 |
2023-08-10 | $27.67 | $27.93 | $27.67 | $27.79 | $27.67 | 7,750 |
2023-08-09 | $27.61 | $27.76 | $27.61 | $27.69 | $27.58 | 3,956 |
2023-08-08 | $27.59 | $27.69 | $27.56 | $27.58 | $27.47 | 1,491 |
2023-08-07 | $27.78 | $27.78 | $27.65 | $27.72 | $27.60 | 4,596 |
2023-08-04 | $27.74 | $27.93 | $27.67 | $27.80 | $27.80 | 29,351 |
2023-08-03 | $27.65 | $27.65 | $27.55 | $27.55 | $27.55 | 2,976 |
2023-08-02 | $27.89 | $27.95 | $27.84 | $27.85 | $27.85 | 9,296 |
2023-08-01 | $28.20 | $28.22 | $28.02 | $28.08 | $28.08 | 9,517 |
2023-07-31 | $28.44 | $28.46 | $28.37 | $28.42 | $28.42 | 23,680 |
2023-07-28 | $28.30 | $28.44 | $28.30 | $28.44 | $28.44 | 11,054 |
2023-07-27 | $28.59 | $28.59 | $28.22 | $28.22 | $28.22 | 3,070 |
2023-07-26 | $28.22 | $28.40 | $28.22 | $28.39 | $28.39 | 19,003 |
2023-07-25 | $28.13 | $28.25 | $28.11 | $28.23 | $28.23 | 13,720 |
2023-07-24 | $28.44 | $28.44 | $28.22 | $28.29 | $28.18 | 23,283 |
2023-07-21 | $28.25 | $28.25 | $28.11 | $28.14 | $28.14 | 14,737 |
2023-07-20 | $28.04 | $28.32 | $28.04 | $28.21 | $28.21 | 34,243 |
2023-07-19 | $28.28 | $28.36 | $28.22 | $28.32 | $28.32 | 11,082 |
2023-07-18 | $28.30 | $28.35 | $28.26 | $28.34 | $28.34 | 6,316 |
2023-07-17 | $28.29 | $28.30 | $28.09 | $28.21 | $28.21 | 5,341 |
2023-07-14 | $28.19 | $28.30 | $28.18 | $28.20 | $28.20 | 16,906 |
2023-07-13 | $28.07 | $28.30 | $28.07 | $28.30 | $28.30 | 26,245 |
2023-07-12 | $27.91 | $28.12 | $27.91 | $28.02 | $28.02 | 10,756 |
2023-07-11 | $27.79 | $27.79 | $27.52 | $27.61 | $27.61 | 4,909 |
2023-07-10 | $27.33 | $27.64 | $27.33 | $27.61 | $27.61 | 9,805 |
2023-07-07 | $27.33 | $27.60 | $27.33 | $27.54 | $27.54 | 3,931 |
2023-07-06 | $27.46 | $27.55 | $27.24 | $27.30 | $27.30 | 10,008 |
2023-07-05 | $27.70 | $27.85 | $27.44 | $27.44 | $27.44 | 9,163 |
2023-07-03 | $27.65 | $27.85 | $27.62 | $27.85 | $27.85 | 2,337 |
2023-06-30 | $27.53 | $27.64 | $27.52 | $27.59 | $27.59 | 6,770 |
2023-06-29 | $27.56 | $27.62 | $27.40 | $27.52 | $27.52 | 4,464 |
2023-06-28 | $27.56 | $27.59 | $27.44 | $27.59 | $27.59 | 4,763 |
2023-06-27 | $27.60 | $27.65 | $27.60 | $27.65 | $27.65 | 1,255 |
2023-06-26 | $27.60 | $27.71 | $27.06 | $27.59 | $27.59 | 8,524 |
2023-06-23 | $27.71 | $27.84 | $27.55 | $27.70 | $27.70 | 9,391 |
2023-06-22 | $27.74 | $27.83 | $27.67 | $27.76 | $27.76 | 2,410 |
2023-06-21 | $27.79 | $27.85 | $27.61 | $27.84 | $27.84 | 11,180 |
2023-06-20 | $27.71 | $27.86 | $27.57 | $27.71 | $27.71 | 7,837 |
2023-06-16 | $27.74 | $27.87 | $27.60 | $27.76 | $27.76 | 5,145 |
2023-06-15 | $27.59 | $27.90 | $27.54 | $27.84 | $27.84 | 6,145 |
2023-06-14 | $27.55 | $27.85 | $27.48 | $27.69 | $27.69 | 7,260 |
2023-06-13 | $27.72 | $27.72 | $27.43 | $27.54 | $27.54 | 13,241 |
2023-06-12 | $27.59 | $27.77 | $27.31 | $27.57 | $27.57 | 4,559 |
2023-06-09 | $27.45 | $27.57 | $27.34 | $27.37 | $27.37 | 12,654 |
2023-06-08 | $27.05 | $27.40 | $27.05 | $27.40 | $27.40 | 3,513 |
2023-06-07 | $27.37 | $27.37 | $27.14 | $27.24 | $27.24 | 7,059 |
2023-06-06 | $27.03 | $27.38 | $27.03 | $27.16 | $27.16 | 5,940 |
2023-06-05 | $27.08 | $27.28 | $26.97 | $27.02 | $27.02 | 2,385 |
2023-06-02 | $27.00 | $27.23 | $27.00 | $27.02 | $27.02 | 26,133 |
2023-06-01 | $26.99 | $27.00 | $26.75 | $26.91 | $26.91 | 3,910 |
2023-05-31 | $26.80 | $27.00 | $26.72 | $26.73 | $26.73 | 4,929 |
2023-05-30 | $26.72 | $27.00 | $26.66 | $26.71 | $26.71 | 6,720 |
2023-05-26 | $26.98 | $27.01 | $26.60 | $26.72 | $26.72 | 5,390 |
2023-05-25 | $26.75 | $26.82 | $26.63 | $26.71 | $26.71 | 8,246 |
2023-05-24 | $26.82 | $27.00 | $26.78 | $26.80 | $26.80 | 4,579 |
2023-05-23 | $26.94 | $27.12 | $26.73 | $26.89 | $26.78 | 6,495 |
2023-05-22 | $26.91 | $27.12 | $26.91 | $26.99 | $26.88 | 3,179 |
2023-05-19 | $26.87 | $27.03 | $26.79 | $26.87 | $26.76 | 8,284 |
2023-05-18 | $27.02 | $27.20 | $26.79 | $27.17 | $27.06 | 6,731 |
2023-05-17 | $27.10 | $27.17 | $26.98 | $27.17 | $27.06 | 4,442 |
2023-05-16 | $27.34 | $27.40 | $27.12 | $27.16 | $27.05 | 6,209 |
2023-05-15 | $26.95 | $27.40 | $26.95 | $27.21 | $27.09 | 15,464 |
2023-05-12 | $26.99 | $27.20 | $26.87 | $26.97 | $26.86 | 223,588 |
2023-05-11 | $27.16 | $27.16 | $26.96 | $27.06 | $26.95 | 5,429 |
2023-05-10 | $27.29 | $27.31 | $27.16 | $27.28 | $27.17 | 3,242 |
2023-05-09 | $27.18 | $27.26 | $27.02 | $27.17 | $27.06 | 8,531 |
2023-05-08 | $27.30 | $27.30 | $27.08 | $27.13 | $27.02 | 2,892 |
2023-05-05 | $27.00 | $27.38 | $26.97 | $27.10 | $26.99 | 15,123 |
2023-05-04 | $27.10 | $27.31 | $26.96 | $27.15 | $27.04 | 180,962 |
2023-05-03 | $26.91 | $27.23 | $26.91 | $27.10 | $26.99 | 38,227 |
2023-05-02 | $26.99 | $27.01 | $26.67 | $26.73 | $26.62 | 3,767 |
2023-05-01 | $26.75 | $26.99 | $26.75 | $26.86 | $26.75 | 4,108 |
2023-04-28 | $27.07 | $27.18 | $26.91 | $27.02 | $27.02 | 8,163 |
2023-04-27 | $26.95 | $27.02 | $26.95 | $27.00 | $27.00 | 3,267 |
2023-04-26 | $26.90 | $27.10 | $26.90 | $27.00 | $27.00 | 13,310 |
2023-04-25 | $26.89 | $27.19 | $26.89 | $26.93 | $26.93 | 38,155 |
2023-04-24 | $26.84 | $26.99 | $26.70 | $26.92 | $26.92 | 4,565 |
2023-04-21 | $26.99 | $27.10 | $26.80 | $27.07 | $27.07 | 3,777 |
2023-04-20 | $26.89 | $27.10 | $26.83 | $27.10 | $27.10 | 10,530 |
2023-04-19 | $26.78 | $27.06 | $26.75 | $26.90 | $26.90 | 38,988 |
2023-04-18 | $26.90 | $27.19 | $26.89 | $27.00 | $27.00 | 6,109 |
2023-04-17 | $27.09 | $27.27 | $26.87 | $27.13 | $27.13 | 28,228 |
2023-04-14 | $27.24 | $27.33 | $27.11 | $27.18 | $27.18 | 4,353 |
2023-04-13 | $27.46 | $27.46 | $27.15 | $27.17 | $27.17 | 8,495 |
2023-04-12 | $27.19 | $27.25 | $26.93 | $27.19 | $27.19 | 2,642 |
2023-04-11 | $27.06 | $27.30 | $26.65 | $26.92 | $26.92 | 240,082 |
2023-04-10 | $26.85 | $26.91 | $26.78 | $26.89 | $26.89 | 6,124 |
2023-04-06 | $27.10 | $27.14 | $26.88 | $27.05 | $27.05 | 6,871 |
2023-04-05 | $26.84 | $27.26 | $26.84 | $27.01 | $27.01 | 4,600 |
2023-04-04 | $27.10 | $27.15 | $27.05 | $27.14 | $27.14 | 7,779 |
2023-04-03 | $27.07 | $27.10 | $26.95 | $27.10 | $27.10 | 10,515 |
2023-03-31 | $27.00 | $27.10 | $26.75 | $27.07 | $27.07 | 5,772 |
2023-03-30 | $27.01 | $27.01 | $26.62 | $26.94 | $26.94 | 5,107 |
2023-03-29 | $26.79 | $26.91 | $26.61 | $26.68 | $26.68 | 5,635 |
2023-03-28 | $26.65 | $26.76 | $26.55 | $26.67 | $26.67 | 3,277 |
2023-03-27 | $26.59 | $26.68 | $26.46 | $26.58 | $26.58 | 17,000 |
2023-03-24 | $26.54 | $26.63 | $26.54 | $26.63 | $26.52 | 2,731 |
2023-03-23 | $26.54 | $26.71 | $26.50 | $26.61 | $26.50 | 7,180 |
2023-03-22 | $26.40 | $26.72 | $26.33 | $26.69 | $26.58 | 2,464 |
2023-03-21 | $26.28 | $26.45 | $26.10 | $26.30 | $26.19 | 4,986 |
2023-03-20 | $26.47 | $26.47 | $26.26 | $26.34 | $26.23 | 490,487 |
2023-03-17 | $26.12 | $26.47 | $26.10 | $26.28 | $26.28 | 22,019 |
2023-03-16 | $26.03 | $26.23 | $26.03 | $26.17 | $26.17 | 2,611 |
2023-03-15 | $26.22 | $26.24 | $26.02 | $26.15 | $26.15 | 10,102 |
2023-03-14 | $26.39 | $26.39 | $26.28 | $26.35 | $26.35 | 3,588 |
2023-03-13 | $26.58 | $26.58 | $26.27 | $26.39 | $26.39 | 2,898 |
2023-03-10 | $26.40 | $26.57 | $26.26 | $26.52 | $26.52 | 9,339 |
2023-03-09 | $26.39 | $26.52 | $26.26 | $26.30 | $26.30 | 4,162 |
2023-03-08 | $26.26 | $26.40 | $26.26 | $26.30 | $26.30 | 3,275 |
2023-03-07 | $26.67 | $26.67 | $26.26 | $26.26 | $26.26 | 5,445 |
2023-03-06 | $26.15 | $26.66 | $26.15 | $26.49 | $26.49 | 5,012 |
2023-03-03 | $26.07 | $26.44 | $26.03 | $26.30 | $26.30 | 8,631 |
2023-03-02 | $26.05 | $26.22 | $26.02 | $26.10 | $26.10 | 2,504 |
2023-03-01 | $26.45 | $26.45 | $26.05 | $26.36 | $26.36 | 3,884 |
2023-02-28 | $26.33 | $26.33 | $26.03 | $26.03 | $26.03 | 3,547 |
2023-02-27 | $26.18 | $26.36 | $25.90 | $26.17 | $26.17 | 10,962 |
2023-02-24 | $26.29 | $26.41 | $25.94 | $26.14 | $26.14 | 6,185 |
2023-02-23 | $26.32 | $26.46 | $26.15 | $26.31 | $26.31 | 9,817 |
2023-02-22 | $26.35 | $26.67 | $25.99 | $26.21 | $26.21 | 18,702 |
2023-02-21 | $26.21 | $26.41 | $26.08 | $26.27 | $26.16 | 14,493 |
2023-02-17 | $26.56 | $26.62 | $26.09 | $26.36 | $26.25 | 3,761 |
2023-02-16 | $26.20 | $26.56 | $26.12 | $26.34 | $26.23 | 6,398 |
2023-02-15 | $26.45 | $26.66 | $26.14 | $26.36 | $26.25 | 16,533 |
2023-02-14 | $26.35 | $26.82 | $26.35 | $26.64 | $26.53 | 5,562 |
2023-02-13 | $26.57 | $26.80 | $26.51 | $26.67 | $26.55 | 5,619 |
2023-02-10 | $26.69 | $26.81 | $26.58 | $26.78 | $26.67 | 4,493 |
2023-02-09 | $26.88 | $26.99 | $26.50 | $26.70 | $26.59 | 6,537 |
2023-02-08 | $27.07 | $27.14 | $26.49 | $26.73 | $26.62 | 6,359 |
2023-02-07 | $26.76 | $27.02 | $26.47 | $26.96 | $26.85 | 6,327 |
2023-02-06 | $26.69 | $26.90 | $26.46 | $26.71 | $26.60 | 9,411 |
2023-02-03 | $27.16 | $27.31 | $26.79 | $27.14 | $27.03 | 19,605 |
2023-02-02 | $27.49 | $27.98 | $27.16 | $27.45 | $27.34 | 58,570 |
2023-02-01 | $27.29 | $27.40 | $26.81 | $27.29 | $27.17 | 13,870 |
2023-01-31 | $27.10 | $27.24 | $26.90 | $27.20 | $27.09 | 20,336 |
2023-01-30 | $27.07 | $27.18 | $26.83 | $26.97 | $26.86 | 11,775 |
2023-01-27 | $26.83 | $27.35 | $26.83 | $27.04 | $27.04 | 23,551 |
2023-01-26 | $26.82 | $27.38 | $26.82 | $27.24 | $27.24 | 27,258 |
2023-01-25 | $26.76 | $27.35 | $26.69 | $27.12 | $27.12 | 8,610 |
2023-01-24 | $26.95 | $27.25 | $26.77 | $27.15 | $27.04 | 37,284 |
2023-01-23 | $26.62 | $27.09 | $26.62 | $26.87 | $26.87 | 6,962 |
2023-01-20 | $26.78 | $27.46 | $26.58 | $27.08 | $27.08 | 70,960 |
2023-01-19 | $26.47 | $26.92 | $26.47 | $26.72 | $26.72 | 22,070 |
2023-01-18 | $27.09 | $27.10 | $26.66 | $26.88 | $26.88 | 41,837 |
2023-01-17 | $26.52 | $27.02 | $26.30 | $26.92 | $26.92 | 36,447 |
2023-01-13 | $26.69 | $27.10 | $26.69 | $26.91 | $26.91 | 22,878 |
2023-01-12 | $26.79 | $26.93 | $26.61 | $26.93 | $26.93 | 9,735 |
2023-01-11 | $26.49 | $26.69 | $26.28 | $26.58 | $26.58 | 3,218 |
2023-01-10 | $26.37 | $26.59 | $26.14 | $26.33 | $26.33 | 20,618 |
2023-01-09 | $26.17 | $27.04 | $26.12 | $26.35 | $26.35 | 6,973 |
2023-01-06 | $25.78 | $26.14 | $25.72 | $26.14 | $26.14 | 17,092 |
2023-01-05 | $25.74 | $25.98 | $25.59 | $25.72 | $25.72 | 13,891 |
2023-01-04 | $25.94 | $25.95 | $25.32 | $25.82 | $25.82 | 12,988 |
2023-01-03 | $26.01 | $26.01 | $25.22 | $25.70 | $25.70 | 7,980 |
2022-12-30 | $25.88 | $26.04 | $25.62 | $25.83 | $25.83 | 7,188 |
2022-12-29 | $25.77 | $26.02 | $25.57 | $25.84 | $25.84 | 11,066 |
2022-12-28 | $25.76 | $26.01 | $25.54 | $25.55 | $25.55 | 26,304 |
2022-12-27 | $25.70 | $25.92 | $25.65 | $25.86 | $25.86 | 3,233 |
2022-12-23 | $26.04 | $26.04 | $25.69 | $25.95 | $25.95 | 2,626 |
2022-12-22 | $25.99 | $26.09 | $25.76 | $25.82 | $25.71 | 6,792 |
2022-12-21 | $26.00 | $26.08 | $25.76 | $25.93 | $25.82 | 9,754 |
2022-12-20 | $25.79 | $25.99 | $25.57 | $25.87 | $25.76 | 6,330 |
2022-12-19 | $25.64 | $26.15 | $25.40 | $25.78 | $25.67 | 14,248 |
2022-12-16 | $25.63 | $25.64 | $25.45 | $25.54 | $25.43 | 23,187 |
2022-12-15 | $25.76 | $25.93 | $25.45 | $25.64 | $25.53 | 10,872 |
2022-12-14 | $25.80 | $25.80 | $25.46 | $25.74 | $25.63 | 19,912 |
2022-12-13 | $25.84 | $26.25 | $25.26 | $25.80 | $25.69 | 9,933 |
2022-12-12 | $25.74 | $26.34 | $25.31 | $25.46 | $25.35 | 25,021 |
2022-12-09 | $25.72 | $26.11 | $25.53 | $25.72 | $25.61 | 15,954 |
2022-12-08 | $25.99 | $26.01 | $25.77 | $25.81 | $25.70 | 24,399 |
2022-12-07 | $25.77 | $25.96 | $25.74 | $25.90 | $25.79 | 10,167 |
2022-12-06 | $25.50 | $25.75 | $25.50 | $25.59 | $25.48 | 11,347 |
2022-12-05 | $25.77 | $25.77 | $25.48 | $25.50 | $25.50 | 20,424 |
2022-12-02 | $25.72 | $25.84 | $24.94 | $25.84 | $25.84 | 94,273 |
2022-12-01 | $25.65 | $25.80 | $25.55 | $25.58 | $25.58 | 21,657 |
2022-11-30 | $25.50 | $25.68 | $25.28 | $25.57 | $25.57 | 7,315 |
2022-11-29 | $25.57 | $25.57 | $25.31 | $25.50 | $25.50 | 3,070 |
2022-11-28 | $25.13 | $25.44 | $25.13 | $25.27 | $25.27 | 10,054 |
2022-11-25 | $25.17 | $25.66 | $25.17 | $25.37 | $25.37 | 7,557 |
2022-11-23 | $25.25 | $25.34 | $25.15 | $25.34 | $25.34 | 1,838 |
2022-11-22 | $25.26 | $25.67 | $25.13 | $25.55 | $25.55 | 109,905 |
2022-11-21 | $25.38 | $25.60 | $25.02 | $25.40 | $25.40 | 92,973 |
2022-11-18 | $25.31 | $25.33 | $25.04 | $25.19 | $25.19 | 1,907 |
2022-11-17 | $25.25 | $25.31 | $24.73 | $25.18 | $25.18 | 6,158 |
2022-11-16 | $25.42 | $25.58 | $25.02 | $25.26 | $25.26 | 9,823 |
2022-11-15 | $25.39 | $25.52 | $25.00 | $25.34 | $25.34 | 9,367 |
2022-11-14 | $25.22 | $25.25 | $25.14 | $25.25 | $25.25 | 17,200 |
2022-11-11 | $25.47 | $25.47 | $25.11 | $25.28 | $25.28 | 10,869 |
2022-11-10 | $24.87 | $25.70 | $24.87 | $25.27 | $25.27 | 18,958 |
2022-11-09 | $24.70 | $24.86 | $24.54 | $24.73 | $24.73 | 3,221 |
2022-11-08 | $24.45 | $24.73 | $24.35 | $24.73 | $24.73 | 5,996 |
2022-11-07 | $24.56 | $24.61 | $23.90 | $24.30 | $24.30 | 22,533 |
2022-11-04 | $24.39 | $24.53 | $24.32 | $24.42 | $24.42 | 2,550 |
2022-11-03 | $23.91 | $24.20 | $23.91 | $23.94 | $23.94 | 13,668 |
2022-11-02 | $24.21 | $24.43 | $23.98 | $24.26 | $24.26 | 11,773 |
2022-11-01 | $24.17 | $24.39 | $23.95 | $24.09 | $24.09 | 28,479 |
2022-10-31 | $24.16 | $24.69 | $23.79 | $24.08 | $24.08 | 7,774 |
2022-10-28 | $24.32 | $24.44 | $24.17 | $24.32 | $24.32 | 8,233 |
2022-10-27 | $24.28 | $24.53 | $24.17 | $24.43 | $24.43 | 118,542 |
2022-10-26 | $24.24 | $24.69 | $24.21 | $24.31 | $24.31 | 2,228 |
2022-10-25 | $24.18 | $24.18 | $23.96 | $24.14 | $24.14 | 3,389 |
2022-10-24 | $24.02 | $24.52 | $23.89 | $23.97 | $23.86 | 7,126 |
2022-10-21 | $24.03 | $24.66 | $23.88 | $24.12 | $24.12 | 3,058 |
2022-10-20 | $24.07 | $24.14 | $24.03 | $24.10 | $24.10 | 1,825 |
2022-10-19 | $24.21 | $24.70 | $23.95 | $24.10 | $24.10 | 4,584 |
2022-10-18 | $24.43 | $24.43 | $24.15 | $24.28 | $24.28 | 2,059 |
2022-10-17 | $24.35 | $25.00 | $24.19 | $24.20 | $24.20 | 7,268 |
2022-10-14 | $24.46 | $24.86 | $24.09 | $24.14 | $24.14 | 6,477 |
2022-10-13 | $24.15 | $25.13 | $24.15 | $24.41 | $24.41 | 19,318 |
2022-10-12 | $24.42 | $24.67 | $24.03 | $24.34 | $24.34 | 15,151 |
2022-10-11 | $24.42 | $24.43 | $24.04 | $24.29 | $24.29 | 1,635 |
2022-10-10 | $24.54 | $24.65 | $24.40 | $24.41 | $24.41 | 3,387 |
2022-10-07 | $24.58 | $24.60 | $24.19 | $24.44 | $24.44 | 3,734 |
2022-10-06 | $24.48 | $24.88 | $24.48 | $24.60 | $24.60 | 941 |
2022-10-05 | $24.43 | $25.04 | $24.36 | $24.76 | $24.76 | 4,459 |
2022-10-04 | $24.89 | $25.07 | $24.48 | $24.93 | $24.93 | 9,948 |
2022-10-03 | $24.50 | $24.80 | $24.49 | $24.70 | $24.70 | 21,401 |
2022-09-30 | $24.43 | $24.72 | $24.23 | $24.27 | $24.27 | 4,965 |
2022-09-29 | $24.55 | $24.64 | $23.95 | $24.58 | $24.58 | 17,984 |
2022-09-28 | $24.45 | $24.58 | $24.23 | $24.58 | $24.58 | 7,932 |
2022-09-27 | $24.48 | $24.48 | $24.23 | $24.43 | $24.43 | 6,581 |
2022-09-26 | $24.70 | $25.20 | $24.24 | $24.39 | $24.39 | 18,497 |
2022-09-23 | $25.13 | $25.14 | $24.68 | $24.95 | $24.95 | 24,423 |
2022-09-22 | $25.27 | $25.35 | $25.05 | $25.32 | $25.32 | 13,191 |
2022-09-21 | $25.35 | $25.55 | $25.13 | $25.34 | $25.34 | 3,312 |
2022-09-20 | $25.41 | $25.67 | $25.23 | $25.41 | $25.41 | 18,725 |
2022-09-19 | $25.37 | $25.65 | $25.01 | $25.48 | $25.48 | 171,735 |
2022-09-16 | $24.76 | $25.56 | $24.76 | $25.41 | $25.41 | 9,181 |
2022-09-15 | $25.72 | $25.72 | $25.26 | $25.43 | $25.43 | 12,644 |
2022-09-14 | $25.37 | $25.62 | $25.30 | $25.58 | $25.58 | 5,996 |
2022-09-13 | $25.67 | $25.94 | $25.40 | $25.49 | $25.49 | 10,080 |
2022-09-12 | $26.17 | $26.21 | $25.81 | $26.01 | $26.01 | 8,297 |
2022-09-09 | $25.68 | $25.93 | $25.68 | $25.86 | $25.86 | 2,697 |
2022-09-08 | $25.48 | $25.78 | $25.48 | $25.76 | $25.76 | 1,849 |
2022-09-07 | $25.35 | $25.60 | $25.35 | $25.60 | $25.60 | 930 |
2022-09-06 | $25.70 | $25.78 | $25.03 | $25.57 | $25.57 | 8,621 |
2022-09-02 | $25.86 | $25.93 | $25.73 | $25.78 | $25.78 | 3,573 |
2022-09-01 | $26.01 | $26.01 | $25.70 | $25.86 | $25.86 | 21,568 |
2022-08-31 | $25.74 | $26.12 | $25.74 | $25.95 | $25.95 | 4,884 |
2022-08-30 | $26.32 | $26.35 | $26.08 | $26.08 | $26.08 | 4,760 |
2022-08-29 | $26.05 | $26.25 | $25.90 | $26.08 | $26.08 | 2,543 |
2022-08-26 | $26.10 | $26.18 | $25.89 | $26.00 | $26.00 | 2,053 |
2022-08-25 | $26.00 | $26.26 | $25.85 | $26.09 | $26.09 | 4,206 |
2022-08-24 | $26.11 | $26.33 | $25.94 | $26.15 | $26.04 | 1,930 |
2022-08-23 | $26.26 | $26.47 | $25.86 | $26.27 | $26.15 | 7,023 |
2022-08-22 | $25.85 | $26.23 | $25.85 | $26.05 | $25.93 | 10,808 |
2022-08-19 | $26.03 | $26.23 | $25.90 | $26.10 | $25.99 | 1,245 |
2022-08-18 | $26.40 | $26.46 | $26.17 | $26.33 | $26.21 | 2,520 |
2022-08-17 | $26.33 | $26.69 | $26.27 | $26.49 | $26.37 | 16,289 |
2022-08-16 | $26.80 | $26.80 | $26.46 | $26.63 | $26.51 | 26,415 |
2022-08-15 | $26.85 | $26.86 | $26.69 | $26.74 | $26.62 | 5,340 |
2022-08-12 | $26.93 | $27.18 | $26.64 | $26.86 | $26.74 | 10,441 |
2022-08-11 | $26.93 | $27.23 | $26.71 | $26.94 | $26.82 | 176,990 |
2022-08-10 | $26.29 | $26.63 | $26.29 | $26.61 | $26.49 | 3,436 |
