WisdomTree Emerging Markets Multifactor ETF (EMMF) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.04 ($0.09) 0.33%
WisdomTree Emerging Markets Multifactor ETF - Daily Information
Click for more stock information on WisdomTree Emerging Markets Multifactor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.16 |
Previous Close | $27.04 |
High | $27.26 |
Low | $27.04 |
Adjusted Open | $27.16 |
Previous Adjusted Close | $27.04 |
Adjusted High | $27.26 |
Adjusted Low | $27.04 |
About WisdomTree Emerging Markets Multifactor ETF (EMMF)
The Fund, an exchange traded fund (“ETF”), is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in equity securities of emerging markets that exhibit certain characteristics that the investment adviser, WisdomTree Asset Management, Inc. (“WisdomTree”), believes to be indicative of positive future returns based on a model developed by WisdomTree. WisdomTree seeks to identify equity securities of emerging markets countries that have the highest potential for returns based on proprietary measures of fundamental factors, such as value and quality, and technical factors, such as momentum and correlation. WisdomTree employs a quantitative model to identify which securities the Fund might purchase and sell and opportune times for purchases and sales. At a minimum, the Fund’s portfolio will be rebalanced quarterly according to WisdomTree’s quantitative model, although a more active approach may be taken depending on such factors as market conditions and investment opportunities, and the number of holdings in the Fund may vary. WisdomTree seeks to manage the Fund’s currency risk by dynamically hedging currency fluctuations in the relative value of the applicable foreign currencies against the U.S. dollar, ranging from a 0% to 100% hedge. The hedge ratios on such foreign currencies are adjusted as frequently as weekly utilizing signals such as interest rate differentials, momentum, and value. The Fund uses forward currency contracts and/or futures contracts to the extent foreign currencies are hedged. Under normal circumstances, the Fund will invest at least 80% of its net assets in equity securities of emerging markets. As of the date of this Prospectus, the Fund has significant exposure to China. The Fund generally expects to invest in large- and mid-capitalization companies, but the Fund may also invest in small-capitalization companies. WisdomTree uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Fund: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the information technology and communication services sectors comprised a significant portion of the Fund.
Invest in WisdomTree Emerging Markets Multifactor ETF (EMMF)
Historical Stock Data for WisdomTree Emerging Markets Multifactor ETF (EMMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $27.16 | $27.26 | $27.04 | $27.04 | $27.04 | 18,710 |
2025-04-30 | $27.18 | $27.18 | $26.85 | $26.95 | $26.95 | 56,997 |