2022-08-09 | $26.18 | $26.37 | $25.93 | $25.97 | $25.86 | 10,012 |
2022-08-08 | $26.12 | $26.53 | $25.92 | $25.95 | $25.84 | 14,403 |
2022-08-05 | $25.92 | $26.28 | $25.92 | $25.99 | $25.88 | 2,033 |
2022-08-04 | $25.91 | $26.50 | $25.84 | $26.06 | $25.95 | 3,144 |
2022-08-03 | $25.79 | $26.12 | $25.62 | $25.88 | $25.77 | 7,561 |
2022-08-02 | $25.86 | $25.86 | $25.55 | $25.79 | $25.68 | 5,251 |
2022-08-01 | $25.85 | $26.10 | $25.82 | $26.10 | $25.98 | 8,462 |
2022-07-29 | $25.80 | $26.08 | $25.80 | $25.91 | $25.80 | 36,075 |
2022-07-28 | $25.65 | $26.20 | $25.65 | $25.88 | $25.77 | 22,686 |
2022-07-27 | $25.30 | $25.72 | $25.10 | $25.52 | $25.41 | 18,273 |
2022-07-26 | $25.34 | $25.35 | $25.22 | $25.29 | $25.18 | 1,225 |
2022-07-25 | $25.00 | $25.44 | $25.00 | $25.34 | $25.23 | 30,253 |
2022-07-22 | $25.22 | $25.25 | $24.98 | $25.15 | $24.92 | 10,178 |
2022-07-21 | $24.95 | $25.17 | $24.84 | $25.09 | $24.87 | 14,705 |
2022-07-20 | $25.29 | $25.29 | $24.99 | $25.04 | $24.82 | 2,205 |
2022-07-19 | $25.00 | $25.29 | $24.97 | $25.15 | $24.93 | 4,524 |
2022-07-18 | $24.86 | $25.27 | $24.79 | $25.01 | $24.78 | 24,005 |
2022-07-15 | $25.03 | $25.38 | $24.73 | $24.93 | $24.71 | 25,440 |
2022-07-14 | $24.01 | $25.34 | $24.01 | $24.63 | $24.41 | 37,154 |
2022-07-13 | $24.61 | $24.91 | $24.25 | $24.87 | $24.65 | 26,410 |
2022-07-12 | $24.79 | $24.98 | $24.62 | $24.71 | $24.49 | 3,807 |
2022-07-11 | $24.87 | $25.09 | $24.69 | $24.82 | $24.60 | 15,755 |
2022-07-08 | $25.21 | $25.21 | $24.98 | $25.18 | $24.95 | 13,441 |
2022-07-07 | $25.08 | $25.16 | $25.08 | $25.10 | $24.88 | 6,561 |
2022-07-06 | $25.21 | $25.21 | $24.66 | $24.83 | $24.61 | 15,667 |
2022-07-05 | $25.22 | $25.22 | $24.89 | $25.12 | $24.89 | 22,198 |
2022-07-01 | $25.31 | $25.63 | $25.22 | $25.54 | $25.31 | 22,884 |
2022-06-30 | $25.49 | $25.73 | $25.26 | $25.65 | $25.42 | 5,465 |
2022-06-29 | $25.84 | $25.84 | $25.48 | $25.72 | $25.49 | 7,052 |
2022-06-28 | $25.67 | $25.92 | $25.45 | $25.45 | $25.22 | 9,779 |
2022-06-27 | $25.40 | $25.93 | $25.39 | $25.59 | $25.36 | 5,594 |
2022-06-24 | $25.77 | $25.90 | $25.51 | $25.67 | $25.44 | 4,183 |
2022-06-23 | $25.57 | $25.76 | $25.37 | $25.50 | $25.16 | 15,550 |
2022-06-22 | $25.64 | $25.80 | $25.48 | $25.73 | $25.39 | 11,436 |
2022-06-21 | $25.69 | $25.73 | $25.34 | $25.57 | $25.23 | 2,067 |
2022-06-17 | $25.94 | $25.94 | $25.55 | $25.64 | $25.30 | 17,478 |
2022-06-16 | $26.50 | $26.50 | $25.37 | $25.68 | $25.34 | 18,030 |
2022-06-15 | $25.77 | $26.31 | $25.42 | $25.84 | $25.50 | 22,796 |
2022-06-14 | $25.44 | $25.77 | $25.16 | $25.41 | $25.07 | 35,773 |
2022-06-13 | $26.03 | $26.03 | $25.50 | $25.50 | $25.16 | 12,053 |
2022-06-10 | $26.07 | $26.43 | $25.99 | $25.99 | $25.64 | 19,656 |
2022-06-09 | $26.54 | $27.00 | $26.20 | $26.31 | $25.96 | 10,310 |
2022-06-08 | $26.95 | $27.00 | $26.57 | $26.73 | $26.37 | 4,497 |
2022-06-07 | $26.96 | $27.00 | $26.53 | $26.65 | $26.30 | 35,522 |
2022-06-06 | $26.74 | $27.00 | $26.41 | $26.75 | $26.39 | 7,420 |
2022-06-03 | $26.90 | $27.00 | $26.82 | $26.91 | $26.55 | 5,887 |
2022-06-02 | $26.49 | $26.92 | $26.49 | $26.92 | $26.56 | 14,050 |
2022-06-01 | $27.06 | $27.06 | $26.46 | $26.65 | $26.29 | 30,458 |
2022-05-31 | $26.82 | $26.99 | $26.66 | $26.86 | $26.50 | 14,227 |
2022-05-27 | $26.93 | $27.03 | $26.43 | $26.92 | $26.56 | 24,930 |
2022-05-26 | $26.61 | $27.04 | $26.61 | $26.72 | $26.36 | 6,069 |
2022-05-25 | $26.52 | $27.04 | $26.35 | $26.81 | $26.45 | 2,222 |
2022-05-24 | $27.04 | $27.04 | $26.14 | $26.58 | $26.22 | 1,289 |
2022-05-23 | $26.48 | $26.97 | $26.48 | $26.62 | $26.15 | 6,808 |
2022-05-20 | $26.29 | $27.00 | $26.13 | $26.32 | $25.85 | 5,340 |
2022-05-19 | $26.08 | $26.49 | $25.98 | $26.18 | $25.72 | 9,700 |
2022-05-18 | $26.05 | $26.05 | $25.75 | $25.90 | $25.45 | 68,144 |
2022-05-17 | $25.94 | $26.02 | $25.73 | $26.01 | $25.55 | 11,907 |
2022-05-16 | $25.80 | $25.85 | $25.65 | $25.85 | $25.40 | 6,091 |
2022-05-13 | $25.73 | $25.85 | $25.66 | $25.81 | $25.36 | 22,138 |
2022-05-12 | $25.32 | $25.82 | $25.32 | $25.74 | $25.29 | 11,756 |
2022-05-11 | $25.87 | $25.90 | $25.51 | $25.70 | $25.25 | 17,691 |
2022-05-10 | $25.62 | $25.89 | $25.11 | $25.66 | $25.20 | 12,742 |
2022-05-09 | $25.84 | $25.92 | $25.53 | $25.73 | $25.27 | 41,875 |
2022-05-06 | $26.27 | $26.27 | $25.86 | $25.97 | $25.51 | 9,346 |
2022-05-05 | $26.50 | $26.55 | $25.85 | $26.07 | $25.62 | 6,696 |
2022-05-04 | $26.20 | $26.40 | $26.16 | $26.20 | $25.74 | 5,582 |
2022-05-03 | $26.36 | $26.39 | $25.92 | $26.13 | $25.67 | 9,892 |
2022-05-02 | $26.39 | $26.43 | $26.00 | $26.00 | $25.54 | 7,274 |
2022-04-29 | $26.22 | $26.54 | $26.14 | $26.27 | $25.80 | 3,493 |
2022-04-28 | $26.34 | $26.44 | $26.06 | $26.08 | $25.62 | 52,047 |
2022-04-27 | $26.42 | $26.45 | $26.26 | $26.40 | $25.94 | 11,291 |
2022-04-26 | $26.62 | $26.71 | $26.48 | $26.51 | $26.04 | 5,922 |
2022-04-25 | $26.75 | $26.80 | $26.57 | $26.76 | $26.29 | 11,677 |
2022-04-22 | $27.17 | $27.17 | $26.68 | $26.96 | $26.37 | 11,089 |
2022-04-21 | $27.35 | $27.47 | $27.23 | $27.26 | $26.67 | 3,875 |
2022-04-20 | $27.40 | $27.52 | $27.04 | $27.41 | $26.81 | 5,122 |
2022-04-19 | $27.50 | $27.52 | $27.21 | $27.38 | $26.78 | 12,831 |
2022-04-18 | $27.57 | $27.57 | $27.43 | $27.52 | $26.92 | 7,466 |
2022-04-14 | $27.41 | $27.72 | $27.41 | $27.53 | $26.93 | 10,861 |
2022-04-13 | $27.49 | $28.00 | $27.40 | $27.68 | $27.08 | 14,705 |
2022-04-12 | $27.69 | $27.93 | $27.67 | $27.87 | $27.26 | 16,755 |
2022-04-11 | $27.40 | $28.00 | $27.37 | $27.72 | $27.11 | 30,139 |
2022-04-08 | $27.59 | $27.85 | $27.27 | $27.63 | $27.03 | 21,559 |
2022-04-07 | $27.78 | $28.11 | $27.33 | $27.45 | $26.85 | 11,537 |
2022-04-06 | $27.95 | $28.11 | $27.69 | $27.69 | $27.09 | 7,224 |
2022-04-05 | $27.95 | $28.19 | $27.95 | $27.98 | $27.37 | 3,809 |
2022-04-04 | $28.30 | $28.38 | $28.06 | $28.38 | $27.76 | 8,265 |
2022-04-01 | $28.00 | $28.22 | $27.95 | $27.98 | $27.37 | 7,946 |
2022-03-31 | $27.96 | $28.09 | $27.95 | $27.97 | $27.36 | 2,039 |
2022-03-30 | $28.16 | $28.16 | $27.84 | $27.95 | $27.34 | 7,877 |
2022-03-29 | $27.65 | $28.30 | $27.65 | $27.84 | $27.23 | 9,067 |
2022-03-28 | $27.68 | $27.70 | $27.60 | $27.60 | $27.00 | 12,914 |
2022-03-25 | $28.01 | $28.01 | $27.44 | $27.68 | $27.08 | 41,628 |
2022-03-24 | $27.85 | $27.98 | $27.85 | $27.90 | $27.18 | 8,004 |
2022-03-23 | $27.80 | $28.03 | $27.80 | $27.85 | $27.13 | 5,947 |
2022-03-22 | $27.84 | $27.99 | $27.61 | $27.81 | $27.09 | 7,677 |
2022-03-21 | $28.17 | $28.65 | $27.81 | $27.81 | $27.09 | 24,583 |
2022-03-18 | $27.32 | $28.04 | $27.32 | $28.03 | $27.31 | 8,007 |
2022-03-17 | $27.40 | $27.61 | $27.33 | $27.61 | $26.90 | 6,845 |
2022-03-16 | $27.16 | $27.70 | $27.16 | $27.54 | $26.83 | 18,098 |
2022-03-15 | $27.00 | $27.22 | $27.00 | $27.10 | $26.40 | 52,364 |
2022-03-14 | $27.13 | $27.32 | $27.03 | $27.03 | $26.33 | 12,364 |
2022-03-11 | $27.00 | $27.41 | $27.00 | $27.23 | $26.53 | 4,655 |
2022-03-10 | $27.08 | $27.39 | $27.08 | $27.25 | $26.55 | 20,758 |
2022-03-09 | $27.65 | $27.65 | $27.15 | $27.44 | $26.73 | 47,755 |
2022-03-08 | $27.07 | $27.27 | $27.00 | $27.25 | $26.55 | 26,832 |
2022-03-07 | $27.70 | $27.70 | $27.03 | $27.10 | $26.40 | 36,720 |
2022-03-04 | $27.81 | $27.91 | $27.72 | $27.81 | $27.09 | 28,496 |
2022-03-03 | $28.02 | $28.08 | $27.84 | $27.96 | $27.24 | 89,451 |
2022-03-02 | $28.05 | $28.14 | $27.92 | $28.14 | $27.41 | 31,594 |
2022-03-01 | $28.26 | $28.43 | $28.00 | $28.09 | $27.37 | 57,773 |
2022-02-28 | $28.77 | $29.59 | $28.06 | $28.25 | $27.52 | 72,122 |
2022-02-25 | $29.28 | $29.66 | $29.28 | $29.52 | $28.76 | 28,973 |
2022-02-24 | $29.14 | $29.14 | $28.60 | $28.73 | $27.99 | 33,718 |
2022-02-23 | $30.06 | $30.06 | $29.85 | $29.85 | $29.08 | 15,626 |
2022-02-22 | $29.93 | $30.00 | $29.93 | $29.96 | $29.19 | 15,564 |
2022-02-18 | $30.32 | $30.33 | $30.21 | $30.24 | $29.34 | 40,301 |
2022-02-17 | $30.23 | $30.29 | $30.22 | $30.27 | $29.38 | 7,881 |
2022-02-16 | $30.19 | $30.32 | $30.19 | $30.31 | $29.42 | 21,824 |
2022-02-15 | $30.13 | $30.16 | $30.04 | $30.16 | $29.27 | 3,490 |
2022-02-14 | $29.93 | $30.00 | $29.86 | $29.89 | $29.01 | 26,844 |
2022-02-11 | $30.15 | $30.15 | $29.86 | $29.86 | $28.98 | 8,670 |
2022-02-10 | $30.21 | $30.34 | $30.15 | $30.18 | $29.29 | 21,017 |
2022-02-09 | $30.06 | $30.23 | $30.06 | $30.21 | $29.32 | 21,098 |
2022-02-08 | $29.95 | $30.05 | $29.95 | $30.05 | $29.16 | 4,294 |
2022-02-07 | $29.93 | $30.05 | $29.93 | $30.02 | $29.13 | 7,537 |
2022-02-04 | $29.96 | $29.98 | $29.88 | $29.96 | $29.08 | 81,126 |
2022-02-03 | $30.01 | $30.05 | $30.00 | $30.04 | $29.15 | 4,262 |
2022-02-02 | $30.10 | $30.10 | $29.98 | $30.08 | $29.19 | 19,148 |
2022-02-01 | $29.93 | $29.97 | $29.89 | $29.95 | $29.07 | 4,118 |
2022-01-31 | $29.62 | $29.83 | $29.53 | $29.83 | $28.95 | 185,498 |
2022-01-28 | $29.61 | $29.61 | $29.50 | $29.60 | $28.72 | 7,181 |
2022-01-27 | $29.63 | $29.66 | $29.53 | $29.56 | $28.68 | 82,348 |
2022-01-26 | $29.80 | $29.81 | $29.47 | $29.49 | $28.62 | 22,169 |
2022-01-25 | $29.60 | $29.71 | $29.60 | $29.71 | $28.83 | 12,360 |
2022-01-24 | $29.94 | $29.94 | $29.70 | $29.79 | $28.79 | 10,324 |
2022-01-21 | $30.09 | $30.09 | $30.00 | $30.03 | $29.02 | 26,185 |
2022-01-20 | $30.01 | $30.13 | $30.00 | $30.00 | $29.00 | 20,367 |
2022-01-19 | $29.88 | $29.97 | $29.87 | $29.97 | $28.97 | 14,411 |
2022-01-18 | $29.87 | $29.91 | $29.65 | $29.69 | $28.70 | 94,711 |
2022-01-14 | $30.02 | $30.02 | $29.87 | $29.91 | $28.91 | 14,159 |
2022-01-13 | $30.10 | $30.10 | $29.95 | $30.00 | $29.00 | 10,373 |
2022-01-12 | $29.95 | $30.13 | $29.95 | $30.11 | $29.10 | 32,638 |
2022-01-11 | $29.71 | $29.93 | $29.67 | $29.90 | $28.90 | 43,193 |
2022-01-10 | $29.75 | $29.79 | $29.67 | $29.75 | $28.75 | 20,777 |
2022-01-07 | $29.86 | $29.86 | $29.74 | $29.79 | $28.79 | 7,409 |
2022-01-06 | $29.60 | $29.73 | $29.60 | $29.69 | $28.69 | 25,884 |
2022-01-05 | $29.80 | $29.88 | $29.63 | $29.64 | $28.65 | 9,312 |
2022-01-04 | $29.80 | $29.85 | $29.68 | $29.71 | $28.71 | 10,804 |
2022-01-03 | $29.90 | $30.00 | $29.85 | $29.91 | $28.91 | 31,955 |
2021-12-31 | $30.01 | $30.07 | $29.84 | $29.97 | $28.97 | 19,255 |
2021-12-30 | $30.02 | $30.02 | $29.85 | $29.98 | $28.98 | 29,595 |
2021-12-29 | $29.96 | $30.04 | $29.91 | $29.96 | $28.96 | 13,360 |
2021-12-28 | $30.21 | $30.21 | $30.09 | $30.09 | $29.09 | 20,789 |
2021-12-27 | $30.28 | $30.28 | $30.12 | $30.20 | $29.19 | 43,774 |
2021-12-23 | $30.16 | $30.32 | $29.97 | $30.29 | $29.16 | 61,924 |
2021-12-22 | $29.99 | $30.09 | $29.91 | $30.09 | $28.97 | 54,270 |
2021-12-21 | $29.93 | $30.00 | $29.85 | $29.95 | $28.83 | 41,404 |
2021-12-20 | $29.05 | $29.92 | $29.05 | $29.89 | $28.78 | 33,815 |
2021-12-17 | $29.87 | $29.90 | $29.80 | $29.80 | $28.69 | 27,826 |
2021-12-16 | $29.92 | $29.92 | $29.80 | $29.87 | $28.76 | 13,301 |
2021-12-15 | $29.68 | $29.83 | $29.63 | $29.83 | $28.72 | 17,048 |
2021-12-14 | $29.85 | $29.99 | $29.73 | $29.73 | $28.62 | 18,173 |
2021-12-13 | $30.13 | $30.13 | $29.97 | $29.97 | $28.85 | 9,041 |
2021-12-10 | $30.10 | $30.11 | $30.04 | $30.06 | $28.94 | 14,034 |
2021-12-09 | $29.79 | $30.15 | $29.79 | $30.02 | $28.90 | 17,362 |
2021-12-08 | $29.97 | $30.12 | $29.00 | $30.10 | $28.98 | 36,506 |
2021-12-07 | $29.77 | $29.97 | $29.76 | $29.97 | $28.85 | 12,678 |
2021-12-06 | $29.69 | $29.84 | $29.69 | $29.77 | $28.66 | 12,742 |
2021-12-03 | $29.81 | $29.82 | $29.71 | $29.72 | $28.61 | 16,117 |
2021-12-02 | $29.75 | $29.84 | $29.69 | $29.82 | $28.70 | 12,018 |
2021-12-01 | $29.95 | $30.21 | $29.74 | $29.74 | $28.63 | 19,304 |
2021-11-30 | $29.62 | $29.86 | $29.62 | $29.77 | $28.66 | 13,842 |
2021-11-29 | $29.74 | $29.74 | $29.52 | $29.59 | $28.49 | 9,052 |
2021-11-26 | $29.46 | $29.63 | $29.46 | $29.51 | $28.41 | 8,038 |
2021-11-24 | $29.68 | $29.72 | $29.64 | $29.68 | $28.57 | 7,112 |
2021-11-23 | $29.89 | $29.89 | $29.57 | $29.78 | $28.67 | 41,490 |
2021-11-22 | $30.16 | $30.21 | $30.06 | $30.09 | $28.85 | 14,592 |
2021-11-19 | $30.42 | $30.46 | $30.31 | $30.35 | $29.10 | 48,381 |
2021-11-18 | $30.42 | $30.52 | $30.29 | $30.46 | $29.20 | 8,436 |
2021-11-17 | $30.59 | $30.69 | $30.51 | $30.55 | $29.29 | 24,123 |
2021-11-16 | $30.75 | $30.76 | $30.63 | $30.65 | $29.39 | 15,426 |
2021-11-15 | $30.89 | $30.90 | $30.78 | $30.84 | $29.57 | 11,880 |
2021-11-12 | $30.97 | $30.97 | $30.86 | $30.86 | $29.59 | 8,974 |
2021-11-11 | $31.09 | $31.09 | $30.94 | $30.97 | $29.70 | 12,904 |
2021-11-10 | $31.16 | $31.20 | $31.00 | $31.02 | $29.74 | 7,084 |
2021-11-09 | $31.21 | $31.23 | $31.12 | $31.20 | $29.91 | 27,484 |
2021-11-08 | $31.09 | $31.14 | $31.09 | $31.13 | $29.85 | 8,188 |
2021-11-05 | $30.88 | $31.02 | $30.86 | $31.02 | $29.74 | 23,473 |
2021-11-04 | $30.74 | $30.81 | $30.74 | $30.77 | $29.50 | 50,989 |
2021-11-03 | $30.65 | $30.77 | $30.50 | $30.70 | $29.44 | 21,129 |
2021-11-02 | $30.72 | $30.72 | $30.64 | $30.69 | $29.42 | 10,823 |
2021-11-01 | $30.76 | $30.77 | $30.61 | $30.64 | $29.38 | 21,936 |
2021-10-29 | $30.98 | $31.02 | $30.71 | $30.78 | $29.52 | 11,930 |
2021-10-28 | $30.87 | $31.04 | $30.87 | $30.94 | $29.66 | 16,382 |
2021-10-27 | $31.17 | $31.17 | $31.00 | $31.00 | $29.73 | 18,650 |
2021-10-26 | $31.18 | $31.18 | $31.07 | $31.11 | $29.83 | 16,711 |
2021-10-25 | $31.06 | $31.15 | $31.05 | $31.11 | $29.83 | 2,506 |
2021-10-22 | $31.12 | $31.40 | $31.06 | $31.17 | $29.77 | 13,146 |
2021-10-21 | $31.36 | $31.42 | $31.16 | $31.18 | $29.78 | 21,532 |
2021-10-20 | $31.52 | $31.52 | $31.44 | $31.50 | $30.09 | 8,208 |
2021-10-19 | $31.42 | $31.49 | $31.37 | $31.43 | $30.02 | 11,190 |
2021-10-18 | $31.33 | $31.38 | $31.30 | $31.34 | $29.94 | 7,272 |
2021-10-15 | $31.40 | $31.52 | $31.40 | $31.48 | $30.07 | 15,091 |
2021-10-14 | $31.31 | $31.41 | $31.31 | $31.40 | $29.99 | 4,492 |
2021-10-13 | $31.16 | $31.31 | $31.16 | $31.31 | $29.91 | 10,716 |
2021-10-12 | $31.05 | $31.21 | $31.05 | $31.18 | $29.78 | 6,179 |
2021-10-11 | $31.19 | $31.23 | $31.10 | $31.10 | $29.70 | 8,526 |
2021-10-08 | $31.30 | $31.55 | $31.13 | $31.21 | $29.81 | 11,931 |
2021-10-07 | $31.26 | $31.31 | $31.24 | $31.25 | $29.85 | 9,587 |
2021-10-06 | $31.18 | $31.23 | $31.08 | $31.22 | $29.82 | 13,163 |
2021-10-05 | $31.19 | $31.26 | $31.18 | $31.22 | $29.82 | 6,697 |
2021-10-04 | $31.45 | $31.45 | $31.20 | $31.25 | $29.85 | 321,122 |
2021-10-01 | $31.28 | $31.52 | $31.28 | $31.48 | $30.07 | 21,378 |
2021-09-30 | $31.28 | $31.33 | $31.25 | $31.26 | $29.86 | 38,182 |
2021-09-29 | $31.31 | $31.43 | $31.18 | $31.20 | $29.80 | 11,093 |
2021-09-28 | $31.46 | $31.48 | $31.27 | $31.32 | $29.92 | 7,494 |
2021-09-27 | $31.41 | $31.55 | $31.41 | $31.50 | $30.09 | 25,512 |
2021-09-24 | $31.63 | $31.69 | $31.55 | $31.56 | $30.15 | 27,623 |
2021-09-23 | $31.95 | $31.98 | $31.88 | $31.89 | $30.34 | 7,150 |
2021-09-22 | $32.01 | $32.01 | $31.83 | $31.88 | $30.34 | 23,250 |
2021-09-21 | $31.82 | $31.90 | $31.82 | $31.90 | $30.36 | 6,169 |
2021-09-20 | $31.84 | $31.84 | $31.75 | $31.80 | $30.26 | 5,972 |
2021-09-17 | $32.06 | $32.14 | $31.95 | $31.99 | $30.44 | 9,619 |
2021-09-16 | $32.24 | $32.25 | $32.11 | $32.16 | $30.60 | 9,372 |
2021-09-15 | $32.26 | $32.31 | $32.24 | $32.30 | $30.73 | 6,129 |
2021-09-14 | $32.25 | $32.34 | $32.23 | $32.25 | $30.68 | 6,036 |
2021-09-13 | $32.29 | $32.33 | $32.24 | $32.24 | $30.68 | 40,134 |
2021-09-10 | $32.41 | $32.41 | $32.24 | $32.27 | $30.70 | 2,196 |
2021-09-09 | $32.20 | $32.32 | $32.20 | $32.21 | $30.65 | 21,721 |
2021-09-08 | $32.30 | $32.36 | $32.19 | $32.24 | $30.68 | 7,903 |
2021-09-07 | $32.32 | $32.41 | $32.26 | $32.37 | $30.80 | 48,595 |
2021-09-03 | $32.44 | $32.51 | $32.43 | $32.46 | $30.89 | 10,810 |
2021-09-02 | $32.42 | $32.48 | $32.37 | $32.40 | $30.83 | 11,407 |
2021-09-01 | $32.37 | $32.52 | $32.37 | $32.45 | $30.88 | 24,143 |
2021-08-31 | $32.35 | $32.42 | $32.35 | $32.37 | $30.80 | 6,766 |
2021-08-30 | $32.20 | $32.24 | $32.17 | $32.21 | $30.65 | 12,276 |
2021-08-27 | $31.98 | $32.15 | $31.98 | $32.14 | $30.58 | 8,571 |
2021-08-26 | $31.81 | $31.89 | $31.80 | $31.80 | $30.26 | 6,116 |
2021-08-25 | $31.78 | $31.93 | $31.78 | $31.93 | $30.38 | 13,061 |
2021-08-24 | $31.85 | $32.03 | $31.85 | $31.95 | $30.29 | 11,207 |
2021-08-23 | $31.80 | $31.85 | $31.74 | $31.78 | $30.13 | 40,689 |
2021-08-20 | $31.69 | $31.71 | $31.61 | $31.68 | $30.03 | 3,291 |
2021-08-19 | $31.80 | $31.80 | $31.65 | $31.69 | $30.04 | 15,579 |
2021-08-18 | $31.98 | $31.98 | $31.90 | $31.94 | $30.28 | 10,593 |
2021-08-17 | $31.98 | $32.04 | $31.96 | $31.98 | $30.32 | 12,297 |
2021-08-16 | $32.11 | $32.20 | $32.08 | $32.10 | $30.43 | 9,891 |
2021-08-13 | $31.99 | $32.15 | $31.99 | $32.07 | $30.40 | 5,229 |
2021-08-12 | $32.02 | $32.04 | $32.00 | $32.03 | $30.36 | 21,094 |
2021-08-11 | $32.01 | $32.08 | $31.97 | $32.06 | $30.39 | 17,573 |