2025-04-29 | $27.02 | $27.09 | $26.96 | $27.06 | $27.06 | 14,304 |
2025-04-28 | $26.90 | $26.94 | $26.71 | $26.94 | $26.94 | 72,477 |
2025-04-25 | $26.65 | $26.75 | $26.61 | $26.74 | $26.74 | 12,272 |
2025-04-24 | $26.74 | $26.89 | $26.63 | $26.87 | $26.87 | 12,746 |
2025-04-23 | $26.67 | $26.73 | $26.48 | $26.53 | $26.53 | 21,954 |
2025-04-22 | $26.23 | $26.37 | $26.22 | $26.25 | $26.25 | 29,600 |
2025-04-21 | $25.90 | $25.95 | $25.78 | $25.95 | $25.95 | 7,252 |
2025-04-17 | $25.98 | $26.15 | $25.92 | $25.95 | $25.95 | 16,679 |
2025-04-16 | $25.91 | $25.91 | $25.56 | $25.67 | $25.67 | 9,644 |
2025-04-15 | $26.01 | $26.01 | $25.83 | $25.89 | $25.89 | 12,053 |
2025-04-14 | $25.57 | $25.85 | $25.57 | $25.76 | $25.76 | 21,220 |
2025-04-11 | $25.30 | $25.65 | $25.14 | $25.60 | $25.60 | 41,840 |
2025-04-10 | $25.46 | $25.46 | $24.69 | $25.04 | $25.04 | 8,129 |
2025-04-09 | $24.10 | $25.63 | $24.10 | $25.58 | $25.58 | 12,795 |
2025-04-08 | $25.08 | $25.08 | $23.93 | $24.10 | $24.10 | 38,773 |
2025-04-07 | $24.15 | $24.75 | $24.08 | $24.27 | $24.27 | 112,849 |
2025-04-04 | $25.69 | $25.69 | $24.92 | $24.96 | $24.96 | 60,329 |
2025-04-03 | $26.21 | $26.48 | $26.21 | $26.23 | $26.23 | 19,323 |
2025-04-02 | $26.65 | $26.82 | $26.65 | $26.82 | $26.82 | 16,513 |
2025-04-01 | $26.52 | $26.71 | $26.52 | $26.66 | $26.66 | 11,958 |
2025-03-31 | $26.37 | $26.57 | $26.37 | $26.53 | $26.53 | 10,181 |
2025-03-28 | $26.74 | $26.77 | $26.50 | $26.62 | $26.62 | 15,653 |
2025-03-27 | $26.88 | $26.94 | $26.86 | $26.89 | $26.89 | 20,523 |
2025-03-26 | $26.89 | $26.89 | $26.73 | $26.74 | $26.74 | 16,216 |
2025-03-25 | $26.99 | $27.11 | $26.99 | $27.05 | $27.05 | 35,894 |
2025-03-24 | $26.96 | $26.98 | $26.88 | $26.91 | $26.91 | 13,643 |
2025-03-21 | $26.74 | $26.80 | $26.70 | $26.77 | $26.77 | 12,125 |
2025-03-20 | $26.70 | $26.85 | $26.70 | $26.83 | $26.83 | 8,691 |
2025-03-19 | $26.97 | $27.02 | $26.83 | $26.91 | $26.91 | 24,865 |
2025-03-18 | $26.91 | $26.98 | $26.86 | $26.94 | $26.94 | 39,570 |
2025-03-17 | $26.81 | $27.10 | $26.81 | $26.95 | $26.95 | 54,734 |
2025-03-14 | $26.52 | $26.67 | $26.51 | $26.63 | $26.63 | 51,366 |
2025-03-13 | $26.20 | $26.40 | $26.20 | $26.36 | $26.36 | 15,897 |
2025-03-12 | $26.33 | $26.42 | $26.23 | $26.40 | $26.40 | 30,323 |
2025-03-11 | $26.20 | $26.29 | $26.06 | $26.21 | $26.21 | 13,204 |
2025-03-10 | $26.19 | $26.25 | $25.97 | $26.07 | $26.07 | 27,681 |
2025-03-07 | $26.41 | $26.57 | $26.29 | $26.51 | $26.51 | 22,550 |
2025-03-06 | $26.37 | $26.50 | $26.31 | $26.36 | $26.36 | 25,206 |
2025-03-05 | $26.32 | $26.53 | $26.27 | $26.51 | $26.51 | 35,106 |
2025-03-04 | $25.80 | $26.09 | $25.72 | $25.88 | $25.88 | 10,864 |
2025-03-03 | $26.13 | $26.18 | $25.83 | $25.89 | $25.89 | 13,943 |
2025-02-28 | $26.00 | $26.00 | $25.84 | $25.99 | $25.99 | 56,644 |
2025-02-27 | $26.45 | $26.50 | $26.26 | $26.26 | $26.26 | 16,201 |
2025-02-26 | $26.61 | $26.73 | $26.55 | $26.62 | $26.62 | 24,656 |
2025-02-25 | $26.46 | $26.53 | $26.38 | $26.48 | $26.48 | 16,073 |
2025-02-24 | $26.61 | $26.61 | $26.49 | $26.50 | $26.50 | 8,054 |
2025-02-21 | $26.92 | $26.92 | $26.54 | $26.61 | $26.61 | 413,276 |
2025-02-20 | $26.88 | $26.96 | $26.82 | $26.90 | $26.90 | 18,799 |
2025-02-19 | $26.87 | $26.91 | $26.84 | $26.87 | $26.87 | 16,806 |
2025-02-18 | $26.88 | $26.99 | $26.81 | $26.88 | $26.88 | 37,700 |
2025-02-14 | $26.92 | $26.92 | $26.75 | $26.78 | $26.78 | 161,770 |
2025-02-13 | $26.79 | $26.95 | $26.76 | $26.91 | $26.91 | 123,906 |
2025-02-12 | $26.73 | $26.89 | $26.73 | $26.87 | $26.87 | 20,649 |
2025-02-11 | $26.79 | $26.90 | $26.79 | $26.86 | $26.86 | 19,305 |
2025-02-10 | $26.96 | $27.03 | $26.93 | $26.95 | $26.95 | 29,790 |
2025-02-07 | $27.04 | $27.08 | $26.89 | $26.95 | $26.95 | 24,702 |
2025-02-06 | $26.92 | $27.03 | $26.92 | $27.01 | $27.01 | 46,513 |
2025-02-05 | $26.93 | $27.06 | $26.93 | $27.02 | $27.02 | 42,682 |
2025-02-04 | $27.02 | $27.13 | $26.88 | $27.09 | $27.09 | 25,857 |
2025-02-03 | $26.72 | $26.97 | $26.72 | $26.90 | $26.90 | 33,722 |
2025-01-31 | $26.99 | $27.05 | $26.89 | $26.89 | $26.89 | 391,351 |
2025-01-30 | $26.81 | $26.97 | $26.81 | $26.92 | $26.92 | 15,269 |
2025-01-29 | $26.78 | $26.78 | $26.65 | $26.68 | $26.68 | 14,386 |
2025-01-28 | $26.50 | $26.66 | $26.47 | $26.63 | $26.63 | 7,320 |
2025-01-27 | $26.45 | $26.53 | $26.45 | $26.50 | $26.50 | 6,606 |
2025-01-24 | $26.89 | $26.89 | $26.80 | $26.86 | $26.86 | 260,010 |
2025-01-23 | $26.91 | $26.98 | $26.83 | $26.98 | $26.98 | 13,064 |
2025-01-22 | $26.80 | $26.93 | $26.80 | $26.87 | $26.87 | 23,570 |
2025-01-21 | $26.69 | $26.78 | $26.64 | $26.74 | $26.74 | 13,830 |
2025-01-17 | $26.68 | $26.81 | $26.64 | $26.64 | $26.64 | 71,404 |
2025-01-16 | $26.63 | $26.63 | $26.55 | $26.55 | $26.55 | 8,156 |
2025-01-15 | $26.57 | $26.64 | $26.52 | $26.61 | $26.61 | 17,681 |
2025-01-14 | $26.45 | $26.45 | $26.32 | $26.39 | $26.39 | 37,574 |
2025-01-13 | $26.23 | $26.31 | $26.20 | $26.27 | $26.27 | 14,193 |
2025-01-10 | $26.59 | $26.59 | $26.46 | $26.48 | $26.48 | 12,729 |
2025-01-08 | $26.70 | $26.73 | $26.65 | $26.71 | $26.71 | 7,341 |
2025-01-07 | $27.01 | $27.01 | $26.80 | $26.81 | $26.81 | 18,256 |
2025-01-06 | $26.96 | $26.99 | $26.87 | $26.91 | $26.91 | 9,127 |
2025-01-03 | $26.97 | $26.97 | $26.82 | $26.94 | $26.94 | 10,728 |
2025-01-02 | $26.82 | $26.87 | $26.77 | $26.77 | $26.77 | 9,205 |
2024-12-31 | $26.82 | $26.82 | $26.65 | $26.71 | $26.71 | 87,313 |
2024-12-30 | $26.77 | $26.77 | $26.61 | $26.69 | $26.69 | 30,142 |
2024-12-27 | $26.83 | $26.89 | $26.75 | $26.75 | $26.75 | 28,952 |
2024-12-26 | $27.90 | $27.90 | $26.88 | $26.99 | $26.99 | 9,522 |
2024-12-24 | $27.00 | $27.08 | $26.95 | $27.08 | $26.98 | 1,776 |
2024-12-23 | $26.93 | $27.06 | $26.89 | $27.03 | $26.94 | 5,454 |
2024-12-20 | $26.79 | $26.98 | $26.75 | $26.92 | $26.82 | 11,467 |
2024-12-19 | $27.02 | $27.06 | $26.87 | $26.93 | $26.83 | 30,385 |