2021-08-10 | $31.88 | $31.92 | $31.86 | $31.92 | $30.26 | 11,027 |
2021-08-09 | $32.00 | $32.00 | $31.87 | $31.89 | $30.23 | 5,046 |
2021-08-06 | $32.15 | $32.21 | $32.00 | $32.01 | $30.35 | 19,299 |
2021-08-05 | $32.40 | $32.46 | $32.25 | $32.25 | $30.57 | 8,004 |
2021-08-04 | $32.48 | $32.48 | $32.33 | $32.35 | $30.66 | 8,537 |
2021-08-03 | $32.30 | $32.50 | $32.30 | $32.42 | $30.73 | 6,348 |
2021-08-02 | $32.47 | $32.51 | $32.36 | $32.36 | $30.68 | 8,985 |
2021-07-30 | $32.50 | $32.50 | $32.36 | $32.36 | $30.67 | 4,229 |
2021-07-29 | $32.39 | $32.43 | $32.37 | $32.40 | $30.72 | 2,958 |
2021-07-28 | $32.17 | $32.30 | $32.11 | $32.30 | $30.62 | 19,857 |
2021-07-27 | $32.13 | $32.14 | $32.11 | $32.14 | $30.47 | 9,614 |
2021-07-26 | $32.05 | $32.16 | $32.05 | $32.11 | $30.44 | 13,315 |
2021-07-23 | $32.41 | $32.41 | $32.19 | $32.24 | $30.45 | 6,807 |
2021-07-22 | $32.28 | $32.30 | $32.20 | $32.29 | $30.49 | 3,294 |
2021-07-21 | $32.12 | $32.25 | $32.10 | $32.23 | $30.44 | 10,673 |
2021-07-20 | $32.09 | $32.22 | $32.06 | $32.18 | $30.38 | 11,797 |
2021-07-19 | $32.24 | $32.26 | $32.11 | $32.11 | $30.32 | 9,266 |
2021-07-16 | $32.38 | $32.42 | $32.32 | $32.36 | $30.55 | 4,717 |
2021-07-15 | $32.00 | $32.34 | $32.00 | $32.22 | $30.43 | 39,889 |
2021-07-14 | $32.20 | $32.33 | $32.17 | $32.22 | $30.43 | 19,531 |
2021-07-13 | $32.09 | $32.21 | $32.01 | $32.01 | $30.23 | 71,786 |
2021-07-12 | $32.06 | $32.25 | $32.06 | $32.17 | $30.38 | 143,671 |
2021-07-09 | $32.18 | $32.45 | $32.15 | $32.25 | $30.45 | 6,374 |
2021-07-08 | $32.00 | $32.15 | $32.00 | $32.11 | $30.32 | 15,115 |
2021-07-07 | $32.27 | $32.28 | $32.07 | $32.15 | $30.36 | 94,338 |
2021-07-06 | $32.41 | $32.41 | $32.16 | $32.20 | $30.41 | 8,235 |
2021-07-02 | $32.42 | $32.46 | $32.38 | $32.46 | $30.65 | 6,994 |
2021-07-01 | $32.58 | $32.61 | $32.32 | $32.38 | $30.57 | 29,858 |
2021-06-30 | $32.63 | $32.63 | $32.58 | $32.61 | $30.79 | 3,045 |
2021-06-29 | $32.60 | $32.66 | $32.54 | $32.57 | $30.76 | 12,493 |
2021-06-28 | $32.60 | $32.73 | $32.60 | $32.69 | $30.87 | 4,723 |
2021-06-25 | $32.64 | $32.71 | $32.59 | $32.62 | $30.81 | 9,250 |
2021-06-24 | $32.59 | $32.72 | $32.51 | $32.64 | $30.82 | 9,689 |
2021-06-23 | $32.75 | $32.76 | $32.59 | $32.64 | $30.70 | 7,613 |
2021-06-22 | $32.29 | $32.59 | $32.29 | $32.59 | $30.66 | 3,969 |
2021-06-21 | $32.47 | $32.50 | $32.44 | $32.50 | $30.57 | 8,246 |
2021-06-18 | $32.65 | $32.67 | $32.47 | $32.47 | $30.54 | 3,790 |
2021-06-17 | $32.74 | $32.78 | $32.66 | $32.69 | $30.75 | 14,781 |
2021-06-16 | $33.31 | $33.31 | $32.80 | $32.97 | $31.01 | 18,297 |
2021-06-15 | $33.15 | $33.20 | $33.00 | $33.12 | $31.15 | 16,455 |
2021-06-14 | $33.26 | $33.32 | $33.19 | $33.19 | $31.22 | 21,762 |
2021-06-11 | $33.31 | $33.40 | $33.26 | $33.33 | $31.35 | 4,848 |
2021-06-10 | $33.38 | $33.50 | $33.37 | $33.48 | $31.49 | 10,428 |
2021-06-09 | $33.56 | $33.56 | $33.36 | $33.44 | $31.46 | 13,141 |
2021-06-08 | $33.25 | $33.42 | $33.25 | $33.33 | $31.35 | 14,472 |
2021-06-07 | $33.40 | $33.41 | $33.31 | $33.32 | $31.34 | 12,229 |
2021-06-04 | $33.28 | $33.37 | $33.20 | $33.36 | $31.38 | 41,655 |
2021-06-03 | $33.17 | $33.19 | $33.06 | $33.07 | $31.11 | 10,485 |
2021-06-02 | $33.16 | $33.33 | $33.07 | $33.27 | $31.29 | 6,597 |
2021-06-01 | $33.20 | $33.20 | $33.11 | $33.18 | $31.21 | 27,486 |
2021-05-28 | $33.44 | $33.49 | $32.96 | $33.08 | $31.12 | 7,923 |
2021-05-27 | $33.07 | $33.11 | $32.93 | $33.00 | $31.04 | 19,650 |
2021-05-26 | $32.96 | $33.00 | $32.86 | $32.93 | $30.97 | 5,815 |
2021-05-25 | $32.97 | $33.01 | $32.85 | $32.91 | $30.96 | 5,197 |
2021-05-24 | $32.91 | $32.96 | $32.88 | $32.92 | $30.97 | 8,001 |
2021-05-21 | $33.12 | $33.12 | $32.98 | $33.01 | $30.93 | 6,441 |
2021-05-20 | $33.04 | $33.09 | $33.04 | $33.06 | $30.98 | 9,465 |
2021-05-19 | $32.81 | $33.03 | $32.81 | $32.83 | $30.76 | 7,035 |
2021-05-18 | $33.10 | $33.10 | $33.06 | $33.08 | $30.99 | 7,663 |
2021-05-17 | $32.81 | $33.07 | $32.53 | $32.97 | $30.89 | 24,816 |
2021-05-14 | $32.94 | $33.21 | $32.75 | $33.08 | $30.99 | 76,870 |
2021-05-13 | $32.61 | $33.24 | $32.61 | $32.87 | $30.80 | 11,309 |
2021-05-12 | $32.88 | $33.19 | $32.76 | $32.81 | $30.74 | 48,390 |
2021-05-11 | $32.30 | $33.25 | $32.30 | $33.04 | $30.95 | 4,897 |
2021-05-10 | $33.20 | $33.20 | $32.89 | $33.06 | $30.98 | 6,393 |
2021-05-07 | $32.98 | $33.17 | $32.65 | $33.08 | $31.00 | 8,929 |
2021-05-06 | $32.52 | $32.95 | $32.34 | $32.70 | $30.64 | 23,371 |
2021-05-05 | $32.52 | $32.58 | $32.47 | $32.53 | $30.48 | 1,151 |
2021-05-04 | $32.40 | $32.51 | $32.31 | $32.37 | $30.33 | 5,780 |
2021-05-03 | $32.56 | $32.56 | $32.07 | $32.51 | $30.46 | 16,484 |
2021-04-30 | $32.61 | $32.78 | $32.33 | $32.46 | $30.42 | 52,212 |
2021-04-29 | $32.74 | $32.74 | $32.47 | $32.68 | $30.62 | 10,125 |
2021-04-28 | $32.27 | $32.90 | $32.27 | $32.75 | $30.69 | 92,623 |
2021-04-27 | $32.56 | $32.66 | $32.39 | $32.39 | $30.35 | 9,594 |
2021-04-26 | $32.76 | $32.95 | $32.50 | $32.58 | $30.52 | 10,441 |
2021-04-23 | $32.73 | $32.79 | $32.60 | $32.73 | $30.54 | 11,750 |
2021-04-22 | $32.95 | $32.95 | $32.63 | $32.66 | $30.48 | 7,795 |
2021-04-21 | $32.64 | $32.82 | $32.61 | $32.66 | $30.48 | 16,137 |
2021-04-20 | $32.69 | $32.74 | $32.36 | $32.65 | $30.47 | 55,645 |
2021-04-19 | $32.90 | $32.90 | $32.71 | $32.75 | $30.57 | 14,206 |
2021-04-16 | $32.82 | $32.82 | $32.51 | $32.76 | $30.58 | 109,308 |
2021-04-15 | $32.59 | $32.86 | $32.31 | $32.84 | $30.65 | 19,613 |
2021-04-14 | $32.40 | $33.22 | $32.35 | $32.60 | $30.43 | 405,748 |
2021-04-13 | $32.23 | $32.44 | $32.01 | $32.17 | $30.03 | 24,869 |
2021-04-12 | $32.32 | $32.48 | $32.05 | $32.28 | $30.13 | 17,327 |
2021-04-09 | $32.38 | $32.50 | $32.13 | $32.50 | $30.33 | 23,160 |
2021-04-08 | $32.38 | $32.53 | $32.30 | $32.50 | $30.33 | 21,461 |
2021-04-07 | $32.33 | $32.46 | $32.00 | $32.35 | $30.19 | 24,949 |
2021-04-06 | $32.14 | $32.41 | $32.00 | $32.25 | $30.10 | 75,762 |
2021-04-05 | $32.19 | $32.26 | $31.98 | $32.17 | $30.03 | 17,989 |
2021-04-01 | $31.76 | $32.21 | $31.76 | $32.21 | $30.06 | 10,034 |
2021-03-31 | $31.84 | $32.19 | $31.81 | $32.02 | $29.89 | 10,131 |
2021-03-30 | $31.78 | $31.83 | $31.60 | $31.69 | $29.58 | 53,660 |
2021-03-29 | $31.81 | $32.18 | $31.72 | $31.74 | $29.63 | 12,002 |
2021-03-26 | $31.85 | $32.18 | $31.85 | $31.91 | $29.78 | 4,745 |
2021-03-25 | $31.82 | $32.19 | $31.74 | $31.77 | $29.65 | 44,495 |
2021-03-24 | $32.19 | $32.35 | $31.88 | $31.89 | $29.65 | 14,537 |
2021-03-23 | $32.27 | $32.45 | $32.12 | $32.12 | $29.86 | 10,782 |
2021-03-22 | $32.75 | $32.75 | $32.50 | $32.52 | $30.23 | 8,807 |
2021-03-19 | $32.62 | $32.92 | $32.61 | $32.84 | $30.52 | 6,025 |
2021-03-18 | $32.72 | $32.89 | $32.49 | $32.62 | $30.32 | 8,942 |
2021-03-17 | $32.72 | $33.06 | $32.47 | $33.04 | $30.72 | 12,556 |
2021-03-16 | $32.83 | $32.95 | $32.54 | $32.93 | $30.61 | 6,457 |
2021-03-15 | $32.63 | $33.07 | $32.54 | $32.85 | $30.54 | 26,665 |
2021-03-12 | $32.73 | $32.93 | $32.55 | $32.74 | $30.44 | 15,532 |
2021-03-11 | $32.77 | $33.04 | $32.63 | $33.02 | $30.70 | 20,608 |
2021-03-10 | $32.42 | $32.83 | $32.42 | $32.82 | $30.51 | 49,597 |
2021-03-09 | $32.69 | $32.69 | $32.30 | $32.53 | $30.24 | 7,957 |
2021-03-08 | $32.26 | $32.57 | $32.08 | $32.08 | $29.82 | 81,679 |
2021-03-05 | $32.76 | $32.76 | $32.39 | $32.61 | $30.32 | 6,375 |
2021-03-04 | $32.99 | $33.40 | $32.73 | $32.75 | $30.45 | 30,091 |
2021-03-03 | $33.00 | $33.10 | $32.91 | $33.07 | $30.74 | 15,486 |
2021-03-02 | $33.09 | $33.35 | $32.99 | $33.07 | $30.74 | 7,954 |
2021-03-01 | $33.17 | $33.32 | $33.01 | $33.16 | $30.83 | 37,954 |
2021-02-26 | $33.07 | $33.26 | $32.87 | $32.99 | $30.67 | 131,622 |
2021-02-25 | $33.67 | $33.67 | $33.00 | $33.00 | $30.68 | 26,180 |
2021-02-24 | $33.86 | $33.93 | $33.67 | $33.93 | $31.54 | 32,027 |
2021-02-23 | $33.49 | $33.87 | $33.49 | $33.75 | $31.38 | 4,420 |
2021-02-22 | $33.54 | $33.63 | $33.44 | $33.51 | $31.15 | 15,734 |
2021-02-19 | $34.13 | $34.31 | $33.92 | $33.93 | $31.42 | 12,301 |
2021-02-18 | $34.27 | $34.27 | $34.06 | $34.18 | $31.65 | 13,950 |
2021-02-17 | $34.21 | $34.32 | $34.05 | $34.27 | $31.74 | 18,276 |
2021-02-16 | $34.48 | $34.48 | $34.22 | $34.37 | $31.83 | 23,976 |
2021-02-12 | $34.50 | $34.61 | $34.24 | $34.61 | $32.05 | 55,158 |
2021-02-11 | $34.51 | $34.61 | $34.42 | $34.46 | $31.91 | 13,280 |
2021-02-10 | $34.42 | $34.57 | $34.34 | $34.56 | $32.01 | 11,676 |
2021-02-09 | $34.42 | $34.48 | $34.03 | $34.29 | $31.76 | 26,917 |
2021-02-08 | $34.42 | $34.50 | $34.06 | $34.41 | $31.87 | 45,556 |
2021-02-05 | $34.27 | $34.45 | $34.03 | $34.42 | $31.88 | 77,695 |
2021-02-04 | $34.20 | $34.24 | $34.03 | $34.22 | $31.69 | 85,342 |
2021-02-03 | $34.25 | $34.41 | $34.19 | $34.36 | $31.82 | 77,346 |
2021-02-02 | $34.30 | $34.37 | $33.98 | $34.34 | $31.80 | 37,684 |
2021-02-01 | $33.97 | $34.20 | $33.93 | $34.07 | $31.55 | 18,791 |
2021-01-29 | $33.87 | $34.14 | $33.86 | $33.93 | $31.42 | 33,492 |
2021-01-28 | $33.86 | $34.15 | $33.82 | $34.14 | $31.62 | 279,394 |
2021-01-27 | $34.07 | $34.21 | $33.74 | $33.84 | $31.34 | 44,665 |
2021-01-26 | $34.15 | $34.38 | $33.89 | $34.22 | $31.69 | 85,630 |
2021-01-25 | $34.06 | $34.25 | $33.87 | $33.88 | $31.38 | 17,292 |
2021-01-22 | $34.33 | $34.41 | $34.05 | $34.05 | $31.41 | 15,082 |
2021-01-21 | $34.71 | $34.75 | $34.46 | $34.61 | $31.93 | 39,708 |
2021-01-20 | $34.32 | $34.73 | $34.26 | $34.62 | $31.94 | 17,287 |
2021-01-19 | $34.28 | $34.73 | $34.26 | $34.33 | $31.67 | 16,252 |
2021-01-15 | $34.41 | $34.50 | $34.18 | $34.36 | $31.70 | 14,777 |
2021-01-14 | $34.59 | $34.60 | $34.30 | $34.50 | $31.82 | 7,377 |
2021-01-13 | $34.43 | $34.53 | $34.25 | $34.33 | $31.67 | 24,131 |
2021-01-12 | $34.34 | $34.50 | $34.05 | $34.34 | $31.68 | 54,698 |
2021-01-11 | $34.18 | $34.41 | $34.00 | $34.15 | $31.51 | 8,750 |
2021-01-08 | $34.62 | $34.67 | $34.24 | $34.47 | $31.80 | 22,140 |
2021-01-07 | $34.68 | $34.68 | $34.39 | $34.45 | $31.78 | 43,224 |
2021-01-06 | $34.80 | $34.89 | $34.79 | $34.79 | $32.10 | 8,603 |
2021-01-05 | $34.80 | $34.91 | $34.65 | $34.86 | $32.16 | 28,304 |
2021-01-04 | $34.85 | $35.00 | $34.78 | $34.80 | $32.11 | 70,139 |
2020-12-31 | $34.65 | $34.85 | $34.56 | $34.79 | $32.10 | 9,041 |
2020-12-30 | $34.72 | $34.78 | $34.49 | $34.78 | $32.09 | 11,604 |
2020-12-29 | $34.56 | $34.67 | $34.50 | $34.51 | $31.84 | 6,485 |
2020-12-28 | $34.73 | $34.73 | $34.45 | $34.65 | $31.96 | 82,946 |
2020-12-24 | $34.65 | $34.73 | $34.42 | $34.71 | $32.02 | 14,131 |
2020-12-23 | $34.50 | $34.60 | $34.24 | $34.42 | $31.76 | 13,945 |
2020-12-22 | $34.56 | $34.56 | $34.19 | $34.19 | $31.54 | 40,523 |
2020-12-21 | $34.33 | $34.57 | $34.29 | $34.44 | $31.77 | 6,722 |
2020-12-18 | $34.73 | $35.04 | $34.73 | $34.81 | $31.99 | 33,849 |
2020-12-17 | $34.65 | $34.99 | $34.65 | $34.85 | $32.03 | 80,571 |
2020-12-16 | $34.63 | $34.65 | $34.47 | $34.59 | $31.79 | 3,471 |
2020-12-15 | $34.41 | $34.58 | $34.41 | $34.58 | $31.78 | 9,906 |
2020-12-14 | $34.55 | $34.60 | $34.50 | $34.58 | $31.78 | 3,997 |
2020-12-11 | $34.51 | $34.63 | $34.42 | $34.42 | $31.64 | 10,632 |
2020-12-10 | $34.51 | $34.64 | $34.26 | $34.64 | $31.84 | 14,003 |
2020-12-09 | $34.42 | $34.78 | $34.25 | $34.33 | $31.55 | 15,137 |
2020-12-08 | $34.28 | $34.72 | $34.13 | $34.40 | $31.62 | 9,928 |
2020-12-07 | $34.30 | $34.46 | $34.24 | $34.35 | $31.57 | 15,188 |
2020-12-04 | $34.57 | $34.60 | $34.43 | $34.49 | $31.70 | 11,066 |
2020-12-03 | $34.00 | $34.34 | $34.00 | $34.33 | $31.55 | 9,654 |
2020-12-02 | $33.96 | $34.00 | $33.91 | $33.95 | $31.20 | 9,465 |
2020-12-01 | $33.62 | $33.95 | $33.62 | $33.84 | $31.10 | 86,974 |
2020-11-30 | $33.47 | $33.92 | $33.47 | $33.54 | $30.83 | 10,801 |
2020-11-27 | $33.85 | $33.92 | $33.54 | $33.76 | $31.02 | 5,288 |
2020-11-25 | $33.78 | $33.86 | $33.59 | $33.86 | $31.12 | 14,701 |
2020-11-24 | $33.52 | $33.77 | $33.50 | $33.64 | $30.92 | 6,356 |
2020-11-23 | $33.72 | $33.75 | $33.51 | $33.53 | $30.81 | 9,405 |
2020-11-20 | $33.64 | $33.96 | $33.64 | $33.89 | $31.03 | 13,701 |
2020-11-19 | $33.45 | $33.83 | $33.42 | $33.79 | $30.93 | 15,172 |
2020-11-18 | $33.61 | $33.81 | $33.56 | $33.57 | $30.74 | 34,637 |
2020-11-17 | $33.74 | $33.81 | $33.42 | $33.71 | $30.87 | 28,978 |
2020-11-16 | $33.62 | $33.75 | $33.61 | $33.73 | $30.88 | 8,967 |
2020-11-13 | $33.61 | $33.65 | $33.30 | $33.47 | $30.64 | 22,879 |
2020-11-12 | $33.44 | $33.48 | $33.23 | $33.35 | $30.53 | 8,468 |
2020-11-11 | $33.49 | $33.53 | $33.23 | $33.23 | $30.42 | 44,699 |
2020-11-10 | $33.35 | $33.58 | $33.32 | $33.49 | $30.66 | 9,194 |
2020-11-09 | $33.88 | $33.88 | $33.31 | $33.32 | $30.51 | 48,827 |
2020-11-06 | $32.82 | $33.24 | $32.82 | $33.22 | $30.41 | 35,725 |
2020-11-05 | $32.61 | $32.86 | $32.61 | $32.83 | $30.06 | 7,028 |
2020-11-04 | $31.93 | $32.43 | $31.93 | $32.43 | $29.69 | 60,187 |
2020-11-03 | $31.99 | $32.02 | $31.91 | $31.96 | $29.26 | 4,007 |
2020-11-02 | $31.66 | $31.90 | $31.64 | $31.75 | $29.07 | 6,113 |
2020-10-30 | $32.12 | $32.12 | $31.79 | $31.80 | $29.11 | 22,231 |
2020-10-29 | $31.95 | $31.99 | $31.89 | $31.99 | $29.28 | 2,696 |
2020-10-28 | $32.14 | $32.14 | $31.93 | $32.02 | $29.31 | 5,778 |
2020-10-27 | $32.30 | $32.48 | $32.29 | $32.34 | $29.61 | 5,133 |
2020-10-26 | $32.36 | $32.55 | $32.36 | $32.40 | $29.54 | 3,463 |
2020-10-23 | $32.52 | $32.52 | $32.31 | $32.50 | $29.63 | 9,567 |
2020-10-22 | $32.39 | $32.54 | $32.39 | $32.42 | $29.57 | 5,840 |
2020-10-21 | $32.25 | $32.55 | $32.18 | $32.42 | $29.57 | 4,444 |
2020-10-20 | $32.08 | $32.45 | $32.08 | $32.30 | $29.46 | 3,482 |
2020-10-19 | $32.37 | $32.37 | $32.01 | $32.18 | $29.34 | 38,815 |
2020-10-16 | $32.15 | $32.17 | $32.00 | $32.03 | $29.21 | 10,811 |
2020-10-15 | $32.22 | $32.25 | $32.08 | $32.13 | $29.29 | 4,352 |
2020-10-14 | $32.12 | $32.40 | $32.09 | $32.31 | $29.46 | 2,324 |
2020-10-13 | $32.28 | $32.46 | $32.01 | $32.21 | $29.38 | 10,173 |
2020-10-12 | $32.57 | $32.70 | $32.32 | $32.57 | $29.70 | 16,252 |
2020-10-09 | $32.04 | $32.66 | $32.04 | $32.29 | $29.45 | 15,568 |
2020-10-08 | $32.06 | $32.21 | $32.06 | $32.18 | $29.34 | 11,098 |
2020-10-07 | $32.13 | $32.14 | $31.77 | $32.07 | $29.24 | 8,773 |
2020-10-06 | $32.18 | $32.20 | $31.99 | $31.99 | $29.17 | 16,771 |
2020-10-05 | $31.78 | $32.14 | $31.78 | $31.95 | $29.14 | 15,065 |
2020-10-02 | $31.68 | $32.05 | $31.68 | $31.84 | $29.03 | 44,177 |
2020-10-01 | $31.80 | $32.06 | $31.77 | $32.06 | $29.24 | 11,377 |
2020-09-30 | $31.53 | $31.78 | $31.51 | $31.74 | $28.94 | 3,697 |
2020-09-29 | $31.62 | $31.66 | $31.41 | $31.60 | $28.82 | 4,339 |
2020-09-28 | $31.53 | $31.83 | $31.38 | $31.45 | $28.68 | 61,963 |
2020-09-25 | $31.54 | $31.94 | $31.49 | $31.69 | $28.90 | 4,787 |
2020-09-24 | $31.75 | $31.97 | $31.45 | $31.96 | $29.14 | 8,693 |
2020-09-23 | $31.93 | $31.95 | $31.60 | $31.60 | $28.82 | 8,253 |
2020-09-22 | $32.49 | $32.52 | $32.24 | $32.33 | $29.48 | 5,013 |
2020-09-21 | $32.68 | $32.68 | $32.30 | $32.49 | $29.50 | 7,517 |
2020-09-18 | $33.15 | $33.15 | $32.65 | $33.05 | $30.02 | 6,641 |
2020-09-17 | $32.60 | $33.10 | $32.57 | $33.05 | $30.01 | 4,173 |
2020-09-16 | $32.99 | $33.06 | $32.82 | $33.05 | $30.02 | 7,335 |
2020-09-15 | $32.96 | $32.96 | $32.68 | $32.71 | $29.71 | 3,344 |
2020-09-14 | $32.75 | $32.86 | $32.74 | $32.86 | $29.84 | 1,937 |
2020-09-11 | $32.63 | $32.73 | $32.45 | $32.73 | $29.72 | 3,247 |
2020-09-10 | $32.66 | $32.75 | $32.56 | $32.59 | $29.60 | 8,224 |
2020-09-09 | $32.74 | $32.74 | $32.39 | $32.63 | $29.64 | 28,480 |
2020-09-08 | $32.00 | $32.59 | $31.06 | $32.47 | $29.49 | 14,316 |
2020-09-04 | $32.87 | $32.88 | $32.51 | $32.68 | $29.69 | 12,085 |
2020-09-03 | $32.95 | $32.97 | $32.67 | $32.88 | $29.86 | 22,308 |
2020-09-02 | $32.94 | $32.94 | $32.67 | $32.86 | $29.84 | 6,511 |
2020-09-01 | $32.66 | $32.98 | $32.66 | $32.98 | $29.95 | 2,245 |
2020-08-31 | $32.77 | $32.77 | $32.38 | $32.41 | $29.44 | 35,822 |
2020-08-28 | $32.47 | $32.78 | $32.36 | $32.67 | $29.67 | 54,536 |
2020-08-27 | $32.57 | $32.57 | $32.05 | $32.24 | $29.28 | 5,053 |
2020-08-26 | $32.23 | $32.32 | $32.13 | $32.32 | $29.35 | 8,733 |
2020-08-25 | $32.42 | $32.75 | $32.25 | $32.41 | $29.44 | 3,692 |
2020-08-24 | $32.43 | $32.74 | $32.24 | $32.39 | $29.30 | 12,892 |
2020-08-21 | $32.23 | $32.32 | $32.19 | $32.21 | $29.13 | 12,573 |
2020-08-20 | $32.23 | $32.72 | $32.23 | $32.53 | $29.42 | 3,490 |
2020-08-19 | $32.40 | $32.75 | $32.40 | $32.53 | $29.42 | 32,961 |
2020-08-18 | $32.34 | $32.78 | $30.90 | $32.46 | $29.36 | 10,818 |
2020-08-17 | $32.57 | $32.74 | $31.92 | $32.20 | $29.12 | 8,681 |
2020-08-14 | $32.75 | $32.75 | $32.42 | $32.59 | $29.48 | 7,368 |
2020-08-13 | $32.65 | $32.96 | $32.43 | $32.54 | $29.43 | 9,973 |
2020-08-12 | $32.68 | $32.68 | $32.33 | $32.64 | $29.52 | 6,453 |
2020-08-11 | $32.40 | $33.00 | $32.40 | $32.64 | $29.52 | 18,305 |
2020-08-10 | $32.50 | $33.00 | $32.50 | $32.66 | $29.54 | 4,837 |
2020-08-07 | $32.80 | $32.80 | $32.45 | $32.55 | $29.44 | 6,943 |
2020-08-06 | $32.84 | $32.97 | $32.63 | $32.91 | $29.77 | 10,725 |
2020-08-05 | $32.65 | $33.44 | $32.10 | $32.67 | $29.55 | 12,528 |
2020-08-04 | $32.64 | $32.64 | $32.30 | $32.58 | $29.46 | 26,715 |
2020-08-03 | $32.83 | $32.83 | $32.45 | $32.73 | $29.60 | 12,372 |
2020-07-31 | $33.16 | $33.16 | $32.75 | $32.99 | $29.84 | 10,441 |
2020-07-30 | $33.02 | $33.27 | $32.82 | $32.99 | $29.84 | 9,598 |
2020-07-29 | $32.80 | $33.14 | $32.78 | $33.01 | $29.86 | 6,793 |
2020-07-28 | $33.27 | $33.41 | $32.91 | $33.03 | $29.88 | 13,307 |
2020-07-27 | $32.98 | $33.30 | $32.98 | $33.16 | $29.87 | 16,191 |
2020-07-24 | $32.97 | $32.98 | $32.87 | $32.94 | $29.67 | 25,466 |
2020-07-23 | $32.86 | $32.96 | $32.45 | $32.88 | $29.61 | 39,282 |
2020-07-22 | $32.91 | $33.14 | $32.91 | $33.08 | $29.79 | 23,776 |
2020-07-21 | $32.79 | $33.00 | $32.45 | $32.93 | $29.66 | 41,068 |
2020-07-20 | $32.40 | $32.62 | $32.30 | $32.58 | $29.34 | 5,077 |
2020-07-17 | $32.46 | $32.60 | $32.43 | $32.52 | $29.29 | 7,018 |
2020-07-16 | $32.60 | $32.66 | $32.26 | $32.58 | $29.34 | 586,517 |
2020-07-15 | $32.56 | $32.89 | $32.56 | $32.61 | $29.37 | 3,700 |
2020-07-14 | $32.24 | $32.56 | $32.24 | $32.56 | $29.33 | 4,200 |
2020-07-13 | $32.85 | $32.85 | $32.25 | $32.47 | $29.24 | 25,900 |
2020-07-10 | $32.47 | $32.86 | $32.35 | $32.75 | $29.50 | 5,500 |
2020-07-09 | $32.77 | $32.77 | $32.36 | $32.44 | $29.22 | 8,422 |
2020-07-08 | $32.26 | $32.54 | $32.26 | $32.54 | $29.31 | 5,400 |
2020-07-07 | $32.23 | $32.50 | $32.15 | $32.22 | $29.02 | 11,400 |
2020-07-06 | $32.34 | $32.74 | $32.34 | $32.50 | $29.27 | 7,000 |
2020-07-02 | $32.31 | $32.64 | $32.31 | $32.49 | $29.26 | 3,000 |
2020-07-01 | $31.98 | $32.39 | $31.91 | $32.22 | $29.02 | 7,600 |
2020-06-30 | $32.09 | $32.18 | $31.88 | $31.93 | $28.76 | 5,541 |
2020-06-29 | $32.12 | $32.40 | $31.95 | $32.29 | $29.08 | 60,281 |
2020-06-26 | $32.50 | $32.50 | $32.12 | $32.19 | $28.99 | 8,749 |
2020-06-25 | $32.25 | $32.44 | $32.18 | $32.36 | $29.15 | 14,372 |
2020-06-24 | $32.29 | $32.51 | $32.02 | $32.28 | $29.07 | 134,023 |
2020-06-23 | $32.36 | $32.60 | $32.33 | $32.44 | $29.22 | 10,192 |
2020-06-22 | $32.28 | $32.58 | $32.28 | $32.37 | $29.03 | 5,130 |
2020-06-19 | $32.33 | $32.48 | $32.07 | $32.31 | $28.98 | 7,333 |
2020-06-18 | $32.00 | $32.75 | $32.00 | $32.35 | $29.01 | 7,488 |
2020-06-17 | $32.29 | $32.50 | $32.18 | $32.48 | $29.13 | 4,475 |
2020-06-16 | $32.59 | $32.79 | $32.30 | $32.45 | $29.10 | 8,677 |
2020-06-15 | $32.42 | $32.68 | $32.20 | $32.68 | $29.31 | 122,014 |
2020-06-12 | $32.76 | $32.86 | $32.60 | $32.73 | $29.35 | 6,937 |
2020-06-11 | $32.58 | $32.89 | $32.26 | $32.58 | $29.22 | 5,360 |
2020-06-10 | $33.17 | $33.35 | $32.88 | $33.31 | $29.87 | 12,984 |
2020-06-09 | $33.10 | $33.24 | $32.77 | $33.09 | $29.67 | 9,120 |
2020-06-08 | $33.15 | $33.30 | $32.76 | $33.19 | $29.76 | 10,242 |
2020-06-05 | $33.29 | $33.29 | $33.04 | $33.09 | $29.67 | 11,056 |
2020-06-04 | $33.07 | $33.17 | $32.50 | $32.98 | $29.58 | 10,222 |
2020-06-03 | $33.15 | $33.32 | $32.97 | $33.10 | $29.68 | 18,733 |
2020-06-02 | $32.74 | $33.10 | $32.65 | $32.96 | $29.56 | 11,308 |
2020-06-01 | $32.50 | $32.50 | $32.42 | $32.47 | $29.12 | 4,900 |
2020-05-29 | $32.37 | $32.43 | $32.11 | $32.39 | $29.05 | 3,644 |
2020-05-28 | $32.22 | $32.40 | $32.22 | $32.24 | $28.91 | 20,594 |
2020-05-27 | $32.34 | $32.38 | $32.19 | $32.30 | $28.97 | 10,730 |
2020-05-26 | $32.03 | $32.33 | $32.03 | $32.30 | $28.97 | 29,038 |
2020-05-22 | $31.91 | $31.95 | $31.37 | $31.69 | $28.30 | 5,979 |
2020-05-21 | $31.81 | $31.95 | $31.81 | $31.91 | $28.49 | 9,472 |
2020-05-20 | $31.53 | $31.70 | $31.53 | $31.68 | $28.29 | 8,923 |
2020-05-19 | $31.07 | $31.69 | $31.07 | $31.28 | $27.93 | 9,216 |
2020-05-18 | $30.80 | $31.02 | $30.76 | $30.81 | $27.51 | 43,423 |
2020-05-15 | $30.48 | $30.77 | $30.18 | $30.37 | $27.12 | 9,801 |
2020-05-14 | $30.23 | $30.84 | $30.23 | $30.61 | $27.33 | 8,332 |
2020-05-13 | $30.78 | $30.85 | $30.50 | $30.62 | $27.34 | 81,953 |
2020-05-12 | $30.72 | $30.85 | $30.62 | $30.80 | $27.50 | 4,828 |
2020-05-11 | $30.62 | $30.84 | $30.42 | $30.60 | $27.32 | 3,461 |
2020-05-08 | $30.44 | $30.70 | $30.36 | $30.53 | $27.26 | 11,285 |
2020-05-07 | $30.10 | $30.63 | $30.10 | $30.32 | $27.07 | 7,761 |
2020-05-06 | $30.50 | $30.50 | $30.07 | $30.39 | $27.14 | 4,302 |
2020-05-05 | $30.44 | $30.66 | $30.31 | $30.61 | $27.33 | 19,136 |
2020-05-04 | $29.51 | $30.47 | $29.51 | $30.47 | $27.21 | 17,246 |
2020-05-01 | $29.79 | $29.98 | $29.60 | $29.85 | $26.65 | 18,210 |
2020-04-30 | $30.22 | $30.48 | $29.89 | $29.98 | $26.77 | 49,970 |
2020-04-29 | $29.87 | $30.44 | $29.87 | $30.40 | $27.14 | 9,102 |
2020-04-28 | $29.72 | $29.93 | $29.41 | $29.91 | $26.71 | 68,111 |
2020-04-27 | $29.31 | $29.93 | $29.20 | $29.48 | $26.32 | 11,964 |
2020-04-24 | $29.85 | $30.04 | $29.59 | $29.63 | $26.46 | 4,040 |
2020-04-23 | $30.22 | $30.22 | $29.34 | $29.85 | $26.65 | 8,291 |
2020-04-22 | $30.28 | $30.28 | $29.30 | $29.91 | $26.71 | 7,710 |
2020-04-21 | $29.78 | $29.85 | $29.24 | $29.85 | $26.65 | 17,116 |
2020-04-20 | $29.50 | $30.32 | $29.07 | $30.32 | $26.95 | 13,190 |
2020-04-17 | $30.17 | $30.38 | $30.08 | $30.20 | $26.84 | 15,614 |
2020-04-16 | $30.40 | $30.40 | $29.88 | $29.99 | $26.65 | 22,689 |
2020-04-15 | $30.00 | $30.59 | $29.92 | $30.04 | $26.70 | 7,118 |
2020-04-14 | $30.20 | $30.50 | $30.20 | $30.40 | $27.02 | 31,416 |
2020-04-13 | $29.80 | $30.18 | $29.73 | $30.03 | $26.69 | 39,488 |
2020-04-09 | $29.60 | $30.22 | $29.24 | $30.03 | $26.69 | 56,325 |
2020-04-08 | $29.90 | $29.90 | $29.32 | $29.64 | $26.34 | 44,186 |
2020-04-07 | $28.67 | $30.00 | $28.67 | $30.00 | $26.66 | 36,120 |
2020-04-06 | $28.75 | $29.78 | $28.35 | $28.54 | $25.36 | 56,614 |
2020-04-03 | $28.41 | $30.03 | $28.17 | $28.58 | $25.40 | 37,485 |
2020-04-02 | $28.64 | $29.64 | $28.55 | $28.98 | $25.76 | 42,529 |
2020-04-01 | $29.05 | $29.57 | $28.20 | $29.27 | $26.01 | 133,421 |
2020-03-31 | $29.26 | $30.12 | $28.68 | $29.53 | $26.24 | 64,626 |
2020-03-30 | $29.13 | $30.22 | $28.48 | $29.24 | $25.99 | 897,723 |
2020-03-27 | $29.37 | $30.55 | $27.99 | $29.75 | $26.44 | 71,729 |
2020-03-26 | $30.17 | $30.80 | $28.70 | $29.94 | $26.61 | 17,824 |
2020-03-25 | $28.65 | $29.73 | $27.15 | $29.50 | $26.22 | 38,467 |
2020-03-24 | $27.67 | $29.34 | $26.91 | $28.61 | $25.43 | 23,678 |
2020-03-23 | $27.48 | $28.60 | $26.52 | $28.60 | $25.29 | 61,380 |
2020-03-20 | $27.13 | $30.50 | $26.52 | $29.25 | $25.87 | 47,879 |
2020-03-19 | $27.00 | $29.54 | $26.60 | $27.99 | $24.75 | 46,313 |
2020-03-18 | $28.53 | $29.40 | $26.66 | $27.36 | $24.20 | 43,120 |
2020-03-17 | $31.00 | $31.00 | $28.91 | $29.56 | $26.14 | 52,902 |
2020-03-16 | $27.71 | $30.95 | $27.47 | $29.60 | $26.18 | 43,845 |
2020-03-13 | $29.83 | $30.61 | $28.76 | $28.99 | $25.64 | 14,568 |
2020-03-12 | $30.50 | $31.62 | $28.00 | $29.99 | $26.52 | 60,657 |
2020-03-11 | $32.53 | $32.67 | $31.73 | $31.85 | $28.17 | 15,917 |
2020-03-10 | $33.12 | $33.12 | $32.29 | $32.64 | $28.87 | 39,644 |
2020-03-09 | $33.44 | $33.44 | $31.60 | $32.09 | $28.38 | 42,656 |
2020-03-06 | $34.35 | $34.35 | $34.12 | $34.23 | $30.27 | 11,815 |
2020-03-05 | $34.51 | $34.80 | $34.37 | $34.47 | $30.49 | 12,102 |
2020-03-04 | $34.93 | $34.93 | $34.76 | $34.81 | $30.79 | 27,560 |
2020-03-03 | $34.39 | $34.92 | $34.35 | $34.74 | $30.72 | 13,391 |
2020-03-02 | $34.13 | $34.33 | $33.95 | $34.33 | $30.36 | 26,964 |
2020-02-28 | $33.99 | $34.13 | $33.93 | $34.09 | $30.15 | 30,732 |
2020-02-27 | $34.55 | $34.59 | $34.38 | $34.44 | $30.46 | 28,142 |
2020-02-26 | $34.79 | $34.90 | $34.64 | $34.64 | $30.64 | 42,038 |
2020-02-25 | $34.89 | $34.99 | $34.75 | $34.83 | $30.80 | 11,141 |
2020-02-24 | $34.90 | $35.07 | $34.89 | $34.92 | $30.76 | 21,490 |
2020-02-21 | $35.20 | $35.38 | $35.11 | $35.26 | $31.06 | 11,129 |
2020-02-20 | $35.35 | $35.41 | $35.19 | $35.25 | $31.05 | 35,487 |
2020-02-19 | $35.50 | $35.59 | $35.40 | $35.53 | $31.30 | 62,999 |
2020-02-18 | $35.35 | $35.52 | $35.35 | $35.49 | $31.26 | 83,198 |
2020-02-14 | $35.50 | $35.57 | $35.45 | $35.51 | $31.28 | 7,660 |
2020-02-13 | $35.39 | $35.49 | $35.39 | $35.42 | $31.20 | 4,943 |
2020-02-12 | $35.49 | $35.51 | $35.41 | $35.46 | $31.24 | 5,524 |
2020-02-11 | $35.40 | $35.49 | $35.38 | $35.39 | $31.17 | 25,637 |
2020-02-10 | $35.27 | $35.28 | $35.19 | $35.28 | $31.08 | 5,967 |
2020-02-07 | $35.36 | $35.36 | $35.26 | $35.27 | $31.07 | 7,748 |
2020-02-06 | $35.65 | $35.65 | $35.45 | $35.47 | $31.24 | 9,522 |
2020-02-05 | $35.63 | $35.65 | $35.56 | $35.64 | $31.39 | 79,522 |
2020-02-04 | $35.43 | $35.67 | $35.43 | $35.51 | $31.28 | 25,311 |
2020-02-03 | $35.38 | $35.43 | $35.35 | $35.41 | $31.19 | 85,400 |
2020-01-31 | $35.25 | $35.29 | $35.20 | $35.27 | $31.07 | 4,556 |
2020-01-30 | $35.46 | $35.47 | $35.33 | $35.40 | $31.18 | 6,770 |
2020-01-29 | $35.63 | $35.64 | $35.52 | $35.63 | $31.39 | 14,821 |
2020-01-28 | $35.47 | $35.59 | $35.46 | $35.59 | $31.35 | 57,907 |
2020-01-27 | $35.60 | $35.60 | $35.44 | $35.48 | $31.25 | 56,890 |
2020-01-24 | $35.82 | $35.90 | $35.68 | $35.72 | $31.47 | 28,046 |
2020-01-23 | $35.82 | $35.92 | $35.64 | $35.80 | $31.54 | 6,015 |
2020-01-22 | $35.68 | $35.79 | $35.65 | $35.74 | $31.48 | 37,403 |
2020-01-21 | $35.76 | $35.95 | $35.63 | $35.66 | $31.41 | 28,497 |
2020-01-17 | $35.89 | $35.99 | $35.84 | $35.95 | $31.54 | 102,558 |
2020-01-16 | $35.90 | $35.95 | $35.78 | $35.85 | $31.46 | 11,360 |
2020-01-15 | $35.87 | $35.99 | $35.80 | $35.86 | $31.46 | 45,229 |
2020-01-14 | $35.99 | $36.04 | $35.88 | $35.97 | $31.56 | 19,785 |
2020-01-13 | $35.87 | $35.95 | $35.75 | $35.93 | $31.53 | 99,137 |
2020-01-10 | $35.87 | $36.07 | $35.87 | $35.98 | $31.57 | 8,967 |
2020-01-09 | $35.97 | $35.97 | $35.87 | $35.91 | $31.51 | 51,854 |
2020-01-08 | $35.76 | $35.95 | $35.76 | $35.95 | $31.54 | 17,184 |
2020-01-07 | $35.62 | $35.82 | $35.54 | $35.72 | $31.34 | 282,504 |
2020-01-06 | $35.89 | $35.93 | $35.64 | $35.76 | $31.38 | 60,535 |
2020-01-03 | $35.86 | $35.92 | $35.65 | $35.75 | $31.37 | 133,641 |
2020-01-02 | $35.96 | $35.99 | $35.67 | $35.94 | $31.54 | 46,223 |
2019-12-31 | $35.81 | $35.95 | $35.81 | $35.94 | $31.54 | 22,104 |
2019-12-30 | $35.73 | $35.88 | $35.66 | $35.83 | $31.44 | 20,881 |
2019-12-27 | $35.62 | $35.79 | $35.61 | $35.72 | $31.34 | 16,398 |
2019-12-26 | $35.55 | $35.79 | $35.50 | $35.72 | $31.34 | 14,507 |
2019-12-24 | $35.58 | $35.76 | $35.52 | $35.57 | $31.21 | 4,868 |
2019-12-23 | $35.49 | $35.56 | $35.36 | $35.51 | $31.16 | 44,770 |
2019-12-20 | $35.50 | $35.69 | $35.49 | $35.59 | $31.10 | 15,219 |
2019-12-19 | $35.64 | $35.72 | $35.49 | $35.56 | $31.07 | 67,035 |
2019-12-18 | $35.49 | $35.67 | $35.45 | $35.64 | $31.14 | 13,533 |
2019-12-17 | $35.79 | $35.79 | $35.42 | $35.45 | $30.97 | 28,782 |
2019-12-16 | $35.62 | $35.62 | $35.45 | $35.59 | $31.10 | 14,151 |
2019-12-13 | $35.46 | $35.56 | $35.43 | $35.50 | $31.02 | 12,948 |
2019-12-12 | $35.27 | $35.56 | $35.27 | $35.54 | $31.05 | 12,202 |
2019-12-11 | $35.08 | $35.38 | $35.03 | $35.34 | $30.88 | 18,137 |
2019-12-10 | $35.11 | $35.11 | $34.95 | $35.01 | $30.59 | 10,428 |
2019-12-09 | $35.11 | $35.14 | $35.03 | $35.10 | $30.67 | 136,493 |
2019-12-06 | $34.87 | $35.05 | $34.87 | $34.94 | $30.53 | 10,825 |
2019-12-05 | $34.78 | $35.02 | $34.73 | $34.94 | $30.53 | 9,273 |
2019-12-04 | $34.71 | $34.91 | $34.71 | $34.77 | $30.38 | 15,937 |
2019-12-03 | $34.68 | $34.79 | $34.62 | $34.63 | $30.26 | 104,296 |
2019-12-02 | $34.50 | $34.78 | $34.49 | $34.63 | $30.26 | 16,282 |
2019-11-29 | $34.73 | $34.78 | $34.51 | $34.78 | $30.39 | 55,753 |
2019-11-27 | $34.69 | $34.80 | $34.54 | $34.54 | $30.18 | 14,152 |
2019-11-26 | $34.84 | $34.84 | $34.50 | $34.56 | $30.20 | 143,455 |
2019-11-25 | $34.88 | $34.88 | $34.75 | $34.78 | $30.39 | 8,677 |
2019-11-22 | $35.04 | $35.07 | $34.94 | $34.95 | $30.41 | 5,651 |
2019-11-21 | $34.93 | $35.12 | $34.90 | $35.09 | $30.53 | 16,958 |
2019-11-20 | $34.88 | $35.14 | $34.88 | $35.05 | $30.49 | 4,508 |
2019-11-19 | $34.96 | $35.12 | $34.92 | $34.92 | $30.38 | 10,589 |
2019-11-18 | $34.97 | $35.25 | $34.89 | $34.90 | $30.36 | 11,567 |
2019-11-15 | $34.99 | $35.28 | $34.95 | $35.02 | $30.47 | 24,035 |
2019-11-14 | $34.75 | $34.90 | $34.72 | $34.82 | $30.29 | 77,502 |
2019-11-13 | $34.95 | $35.03 | $34.70 | $34.76 | $30.24 | 7,312 |
2019-11-12 | $35.16 | $35.35 | $34.90 | $35.04 | $30.48 | 22,084 |
2019-11-11 | $35.00 | $35.19 | $35.00 | $35.11 | $30.55 | 3,803 |
2019-11-08 | $35.20 | $35.31 | $35.11 | $35.13 | $30.56 | 45,532 |
2019-11-07 | $35.55 | $35.55 | $35.31 | $35.32 | $30.73 | 21,660 |
2019-11-06 | $35.75 | $35.75 | $35.31 | $35.58 | $30.95 | 14,395 |
2019-11-05 | $35.55 | $35.75 | $35.52 | $35.75 | $31.10 | 15,749 |
2019-11-04 | $35.80 | $35.80 | $35.52 | $35.52 | $30.90 | 18,898 |
2019-11-01 | $35.47 | $35.70 | $35.43 | $35.60 | $30.97 | 98,387 |
2019-10-31 | $35.38 | $35.67 | $35.38 | $35.49 | $30.88 | 5,873 |
2019-10-30 | $35.53 | $35.53 | $35.25 | $35.40 | $30.80 | 8,366 |
2019-10-29 | $35.43 | $35.62 | $35.43 | $35.44 | $30.83 | 24,013 |
2019-10-28 | $35.53 | $35.80 | $35.50 | $35.58 | $30.95 | 26,367 |
2019-10-25 | $35.40 | $35.72 | $35.40 | $35.46 | $30.85 | 11,303 |
2019-10-24 | $35.43 | $35.64 | $35.27 | $35.27 | $30.68 | 30,006 |
2019-10-23 | $35.29 | $35.54 | $35.29 | $35.41 | $30.81 | 18,216 |
2019-10-22 | $35.16 | $35.48 | $35.16 | $35.35 | $30.75 | 8,862 |
2019-10-21 | $35.42 | $35.43 | $35.28 | $35.28 | $30.56 | 9,649 |
2019-10-18 | $35.12 | $35.38 | $35.12 | $35.28 | $30.56 | 6,991 |
2019-10-17 | $35.07 | $35.14 | $35.00 | $35.03 | $30.35 | 28,578 |
2019-10-16 | $34.85 | $35.00 | $34.83 | $35.00 | $30.32 | 6,159 |
2019-10-15 | $34.89 | $35.25 | $34.88 | $34.97 | $30.30 | 29,263 |
2019-10-14 | $34.98 | $35.13 | $34.95 | $34.97 | $30.30 | 7,627 |
2019-10-11 | $34.65 | $35.25 | $34.65 | $35.00 | $30.32 | 41,666 |
2019-10-10 | $34.99 | $35.12 | $34.66 | $34.91 | $30.24 | 4,650 |
2019-10-09 | $34.81 | $35.07 | $34.79 | $34.80 | $30.15 | 14,063 |
2019-10-08 | $34.99 | $34.99 | $34.58 | $34.71 | $30.07 | 11,379 |
2019-10-07 | $34.93 | $35.00 | $34.78 | $34.88 | $30.22 | 5,419 |
2019-10-04 | $35.00 | $35.14 | $34.94 | $35.02 | $30.34 | 16,061 |
2019-10-03 | $34.71 | $34.97 | $34.70 | $34.80 | $30.15 | 52,688 |
2019-10-02 | $34.35 | $34.65 | $34.35 | $34.55 | $29.93 | 19,307 |
2019-10-01 | $34.40 | $34.57 | $34.34 | $34.34 | $29.75 | 29,023 |
2019-09-30 | $34.40 | $34.64 | $34.40 | $34.41 | $29.81 | 23,332 |
2019-09-27 | $34.81 | $34.81 | $34.50 | $34.54 | $29.92 | 67,144 |
2019-09-26 | $34.57 | $34.85 | $34.47 | $34.47 | $29.86 | 34,770 |
2019-09-25 | $34.61 | $34.67 | $34.51 | $34.52 | $29.91 | 11,024 |
2019-09-24 | $34.81 | $34.88 | $34.61 | $34.76 | $30.11 | 12,383 |
2019-09-23 | $34.75 | $35.00 | $34.75 | $34.83 | $30.04 | 7,824 |
2019-09-20 | $34.95 | $34.95 | $34.75 | $34.75 | $29.98 | 13,947 |
2019-09-19 | $34.90 | $35.07 | $34.83 | $34.92 | $30.12 | 43,257 |
2019-09-18 | $34.89 | $34.96 | $34.80 | $34.80 | $30.02 | 8,269 |
2019-09-17 | $34.87 | $35.06 | $34.85 | $34.88 | $30.09 | 15,891 |
2019-09-16 | $34.98 | $35.11 | $34.81 | $34.81 | $30.03 | 33,511 |
2019-09-13 | $34.97 | $35.10 | $34.91 | $34.96 | $30.16 | 9,237 |
2019-09-12 | $34.84 | $35.08 | $34.81 | $34.83 | $30.04 | 183,088 |
2019-09-11 | $34.95 | $34.95 | $34.57 | $34.65 | $29.89 | 73,058 |
2019-09-10 | $34.72 | $34.80 | $34.55 | $34.73 | $29.96 | 25,046 |
2019-09-09 | $34.82 | $34.82 | $34.62 | $34.62 | $29.86 | 42,374 |
2019-09-06 | $34.46 | $34.89 | $34.46 | $34.83 | $30.04 | 21,571 |
2019-09-05 | $34.65 | $34.66 | $34.54 | $34.60 | $29.85 | 24,000 |
2019-09-04 | $34.45 | $34.65 | $34.26 | $34.57 | $29.82 | 15,782 |
2019-09-03 | $34.52 | $34.52 | $34.07 | $34.30 | $29.59 | 205,900 |
2019-08-30 | $34.25 | $34.25 | $34.00 | $34.16 | $29.47 | 98,216 |
2019-08-29 | $34.14 | $34.26 | $34.10 | $34.16 | $29.47 | 10,673 |
2019-08-28 | $34.14 | $34.23 | $34.07 | $34.10 | $29.41 | 36,613 |
2019-08-27 | $34.35 | $34.59 | $34.13 | $34.19 | $29.49 | 85,412 |
2019-08-26 | $34.65 | $34.65 | $34.33 | $34.45 | $29.59 | 218,311 |
2019-08-23 | $34.80 | $34.81 | $34.53 | $34.63 | $29.75 | 8,603 |
2019-08-22 | $34.93 | $34.95 | $34.64 | $34.64 | $29.75 | 13,758 |
2019-08-21 | $34.79 | $34.99 | $34.78 | $34.93 | $30.00 | 5,239 |
2019-08-20 | $34.78 | $34.85 | $34.67 | $34.70 | $29.81 | 11,857 |
2019-08-19 | $34.90 | $34.90 | $34.56 | $34.65 | $29.76 | 19,708 |
2019-08-16 | $34.81 | $34.99 | $34.79 | $34.97 | $30.04 | 17,281 |
2019-08-15 | $34.66 | $34.93 | $34.56 | $34.88 | $29.96 | 12,609 |
2019-08-14 | $34.90 | $35.02 | $34.53 | $34.53 | $29.66 | 45,621 |