2024-12-18 | $27.23 | $27.31 | $26.82 | $26.83 | $26.73 | 17,924 |
2024-12-17 | $27.19 | $27.28 | $27.17 | $27.23 | $27.13 | 16,276 |
2024-12-16 | $27.89 | $27.89 | $27.39 | $27.43 | $27.33 | 11,049 |
2024-12-13 | $27.52 | $27.54 | $27.45 | $27.50 | $27.40 | 6,251 |
2024-12-12 | $27.42 | $27.46 | $27.32 | $27.37 | $27.27 | 13,775 |
2024-12-11 | $27.54 | $27.59 | $27.49 | $27.57 | $27.47 | 4,933 |
2024-12-10 | $27.58 | $27.58 | $27.41 | $27.46 | $27.36 | 12,578 |
2024-12-09 | $27.75 | $27.79 | $27.64 | $27.70 | $27.60 | 19,808 |
2024-12-06 | $27.58 | $27.60 | $27.46 | $27.52 | $27.52 | 11,479 |
2024-12-05 | $27.49 | $27.59 | $27.47 | $27.53 | $27.53 | 13,428 |
2024-12-04 | $27.37 | $27.40 | $27.33 | $27.40 | $27.40 | 6,959 |
2024-12-03 | $27.18 | $27.33 | $27.17 | $27.33 | $27.33 | 3,205 |
2024-12-02 | $27.30 | $27.30 | $27.07 | $27.21 | $27.21 | 6,503 |
2024-11-29 | $26.92 | $27.12 | $26.83 | $27.11 | $27.11 | 12,036 |
2024-11-27 | $27.24 | $27.24 | $27.02 | $27.14 | $27.14 | 8,985 |
2024-11-26 | $27.23 | $27.23 | $27.11 | $27.11 | $27.11 | 7,349 |
2024-11-25 | $27.30 | $27.33 | $27.22 | $27.30 | $27.30 | 20,601 |
2024-11-22 | $27.09 | $27.20 | $27.06 | $27.20 | $27.20 | 17,043 |
2024-11-21 | $27.04 | $27.10 | $26.98 | $27.08 | $27.08 | 30,432 |
2024-11-20 | $26.96 | $27.05 | $26.95 | $27.04 | $27.04 | 58,058 |
2024-11-19 | $26.96 | $27.11 | $26.96 | $27.10 | $27.10 | 4,631 |
2024-11-18 | $26.87 | $27.03 | $26.87 | $27.03 | $27.03 | 10,349 |
2024-11-15 | $26.86 | $26.86 | $26.77 | $26.81 | $26.81 | 3,821 |
2024-11-14 | $26.89 | $26.92 | $26.85 | $26.85 | $26.85 | 10,993 |
2024-11-13 | $27.00 | $27.00 | $26.92 | $26.95 | $26.95 | 6,788 |
2024-11-12 | $27.11 | $27.11 | $27.00 | $27.10 | $27.10 | 11,641 |
2024-11-11 | $27.39 | $27.40 | $27.35 | $27.40 | $27.40 | 5,556 |
2024-11-08 | $27.73 | $27.73 | $27.50 | $27.59 | $27.59 | 6,315 |
2024-11-07 | $27.96 | $28.07 | $27.91 | $28.06 | $28.06 | 12,805 |
2024-11-06 | $27.57 | $27.60 | $27.45 | $27.60 | $27.60 | 10,558 |
2024-11-05 | $27.71 | $27.82 | $27.64 | $27.78 | $27.78 | 2,707 |
2024-11-04 | $27.55 | $27.58 | $27.48 | $27.50 | $27.50 | 7,461 |
2024-11-01 | $27.54 | $27.54 | $27.39 | $27.39 | $27.39 | 9,491 |
2024-10-31 | $27.80 | $28.90 | $27.28 | $27.34 | $27.34 | 7,317 |
2024-10-30 | $27.44 | $27.50 | $27.44 | $27.47 | $27.47 | 5,919 |
2024-10-29 | $27.70 | $27.74 | $27.64 | $27.74 | $27.74 | 22,834 |
2024-10-28 | $27.82 | $27.85 | $27.73 | $27.80 | $27.80 | 8,220 |
2024-10-25 | $27.83 | $27.98 | $27.79 | $27.82 | $27.82 | 3,115 |
2024-10-24 | $27.82 | $27.89 | $27.82 | $27.89 | $27.89 | 10,007 |
2024-10-23 | $27.97 | $27.97 | $27.84 | $27.92 | $27.92 | 8,709 |
2024-10-22 | $28.14 | $28.15 | $28.10 | $28.15 | $28.15 | 3,360 |
2024-10-21 | $28.23 | $28.23 | $28.10 | $28.18 | $28.18 | 5,124 |
2024-10-18 | $28.38 | $28.40 | $28.32 | $28.34 | $28.34 | 7,614 |
2024-10-17 | $28.29 | $28.38 | $28.29 | $28.34 | $28.34 | 11,183 |