2019-08-13 | $34.78 | $35.16 | $34.78 | $35.03 | $30.09 | 9,622 |
2019-08-12 | $34.85 | $34.99 | $34.75 | $34.86 | $29.94 | 17,459 |
2019-08-09 | $35.14 | $35.30 | $35.09 | $35.19 | $30.23 | 23,209 |
2019-08-08 | $34.99 | $35.31 | $34.99 | $35.23 | $30.26 | 212,016 |
2019-08-07 | $34.93 | $35.00 | $34.78 | $34.98 | $30.05 | 24,514 |
2019-08-06 | $35.00 | $35.18 | $34.83 | $34.90 | $29.98 | 46,052 |
2019-08-05 | $34.91 | $34.92 | $34.73 | $34.80 | $29.89 | 26,530 |
2019-08-02 | $35.09 | $35.46 | $35.02 | $35.18 | $30.22 | 17,370 |
2019-08-01 | $35.50 | $35.53 | $35.20 | $35.31 | $30.33 | 30,127 |
2019-07-31 | $35.74 | $35.89 | $35.44 | $35.60 | $30.58 | 39,128 |
2019-07-30 | $35.75 | $35.75 | $35.64 | $35.73 | $30.69 | 35,924 |
2019-07-29 | $35.76 | $35.89 | $35.60 | $35.74 | $30.70 | 62,505 |
2019-07-26 | $35.78 | $35.88 | $35.65 | $35.83 | $30.78 | 131,772 |
2019-07-25 | $35.86 | $35.98 | $35.67 | $35.70 | $30.66 | 54,737 |
2019-07-24 | $35.84 | $35.98 | $35.82 | $35.87 | $30.81 | 17,401 |
2019-07-23 | $35.99 | $36.00 | $35.86 | $35.86 | $30.80 | 8,454 |
2019-07-22 | $36.24 | $36.28 | $36.10 | $36.23 | $30.99 | 29,908 |
2019-07-19 | $36.27 | $36.27 | $36.04 | $36.17 | $30.94 | 13,345 |
2019-07-18 | $36.05 | $36.25 | $36.02 | $36.25 | $31.01 | 34,742 |
2019-07-17 | $35.85 | $36.00 | $35.82 | $36.00 | $30.80 | 25,343 |
2019-07-16 | $35.96 | $36.06 | $35.82 | $35.82 | $30.64 | 55,019 |
2019-07-15 | $36.10 | $36.10 | $35.88 | $35.98 | $30.78 | 10,642 |
2019-07-12 | $35.87 | $35.95 | $35.76 | $35.90 | $30.71 | 29,537 |
2019-07-11 | $35.82 | $35.99 | $35.75 | $35.90 | $30.71 | 7,440 |
2019-07-10 | $35.84 | $35.85 | $35.66 | $35.82 | $30.64 | 37,866 |
2019-07-09 | $35.78 | $35.79 | $35.51 | $35.68 | $30.52 | 66,693 |
2019-07-08 | $35.81 | $35.86 | $35.64 | $35.74 | $30.58 | 64,748 |
2019-07-05 | $35.62 | $35.89 | $35.59 | $35.75 | $30.58 | 218,064 |
2019-07-03 | $35.59 | $35.79 | $35.59 | $35.62 | $30.47 | 14,280 |
2019-07-02 | $35.64 | $35.75 | $35.53 | $35.70 | $30.54 | 169,859 |
2019-07-01 | $35.50 | $35.79 | $35.50 | $35.52 | $30.39 | 251,580 |
2019-06-28 | $35.28 | $35.45 | $35.24 | $35.35 | $30.24 | 17,543 |
2019-06-27 | $35.17 | $35.35 | $35.15 | $35.20 | $30.11 | 35,567 |
2019-06-26 | $35.24 | $35.30 | $35.11 | $35.13 | $30.05 | 38,608 |
2019-06-25 | $35.18 | $35.36 | $35.06 | $35.26 | $30.16 | 36,133 |
2019-06-24 | $35.02 | $35.23 | $35.02 | $35.08 | $30.01 | 84,488 |
2019-06-21 | $35.19 | $35.38 | $35.14 | $35.19 | $29.98 | 25,550 |
2019-06-20 | $35.31 | $35.38 | $35.19 | $35.27 | $30.05 | 33,492 |
2019-06-19 | $34.67 | $35.14 | $34.67 | $34.98 | $29.80 | 91,249 |
2019-06-18 | $34.67 | $34.82 | $34.65 | $34.67 | $29.54 | 154,944 |
2019-06-17 | $34.44 | $34.72 | $34.40 | $34.44 | $29.34 | 17,481 |
2019-06-14 | $34.60 | $34.75 | $34.44 | $34.44 | $29.34 | 74,858 |
2019-06-13 | $34.55 | $34.74 | $34.55 | $34.69 | $29.55 | 4,387 |
2019-06-12 | $34.58 | $34.67 | $34.45 | $34.45 | $29.35 | 61,256 |
2019-06-11 | $34.54 | $34.67 | $34.54 | $34.58 | $29.46 | 15,343 |
2019-06-10 | $34.31 | $34.58 | $34.30 | $34.49 | $29.38 | 97,526 |
2019-06-07 | $34.21 | $34.41 | $34.14 | $34.18 | $29.12 | 6,189 |
2019-06-06 | $34.10 | $34.20 | $33.98 | $34.20 | $29.14 | 15,076 |
2019-06-05 | $34.20 | $34.38 | $33.94 | $34.02 | $28.98 | 25,181 |
2019-06-04 | $33.84 | $34.15 | $33.84 | $34.15 | $29.09 | 13,571 |
2019-06-03 | $33.88 | $34.00 | $33.83 | $33.87 | $28.86 | 11,262 |
2019-05-31 | $33.60 | $33.84 | $33.60 | $33.83 | $28.82 | 8,075 |
2019-05-30 | $33.68 | $33.77 | $33.53 | $33.70 | $28.71 | 7,906 |
2019-05-29 | $33.50 | $33.70 | $33.50 | $33.65 | $28.67 | 18,117 |
2019-05-28 | $33.85 | $33.85 | $33.46 | $33.52 | $28.56 | 16,350 |
2019-05-24 | $33.65 | $33.90 | $33.50 | $33.83 | $28.70 | 32,330 |
2019-05-23 | $33.51 | $33.64 | $33.48 | $33.50 | $28.42 | 15,058 |
2019-05-22 | $33.60 | $33.80 | $33.51 | $33.53 | $28.44 | 6,215 |
2019-05-21 | $33.51 | $33.66 | $33.47 | $33.51 | $28.43 | 5,248 |
2019-05-20 | $33.82 | $33.96 | $33.52 | $33.59 | $28.49 | 3,053 |
2019-05-17 | $33.63 | $33.71 | $33.44 | $33.47 | $28.39 | 6,362 |
2019-05-16 | $33.79 | $33.81 | $33.58 | $33.67 | $28.56 | 7,832 |
2019-05-15 | $33.54 | $33.82 | $33.54 | $33.80 | $28.67 | 5,582 |
2019-05-14 | $33.70 | $33.94 | $33.60 | $33.60 | $28.50 | 4,263 |
2019-05-13 | $33.65 | $33.83 | $33.44 | $33.48 | $28.40 | 44,634 |
2019-05-10 | $33.73 | $34.03 | $33.72 | $33.80 | $28.67 | 19,917 |
2019-05-09 | $33.58 | $33.80 | $33.52 | $33.72 | $28.60 | 12,096 |
2019-05-08 | $33.64 | $33.82 | $33.64 | $33.73 | $28.61 | 61,089 |
2019-05-07 | $33.60 | $33.84 | $33.52 | $33.60 | $28.50 | 24,462 |
2019-05-06 | $33.70 | $33.90 | $33.68 | $33.73 | $28.61 | 28,801 |
2019-05-03 | $33.81 | $34.02 | $33.75 | $34.02 | $28.86 | 55,099 |
2019-05-02 | $33.71 | $33.79 | $33.55 | $33.61 | $28.51 | 380,548 |
2019-05-01 | $33.94 | $34.14 | $33.85 | $33.87 | $28.73 | 6,741 |
2019-04-30 | $33.92 | $34.09 | $33.85 | $34.09 | $28.92 | 5,875 |
2019-04-29 | $33.91 | $34.01 | $33.85 | $33.92 | $28.77 | 8,831 |
2019-04-26 | $33.88 | $34.07 | $33.76 | $34.02 | $28.86 | 170,405 |
2019-04-25 | $33.89 | $33.89 | $33.73 | $33.75 | $28.63 | 78,117 |
2019-04-24 | $34.17 | $34.21 | $33.87 | $33.90 | $28.76 | 50,814 |
2019-04-23 | $34.35 | $34.48 | $34.24 | $34.27 | $29.07 | 6,068 |
2019-04-22 | $34.55 | $34.66 | $34.55 | $34.64 | $29.26 | 6,470 |
2019-04-18 | $34.55 | $34.72 | $34.49 | $34.60 | $29.23 | 19,752 |
2019-04-17 | $34.57 | $34.75 | $34.57 | $34.58 | $29.21 | 9,170 |
2019-04-16 | $34.57 | $34.72 | $34.43 | $34.43 | $29.08 | 15,106 |
2019-04-15 | $34.62 | $34.75 | $34.52 | $34.68 | $29.30 | 6,820 |
2019-04-12 | $34.58 | $34.81 | $34.54 | $34.62 | $29.24 | 15,117 |
2019-04-11 | $34.54 | $34.80 | $34.45 | $34.51 | $29.15 | 5,840 |
2019-04-10 | $34.62 | $34.86 | $34.62 | $34.64 | $29.26 | 116,956 |
2019-04-09 | $34.56 | $34.60 | $34.48 | $34.49 | $29.13 | 28,366 |
2019-04-08 | $34.54 | $34.61 | $34.42 | $34.43 | $29.08 | 43,253 |
2019-04-05 | $34.50 | $34.61 | $34.38 | $34.61 | $29.24 | 14,081 |
2019-04-04 | $34.42 | $34.55 | $34.31 | $34.47 | $29.12 | 14,940 |
2019-04-03 | $34.52 | $34.52 | $34.32 | $34.50 | $29.14 | 31,995 |
2019-04-02 | $34.37 | $34.53 | $34.27 | $34.33 | $29.00 | 10,710 |
2019-04-01 | $34.42 | $34.43 | $34.23 | $34.41 | $29.07 | 260,280 |
2019-03-29 | $34.21 | $34.30 | $34.10 | $34.18 | $28.87 | 18,946 |
2019-03-28 | $34.14 | $34.21 | $34.05 | $34.13 | $28.83 | 134,498 |
2019-03-27 | $34.12 | $34.36 | $34.05 | $34.13 | $28.83 | 229,452 |
2019-03-26 | $34.46 | $34.55 | $34.34 | $34.43 | $29.08 | 10,318 |
2019-03-25 | $34.50 | $34.77 | $34.50 | $34.56 | $29.07 | 11,463 |
2019-03-22 | $34.77 | $34.77 | $34.34 | $34.44 | $28.97 | 17,588 |
2019-03-21 | $34.98 | $35.16 | $34.78 | $35.02 | $29.46 | 11,202 |
2019-03-20 | $34.67 | $35.11 | $34.57 | $35.01 | $29.45 | 142,622 |
2019-03-19 | $34.90 | $34.90 | $34.63 | $34.73 | $29.21 | 38,500 |
2019-03-18 | $34.65 | $34.81 | $34.54 | $34.81 | $29.28 | 207,979 |
2019-03-15 | $34.61 | $34.61 | $34.43 | $34.61 | $29.11 | 12,261 |
2019-03-14 | $34.24 | $34.47 | $34.24 | $34.39 | $28.93 | 52,500 |
2019-03-13 | $34.48 | $34.54 | $34.29 | $34.45 | $28.98 | 9,238 |
2019-03-12 | $34.27 | $34.49 | $34.27 | $34.48 | $29.00 | 7,457 |
2019-03-11 | $34.15 | $34.36 | $34.13 | $34.34 | $28.89 | 14,314 |
2019-03-08 | $34.06 | $34.10 | $33.99 | $34.10 | $28.68 | 15,229 |
2019-03-07 | $34.14 | $34.32 | $33.88 | $33.90 | $28.52 | 69,920 |
2019-03-06 | $34.50 | $34.50 | $34.26 | $34.26 | $28.82 | 8,312 |
2019-03-05 | $34.48 | $34.55 | $34.41 | $34.52 | $29.04 | 7,730 |
2019-03-04 | $34.48 | $34.51 | $34.33 | $34.43 | $28.96 | 14,286 |
2019-03-01 | $34.51 | $34.57 | $34.43 | $34.47 | $29.00 | 19,840 |
2019-02-28 | $34.69 | $34.69 | $34.50 | $34.59 | $29.10 | 158,366 |
2019-02-27 | $34.67 | $34.82 | $34.52 | $34.77 | $29.25 | 14,027 |
2019-02-26 | $34.68 | $34.77 | $34.54 | $34.55 | $29.06 | 24,043 |
2019-02-25 | $34.65 | $34.75 | $34.52 | $34.58 | $29.09 | 9,198 |
2019-02-22 | $34.54 | $34.60 | $34.42 | $34.50 | $29.02 | 11,630 |
2019-02-21 | $34.34 | $34.48 | $34.33 | $34.34 | $28.89 | 18,340 |
2019-02-20 | $34.38 | $34.61 | $34.37 | $34.37 | $28.91 | 16,337 |
2019-02-19 | $34.42 | $34.56 | $34.35 | $34.51 | $29.03 | 16,257 |
2019-02-15 | $34.41 | $34.60 | $34.41 | $34.60 | $28.98 | 23,295 |
2019-02-14 | $34.40 | $34.52 | $34.29 | $34.52 | $28.92 | 10,349 |
2019-02-13 | $34.48 | $34.58 | $34.26 | $34.30 | $28.73 | 16,624 |
2019-02-12 | $34.64 | $34.71 | $34.48 | $34.54 | $28.93 | 43,099 |
2019-02-11 | $34.58 | $34.68 | $34.50 | $34.54 | $28.93 | 6,854 |
2019-02-08 | $34.85 | $34.90 | $34.55 | $34.61 | $28.99 | 27,851 |
2019-02-07 | $34.82 | $34.88 | $34.62 | $34.83 | $29.18 | 12,641 |
2019-02-06 | $34.86 | $34.96 | $34.66 | $34.71 | $29.08 | 12,147 |
2019-02-05 | $34.87 | $35.01 | $34.84 | $34.99 | $29.31 | 29,686 |
2019-02-04 | $34.94 | $34.94 | $34.73 | $34.85 | $29.19 | 30,625 |
2019-02-01 | $35.01 | $35.02 | $34.79 | $34.96 | $29.28 | 149,497 |
2019-01-31 | $34.99 | $35.11 | $34.96 | $35.03 | $29.34 | 36,689 |
2019-01-30 | $34.55 | $34.73 | $34.46 | $34.65 | $29.03 | 11,559 |
2019-01-29 | $34.37 | $34.54 | $34.37 | $34.54 | $28.93 | 20,098 |
2019-01-28 | $34.37 | $34.40 | $34.25 | $34.33 | $28.75 | 42,218 |
2019-01-25 | $34.30 | $34.44 | $34.30 | $34.31 | $28.74 | 22,780 |
2019-01-24 | $34.31 | $34.37 | $34.16 | $34.16 | $28.61 | 22,439 |
2019-01-23 | $33.92 | $34.25 | $33.92 | $34.25 | $28.69 | 67,399 |
2019-01-22 | $34.16 | $34.28 | $33.85 | $33.85 | $28.35 | 30,595 |
2019-01-18 | $34.42 | $34.44 | $34.18 | $34.19 | $28.51 | 143,826 |
2019-01-17 | $34.21 | $34.38 | $34.21 | $34.30 | $28.60 | 10,408 |
2019-01-16 | $34.35 | $34.40 | $34.31 | $34.32 | $28.62 | 23,467 |
2019-01-15 | $34.35 | $34.40 | $34.24 | $34.29 | $28.59 | 8,602 |
2019-01-14 | $34.30 | $34.41 | $34.24 | $34.31 | $28.61 | 44,473 |
2019-01-11 | $34.35 | $34.37 | $34.19 | $34.25 | $28.56 | 138,396 |
2019-01-10 | $34.39 | $34.39 | $34.18 | $34.25 | $28.56 | 16,293 |
2019-01-09 | $34.21 | $34.34 | $34.21 | $34.34 | $28.63 | 12,195 |
2019-01-08 | $34.13 | $34.23 | $34.02 | $34.09 | $28.43 | 23,896 |
2019-01-07 | $34.27 | $34.29 | $34.11 | $34.13 | $28.46 | 30,602 |
2019-01-04 | $33.88 | $34.18 | $33.66 | $33.97 | $28.33 | 51,056 |
2019-01-03 | $33.54 | $33.79 | $33.54 | $33.78 | $28.17 | 11,776 |
2019-01-02 | $33.32 | $33.68 | $33.32 | $33.62 | $28.03 | 48,900 |
2018-12-31 | $33.35 | $33.50 | $33.34 | $33.50 | $27.93 | 39,327 |
2018-12-28 | $33.30 | $33.47 | $33.27 | $33.39 | $27.84 | 49,019 |
2018-12-27 | $33.09 | $33.31 | $33.09 | $33.31 | $27.78 | 47,197 |
2018-12-26 | $33.02 | $33.27 | $33.01 | $33.09 | $27.59 | 94,491 |
2018-12-24 | $33.12 | $33.41 | $33.04 | $33.05 | $27.56 | 7,010 |
2018-12-21 | $33.50 | $33.50 | $33.17 | $33.30 | $27.64 | 41,870 |
2018-12-20 | $33.57 | $33.61 | $33.35 | $33.35 | $27.68 | 45,625 |
2018-12-19 | $33.28 | $33.57 | $33.19 | $33.28 | $27.62 | 551,109 |
2018-12-18 | $33.18 | $33.34 | $33.16 | $33.17 | $27.53 | 24,951 |
2018-12-17 | $33.03 | $33.18 | $32.93 | $33.18 | $27.54 | 20,594 |
2018-12-14 | $32.97 | $33.12 | $32.96 | $33.09 | $27.46 | 19,333 |
2018-12-13 | $33.20 | $33.26 | $33.08 | $33.11 | $27.48 | 66,069 |
2018-12-12 | $33.10 | $33.33 | $33.10 | $33.17 | $27.53 | 35,998 |
2018-12-11 | $32.97 | $33.08 | $32.87 | $32.94 | $27.34 | 44,434 |
2018-12-10 | $32.99 | $33.11 | $32.86 | $32.96 | $27.36 | 51,626 |
2018-12-07 | $33.37 | $33.39 | $33.16 | $33.23 | $27.58 | 8,942 |
2018-12-06 | $33.02 | $33.39 | $32.99 | $33.38 | $27.70 | 45,878 |
2018-12-04 | $33.34 | $33.56 | $33.24 | $33.24 | $27.59 | 30,249 |
2018-12-03 | $33.56 | $33.74 | $33.36 | $33.36 | $27.69 | 93,231 |
2018-11-30 | $33.36 | $33.47 | $33.26 | $33.35 | $27.68 | 19,097 |
2018-11-29 | $33.30 | $33.52 | $33.28 | $33.42 | $27.74 | 3,141 |
2018-11-28 | $33.17 | $33.25 | $32.90 | $33.24 | $27.59 | 23,181 |
2018-11-27 | $32.94 | $33.06 | $32.88 | $33.04 | $27.42 | 68,372 |
2018-11-26 | $33.25 | $33.25 | $32.95 | $32.95 | $27.35 | 9,655 |
2018-11-23 | $33.24 | $33.38 | $33.04 | $33.21 | $27.56 | 8,880 |
2018-11-21 | $33.18 | $33.26 | $33.09 | $33.09 | $27.46 | 6,195 |
2018-11-20 | $32.98 | $33.13 | $32.90 | $33.02 | $27.41 | 13,037 |
2018-11-19 | $33.15 | $33.39 | $33.15 | $33.18 | $27.41 | 4,968 |
2018-11-16 | $33.30 | $33.37 | $33.21 | $33.22 | $27.44 | 48,119 |
2018-11-15 | $32.96 | $33.12 | $32.89 | $33.12 | $27.36 | 15,510 |
2018-11-14 | $32.84 | $32.85 | $32.72 | $32.77 | $27.07 | 19,017 |
2018-11-13 | $32.73 | $32.74 | $32.59 | $32.59 | $26.92 | 5,639 |
2018-11-12 | $32.97 | $32.97 | $32.70 | $32.70 | $27.01 | 8,823 |
2018-11-09 | $32.90 | $33.00 | $32.80 | $32.92 | $27.19 | 8,161 |
2018-11-08 | $33.24 | $33.29 | $32.95 | $32.95 | $27.22 | 10,488 |
2018-11-07 | $33.32 | $33.59 | $33.20 | $33.24 | $27.46 | 24,685 |
2018-11-06 | $33.13 | $33.20 | $33.05 | $33.16 | $27.39 | 7,230 |
2018-11-05 | $32.96 | $33.16 | $32.96 | $32.98 | $27.24 | 33,647 |
2018-11-02 | $32.89 | $33.17 | $32.87 | $33.02 | $27.28 | 174,355 |
2018-11-01 | $32.74 | $32.80 | $32.66 | $32.80 | $27.10 | 18,351 |
2018-10-31 | $32.55 | $32.60 | $32.31 | $32.40 | $26.76 | 5,882 |
2018-10-30 | $32.55 | $32.75 | $32.54 | $32.55 | $26.89 | 8,179 |
2018-10-29 | $32.89 | $32.89 | $32.43 | $32.59 | $26.92 | 21,662 |
2018-10-26 | $32.73 | $32.81 | $32.59 | $32.80 | $27.10 | 17,976 |
2018-10-25 | $32.63 | $32.85 | $32.63 | $32.78 | $27.08 | 7,524 |
2018-10-24 | $32.85 | $32.96 | $32.53 | $32.54 | $26.88 | 40,002 |
2018-10-23 | $32.76 | $32.97 | $32.76 | $32.87 | $27.15 | 11,901 |
2018-10-22 | $33.19 | $33.19 | $33.02 | $33.14 | $27.24 | 103,237 |
2018-10-19 | $33.12 | $33.24 | $32.96 | $32.99 | $27.12 | 47,879 |
2018-10-18 | $33.20 | $33.28 | $32.95 | $33.00 | $27.13 | 84,650 |
2018-10-17 | $33.07 | $33.27 | $33.07 | $33.16 | $27.26 | 9,739 |
2018-10-16 | $33.06 | $33.21 | $33.06 | $33.14 | $27.24 | 10,513 |
2018-10-15 | $32.78 | $32.97 | $32.78 | $32.84 | $27.00 | 13,939 |
2018-10-12 | $32.83 | $32.83 | $32.61 | $32.73 | $26.91 | 31,683 |
2018-10-11 | $32.58 | $32.69 | $32.52 | $32.55 | $26.76 | 40,892 |
2018-10-10 | $32.61 | $32.73 | $32.36 | $32.36 | $26.60 | 25,296 |
2018-10-09 | $32.53 | $32.66 | $32.42 | $32.64 | $26.83 | 8,413 |
2018-10-08 | $32.44 | $32.62 | $32.42 | $32.60 | $26.80 | 7,621 |
2018-10-05 | $32.39 | $32.53 | $32.26 | $32.44 | $26.67 | 36,433 |
2018-10-04 | $32.49 | $32.62 | $32.25 | $32.28 | $26.54 | 444,098 |
2018-10-03 | $32.82 | $32.93 | $32.62 | $32.64 | $26.83 | 26,824 |
2018-10-02 | $32.79 | $32.93 | $32.79 | $32.87 | $27.02 | 9,387 |
2018-10-01 | $32.90 | $32.91 | $32.77 | $32.85 | $27.01 | 18,789 |
2018-09-28 | $32.78 | $32.97 | $32.75 | $32.82 | $26.98 | 34,057 |
2018-09-27 | $32.81 | $33.00 | $32.79 | $32.87 | $27.02 | 22,792 |
2018-09-26 | $32.51 | $32.84 | $32.51 | $32.84 | $27.00 | 65,404 |
2018-09-25 | $32.60 | $32.60 | $32.42 | $32.49 | $26.71 | 286,093 |
2018-09-24 | $32.85 | $32.99 | $32.74 | $32.75 | $26.79 | 16,845 |
2018-09-21 | $32.77 | $32.92 | $32.58 | $32.74 | $26.78 | 13,423 |
2018-09-20 | $32.69 | $32.80 | $32.64 | $32.80 | $26.83 | 8,790 |
2018-09-19 | $32.45 | $32.59 | $32.45 | $32.52 | $26.60 | 7,952 |
2018-09-18 | $32.41 | $32.41 | $32.24 | $32.33 | $26.45 | 11,628 |
2018-09-17 | $32.25 | $32.44 | $32.25 | $32.37 | $26.48 | 41,609 |
2018-09-14 | $32.33 | $32.41 | $32.23 | $32.25 | $26.38 | 1,013,350 |
2018-09-13 | $32.19 | $32.40 | $32.19 | $32.35 | $26.46 | 729,074 |
2018-09-12 | $31.97 | $32.15 | $31.97 | $32.01 | $26.19 | 14,108 |
2018-09-11 | $31.66 | $31.89 | $31.66 | $31.80 | $26.01 | 35,146 |
2018-09-10 | $31.94 | $31.99 | $31.77 | $31.81 | $26.02 | 33,414 |
2018-09-07 | $31.94 | $32.00 | $31.92 | $32.00 | $26.18 | 20,346 |
2018-09-06 | $31.91 | $32.02 | $31.74 | $31.88 | $26.08 | 139,119 |
2018-09-05 | $31.85 | $31.98 | $31.84 | $31.87 | $26.07 | 16,341 |
2018-09-04 | $32.00 | $32.04 | $31.85 | $31.93 | $26.12 | 25,733 |
2018-08-31 | $32.55 | $32.58 | $32.40 | $32.56 | $26.64 | 12,621 |
2018-08-30 | $32.49 | $32.53 | $32.26 | $32.40 | $26.50 | 12,487 |
2018-08-29 | $32.85 | $32.96 | $32.71 | $32.71 | $26.76 | 10,773 |
2018-08-28 | $33.21 | $33.21 | $32.96 | $32.99 | $26.99 | 17,625 |
2018-08-27 | $33.23 | $33.23 | $33.02 | $33.21 | $27.17 | 12,221 |
2018-08-24 | $33.05 | $33.15 | $32.94 | $33.00 | $27.00 | 13,338 |
2018-08-23 | $33.06 | $33.07 | $32.71 | $32.72 | $26.77 | 64,961 |
2018-08-22 | $32.99 | $33.17 | $32.98 | $33.17 | $27.13 | 29,403 |
2018-08-21 | $32.94 | $33.15 | $32.94 | $33.04 | $27.03 | 22,051 |
2018-08-20 | $32.97 | $33.17 | $32.97 | $33.15 | $26.97 | 13,467 |
2018-08-17 | $33.00 | $33.25 | $32.95 | $33.25 | $27.05 | 7,780 |
2018-08-16 | $33.28 | $33.35 | $32.99 | $33.10 | $26.93 | 88,643 |
2018-08-15 | $32.85 | $33.04 | $32.85 | $32.99 | $26.84 | 31,978 |
2018-08-14 | $33.15 | $33.34 | $33.14 | $33.30 | $27.09 | 62,031 |
2018-08-13 | $33.25 | $33.25 | $32.81 | $33.00 | $26.85 | 211,928 |
2018-08-10 | $33.75 | $33.75 | $33.34 | $33.62 | $27.35 | 164,840 |
2018-08-09 | $34.50 | $34.50 | $34.16 | $34.20 | $27.83 | 14,444 |
2018-08-08 | $34.67 | $34.67 | $34.60 | $34.60 | $28.15 | 14,242 |
2018-08-07 | $34.72 | $34.83 | $34.61 | $34.66 | $28.20 | 16,852 |
2018-08-06 | $34.71 | $34.71 | $34.51 | $34.56 | $28.12 | 21,349 |
2018-08-03 | $34.63 | $34.83 | $34.63 | $34.74 | $28.26 | 18,745 |
2018-08-02 | $34.63 | $34.78 | $34.59 | $34.66 | $28.20 | 93,572 |
2018-08-01 | $34.88 | $34.99 | $34.83 | $34.89 | $28.39 | 85,820 |
2018-07-31 | $34.87 | $34.98 | $34.78 | $34.83 | $28.34 | 20,814 |
2018-07-30 | $34.86 | $34.99 | $34.80 | $34.83 | $28.34 | 16,377 |
2018-07-27 | $34.91 | $34.99 | $34.72 | $34.79 | $28.31 | 17,135 |
2018-07-26 | $34.92 | $34.92 | $34.65 | $34.66 | $28.20 | 34,025 |
2018-07-25 | $34.62 | $35.00 | $34.62 | $34.97 | $28.45 | 33,118 |
2018-07-24 | $34.58 | $34.66 | $34.49 | $34.49 | $28.06 | 24,647 |
2018-07-23 | $34.75 | $34.79 | $34.68 | $34.68 | $28.07 | 11,663 |
2018-07-20 | $34.86 | $34.86 | $34.64 | $34.70 | $28.09 | 12,401 |
2018-07-19 | $34.63 | $34.63 | $34.39 | $34.51 | $27.93 | 57,408 |
2018-07-18 | $34.82 | $34.91 | $34.71 | $34.81 | $28.17 | 19,821 |
2018-07-17 | $34.92 | $34.93 | $34.82 | $34.86 | $28.22 | 15,950 |
2018-07-16 | $34.88 | $34.95 | $34.79 | $34.93 | $28.27 | 24,304 |
2018-07-13 | $34.66 | $34.95 | $34.65 | $34.75 | $28.13 | 78,573 |
2018-07-12 | $34.90 | $34.98 | $34.69 | $34.79 | $28.16 | 70,178 |
2018-07-11 | $35.08 | $35.08 | $34.65 | $34.68 | $28.07 | 172,694 |
2018-07-10 | $34.96 | $35.22 | $34.96 | $35.21 | $28.50 | 54,864 |
2018-07-09 | $34.89 | $35.13 | $34.78 | $35.03 | $28.35 | 481,685 |
2018-07-06 | $34.82 | $34.85 | $34.69 | $34.75 | $28.13 | 39,656 |
2018-07-05 | $34.53 | $34.68 | $34.47 | $34.62 | $28.02 | 20,644 |
2018-07-03 | $34.10 | $34.53 | $34.10 | $34.50 | $27.92 | 12,096 |
2018-07-02 | $34.34 | $34.34 | $34.18 | $34.24 | $27.71 | 31,633 |
2018-06-29 | $34.51 | $34.52 | $34.35 | $34.40 | $27.84 | 34,301 |
2018-06-28 | $34.34 | $34.54 | $34.30 | $34.50 | $27.92 | 94,041 |
2018-06-27 | $34.49 | $34.63 | $34.30 | $34.34 | $27.79 | 20,511 |
2018-06-26 | $34.63 | $34.76 | $34.53 | $34.56 | $27.97 | 29,240 |
2018-06-25 | $34.65 | $34.73 | $34.58 | $34.59 | $28.00 | 60,335 |
2018-06-22 | $35.05 | $35.05 | $34.84 | $34.87 | $28.06 | 39,967 |
2018-06-21 | $34.85 | $34.94 | $34.75 | $34.77 | $27.98 | 25,291 |
2018-06-20 | $34.80 | $35.03 | $34.76 | $34.83 | $28.03 | 26,112 |
2018-06-19 | $34.70 | $34.85 | $34.58 | $34.81 | $28.01 | 44,845 |
2018-06-18 | $34.87 | $34.99 | $34.72 | $34.88 | $28.07 | 130,530 |
2018-06-15 | $34.95 | $35.05 | $34.89 | $34.99 | $28.16 | 44,935 |
2018-06-14 | $35.44 | $35.48 | $34.91 | $35.01 | $28.17 | 31,743 |
2018-06-13 | $35.38 | $35.51 | $35.27 | $35.39 | $28.48 | 130,349 |
2018-06-12 | $35.51 | $35.56 | $35.32 | $35.42 | $28.50 | 26,808 |
2018-06-11 | $35.62 | $35.70 | $35.48 | $35.53 | $28.59 | 26,177 |
2018-06-08 | $35.59 | $35.77 | $35.42 | $35.63 | $28.67 | 59,536 |
2018-06-07 | $35.72 | $35.77 | $35.42 | $35.54 | $28.60 | 10,097 |
2018-06-06 | $35.71 | $35.92 | $35.71 | $35.92 | $28.91 | 9,644 |
2018-06-05 | $35.55 | $35.83 | $35.55 | $35.79 | $28.80 | 9,662 |
2018-06-04 | $35.96 | $36.02 | $35.84 | $35.92 | $28.91 | 28,299 |
2018-06-01 | $35.79 | $36.04 | $35.79 | $35.86 | $28.86 | 9,898 |
2018-05-31 | $35.85 | $35.86 | $35.65 | $35.79 | $28.80 | 11,854 |
2018-05-30 | $35.64 | $35.91 | $35.64 | $35.86 | $28.86 | 7,372 |
2018-05-29 | $35.67 | $35.80 | $35.52 | $35.64 | $28.68 | 33,848 |
2018-05-25 | $35.90 | $35.90 | $35.79 | $35.87 | $28.87 | 53,950 |
2018-05-24 | $35.94 | $36.00 | $35.82 | $35.98 | $28.95 | 20,077 |
2018-05-23 | $35.69 | $36.07 | $35.69 | $36.07 | $29.03 | 9,101 |
2018-05-22 | $35.87 | $36.06 | $35.87 | $35.91 | $28.90 | 17,634 |
2018-05-21 | $35.83 | $36.05 | $35.83 | $35.92 | $28.75 | 72,533 |
2018-05-18 | $35.78 | $36.00 | $35.78 | $35.91 | $28.74 | 41,700 |
2018-05-17 | $36.16 | $36.33 | $36.13 | $36.24 | $29.00 | 53,072 |
2018-05-16 | $36.35 | $36.52 | $36.35 | $36.49 | $29.20 | 14,848 |
2018-05-15 | $36.27 | $36.38 | $36.10 | $36.30 | $29.05 | 24,614 |
2018-05-14 | $36.95 | $36.97 | $36.69 | $36.81 | $29.46 | 21,208 |
2018-05-11 | $37.11 | $37.18 | $36.83 | $36.96 | $29.58 | 18,101 |
2018-05-10 | $36.69 | $37.03 | $36.69 | $36.97 | $29.59 | 41,371 |
2018-05-09 | $36.56 | $36.61 | $36.36 | $36.54 | $29.24 | 210,814 |
2018-05-08 | $36.64 | $36.67 | $36.44 | $36.61 | $29.30 | 73,071 |
2018-05-07 | $37.14 | $37.14 | $36.85 | $36.99 | $29.60 | 20,512 |
2018-05-04 | $37.05 | $37.31 | $37.01 | $37.27 | $29.83 | 18,665 |
2018-05-03 | $37.17 | $37.30 | $37.00 | $37.11 | $29.70 | 30,130 |
2018-05-02 | $37.33 | $37.42 | $37.12 | $37.12 | $29.71 | 57,306 |
2018-05-01 | $37.54 | $37.63 | $37.36 | $37.47 | $29.99 | 103,860 |
2018-04-30 | $37.79 | $37.85 | $37.55 | $37.67 | $30.15 | 94,874 |
2018-04-27 | $37.75 | $38.01 | $37.75 | $38.00 | $30.41 | 16,273 |
2018-04-26 | $37.87 | $37.87 | $37.74 | $37.80 | $30.25 | 9,914 |
2018-04-25 | $37.89 | $37.89 | $37.56 | $37.70 | $30.17 | 29,462 |
2018-04-24 | $37.96 | $38.14 | $37.96 | $38.06 | $30.46 | 59,418 |
2018-04-23 | $38.36 | $38.38 | $38.13 | $38.15 | $30.38 | 16,168 |
2018-04-20 | $38.57 | $38.67 | $38.51 | $38.53 | $30.68 | 6,333 |
2018-04-19 | $38.88 | $38.96 | $38.70 | $38.72 | $30.83 | 15,572 |
2018-04-18 | $38.95 | $39.07 | $38.89 | $38.91 | $30.98 | 26,280 |
2018-04-17 | $38.80 | $38.88 | $38.74 | $38.84 | $30.92 | 8,677 |
2018-04-16 | $38.78 | $38.84 | $38.56 | $38.70 | $30.81 | 155,083 |
2018-04-13 | $38.76 | $38.90 | $38.76 | $38.83 | $30.92 | 24,252 |
2018-04-12 | $38.75 | $38.90 | $38.66 | $38.76 | $30.86 | 21,131 |
2018-04-11 | $38.59 | $38.85 | $38.54 | $38.71 | $30.82 | 37,490 |
2018-04-10 | $38.64 | $38.72 | $38.42 | $38.67 | $30.79 | 43,732 |
2018-04-09 | $38.81 | $38.84 | $38.65 | $38.65 | $30.77 | 64,986 |
2018-04-06 | $39.02 | $39.18 | $38.83 | $38.90 | $30.97 | 67,500 |
2018-04-05 | $39.16 | $39.26 | $38.99 | $39.00 | $31.05 | 94,234 |
2018-04-04 | $39.01 | $39.21 | $39.01 | $39.10 | $31.13 | 204,294 |
2018-04-03 | $38.98 | $39.24 | $38.98 | $39.13 | $31.16 | 45,200 |
2018-04-02 | $39.17 | $39.23 | $39.04 | $39.18 | $31.20 | 364,019 |
2018-03-29 | $39.25 | $39.31 | $39.05 | $39.30 | $31.29 | 9,066 |
2018-03-28 | $39.01 | $39.19 | $38.99 | $39.06 | $31.10 | 22,199 |
2018-03-27 | $39.23 | $39.31 | $39.08 | $39.26 | $31.26 | 17,363 |
2018-03-26 | $39.26 | $39.30 | $39.04 | $39.26 | $31.26 | 69,705 |
2018-03-23 | $39.03 | $39.03 | $38.89 | $38.93 | $31.00 | 21,048 |
2018-03-22 | $38.89 | $39.02 | $38.83 | $38.99 | $31.04 | 17,775 |
2018-03-21 | $38.64 | $38.97 | $38.64 | $38.91 | $30.98 | 8,221 |
2018-03-20 | $38.91 | $38.91 | $38.59 | $38.59 | $30.73 | 25,610 |
2018-03-19 | $38.85 | $39.03 | $38.75 | $39.03 | $30.92 | 53,400 |
2018-03-16 | $38.93 | $39.05 | $38.86 | $38.90 | $30.82 | 29,502 |
2018-03-15 | $39.00 | $39.20 | $39.00 | $39.00 | $30.90 | 23,931 |
2018-03-14 | $39.11 | $39.29 | $39.11 | $39.15 | $31.02 | 6,642 |
2018-03-13 | $39.31 | $39.39 | $39.13 | $39.27 | $31.11 | 38,081 |
2018-03-12 | $39.21 | $39.24 | $39.13 | $39.14 | $31.01 | 12,446 |
2018-03-09 | $39.21 | $39.29 | $39.01 | $39.27 | $31.11 | 30,690 |
2018-03-08 | $39.17 | $39.17 | $39.00 | $39.06 | $30.95 | 12,280 |
2018-03-07 | $39.32 | $39.32 | $39.02 | $39.28 | $31.12 | 36,011 |
2018-03-06 | $39.37 | $39.44 | $39.30 | $39.34 | $31.17 | 54,312 |
2018-03-05 | $38.98 | $39.30 | $38.95 | $39.30 | $31.14 | 109,898 |
2018-03-02 | $39.12 | $39.13 | $38.87 | $38.96 | $30.87 | 559,612 |
2018-03-01 | $39.25 | $39.25 | $38.85 | $39.10 | $30.98 | 52,994 |
2018-02-28 | $39.24 | $39.30 | $39.00 | $39.02 | $30.92 | 55,885 |
2018-02-27 | $39.46 | $39.55 | $39.17 | $39.25 | $31.10 | 21,479 |
2018-02-26 | $39.43 | $39.61 | $39.39 | $39.56 | $31.34 | 16,331 |
2018-02-23 | $39.43 | $39.56 | $39.26 | $39.49 | $31.29 | 9,909 |
2018-02-22 | $39.40 | $39.40 | $39.17 | $39.28 | $31.12 | 96,743 |
2018-02-21 | $39.25 | $39.35 | $39.10 | $39.10 | $30.98 | 8,409 |
2018-02-20 | $39.25 | $39.39 | $39.13 | $39.25 | $31.10 | 88,370 |
2018-02-16 | $39.54 | $39.88 | $39.54 | $39.71 | $31.32 | 41,747 |
2018-02-15 | $39.45 | $39.83 | $39.45 | $39.81 | $31.40 | 44,324 |
2018-02-14 | $39.02 | $39.63 | $39.00 | $39.45 | $31.12 | 64,364 |
2018-02-13 | $38.97 | $39.19 | $38.97 | $39.12 | $30.86 | 29,528 |
2018-02-12 | $39.15 | $39.25 | $38.94 | $39.03 | $30.79 | 48,473 |
2018-02-09 | $39.09 | $39.09 | $38.67 | $38.86 | $30.65 | 9,567 |
2018-02-08 | $39.29 | $39.29 | $38.83 | $38.83 | $30.63 | 25,872 |
2018-02-07 | $39.40 | $39.57 | $39.22 | $39.24 | $30.95 | 26,641 |
2018-02-06 | $39.25 | $39.62 | $39.22 | $39.53 | $31.18 | 23,722 |
2018-02-05 | $39.63 | $39.69 | $39.22 | $39.22 | $30.94 | 99,081 |
2018-02-02 | $39.76 | $39.77 | $39.49 | $39.49 | $31.15 | 56,768 |
2018-02-01 | $39.82 | $40.05 | $39.76 | $40.02 | $31.57 | 124,985 |
2018-01-31 | $39.77 | $39.85 | $39.69 | $39.78 | $31.38 | 11,780 |
2018-01-30 | $39.72 | $39.72 | $39.51 | $39.58 | $31.22 | 18,503 |
2018-01-29 | $39.66 | $39.70 | $39.51 | $39.63 | $31.26 | 18,596 |
2018-01-26 | $39.97 | $40.02 | $39.84 | $39.96 | $31.52 | 42,502 |
2018-01-25 | $39.85 | $40.08 | $39.82 | $39.85 | $31.43 | 28,060 |
2018-01-24 | $39.65 | $39.96 | $39.62 | $39.84 | $31.43 | 23,742 |
2018-01-23 | $39.32 | $39.49 | $39.32 | $39.38 | $31.06 | 11,544 |
2018-01-22 | $39.61 | $39.64 | $39.52 | $39.53 | $31.05 | 28,679 |
2018-01-19 | $39.61 | $39.64 | $39.43 | $39.61 | $31.12 | 9,702 |
2018-01-18 | $39.51 | $39.68 | $39.50 | $39.51 | $31.04 | 8,821 |
2018-01-17 | $39.46 | $39.67 | $39.37 | $39.43 | $30.98 | 37,451 |
2018-01-16 | $39.47 | $39.50 | $39.36 | $39.46 | $31.00 | 43,328 |
2018-01-12 | $39.34 | $39.50 | $39.31 | $39.45 | $30.99 | 44,724 |
2018-01-11 | $39.07 | $39.33 | $39.07 | $39.30 | $30.87 | 91,602 |
2018-01-10 | $39.01 | $39.09 | $38.87 | $39.05 | $30.68 | 35,748 |
2018-01-09 | $39.00 | $39.09 | $38.87 | $39.04 | $30.67 | 22,859 |
2018-01-08 | $39.03 | $39.15 | $38.95 | $39.08 | $30.70 | 105,170 |
2018-01-05 | $39.24 | $39.30 | $39.04 | $39.16 | $30.76 | 88,763 |
2018-01-04 | $39.08 | $39.25 | $39.08 | $39.09 | $30.71 | 97,830 |
2018-01-03 | $38.95 | $39.00 | $38.84 | $38.87 | $30.54 | 39,011 |
2018-01-02 | $38.67 | $38.89 | $38.54 | $38.89 | $30.55 | 422,876 |
2017-12-29 | $38.38 | $38.45 | $38.34 | $38.45 | $30.21 | 23,580 |
2017-12-28 | $38.36 | $38.49 | $38.22 | $38.23 | $30.03 | 35,228 |
2017-12-27 | $38.23 | $38.38 | $38.17 | $38.24 | $30.04 | 48,081 |
2017-12-26 | $38.08 | $38.29 | $38.08 | $38.13 | $29.95 | 11,313 |
2017-12-22 | $38.31 | $38.39 | $38.16 | $38.18 | $29.87 | 21,587 |
2017-12-21 | $38.32 | $38.36 | $38.23 | $38.26 | $29.93 | 314,105 |
2017-12-20 | $38.38 | $38.49 | $38.33 | $38.33 | $29.99 | 33,816 |
2017-12-19 | $38.48 | $38.48 | $38.28 | $38.29 | $29.95 | 33,399 |
2017-12-18 | $38.16 | $38.40 | $38.16 | $38.24 | $29.92 | 91,312 |
2017-12-15 | $38.11 | $38.15 | $38.04 | $38.10 | $29.81 | 103,470 |
2017-12-14 | $38.06 | $38.11 | $37.95 | $37.95 | $29.69 | 12,473 |
2017-12-13 | $37.99 | $38.19 | $37.98 | $38.19 | $29.88 | 15,872 |
2017-12-12 | $37.91 | $38.03 | $37.80 | $37.95 | $29.69 | 16,814 |
2017-12-11 | $38.04 | $38.17 | $37.99 | $38.07 | $29.78 | 30,206 |
2017-12-08 | $38.06 | $38.11 | $37.97 | $38.02 | $29.74 | 17,489 |
2017-12-07 | $37.98 | $38.00 | $37.90 | $37.98 | $29.71 | 12,025 |
2017-12-06 | $38.00 | $38.21 | $38.00 | $38.18 | $29.87 | 20,587 |
2017-12-05 | $38.17 | $38.30 | $38.17 | $38.20 | $29.88 | 36,416 |
2017-12-04 | $38.08 | $38.20 | $38.03 | $38.11 | $29.81 | 20,344 |
2017-12-01 | $38.01 | $38.12 | $37.94 | $38.06 | $29.77 | 128,710 |
2017-11-30 | $38.05 | $38.05 | $37.89 | $37.89 | $29.64 | 25,415 |
2017-11-29 | $38.15 | $38.15 | $38.01 | $38.05 | $29.77 | 17,545 |
2017-11-28 | $38.13 | $38.20 | $38.05 | $38.16 | $29.85 | 16,645 |
2017-11-27 | $38.08 | $38.20 | $38.03 | $38.11 | $29.81 | 22,341 |
2017-11-24 | $38.03 | $38.20 | $37.94 | $38.17 | $29.86 | 24,263 |
2017-11-22 | $37.83 | $38.00 | $37.73 | $37.93 | $29.67 | 23,906 |
2017-11-21 | $37.56 | $37.71 | $37.56 | $37.65 | $29.45 | 17,993 |
2017-11-20 | $37.77 | $37.77 | $37.64 | $37.69 | $29.36 | 18,248 |
2017-11-17 | $37.74 | $37.89 | $37.67 | $37.82 | $29.46 | 13,229 |
2017-11-16 | $37.62 | $37.76 | $37.50 | $37.69 | $29.36 | 16,511 |
2017-11-15 | $37.44 | $37.60 | $37.36 | $37.40 | $29.13 | 133,501 |
2017-11-14 | $37.48 | $37.51 | $37.38 | $37.46 | $29.18 | 34,328 |
2017-11-13 | $37.30 | $37.56 | $37.26 | $37.54 | $29.24 | 14,239 |
2017-11-10 | $37.56 | $37.67 | $37.55 | $37.64 | $29.32 | 16,101 |
2017-11-09 | $37.58 | $37.74 | $37.58 | $37.67 | $29.34 | 25,954 |
2017-11-08 | $37.63 | $37.75 | $37.61 | $37.72 | $29.38 | 46,091 |
2017-11-07 | $37.69 | $37.78 | $37.56 | $37.64 | $29.32 | 10,505 |
2017-11-06 | $37.58 | $37.87 | $37.58 | $37.83 | $29.47 | 12,368 |
2017-11-03 | $37.81 | $37.81 | $37.46 | $37.47 | $29.19 | 25,010 |
2017-11-02 | $37.79 | $38.00 | $37.79 | $37.94 | $29.56 | 26,504 |
2017-11-01 | $37.60 | $37.82 | $37.60 | $37.73 | $29.39 | 53,890 |
2017-10-31 | $37.69 | $37.77 | $37.62 | $37.73 | $29.39 | 15,048 |
2017-10-30 | $37.72 | $37.85 | $37.64 | $37.72 | $29.38 | 34,653 |
2017-10-27 | $37.56 | $37.80 | $37.48 | $37.78 | $29.43 | 9,740 |
2017-10-26 | $37.90 | $37.92 | $37.53 | $37.59 | $29.28 | 59,481 |
2017-10-25 | $37.89 | $38.09 | $37.84 | $37.89 | $29.52 | 69,342 |
2017-10-24 | $38.14 | $38.16 | $37.99 | $38.08 | $29.66 | 28,287 |
2017-10-23 | $38.42 | $38.43 | $38.20 | $38.36 | $29.76 | 103,485 |
2017-10-20 | $38.44 | $38.53 | $38.34 | $38.37 | $29.77 | 13,385 |
2017-10-19 | $38.57 | $38.64 | $38.51 | $38.55 | $29.90 | 2,910 |
2017-10-18 | $38.58 | $38.60 | $38.47 | $38.57 | $29.92 | 27,236 |
2017-10-17 | $38.53 | $38.68 | $38.44 | $38.60 | $29.94 | 24,825 |
2017-10-16 | $38.68 | $38.77 | $38.60 | $38.60 | $29.94 | 6,038 |
2017-10-13 | $38.63 | $38.78 | $38.57 | $38.58 | $29.93 | 13,303 |
2017-10-12 | $38.42 | $38.59 | $38.38 | $38.47 | $29.84 | 93,583 |
2017-10-11 | $38.52 | $38.59 | $38.41 | $38.44 | $29.82 | 389,613 |
2017-10-10 | $38.49 | $38.54 | $38.33 | $38.33 | $29.73 | 144,644 |
2017-10-09 | $38.38 | $38.41 | $38.16 | $38.19 | $29.63 | 15,190 |
2017-10-06 | $38.38 | $38.51 | $38.35 | $38.41 | $29.80 | 18,825 |
2017-10-05 | $38.65 | $38.79 | $38.62 | $38.62 | $29.96 | 17,567 |
2017-10-04 | $38.60 | $38.73 | $38.60 | $38.63 | $29.97 | 20,256 |
2017-10-03 | $38.53 | $38.64 | $38.42 | $38.60 | $29.94 | 19,381 |
2017-10-02 | $38.54 | $38.60 | $38.45 | $38.46 | $29.83 | 40,800 |
2017-09-29 | $38.82 | $38.82 | $38.59 | $38.59 | $29.94 | 18,492 |
2017-09-28 | $38.59 | $38.59 | $38.45 | $38.53 | $29.89 | 12,674 |
2017-09-27 | $38.31 | $38.53 | $38.31 | $38.46 | $29.83 | 21,525 |
2017-09-26 | $38.87 | $38.90 | $38.63 | $38.75 | $30.06 | 28,726 |
2017-09-25 | $39.40 | $39.41 | $39.07 | $39.10 | $30.21 | 97,790 |
2017-09-22 | $39.28 | $39.48 | $39.28 | $39.44 | $30.47 | 15,987 |
2017-09-21 | $39.20 | $39.27 | $39.16 | $39.16 | $30.25 | 32,754 |
2017-09-20 | $39.38 | $39.45 | $39.15 | $39.19 | $30.28 | 5,347 |
2017-09-19 | $39.26 | $39.30 | $39.20 | $39.21 | $30.29 | 14,232 |
2017-09-18 | $39.41 | $39.41 | $39.19 | $39.21 | $30.29 | 16,660 |
2017-09-15 | $39.49 | $39.49 | $39.33 | $39.38 | $30.42 | 22,734 |
2017-09-14 | $39.18 | $39.40 | $39.18 | $39.35 | $30.40 | 20,315 |
2017-09-13 | $39.33 | $39.43 | $39.19 | $39.26 | $30.33 | 11,840 |
2017-09-12 | $39.43 | $39.43 | $39.32 | $39.36 | $30.41 | 9,480 |
2017-09-11 | $39.52 | $39.63 | $39.46 | $39.57 | $30.57 | 15,367 |
2017-09-08 | $39.60 | $39.65 | $39.47 | $39.51 | $30.52 | 8,521 |
2017-09-07 | $39.41 | $39.62 | $39.41 | $39.62 | $30.61 | 15,395 |
2017-09-06 | $39.22 | $39.41 | $39.13 | $39.26 | $30.33 | 24,373 |
2017-09-05 | $39.12 | $39.19 | $39.08 | $39.12 | $30.22 | 3,831 |
2017-09-01 | $39.16 | $39.18 | $39.00 | $39.13 | $30.23 | 50,353 |
2017-08-31 | $38.96 | $39.05 | $38.76 | $38.76 | $29.94 | 43,368 |
2017-08-30 | $38.78 | $38.97 | $38.78 | $38.87 | $30.03 | 36,809 |
2017-08-29 | $38.84 | $38.91 | $38.82 | $38.90 | $30.05 | 9,883 |
2017-08-28 | $38.78 | $38.95 | $38.78 | $38.87 | $30.03 | 23,365 |
2017-08-25 | $38.76 | $38.98 | $38.73 | $38.98 | $30.11 | 10,635 |
2017-08-24 | $38.71 | $38.76 | $38.62 | $38.65 | $29.86 | 18,072 |
2017-08-23 | $38.52 | $38.70 | $38.52 | $38.67 | $29.87 | 11,617 |
2017-08-22 | $38.60 | $38.70 | $38.53 | $38.65 | $29.86 | 9,971 |
2017-08-21 | $38.55 | $38.69 | $38.51 | $38.69 | $29.89 | 11,895 |
2017-08-18 | $38.56 | $38.70 | $38.50 | $38.63 | $29.73 | 12,067 |
2017-08-17 | $38.61 | $38.67 | $38.47 | $38.60 | $29.71 | 10,231 |