2024-10-16 | $28.35 | $28.35 | $28.28 | $28.32 | $28.32 | 6,508 |
2024-10-15 | $28.37 | $28.37 | $28.12 | $28.16 | $28.16 | 57,199 |
2024-10-14 | $28.48 | $28.51 | $28.44 | $28.46 | $28.46 | 10,142 |
2024-10-11 | $28.33 | $28.50 | $28.33 | $28.48 | $28.48 | 5,915 |
2024-10-10 | $28.47 | $28.47 | $28.25 | $28.33 | $28.33 | 2,227 |
2024-10-09 | $28.22 | $28.39 | $28.22 | $28.38 | $28.38 | 5,200 |
2024-10-08 | $28.32 | $28.35 | $28.19 | $28.35 | $28.35 | 1,602 |
2024-10-07 | $28.45 | $28.48 | $28.34 | $28.47 | $28.47 | 4,644 |
2024-10-04 | $28.39 | $28.48 | $28.39 | $28.48 | $28.48 | 3,268 |
2024-10-03 | $28.28 | $28.37 | $28.28 | $28.32 | $28.32 | 26,115 |
2024-10-02 | $28.49 | $28.53 | $28.44 | $28.53 | $28.53 | 11,830 |
2024-10-01 | $28.44 | $28.49 | $28.32 | $28.47 | $28.47 | 24,934 |
2024-09-30 | $28.50 | $28.51 | $28.31 | $28.41 | $28.41 | 9,503 |
2024-09-27 | $28.87 | $28.88 | $28.69 | $28.74 | $28.74 | 3,089 |
2024-09-26 | $28.86 | $28.97 | $28.86 | $28.92 | $28.92 | 7,235 |
2024-09-25 | $28.60 | $28.60 | $28.41 | $28.43 | $28.43 | 6,535 |
2024-09-24 | $28.61 | $28.80 | $28.59 | $28.78 | $28.69 | 4,347 |
2024-09-23 | $28.10 | $28.31 | $28.10 | $28.28 | $28.20 | 4,626 |
2024-09-20 | $28.12 | $28.12 | $28.03 | $28.07 | $27.99 | 3,660 |
2024-09-19 | $28.01 | $28.16 | $28.01 | $28.12 | $28.04 | 6,576 |
2024-09-18 | $27.83 | $27.93 | $27.75 | $27.75 | $27.67 | 4,094 |
2024-09-17 | $27.89 | $27.89 | $27.80 | $27.82 | $27.74 | 3,997 |
2024-09-16 | $27.87 | $27.87 | $27.78 | $27.84 | $27.77 | 2,907 |
2024-09-13 | $27.84 | $27.90 | $27.83 | $27.85 | $27.77 | 2,428 |
2024-09-12 | $27.56 | $27.79 | $27.56 | $27.76 | $27.68 | 2,224 |
2024-09-11 | $27.45 | $27.55 | $27.45 | $27.55 | $27.47 | 1,162 |
2024-09-10 | $27.49 | $27.49 | $27.34 | $27.48 | $27.40 | 3,604 |
2024-09-09 | $27.50 | $27.60 | $27.50 | $27.56 | $27.48 | 5,635 |
2024-09-06 | $27.26 | $27.31 | $27.26 | $27.30 | $27.30 | 3,104 |
2024-09-05 | $27.73 | $27.80 | $27.70 | $27.75 | $27.75 | 2,278 |
2024-09-04 | $27.74 | $27.82 | $27.69 | $27.75 | $27.75 | 9,895 |
2024-09-03 | $28.20 | $28.21 | $27.68 | $27.68 | $27.68 | 9,986 |
2024-08-30 | $28.13 | $28.13 | $27.98 | $28.09 | $28.09 | 8,219 |
2024-08-29 | $28.11 | $28.13 | $28.06 | $28.06 | $28.06 | 1,986 |
2024-08-28 | $28.16 | $28.16 | $28.03 | $28.13 | $28.13 | 1,930 |
2024-08-27 | $28.08 | $28.17 | $28.08 | $28.13 | $28.13 | 4,079 |
2024-08-26 | $28.14 | $28.18 | $28.04 | $28.06 | $28.06 | 3,265 |
2024-08-23 | $28.06 | $28.20 | $28.06 | $28.20 | $28.20 | 5,175 |
2024-08-22 | $28.01 | $28.03 | $27.83 | $27.88 | $27.88 | 11,467 |
2024-08-21 | $28.07 | $28.16 | $28.07 | $28.15 | $28.15 | 3,321 |
2024-08-20 | $28.13 | $28.13 | $28.03 | $28.06 | $28.06 | 4,648 |
2024-08-19 | $28.02 | $28.14 | $28.01 | $28.13 | $28.13 | 2,940 |
2024-08-16 | $27.94 | $27.99 | $27.88 | $27.96 | $27.96 | 7,188 |
2024-08-15 | $27.83 | $27.86 | $27.79 | $27.83 | $27.83 | 2,601 |