2017-08-16 | $38.49 | $38.65 | $38.47 | $38.60 | $29.71 | 15,778 |
2017-08-15 | $38.45 | $38.45 | $38.32 | $38.43 | $29.58 | 14,324 |
2017-08-14 | $38.51 | $38.55 | $38.32 | $38.47 | $29.61 | 15,895 |
2017-08-11 | $38.32 | $38.48 | $38.25 | $38.33 | $29.50 | 9,782 |
2017-08-10 | $38.40 | $38.41 | $38.21 | $38.30 | $29.48 | 8,989 |
2017-08-09 | $38.33 | $38.36 | $38.30 | $38.34 | $29.51 | 6,902 |
2017-08-08 | $38.54 | $38.55 | $38.43 | $38.43 | $29.58 | 10,397 |
2017-08-07 | $38.45 | $38.57 | $38.45 | $38.50 | $29.63 | 6,713 |
2017-08-04 | $38.65 | $38.65 | $38.39 | $38.52 | $29.65 | 16,130 |
2017-08-03 | $38.65 | $38.65 | $38.49 | $38.60 | $29.71 | 21,552 |
2017-08-02 | $38.43 | $38.65 | $38.43 | $38.59 | $29.70 | 23,547 |
2017-08-01 | $38.43 | $38.59 | $38.42 | $38.47 | $29.61 | 38,603 |
2017-07-31 | $38.40 | $38.55 | $38.38 | $38.43 | $29.58 | 19,299 |
2017-07-28 | $38.39 | $38.57 | $38.39 | $38.45 | $29.59 | 13,807 |
2017-07-27 | $38.49 | $38.59 | $38.33 | $38.47 | $29.61 | 30,846 |
2017-07-26 | $38.30 | $38.54 | $38.18 | $38.44 | $29.59 | 14,091 |
2017-07-25 | $38.33 | $38.46 | $38.20 | $38.27 | $29.46 | 17,167 |
2017-07-24 | $38.29 | $38.39 | $38.29 | $38.29 | $29.47 | 6,207 |
2017-07-21 | $38.65 | $38.75 | $38.60 | $38.64 | $29.63 | 10,663 |
2017-07-20 | $38.51 | $38.74 | $38.51 | $38.64 | $29.63 | 39,107 |
2017-07-19 | $38.58 | $38.65 | $38.51 | $38.51 | $29.53 | 6,063 |
2017-07-18 | $38.61 | $38.61 | $38.49 | $38.55 | $29.56 | 12,608 |
2017-07-17 | $38.36 | $38.49 | $38.31 | $38.40 | $29.44 | 24,783 |
2017-07-14 | $38.40 | $38.46 | $38.32 | $38.40 | $29.44 | 8,258 |
2017-07-13 | $37.99 | $38.10 | $37.97 | $38.07 | $29.19 | 8,310 |
2017-07-12 | $37.85 | $37.98 | $37.79 | $37.94 | $29.09 | 123,327 |
2017-07-11 | $37.66 | $37.66 | $37.50 | $37.54 | $28.78 | 123,546 |
2017-07-10 | $37.59 | $37.72 | $37.54 | $37.57 | $28.81 | 115,200 |
2017-07-07 | $37.49 | $37.63 | $37.49 | $37.54 | $28.78 | 17,888 |
2017-07-06 | $37.57 | $37.62 | $37.46 | $37.61 | $28.84 | 49,746 |
2017-07-05 | $37.64 | $37.71 | $37.50 | $37.61 | $28.84 | 41,484 |
2017-07-03 | $37.93 | $37.93 | $37.75 | $37.75 | $28.95 | 4,185 |
2017-06-30 | $37.98 | $38.00 | $37.90 | $37.93 | $29.08 | 39,698 |
2017-06-29 | $38.08 | $38.12 | $37.93 | $38.03 | $29.16 | 6,697 |
2017-06-28 | $38.11 | $38.25 | $38.03 | $38.20 | $29.29 | 11,321 |
2017-06-27 | $38.07 | $38.21 | $37.98 | $38.09 | $29.21 | 21,169 |
2017-06-26 | $38.22 | $38.28 | $38.19 | $38.21 | $29.30 | 13,203 |
2017-06-23 | $38.12 | $38.30 | $38.12 | $38.24 | $29.21 | 7,520 |
2017-06-22 | $38.04 | $38.09 | $37.94 | $38.09 | $29.10 | 14,944 |
2017-06-21 | $37.94 | $38.06 | $37.83 | $37.96 | $29.00 | 22,072 |
2017-06-20 | $38.19 | $38.19 | $37.88 | $37.99 | $29.02 | 6,587 |
2017-06-19 | $38.22 | $38.36 | $38.18 | $38.25 | $29.22 | 21,297 |
2017-06-16 | $38.33 | $38.47 | $38.30 | $38.46 | $29.38 | 14,018 |
2017-06-15 | $38.33 | $38.42 | $38.25 | $38.27 | $29.23 | 23,807 |
2017-06-14 | $38.61 | $38.75 | $38.52 | $38.63 | $29.51 | 15,784 |
2017-06-13 | $38.38 | $38.56 | $38.38 | $38.49 | $29.40 | 48,036 |
2017-06-12 | $38.27 | $38.38 | $38.27 | $38.30 | $29.26 | 8,208 |
2017-06-09 | $38.35 | $38.38 | $38.23 | $38.30 | $29.26 | 24,114 |
2017-06-08 | $38.31 | $38.44 | $38.23 | $38.35 | $29.29 | 17,342 |
2017-06-07 | $38.33 | $38.39 | $38.27 | $38.37 | $29.31 | 69,989 |
2017-06-06 | $38.33 | $38.44 | $38.30 | $38.40 | $29.33 | 15,763 |
2017-06-05 | $38.42 | $38.42 | $38.29 | $38.31 | $29.26 | 27,211 |
2017-06-02 | $38.31 | $38.38 | $38.21 | $38.38 | $29.31 | 8,780 |
2017-06-01 | $38.16 | $38.28 | $38.16 | $38.18 | $29.16 | 18,577 |
2017-05-31 | $37.94 | $38.16 | $37.94 | $38.12 | $29.12 | 11,413 |
2017-05-30 | $38.04 | $38.04 | $37.97 | $38.02 | $29.04 | 26,005 |
2017-05-26 | $38.04 | $38.14 | $38.00 | $38.04 | $29.06 | 163,482 |
2017-05-25 | $38.08 | $38.13 | $37.98 | $38.01 | $29.03 | 22,126 |
2017-05-24 | $37.79 | $38.07 | $37.79 | $37.96 | $29.00 | 12,410 |
2017-05-23 | $37.90 | $37.97 | $37.63 | $37.88 | $28.94 | 80,228 |
2017-05-22 | $37.76 | $37.83 | $37.63 | $37.68 | $28.78 | 51,890 |
2017-05-19 | $37.68 | $37.87 | $37.68 | $37.85 | $28.80 | 15,653 |
2017-05-18 | $37.70 | $37.70 | $37.33 | $37.39 | $28.45 | 19,926 |
2017-05-17 | $38.20 | $38.33 | $38.20 | $38.22 | $29.08 | 16,721 |
2017-05-16 | $38.30 | $38.40 | $38.24 | $38.33 | $29.17 | 11,824 |
2017-05-15 | $38.24 | $38.29 | $38.14 | $38.19 | $29.06 | 37,819 |
2017-05-12 | $37.87 | $37.96 | $37.83 | $37.90 | $28.84 | 13,244 |
2017-05-11 | $37.75 | $37.81 | $37.67 | $37.80 | $28.76 | 24,421 |
2017-05-10 | $37.54 | $37.72 | $37.54 | $37.64 | $28.64 | 16,209 |
2017-05-09 | $37.50 | $37.53 | $37.39 | $37.42 | $28.47 | 17,310 |
2017-05-08 | $37.70 | $37.70 | $37.52 | $37.56 | $28.58 | 11,071 |
2017-05-05 | $37.62 | $37.79 | $37.50 | $37.77 | $28.74 | 27,176 |
2017-05-04 | $37.69 | $37.74 | $37.56 | $37.65 | $28.65 | 10,961 |
2017-05-03 | $37.93 | $38.01 | $37.82 | $37.87 | $28.82 | 26,028 |
2017-05-02 | $37.85 | $37.94 | $37.82 | $37.87 | $28.82 | 9,991 |
2017-05-01 | $37.81 | $37.82 | $37.73 | $37.80 | $28.76 | 16,083 |
2017-04-28 | $37.73 | $37.79 | $37.64 | $37.75 | $28.73 | 14,488 |
2017-04-27 | $37.75 | $37.79 | $37.60 | $37.68 | $28.67 | 35,854 |
2017-04-26 | $37.78 | $37.84 | $37.59 | $37.74 | $28.72 | 14,487 |
2017-04-25 | $37.87 | $37.99 | $37.87 | $37.95 | $28.88 | 8,818 |
2017-04-24 | $37.98 | $38.10 | $37.97 | $38.04 | $28.95 | 52,884 |
2017-04-21 | $37.85 | $37.95 | $37.80 | $37.86 | $28.70 | 73,548 |
2017-04-20 | $37.93 | $37.93 | $37.81 | $37.93 | $28.75 | 12,042 |
2017-04-19 | $37.90 | $37.96 | $37.71 | $37.72 | $28.59 | 9,839 |
2017-04-18 | $37.85 | $37.97 | $37.85 | $37.92 | $28.75 | 16,320 |
2017-04-17 | $37.85 | $37.95 | $37.85 | $37.94 | $28.76 | 12,198 |
2017-04-13 | $37.77 | $37.83 | $37.73 | $37.76 | $28.62 | 60,512 |
2017-04-12 | $37.56 | $37.76 | $37.55 | $37.73 | $28.60 | 29,618 |
2017-04-11 | $37.50 | $37.60 | $37.48 | $37.53 | $28.45 | 21,991 |
2017-04-10 | $37.50 | $37.54 | $37.42 | $37.48 | $28.41 | 21,829 |
2017-04-07 | $37.57 | $37.66 | $37.49 | $37.51 | $28.43 | 17,753 |
2017-04-06 | $37.62 | $37.66 | $37.59 | $37.60 | $28.50 | 17,151 |
2017-04-05 | $37.62 | $37.78 | $37.62 | $37.67 | $28.56 | 62,861 |
2017-04-04 | $37.64 | $37.72 | $37.59 | $37.70 | $28.58 | 48,020 |
2017-04-03 | $37.63 | $37.74 | $37.56 | $37.65 | $28.54 | 48,534 |
2017-03-31 | $37.63 | $37.74 | $37.45 | $37.59 | $28.49 | 54,950 |
2017-03-30 | $37.81 | $37.95 | $37.66 | $37.73 | $28.60 | 23,494 |
2017-03-29 | $37.60 | $37.76 | $37.60 | $37.72 | $28.59 | 10,373 |
2017-03-28 | $37.67 | $37.81 | $37.57 | $37.57 | $28.48 | 13,101 |
2017-03-27 | $37.73 | $37.79 | $37.61 | $37.68 | $28.56 | 36,302 |
2017-03-24 | $37.80 | $38.07 | $37.80 | $38.04 | $28.73 | 15,980 |
2017-03-23 | $37.77 | $37.88 | $37.77 | $37.80 | $28.54 | 23,499 |
2017-03-22 | $37.72 | $37.85 | $37.71 | $37.84 | $28.57 | 17,226 |
2017-03-21 | $37.95 | $37.99 | $37.71 | $37.75 | $28.51 | 103,325 |
2017-03-20 | $37.69 | $37.90 | $37.69 | $37.86 | $28.59 | 8,262 |
2017-03-17 | $37.53 | $37.74 | $37.53 | $37.65 | $28.43 | 23,703 |
2017-03-16 | $37.54 | $37.54 | $37.39 | $37.51 | $28.33 | 14,466 |
2017-03-15 | $36.85 | $37.31 | $36.80 | $37.29 | $28.16 | 36,229 |
2017-03-14 | $36.75 | $36.80 | $36.67 | $36.67 | $27.69 | 11,123 |
2017-03-13 | $36.85 | $36.85 | $36.72 | $36.85 | $27.83 | 19,954 |
2017-03-10 | $36.76 | $36.85 | $36.63 | $36.82 | $27.80 | 30,400 |
2017-03-09 | $36.68 | $36.68 | $36.41 | $36.49 | $27.55 | 39,387 |
2017-03-08 | $36.83 | $36.83 | $36.62 | $36.62 | $27.66 | 88,596 |
2017-03-07 | $37.00 | $37.00 | $36.89 | $36.99 | $27.93 | 21,886 |
2017-03-06 | $36.91 | $36.99 | $36.85 | $36.88 | $27.85 | 38,729 |
2017-03-03 | $37.00 | $37.00 | $36.73 | $36.86 | $27.83 | 29,887 |
2017-03-02 | $36.81 | $36.90 | $36.62 | $36.64 | $27.67 | 11,003 |
2017-03-01 | $36.92 | $37.06 | $36.90 | $37.03 | $27.96 | 43,516 |
2017-02-28 | $37.09 | $37.15 | $36.95 | $36.95 | $27.90 | 46,673 |
2017-02-27 | $37.14 | $37.29 | $37.04 | $37.12 | $28.03 | 17,103 |
2017-02-24 | $37.25 | $37.28 | $37.07 | $37.15 | $28.05 | 47,466 |
2017-02-23 | $37.37 | $37.46 | $37.28 | $37.28 | $28.15 | 61,116 |
2017-02-22 | $36.98 | $37.15 | $36.98 | $37.15 | $28.05 | 10,405 |
2017-02-21 | $36.94 | $37.05 | $36.88 | $37.01 | $27.95 | 42,710 |
2017-02-17 | $36.88 | $36.99 | $36.86 | $36.89 | $27.86 | 72,863 |
2017-02-16 | $37.32 | $37.37 | $37.20 | $37.20 | $27.98 | 19,188 |
2017-02-15 | $37.18 | $37.34 | $37.09 | $37.34 | $28.09 | 225,498 |
2017-02-14 | $37.20 | $37.34 | $37.03 | $37.28 | $28.04 | 40,354 |
2017-02-13 | $37.07 | $37.10 | $37.00 | $37.05 | $27.87 | 29,579 |
2017-02-10 | $37.04 | $37.11 | $36.94 | $37.11 | $27.91 | 19,109 |
2017-02-09 | $37.01 | $37.03 | $36.93 | $36.97 | $27.81 | 19,469 |
2017-02-08 | $36.86 | $37.00 | $36.86 | $36.98 | $27.82 | 28,348 |
2017-02-07 | $36.82 | $36.92 | $36.79 | $36.90 | $27.76 | 12,655 |
2017-02-06 | $37.03 | $37.09 | $36.93 | $37.04 | $27.86 | 61,928 |
2017-02-03 | $36.98 | $37.14 | $36.85 | $37.08 | $27.89 | 36,445 |
2017-02-02 | $36.74 | $36.85 | $36.70 | $36.75 | $27.64 | 26,119 |
2017-02-01 | $36.59 | $36.63 | $36.43 | $36.62 | $27.54 | 17,352 |
2017-01-31 | $36.34 | $36.60 | $36.34 | $36.48 | $27.44 | 52,790 |
2017-01-30 | $36.29 | $36.50 | $36.29 | $36.42 | $27.39 | 54,005 |
2017-01-27 | $36.39 | $36.39 | $36.25 | $36.37 | $27.36 | 21,997 |
2017-01-26 | $36.27 | $36.37 | $36.17 | $36.32 | $27.32 | 109,557 |
2017-01-25 | $36.25 | $36.66 | $36.25 | $36.45 | $27.42 | 31,732 |
2017-01-24 | $36.45 | $36.56 | $36.34 | $36.34 | $27.33 | 30,100 |
2017-01-23 | $36.40 | $36.45 | $36.30 | $36.45 | $27.42 | 65,389 |
2017-01-20 | $36.18 | $36.44 | $36.18 | $36.41 | $27.28 | 123,532 |
2017-01-19 | $36.05 | $36.25 | $36.02 | $36.20 | $27.12 | 21,962 |
2017-01-18 | $36.23 | $36.45 | $36.16 | $36.24 | $27.15 | 204,414 |
2017-01-17 | $36.27 | $36.44 | $36.27 | $36.41 | $27.28 | 35,138 |
2017-01-13 | $36.13 | $36.28 | $36.13 | $36.20 | $27.12 | 29,344 |
2017-01-12 | $36.10 | $36.38 | $36.10 | $36.27 | $27.17 | 51,820 |
2017-01-11 | $35.65 | $35.87 | $35.49 | $35.85 | $26.86 | 59,740 |
2017-01-10 | $35.90 | $36.02 | $35.79 | $35.87 | $26.87 | 50,863 |
2017-01-09 | $36.07 | $36.07 | $35.93 | $35.96 | $26.94 | 32,718 |
2017-01-06 | $36.06 | $36.09 | $35.95 | $35.96 | $26.94 | 37,544 |
2017-01-05 | $36.02 | $36.15 | $36.02 | $36.09 | $27.04 | 115,721 |
2017-01-04 | $35.67 | $35.93 | $35.67 | $35.81 | $26.83 | 100,859 |
2017-01-03 | $35.64 | $35.83 | $35.50 | $35.51 | $26.60 | 166,113 |
2016-12-30 | $35.95 | $35.95 | $35.62 | $35.77 | $26.80 | 117,927 |
2016-12-29 | $35.57 | $35.72 | $35.50 | $35.66 | $26.72 | 134,135 |
2016-12-28 | $35.37 | $35.51 | $35.35 | $35.44 | $26.55 | 81,081 |
2016-12-27 | $35.57 | $35.57 | $35.46 | $35.49 | $26.59 | 23,778 |
2016-12-23 | $35.44 | $35.57 | $35.39 | $35.54 | $26.63 | 118,819 |
2016-12-22 | $35.54 | $35.64 | $35.44 | $35.53 | $26.51 | 126,376 |
2016-12-21 | $35.59 | $35.67 | $35.52 | $35.54 | $26.52 | 100,018 |
2016-12-20 | $35.32 | $35.50 | $35.32 | $35.42 | $26.43 | 43,462 |
2016-12-19 | $35.30 | $35.51 | $35.28 | $35.36 | $26.38 | 60,176 |
2016-12-16 | $35.23 | $35.43 | $35.23 | $35.29 | $26.33 | 63,300 |
2016-12-15 | $35.29 | $35.33 | $35.15 | $35.20 | $26.26 | 94,188 |
2016-12-14 | $35.87 | $35.95 | $35.38 | $35.43 | $26.44 | 83,644 |
2016-12-13 | $35.92 | $35.97 | $35.78 | $35.87 | $26.76 | 45,120 |
2016-12-12 | $35.74 | $35.94 | $35.74 | $35.87 | $26.76 | 106,443 |
2016-12-09 | $35.55 | $35.71 | $35.53 | $35.58 | $26.55 | 33,998 |
2016-12-08 | $35.55 | $35.75 | $35.55 | $35.70 | $26.64 | 101,154 |
2016-12-07 | $35.70 | $35.83 | $35.68 | $35.83 | $26.73 | 98,155 |
2016-12-06 | $35.31 | $35.58 | $35.31 | $35.54 | $26.52 | 73,096 |
2016-12-05 | $35.19 | $35.33 | $35.04 | $35.17 | $26.24 | 200,731 |
2016-12-02 | $34.90 | $35.09 | $34.90 | $35.03 | $26.14 | 50,388 |
2016-12-01 | $35.12 | $35.12 | $34.87 | $34.90 | $26.04 | 105,465 |
2016-11-30 | $35.20 | $35.23 | $35.11 | $35.12 | $26.21 | 47,799 |
2016-11-29 | $35.09 | $35.21 | $35.05 | $35.21 | $26.27 | 42,811 |
2016-11-28 | $34.96 | $35.27 | $34.96 | $35.27 | $26.32 | 46,528 |
2016-11-25 | $34.92 | $35.08 | $34.90 | $35.06 | $26.16 | 10,029 |
2016-11-23 | $34.99 | $35.07 | $34.81 | $34.97 | $26.09 | 74,149 |
2016-11-22 | $35.48 | $35.48 | $35.22 | $35.37 | $26.39 | 181,211 |
2016-11-21 | $35.25 | $35.29 | $35.20 | $35.28 | $26.32 | 38,509 |
2016-11-18 | $35.34 | $35.37 | $35.07 | $35.23 | $26.18 | 54,997 |
2016-11-17 | $35.40 | $35.49 | $35.32 | $35.32 | $26.25 | 96,646 |
2016-11-16 | $35.31 | $35.46 | $35.30 | $35.30 | $26.23 | 641,911 |
2016-11-15 | $35.29 | $35.69 | $35.29 | $35.66 | $26.50 | 315,286 |
2016-11-14 | $34.83 | $35.33 | $34.65 | $35.15 | $26.12 | 371,772 |
2016-11-11 | $34.77 | $35.43 | $34.57 | $35.17 | $26.13 | 211,206 |
2016-11-10 | $36.31 | $36.31 | $35.38 | $35.71 | $26.54 | 103,663 |
2016-11-09 | $37.00 | $37.12 | $36.95 | $37.06 | $27.54 | 69,387 |
2016-11-08 | $37.58 | $37.82 | $37.55 | $37.79 | $28.08 | 22,457 |
2016-11-07 | $37.47 | $37.55 | $37.39 | $37.48 | $27.85 | 22,311 |
2016-11-04 | $37.30 | $37.38 | $37.22 | $37.36 | $27.76 | 15,405 |
2016-11-03 | $37.50 | $37.51 | $37.32 | $37.33 | $27.74 | 81,964 |
2016-11-02 | $37.41 | $37.50 | $37.33 | $37.42 | $27.81 | 22,580 |
2016-11-01 | $37.72 | $37.72 | $37.34 | $37.48 | $27.85 | 23,939 |
2016-10-31 | $37.46 | $37.62 | $37.46 | $37.53 | $27.89 | 55,683 |
2016-10-28 | $37.51 | $37.58 | $37.32 | $37.39 | $27.78 | 22,709 |
2016-10-27 | $37.72 | $37.72 | $37.46 | $37.53 | $27.89 | 18,678 |
2016-10-26 | $37.87 | $37.87 | $37.60 | $37.67 | $27.99 | 58,918 |
2016-10-25 | $37.99 | $38.00 | $37.82 | $38.00 | $28.24 | 15,093 |
2016-10-24 | $37.94 | $38.03 | $37.80 | $37.81 | $28.10 | 45,115 |
2016-10-21 | $37.96 | $37.96 | $37.77 | $37.87 | $28.03 | 42,307 |
2016-10-20 | $37.94 | $38.07 | $37.89 | $37.93 | $28.08 | 217,531 |
2016-10-19 | $37.92 | $38.12 | $37.92 | $38.04 | $28.16 | 6,521 |
2016-10-18 | $37.77 | $37.94 | $37.77 | $37.83 | $28.00 | 5,694 |
2016-10-17 | $37.58 | $37.74 | $37.58 | $37.60 | $27.83 | 132,790 |
2016-10-14 | $37.96 | $37.96 | $37.60 | $37.65 | $27.87 | 14,526 |
2016-10-13 | $37.68 | $37.83 | $37.57 | $37.72 | $27.92 | 64,826 |
2016-10-12 | $37.78 | $37.82 | $37.63 | $37.73 | $27.93 | 20,568 |
2016-10-11 | $37.99 | $37.99 | $37.64 | $37.71 | $27.92 | 23,841 |
2016-10-10 | $38.00 | $38.18 | $38.00 | $38.09 | $28.20 | 9,207 |
2016-10-07 | $38.12 | $38.15 | $37.90 | $38.02 | $28.14 | 33,088 |
2016-10-06 | $38.07 | $38.10 | $37.90 | $38.00 | $28.13 | 77,850 |
2016-10-05 | $38.10 | $38.20 | $37.93 | $38.16 | $28.25 | 360,338 |
2016-10-04 | $38.17 | $38.22 | $37.87 | $38.01 | $28.14 | 82,161 |
2016-10-03 | $38.11 | $38.28 | $38.08 | $38.20 | $28.28 | 83,814 |
2016-09-30 | $38.06 | $38.20 | $38.05 | $38.08 | $28.19 | 61,939 |
2016-09-29 | $38.21 | $38.23 | $37.91 | $38.05 | $28.17 | 41,094 |
2016-09-28 | $38.06 | $38.24 | $38.02 | $38.20 | $28.28 | 23,378 |
2016-09-27 | $37.99 | $38.23 | $37.99 | $38.15 | $28.24 | 888,728 |
2016-09-26 | $37.96 | $38.04 | $37.83 | $37.84 | $28.01 | 73,782 |
2016-09-23 | $38.23 | $38.34 | $38.12 | $38.17 | $28.15 | 86,668 |
2016-09-22 | $38.40 | $38.56 | $38.33 | $38.37 | $28.30 | 73,886 |
2016-09-21 | $37.84 | $38.18 | $37.84 | $38.09 | $28.09 | 10,372 |
2016-09-20 | $37.69 | $37.91 | $37.67 | $37.70 | $27.80 | 11,538 |
2016-09-19 | $37.63 | $37.88 | $37.63 | $37.73 | $27.82 | 86,922 |
2016-09-16 | $37.48 | $37.66 | $37.48 | $37.57 | $27.71 | 20,787 |
2016-09-15 | $37.57 | $37.79 | $37.50 | $37.67 | $27.78 | 9,087 |
2016-09-14 | $37.32 | $37.65 | $37.32 | $37.50 | $27.65 | 49,229 |
2016-09-13 | $37.68 | $37.69 | $37.35 | $37.53 | $27.68 | 184,447 |
2016-09-12 | $37.54 | $37.91 | $37.50 | $37.82 | $27.89 | 117,766 |
2016-09-09 | $37.88 | $37.93 | $37.67 | $37.80 | $27.88 | 81,829 |
2016-09-08 | $38.45 | $38.58 | $38.27 | $38.27 | $28.22 | 13,726 |
2016-09-07 | $38.46 | $38.55 | $38.30 | $38.32 | $28.26 | 33,973 |
2016-09-06 | $37.91 | $38.30 | $37.91 | $38.30 | $28.24 | 54,137 |
2016-09-02 | $37.69 | $37.85 | $37.61 | $37.67 | $27.78 | 19,372 |
2016-09-01 | $37.49 | $37.64 | $37.34 | $37.59 | $27.72 | 70,346 |
2016-08-31 | $37.50 | $37.62 | $37.39 | $37.50 | $27.65 | 285,746 |
2016-08-30 | $37.67 | $37.68 | $37.52 | $37.62 | $27.74 | 39,566 |
2016-08-29 | $37.72 | $37.81 | $37.62 | $37.77 | $27.85 | 328,125 |
2016-08-26 | $38.13 | $38.28 | $37.72 | $37.73 | $27.82 | 50,733 |
2016-08-25 | $38.04 | $38.04 | $37.85 | $37.90 | $27.95 | 520,820 |
2016-08-24 | $37.98 | $37.99 | $37.86 | $37.95 | $27.99 | 31,521 |
2016-08-23 | $38.45 | $38.45 | $38.03 | $38.06 | $28.07 | 810,637 |
2016-08-22 | $38.40 | $38.40 | $38.21 | $38.27 | $28.22 | 51,354 |