2024-08-14 | $27.50 | $27.59 | $27.47 | $27.56 | $27.56 | 5,282 |
2024-08-13 | $27.40 | $27.62 | $27.39 | $27.58 | $27.58 | 4,392 |
2024-08-12 | $27.36 | $27.44 | $27.34 | $27.34 | $27.34 | 8,226 |
2024-08-09 | $27.18 | $27.31 | $27.16 | $27.29 | $27.29 | 4,466 |
2024-08-08 | $26.96 | $27.24 | $26.96 | $27.20 | $27.20 | 7,355 |
2024-08-07 | $27.05 | $27.07 | $26.71 | $26.71 | $26.71 | 3,390 |
2024-08-06 | $26.23 | $26.57 | $26.23 | $26.42 | $26.42 | 6,927 |
2024-08-05 | $27.00 | $27.00 | $25.81 | $26.30 | $26.30 | 13,981 |
2024-08-02 | $27.12 | $27.12 | $27.01 | $27.08 | $27.08 | 4,952 |
2024-08-01 | $27.81 | $27.81 | $27.50 | $27.59 | $27.59 | 8,298 |
2024-07-31 | $27.77 | $27.90 | $27.77 | $27.86 | $27.86 | 10,596 |
2024-07-30 | $27.52 | $27.52 | $27.34 | $27.40 | $27.40 | 2,224 |
2024-07-29 | $27.53 | $27.53 | $27.43 | $27.47 | $27.47 | 2,514 |
2024-07-26 | $27.52 | $27.64 | $27.49 | $27.59 | $27.59 | 5,265 |
2024-07-25 | $27.35 | $27.48 | $27.32 | $27.35 | $27.35 | 2,704 |
2024-07-24 | $27.65 | $27.65 | $27.33 | $27.33 | $27.33 | 6,799 |
2024-07-23 | $27.96 | $27.96 | $27.72 | $27.74 | $27.74 | 8,275 |
2024-07-22 | $27.68 | $27.96 | $27.68 | $27.87 | $27.87 | 8,689 |
2024-07-19 | $27.80 | $27.85 | $27.67 | $27.70 | $27.70 | 4,622 |
2024-07-18 | $28.24 | $28.24 | $27.86 | $27.95 | $27.95 | 12,080 |
2024-07-17 | $28.17 | $28.23 | $28.08 | $28.11 | $28.11 | 9,482 |
2024-07-16 | $28.43 | $28.51 | $28.36 | $28.51 | $28.51 | 85,787 |
2024-07-15 | $28.37 | $28.42 | $28.27 | $28.31 | $28.31 | 3,418 |
2024-07-12 | $28.42 | $28.54 | $28.42 | $28.43 | $28.43 | 10,787 |
2024-07-11 | $28.50 | $28.50 | $28.38 | $28.45 | $28.45 | 3,871 |
2024-07-10 | $28.29 | $28.42 | $28.29 | $28.42 | $28.42 | 11,984 |
2024-07-09 | $28.24 | $28.29 | $28.19 | $28.22 | $28.22 | 8,968 |
2024-07-08 | $28.21 | $28.26 | $28.17 | $28.23 | $28.23 | 4,897 |
2024-07-05 | $28.19 | $28.19 | $28.03 | $28.17 | $28.17 | 6,654 |
2024-07-03 | $27.95 | $28.00 | $27.94 | $27.98 | $27.98 | 7,121 |
2024-07-02 | $27.61 | $27.71 | $27.61 | $27.71 | $27.71 | 1,121 |
2024-07-01 | $27.76 | $27.76 | $27.65 | $27.65 | $27.65 | 2,041 |
2024-06-28 | $27.77 | $27.77 | $27.64 | $27.68 | $27.68 | 4,380 |
2024-06-27 | $27.57 | $27.60 | $27.50 | $27.54 | $27.54 | 12,209 |
2024-06-26 | $27.44 | $27.47 | $27.39 | $27.47 | $27.47 | 2,366 |
2024-06-25 | $27.46 | $27.50 | $27.42 | $27.48 | $27.48 | 4,703 |
2024-06-24 | $27.74 | $27.74 | $27.48 | $27.52 | $27.40 | 4,776 |
2024-06-21 | $27.67 | $27.73 | $27.67 | $27.68 | $27.56 | 1,281 |
2024-06-20 | $27.86 | $27.86 | $27.73 | $27.77 | $27.65 | 3,364 |
2024-06-18 | $27.64 | $27.77 | $27.64 | $27.74 | $27.62 | 1,922 |
2024-06-17 | $27.50 | $27.55 | $27.43 | $27.51 | $27.39 | 8,461 |
2024-06-14 | $27.29 | $27.43 | $27.29 | $27.43 | $27.31 | 2,158 |
2024-06-13 | $27.37 | $27.37 | $27.28 | $27.28 | $27.16 | 2,141 |
2024-06-12 | $27.32 | $27.35 | $27.26 | $27.27 | $27.16 | 3,313 |
2024-06-11 | $26.98 | $27.05 | $26.92 | $27.05 | $26.93 | 3,012 |
2024-06-10 | $27.06 | $27.19 | $27.06 | $27.09 | $26.97 | 9,543 |
2024-06-07 | $27.20 | $27.20 | $27.06 | $27.06 | $27.06 | 914 |
2024-06-06 | $27.21 | $27.21 | $27.12 | $27.17 | $27.17 | 3,733 |
2024-06-05 | $26.92 | $27.07 | $26.92 | $27.06 | $27.06 | 2,151 |
2024-06-04 | $26.52 | $26.69 | $26.52 | $26.68 | $26.68 | 3,189 |
2024-06-03 | $27.10 | $27.16 | $27.10 | $27.15 | $27.15 | 2,436 |
2024-05-31 | $26.74 | $26.81 | $26.67 | $26.81 | $26.81 | 3,824 |
2024-05-30 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 475 |
2024-05-29 | $27.08 | $27.12 | $27.04 | $27.08 | $27.08 | 4,606 |
2024-05-28 | $27.45 | $27.45 | $27.33 | $27.36 | $27.36 | 4,874 |
2024-05-24 | $27.45 | $27.45 | $27.36 | $27.42 | $27.42 | 3,886 |
2024-05-23 | $27.40 | $27.46 | $27.26 | $27.31 | $27.31 | 4,377 |
2024-05-22 | $27.37 | $27.38 | $27.28 | $27.34 | $27.34 | 2,044 |
2024-05-21 | $27.34 | $27.37 | $27.33 | $27.37 | $27.37 | 2,119 |
2024-05-20 | $27.32 | $27.44 | $27.32 | $27.36 | $27.36 | 5,619 |
2024-05-17 | $27.34 | $27.39 | $27.32 | $27.35 | $27.35 | 3,773 |
2024-05-16 | $27.24 | $27.31 | $27.18 | $27.22 | $27.22 | 4,700 |
2024-05-15 | $27.21 | $27.41 | $27.21 | $27.36 | $27.36 | 3,702 |
2024-05-14 | $27.06 | $27.13 | $27.04 | $27.13 | $27.13 | 4,217 |
2024-05-13 | $26.89 | $26.92 | $26.87 | $26.88 | $26.88 | 2,202 |
2024-05-10 | $26.81 | $26.81 | $26.74 | $26.76 | $26.76 | 5,378 |
2024-05-09 | $26.63 | $26.68 | $26.58 | $26.66 | $26.66 | 1,973 |
2024-05-08 | $26.55 | $26.67 | $26.55 | $26.66 | $26.66 | 1,312 |
2024-05-07 | $26.61 | $26.61 | $26.48 | $26.49 | $26.49 | 5,111 |
2024-05-06 | $26.66 | $26.68 | $26.63 | $26.67 | $26.67 | 6,180 |
2024-05-03 | $26.48 | $26.63 | $26.48 | $26.62 | $26.62 | 6,072 |
2024-05-02 | $26.40 | $26.52 | $26.40 | $26.51 | $26.51 | 5,633 |
2024-05-01 | $26.29 | $26.35 | $26.25 | $26.27 | $26.27 | 1,020 |
2024-04-30 | $26.37 | $26.39 | $26.30 | $26.30 | $26.30 | 2,400 |
2024-04-29 | $26.45 | $26.48 | $26.41 | $26.47 | $26.47 | 2,296 |
2024-04-26 | $26.25 | $26.31 | $26.23 | $26.31 | $26.31 | 7,178 |
2024-04-25 | $25.88 | $26.12 | $25.88 | $26.09 | $26.09 | 3,131 |
2024-04-24 | $26.05 | $26.08 | $25.98 | $26.05 | $26.05 | 3,431 |
2024-04-23 | $25.92 | $25.95 | $25.88 | $25.95 | $25.95 | 6,486 |
2024-04-22 | $25.77 | $25.91 | $25.77 | $25.90 | $25.90 | 916 |
2024-04-19 | $25.76 | $25.77 | $25.70 | $25.74 | $25.74 | 2,112 |
2024-04-18 | $25.92 | $25.92 | $25.77 | $25.81 | $25.81 | 2,091 |
2024-04-17 | $25.68 | $25.78 | $25.68 | $25.73 | $25.73 | 1,730 |
2024-04-16 | $25.79 | $25.85 | $25.77 | $25.80 | $25.80 | 3,289 |
2024-04-15 | $26.13 | $26.13 | $25.96 | $25.97 | $25.97 | 23,399 |
2024-04-12 | $26.17 | $26.17 | $26.01 | $26.04 | $26.04 | 1,101 |
2024-04-11 | $26.34 | $26.47 | $26.34 | $26.47 | $26.47 | 6,833 |
2024-04-10 | $26.32 | $26.33 | $26.21 | $26.33 | $26.33 | 11,819 |
2024-04-09 | $26.64 | $26.66 | $26.58 | $26.64 | $26.64 | 2,062 |