2016-08-19 | $38.60 | $38.65 | $38.52 | $38.58 | $28.34 | 17,591 |
2016-08-18 | $38.62 | $38.79 | $38.62 | $38.73 | $28.45 | 15,344 |
2016-08-17 | $38.54 | $38.63 | $38.38 | $38.54 | $28.31 | 44,776 |
2016-08-16 | $38.83 | $38.83 | $38.66 | $38.69 | $28.42 | 29,663 |
2016-08-15 | $38.61 | $38.72 | $38.59 | $38.62 | $28.37 | 59,488 |
2016-08-12 | $38.60 | $38.62 | $38.41 | $38.42 | $28.23 | 406,691 |
2016-08-11 | $38.95 | $38.95 | $38.52 | $38.57 | $28.34 | 137,047 |
2016-08-10 | $38.56 | $38.59 | $38.50 | $38.51 | $28.29 | 71,668 |
2016-08-09 | $38.12 | $38.39 | $38.12 | $38.27 | $28.12 | 24,156 |
2016-08-08 | $37.89 | $38.15 | $37.89 | $38.10 | $27.99 | 108,433 |
2016-08-05 | $37.74 | $37.86 | $37.67 | $37.79 | $27.76 | 60,765 |
2016-08-04 | $37.60 | $37.83 | $37.56 | $37.76 | $27.74 | 19,265 |
2016-08-03 | $37.42 | $37.63 | $37.34 | $37.51 | $27.56 | 59,587 |
2016-08-02 | $37.60 | $37.71 | $37.45 | $37.54 | $27.58 | 40,069 |
2016-08-01 | $37.60 | $37.65 | $37.49 | $37.49 | $27.54 | 33,247 |
2016-07-29 | $37.47 | $37.71 | $37.43 | $37.62 | $27.64 | 581,031 |
2016-07-28 | $37.32 | $37.36 | $37.19 | $37.19 | $27.32 | 21,418 |
2016-07-27 | $37.16 | $37.31 | $37.05 | $37.25 | $27.37 | 69,847 |
2016-07-26 | $37.21 | $37.21 | $37.01 | $37.12 | $27.27 | 31,547 |
2016-07-25 | $37.39 | $37.42 | $37.08 | $37.10 | $27.26 | 55,465 |
2016-07-22 | $37.57 | $37.58 | $37.39 | $37.54 | $27.47 | 27,920 |
2016-07-21 | $37.58 | $37.67 | $37.45 | $37.48 | $27.43 | 22,452 |
2016-07-20 | $37.62 | $37.71 | $37.48 | $37.53 | $27.46 | 25,004 |
2016-07-19 | $37.74 | $37.74 | $37.52 | $37.56 | $27.49 | 35,920 |
2016-07-18 | $37.94 | $37.94 | $37.70 | $37.83 | $27.68 | 22,584 |
2016-07-15 | $37.91 | $38.13 | $37.80 | $37.83 | $27.68 | 16,999 |
2016-07-14 | $38.00 | $38.10 | $37.91 | $38.02 | $27.82 | 32,109 |
2016-07-13 | $37.90 | $37.90 | $37.73 | $37.77 | $27.64 | 11,135 |
2016-07-12 | $37.83 | $37.98 | $37.78 | $37.92 | $27.75 | 45,667 |
2016-07-11 | $37.67 | $37.77 | $37.57 | $37.62 | $27.53 | 44,865 |
2016-07-08 | $37.45 | $37.65 | $37.44 | $37.61 | $27.52 | 55,318 |
2016-07-07 | $37.27 | $37.30 | $37.10 | $37.21 | $27.23 | 23,047 |
2016-07-06 | $37.17 | $37.30 | $37.11 | $37.27 | $27.27 | 10,120 |
2016-07-05 | $37.35 | $37.57 | $37.22 | $37.27 | $27.27 | 515,366 |
2016-07-01 | $37.72 | $37.89 | $37.47 | $37.52 | $27.46 | 28,635 |
2016-06-30 | $37.20 | $37.50 | $37.20 | $37.41 | $27.38 | 503,799 |
2016-06-29 | $37.14 | $37.43 | $36.93 | $37.32 | $27.31 | 58,296 |
2016-06-28 | $36.80 | $36.95 | $36.64 | $36.87 | $26.98 | 77,514 |
2016-06-27 | $36.11 | $36.43 | $36.06 | $36.10 | $26.42 | 16,456 |
2016-06-24 | $36.45 | $36.67 | $36.22 | $36.30 | $26.56 | 34,681 |
2016-06-23 | $37.44 | $37.51 | $37.26 | $37.51 | $27.45 | 96,270 |
2016-06-22 | $36.99 | $37.12 | $36.87 | $37.07 | $27.13 | 321,790 |
2016-06-21 | $36.83 | $36.89 | $36.77 | $36.84 | $26.96 | 15,460 |
2016-06-20 | $36.83 | $36.96 | $36.81 | $36.82 | $26.94 | 51,736 |
2016-06-17 | $36.60 | $36.67 | $36.44 | $36.59 | $26.67 | 33,092 |
2016-06-16 | $36.22 | $36.42 | $36.06 | $36.35 | $26.50 | 55,689 |
2016-06-15 | $36.32 | $36.66 | $36.32 | $36.55 | $26.64 | 29,104 |
2016-06-14 | $36.40 | $36.40 | $36.20 | $36.32 | $26.47 | 22,252 |
2016-06-13 | $36.46 | $36.67 | $36.43 | $36.48 | $26.59 | 62,770 |
2016-06-10 | $36.76 | $36.92 | $36.65 | $36.65 | $26.72 | 25,165 |
2016-06-09 | $37.04 | $37.32 | $37.04 | $37.08 | $27.03 | 76,115 |
2016-06-08 | $37.22 | $37.37 | $37.20 | $37.36 | $27.23 | 52,304 |
2016-06-07 | $36.83 | $37.05 | $36.78 | $36.90 | $26.90 | 157,005 |
2016-06-06 | $36.47 | $36.71 | $36.47 | $36.71 | $26.76 | 355,950 |
2016-06-03 | $36.27 | $36.48 | $36.20 | $36.38 | $26.52 | 139,552 |
2016-06-02 | $35.98 | $35.98 | $35.60 | $35.67 | $26.00 | 33,965 |
2016-06-01 | $35.60 | $35.70 | $35.53 | $35.70 | $26.02 | 481,553 |
2016-05-31 | $35.70 | $35.83 | $35.62 | $35.68 | $26.01 | 27,767 |
2016-05-27 | $35.68 | $35.91 | $35.68 | $35.71 | $26.03 | 46,813 |
2016-05-26 | $35.88 | $36.06 | $35.85 | $35.96 | $26.21 | 61,081 |
2016-05-25 | $35.72 | $35.89 | $35.69 | $35.82 | $26.11 | 59,568 |
2016-05-24 | $35.65 | $35.81 | $35.65 | $35.71 | $26.03 | 90,151 |
2016-05-23 | $35.89 | $35.89 | $35.58 | $35.68 | $26.01 | 90,435 |
2016-05-20 | $35.89 | $36.03 | $35.89 | $35.96 | $26.11 | 15,687 |
2016-05-19 | $35.69 | $35.92 | $35.66 | $35.84 | $26.02 | 150,416 |
2016-05-18 | $36.21 | $36.32 | $35.90 | $35.94 | $26.09 | 96,906 |
2016-05-17 | $36.48 | $36.63 | $36.48 | $36.53 | $26.52 | 94,693 |
2016-05-16 | $36.50 | $36.66 | $36.47 | $36.50 | $26.50 | 39,471 |
2016-05-13 | $36.58 | $36.65 | $36.47 | $36.50 | $26.50 | 24,638 |
2016-05-12 | $36.83 | $36.90 | $36.70 | $36.81 | $26.72 | 330,908 |
2016-05-11 | $36.63 | $36.90 | $36.63 | $36.87 | $26.77 | 229,107 |
2016-05-10 | $36.65 | $36.72 | $36.55 | $36.65 | $26.61 | 172,794 |
2016-05-09 | $36.74 | $36.74 | $36.16 | $36.43 | $26.45 | 343,361 |
2016-05-06 | $36.51 | $36.80 | $36.51 | $36.74 | $26.67 | 584,726 |
2016-05-05 | $36.85 | $36.85 | $36.64 | $36.68 | $26.63 | 41,154 |
2016-05-04 | $36.92 | $36.98 | $36.67 | $36.67 | $26.62 | 386,028 |
2016-05-03 | $37.29 | $37.37 | $37.02 | $37.02 | $26.88 | 112,114 |
2016-05-02 | $37.67 | $37.72 | $37.50 | $37.56 | $27.27 | 95,305 |
2016-04-29 | $37.72 | $37.99 | $37.56 | $37.56 | $27.27 | 71,803 |
2016-04-28 | $37.22 | $37.50 | $37.22 | $37.38 | $27.14 | 42,438 |
2016-04-27 | $37.06 | $37.25 | $37.01 | $37.25 | $27.04 | 26,282 |
2016-04-26 | $37.09 | $37.18 | $37.01 | $37.08 | $26.92 | 28,820 |
2016-04-25 | $36.98 | $37.00 | $36.84 | $36.85 | $26.75 | 73,619 |
2016-04-22 | $37.22 | $37.32 | $37.10 | $37.17 | $26.88 | 56,978 |
2016-04-21 | $37.62 | $37.62 | $37.29 | $37.35 | $27.01 | 66,737 |
2016-04-20 | $37.65 | $37.73 | $37.51 | $37.65 | $27.23 | 26,236 |
2016-04-19 | $37.51 | $37.67 | $37.46 | $37.59 | $27.18 | 37,166 |
2016-04-18 | $37.08 | $37.23 | $37.05 | $37.13 | $26.85 | 32,737 |
2016-04-15 | $37.11 | $37.22 | $37.09 | $37.18 | $26.89 | 32,917 |
2016-04-14 | $37.21 | $37.30 | $37.14 | $37.28 | $26.96 | 22,892 |
2016-04-13 | $37.15 | $37.35 | $37.10 | $37.28 | $26.96 | 386,323 |
2016-04-12 | $37.03 | $37.13 | $36.91 | $37.13 | $26.85 | 40,464 |
2016-04-11 | $36.85 | $36.95 | $36.84 | $36.93 | $26.71 | 80,849 |
2016-04-08 | $36.38 | $36.54 | $36.38 | $36.54 | $26.42 | 66,677 |
2016-04-07 | $36.27 | $36.37 | $36.08 | $36.13 | $26.13 | 46,944 |
2016-04-06 | $36.45 | $36.48 | $36.25 | $36.43 | $26.34 | 65,842 |
2016-04-05 | $36.68 | $36.68 | $36.26 | $36.29 | $26.24 | 198,804 |
2016-04-04 | $37.13 | $37.13 | $36.74 | $36.76 | $26.58 | 140,067 |
2016-04-01 | $36.96 | $36.96 | $36.59 | $36.86 | $26.65 | 177,034 |
2016-03-31 | $37.00 | $37.12 | $36.82 | $36.82 | $26.63 | 48,776 |
2016-03-30 | $36.76 | $36.89 | $36.67 | $36.70 | $26.54 | 122,595 |
2016-03-29 | $36.17 | $36.48 | $36.09 | $36.47 | $26.37 | 131,566 |
2016-03-28 | $36.06 | $36.21 | $35.92 | $36.14 | $26.13 | 71,792 |
2016-03-24 | $35.96 | $35.99 | $35.86 | $35.97 | $26.01 | 52,947 |
2016-03-23 | $36.44 | $36.44 | $36.06 | $36.07 | $26.08 | 32,102 |
2016-03-22 | $36.48 | $36.55 | $36.28 | $36.50 | $26.39 | 127,488 |
2016-03-21 | $36.46 | $36.56 | $36.40 | $36.52 | $26.41 | 202,159 |
2016-03-18 | $36.73 | $36.81 | $36.58 | $36.65 | $26.40 | 850,885 |
2016-03-17 | $36.32 | $36.62 | $36.16 | $36.59 | $26.35 | 129,797 |
2016-03-16 | $35.47 | $35.79 | $35.19 | $35.78 | $25.77 | 93,585 |
2016-03-15 | $35.66 | $35.66 | $35.45 | $35.47 | $25.55 | 90,091 |
2016-03-14 | $35.94 | $35.94 | $35.74 | $35.86 | $25.83 | 462,699 |
2016-03-11 | $35.84 | $36.00 | $35.84 | $36.00 | $25.93 | 62,080 |
2016-03-10 | $35.55 | $35.64 | $35.46 | $35.62 | $25.66 | 41,841 |
2016-03-09 | $35.49 | $35.58 | $35.42 | $35.54 | $25.60 | 128,855 |
2016-03-08 | $35.28 | $35.33 | $35.17 | $35.20 | $25.35 | 354,241 |
2016-03-07 | $35.19 | $35.37 | $35.11 | $35.33 | $25.45 | 870,670 |
2016-03-04 | $35.12 | $35.26 | $35.02 | $35.23 | $25.38 | 83,482 |
2016-03-03 | $34.68 | $34.89 | $34.62 | $34.87 | $25.12 | 174,774 |
2016-03-02 | $34.45 | $34.59 | $34.37 | $34.56 | $24.89 | 28,376 |
2016-03-01 | $34.24 | $34.46 | $34.10 | $34.46 | $24.82 | 548,585 |
2016-02-29 | $34.06 | $34.10 | $33.93 | $33.93 | $24.44 | 78,147 |
2016-02-26 | $34.28 | $34.28 | $33.74 | $33.85 | $24.38 | 78,670 |
2016-02-25 | $34.22 | $34.22 | $34.03 | $34.16 | $24.60 | 55,829 |
2016-02-24 | $33.78 | $34.10 | $33.73 | $34.03 | $24.51 | 25,058 |
2016-02-23 | $34.38 | $34.38 | $34.02 | $34.06 | $24.53 | 26,733 |
2016-02-22 | $34.18 | $34.26 | $34.10 | $34.23 | $24.65 | 35,655 |
2016-02-19 | $34.08 | $34.17 | $33.95 | $34.16 | $24.50 | 28,227 |
2016-02-18 | $34.61 | $34.61 | $34.04 | $34.06 | $24.43 | 136,950 |
2016-02-17 | $33.95 | $34.26 | $33.90 | $34.16 | $24.50 | 101,550 |
2016-02-16 | $33.83 | $33.97 | $33.76 | $33.93 | $24.34 | 129,414 |
2016-02-12 | $34.01 | $34.19 | $33.89 | $34.13 | $24.48 | 59,240 |
2016-02-11 | $34.01 | $34.04 | $33.81 | $33.90 | $24.31 | 29,998 |
2016-02-10 | $34.18 | $34.22 | $34.03 | $34.18 | $24.51 | 268,227 |
2016-02-09 | $33.78 | $34.03 | $33.78 | $33.98 | $24.37 | 113,569 |
2016-02-08 | $33.94 | $33.94 | $33.75 | $33.84 | $24.27 | 145,242 |
2016-02-05 | $34.21 | $34.21 | $34.01 | $34.01 | $24.39 | 126,146 |
2016-02-04 | $34.44 | $34.46 | $34.17 | $34.28 | $24.59 | 1,191,175 |
2016-02-03 | $33.78 | $34.04 | $33.64 | $34.04 | $24.41 | 127,260 |
2016-02-02 | $33.62 | $33.67 | $33.45 | $33.57 | $24.08 | 52,452 |
2016-02-01 | $33.73 | $33.86 | $33.64 | $33.82 | $24.26 | 301,190 |
2016-01-29 | $33.70 | $33.92 | $33.65 | $33.92 | $24.33 | 133,248 |
2016-01-28 | $33.57 | $33.65 | $33.43 | $33.50 | $24.03 | 76,978 |
2016-01-27 | $33.17 | $33.34 | $33.05 | $33.08 | $23.73 | 170,570 |
2016-01-26 | $33.06 | $33.30 | $33.04 | $33.19 | $23.80 | 249,696 |
2016-01-25 | $33.21 | $33.21 | $32.89 | $32.95 | $23.63 | 131,546 |
2016-01-22 | $33.34 | $33.53 | $33.11 | $33.35 | $23.81 | 282,327 |
2016-01-21 | $32.97 | $33.12 | $32.86 | $32.93 | $23.51 | 134,553 |
2016-01-20 | $32.98 | $33.04 | $32.76 | $32.92 | $23.51 | 208,375 |
2016-01-19 | $33.26 | $33.32 | $33.16 | $33.20 | $23.71 | 62,207 |
2016-01-15 | $33.31 | $33.35 | $33.08 | $33.08 | $23.62 | 132,161 |
2016-01-14 | $33.52 | $33.64 | $33.45 | $33.63 | $24.01 | 170,235 |
2016-01-13 | $33.64 | $33.71 | $33.42 | $33.42 | $23.86 | 137,877 |
2016-01-12 | $33.55 | $33.56 | $33.33 | $33.42 | $23.87 | 48,807 |
2016-01-11 | $33.48 | $33.51 | $33.28 | $33.34 | $23.81 | 102,780 |
2016-01-08 | $33.64 | $33.67 | $33.45 | $33.46 | $23.89 | 87,022 |
2016-01-07 | $33.59 | $33.70 | $33.55 | $33.59 | $23.99 | 72,767 |
2016-01-06 | $34.13 | $34.13 | $33.62 | $33.62 | $24.01 | 96,331 |
2016-01-05 | $34.01 | $34.01 | $33.90 | $33.95 | $24.24 | 112,449 |
2016-01-04 | $33.96 | $34.04 | $33.85 | $33.94 | $24.24 | 101,726 |
2015-12-31 | $34.20 | $34.43 | $34.13 | $34.28 | $24.48 | 199,325 |
2015-12-30 | $34.29 | $34.41 | $34.11 | $34.20 | $24.42 | 148,102 |
2015-12-29 | $34.44 | $34.52 | $34.31 | $34.40 | $24.56 | 199,531 |
2015-12-28 | $34.37 | $34.57 | $34.34 | $34.45 | $24.60 | 71,417 |
2015-12-24 | $34.34 | $34.56 | $34.21 | $34.56 | $24.68 | 61,133 |
2015-12-23 | $34.37 | $34.37 | $34.21 | $34.29 | $24.49 | 124,049 |
2015-12-22 | $34.42 | $34.45 | $34.14 | $34.19 | $24.41 | 131,704 |
2015-12-21 | $34.23 | $34.29 | $34.12 | $34.13 | $24.37 | 245,439 |
2015-12-18 | $34.41 | $34.45 | $34.13 | $34.33 | $24.41 | 161,335 |
2015-12-17 | $34.44 | $34.44 | $34.14 | $34.15 | $24.28 | 88,584 |
2015-12-16 | $34.19 | $34.44 | $34.02 | $34.44 | $24.49 | 136,070 |
2015-12-15 | $34.23 | $34.37 | $34.16 | $34.36 | $24.43 | 213,172 |
2015-12-14 | $33.93 | $34.02 | $33.73 | $34.02 | $24.19 | 205,199 |
2015-12-11 | $34.07 | $34.07 | $33.77 | $33.85 | $24.07 | 134,304 |
2015-12-10 | $34.46 | $34.54 | $34.31 | $34.37 | $24.44 | 115,703 |
2015-12-09 | $34.85 | $34.91 | $34.67 | $34.79 | $24.74 | 109,044 |
2015-12-08 | $34.75 | $34.76 | $34.65 | $34.69 | $24.67 | 186,349 |
2015-12-07 | $35.06 | $35.06 | $34.84 | $34.84 | $24.77 | 72,135 |
2015-12-04 | $35.19 | $35.37 | $35.19 | $35.29 | $25.09 | 333,991 |
2015-12-03 | $35.26 | $35.36 | $35.15 | $35.24 | $25.06 | 169,350 |
2015-12-02 | $35.18 | $35.21 | $35.06 | $35.09 | $24.95 | 46,804 |
2015-12-01 | $35.21 | $35.27 | $35.12 | $35.18 | $25.02 | 238,072 |
2015-11-30 | $35.21 | $35.21 | $35.00 | $35.07 | $24.94 | 447,732 |
2015-11-27 | $35.41 | $35.41 | $35.19 | $35.19 | $25.02 | 78,396 |
2015-11-25 | $35.51 | $35.59 | $35.42 | $35.48 | $25.23 | 32,087 |
2015-11-24 | $35.54 | $35.70 | $35.54 | $35.66 | $25.36 | 79,157 |
2015-11-23 | $35.59 | $35.61 | $35.44 | $35.49 | $25.24 | 152,857 |
2015-11-20 | $35.86 | $35.88 | $35.78 | $35.82 | $25.37 | 44,540 |
2015-11-19 | $36.00 | $36.00 | $35.60 | $35.66 | $25.25 | 391,449 |
2015-11-18 | $35.33 | $35.45 | $35.23 | $35.38 | $25.06 | 1,277,860 |
2015-11-17 | $35.36 | $35.36 | $35.22 | $35.24 | $24.96 | 294,524 |
2015-11-16 | $35.28 | $35.32 | $35.15 | $35.32 | $25.01 | 68,976 |
2015-11-13 | $35.30 | $35.35 | $35.17 | $35.19 | $24.92 | 271,876 |
2015-11-12 | $35.48 | $35.48 | $35.31 | $35.34 | $25.03 | 508,963 |
2015-11-11 | $35.66 | $35.70 | $35.53 | $35.55 | $25.18 | 358,594 |
2015-11-10 | $35.25 | $35.53 | $35.25 | $35.46 | $25.11 | 39,334 |
2015-11-09 | $35.45 | $35.56 | $35.33 | $35.38 | $25.06 | 351,303 |
2015-11-06 | $35.60 | $35.61 | $35.38 | $35.51 | $25.15 | 276,242 |
2015-11-05 | $36.07 | $36.13 | $35.93 | $35.95 | $25.46 | 258,239 |
2015-11-04 | $36.34 | $36.37 | $35.99 | $36.10 | $25.57 | 213,427 |
2015-11-03 | $36.04 | $36.31 | $36.04 | $36.31 | $25.71 | 145,440 |
2015-11-02 | $36.16 | $36.16 | $35.96 | $36.04 | $25.52 | 172,741 |
2015-10-30 | $35.99 | $36.05 | $35.89 | $35.99 | $25.49 | 69,609 |
2015-10-29 | $35.69 | $35.86 | $35.59 | $35.78 | $25.34 | 123,814 |
2015-10-28 | $36.07 | $36.24 | $35.78 | $35.88 | $25.41 | 331,897 |
2015-10-27 | $35.88 | $35.97 | $35.84 | $35.87 | $25.40 | 184,642 |
2015-10-26 | $36.10 | $36.13 | $35.97 | $36.07 | $25.54 | 408,065 |
2015-10-23 | $36.21 | $36.21 | $36.08 | $36.11 | $25.47 | 113,187 |
2015-10-22 | $36.16 | $36.22 | $36.04 | $36.22 | $25.55 | 161,221 |
2015-10-21 | $36.12 | $36.12 | $35.94 | $35.99 | $25.39 | 291,051 |
2015-10-20 | $36.42 | $36.46 | $36.26 | $36.27 | $25.58 | 50,979 |
2015-10-19 | $36.44 | $36.50 | $36.37 | $36.41 | $25.68 | 158,106 |
2015-10-16 | $36.82 | $36.82 | $36.65 | $36.66 | $25.86 | 180,935 |
2015-10-15 | $36.67 | $36.83 | $36.64 | $36.80 | $25.96 | 48,551 |
2015-10-14 | $36.32 | $36.53 | $36.19 | $36.53 | $25.77 | 107,357 |
2015-10-13 | $36.20 | $36.29 | $36.06 | $36.14 | $25.49 | 117,810 |
2015-10-12 | $36.70 | $36.79 | $36.52 | $36.56 | $25.79 | 350,378 |
2015-10-09 | $36.66 | $36.85 | $36.59 | $36.67 | $25.86 | 124,921 |
2015-10-08 | $36.24 | $36.48 | $36.04 | $36.44 | $25.70 | 183,973 |
2015-10-07 | $36.16 | $36.23 | $35.99 | $36.15 | $25.50 | 883,185 |
2015-10-06 | $35.49 | $35.73 | $35.42 | $35.72 | $25.19 | 198,931 |
2015-10-05 | $35.29 | $35.41 | $35.25 | $35.27 | $24.88 | 1,061,775 |
2015-10-02 | $34.73 | $35.02 | $34.61 | $34.99 | $24.68 | 124,559 |
2015-10-01 | $34.74 | $35.00 | $34.58 | $34.60 | $24.40 | 177,634 |
2015-09-30 | $34.44 | $34.70 | $34.11 | $34.65 | $24.44 | 317,892 |
2015-09-29 | $34.19 | $34.36 | $34.17 | $34.27 | $24.17 | 164,426 |
2015-09-28 | $34.49 | $34.50 | $34.07 | $34.18 | $24.11 | 786,301 |
2015-09-25 | $34.69 | $34.78 | $34.55 | $34.62 | $24.42 | 167,963 |
2015-09-24 | $34.26 | $34.64 | $34.19 | $34.57 | $24.38 | 94,776 |
2015-09-23 | $34.75 | $34.76 | $34.40 | $34.48 | $24.32 | 210,557 |
2015-09-22 | $34.97 | $34.97 | $34.77 | $34.78 | $24.53 | 90,980 |
2015-09-21 | $35.31 | $35.31 | $35.07 | $35.18 | $24.81 | 46,149 |
2015-09-18 | $35.61 | $35.71 | $35.39 | $35.49 | $24.92 | 39,312 |
2015-09-17 | $35.49 | $35.72 | $35.35 | $35.46 | $24.90 | 47,187 |
2015-09-16 | $35.31 | $35.48 | $35.31 | $35.37 | $24.84 | 144,686 |
2015-09-15 | $35.23 | $35.26 | $35.15 | $35.21 | $24.73 | 117,916 |
2015-09-14 | $35.09 | $35.25 | $35.03 | $35.25 | $24.75 | 51,518 |
2015-09-11 | $34.82 | $35.17 | $34.82 | $35.12 | $24.66 | 48,424 |
2015-09-10 | $35.00 | $35.21 | $34.94 | $35.15 | $24.69 | 94,672 |
2015-09-09 | $35.16 | $35.16 | $34.92 | $35.03 | $24.60 | 244,257 |
2015-09-08 | $35.01 | $35.10 | $34.94 | $35.10 | $24.65 | 71,022 |
2015-09-04 | $35.21 | $35.22 | $34.92 | $34.96 | $24.55 | 117,138 |
2015-09-03 | $35.24 | $35.36 | $35.04 | $35.15 | $24.68 | 662,969 |
2015-09-02 | $35.61 | $35.61 | $35.26 | $35.34 | $24.82 | 53,155 |
WisdomTree Emerging Market Local Debt Fund (ELD) News Headlines
Recent WisdomTree Emerging Market Local Debt Fund (ELD) News
Similar Companies to WisdomTree Emerging Market Local Debt Fund (ELD) 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 | -- | -- | -- |