2024-04-08 | $26.59 | $26.59 | $26.52 | $26.55 | $26.55 | 1,528 |
2024-04-05 | $26.34 | $26.43 | $26.34 | $26.43 | $26.43 | 3,634 |
2024-04-04 | $26.59 | $26.59 | $26.34 | $26.34 | $26.34 | 3,867 |
2024-04-03 | $26.32 | $26.42 | $26.32 | $26.37 | $26.37 | 2,709 |
2024-04-02 | $26.26 | $26.32 | $26.23 | $26.24 | $26.24 | 4,521 |
2024-04-01 | $26.27 | $26.27 | $26.19 | $26.20 | $26.20 | 6,062 |
2024-03-28 | $26.21 | $26.29 | $26.21 | $26.29 | $26.29 | 6,427 |
2024-03-27 | $26.20 | $26.25 | $26.16 | $26.25 | $26.25 | 2,757 |
2024-03-26 | $26.21 | $26.21 | $26.14 | $26.16 | $26.16 | 3,277 |
2024-03-25 | $26.20 | $26.25 | $26.18 | $26.22 | $26.22 | 6,649 |
2024-03-22 | $26.28 | $26.28 | $26.19 | $26.26 | $26.26 | 2,893 |
2024-03-21 | $26.27 | $26.31 | $26.27 | $26.31 | $26.26 | 948 |
2024-03-20 | $25.97 | $26.19 | $25.97 | $26.18 | $26.13 | 2,503 |
2024-03-19 | $25.92 | $25.92 | $25.91 | $25.92 | $25.87 | 1,835 |
2024-03-18 | $25.98 | $25.98 | $25.89 | $25.94 | $25.89 | 6,479 |
2024-03-15 | $25.86 | $25.88 | $25.85 | $25.85 | $25.80 | 7,784 |
2024-03-14 | $26.05 | $26.05 | $25.99 | $26.03 | $25.98 | 1,440 |
2024-03-13 | $26.04 | $26.06 | $25.81 | $25.95 | $25.90 | 11,355 |
2024-03-12 | $26.19 | $26.27 | $26.19 | $26.26 | $26.21 | 7,691 |
2024-03-11 | $26.18 | $26.20 | $26.12 | $26.14 | $26.14 | 6,926 |
2024-03-08 | $26.18 | $26.24 | $26.18 | $26.23 | $26.23 | 2,630 |
2024-03-07 | $26.12 | $26.30 | $26.12 | $26.24 | $26.24 | 3,875 |
2024-03-06 | $26.15 | $26.15 | $26.10 | $26.11 | $26.11 | 3,558 |
2024-03-05 | $25.96 | $25.96 | $25.85 | $25.89 | $25.89 | 3,198 |
2024-03-04 | $26.06 | $26.06 | $26.03 | $26.03 | $26.03 | 2,520 |
2024-03-01 | $26.06 | $26.10 | $25.95 | $26.07 | $26.07 | 9,991 |
2024-02-29 | $25.79 | $25.85 | $25.73 | $25.81 | $25.81 | 12,969 |
2024-02-28 | $25.63 | $25.70 | $25.63 | $25.66 | $25.66 | 2,507 |
2024-02-27 | $25.88 | $25.91 | $25.83 | $25.86 | $25.86 | 3,937 |
2024-02-26 | $25.82 | $25.88 | $25.82 | $25.83 | $25.83 | 2,151 |
2024-02-23 | $25.86 | $25.94 | $25.86 | $25.89 | $25.89 | 5,005 |
2024-02-22 | $25.89 | $25.94 | $25.89 | $25.93 | $25.93 | 5,558 |
2024-02-21 | $25.63 | $25.63 | $25.57 | $25.60 | $25.60 | 5,149 |
2024-02-20 | $25.74 | $25.76 | $25.70 | $25.76 | $25.76 | 6,697 |
2024-02-16 | $25.69 | $25.70 | $25.65 | $25.65 | $25.65 | 3,841 |
2024-02-15 | $25.57 | $25.62 | $25.57 | $25.60 | $25.60 | 1,601 |
2024-02-14 | $25.47 | $25.50 | $25.44 | $25.49 | $25.49 | 2,070 |
2024-02-13 | $25.05 | $25.10 | $25.05 | $25.10 | $25.10 | 882 |
2024-02-12 | $25.60 | $25.65 | $25.56 | $25.58 | $25.58 | 4,572 |
2024-02-09 | $25.35 | $25.52 | $25.35 | $25.49 | $25.49 | 863 |
2024-02-08 | $25.38 | $25.40 | $25.36 | $25.40 | $25.40 | 2,632 |
2024-02-07 | $25.40 | $25.46 | $25.28 | $25.36 | $25.36 | 17,403 |
2024-02-06 | $25.42 | $25.48 | $25.34 | $25.34 | $25.34 | 10,035 |
2024-02-05 | $24.97 | $25.04 | $24.95 | $25.02 | $25.02 | 2,014 |
2024-02-02 | $25.04 | $25.04 | $24.96 | $25.01 | $25.01 | 2,052 |
2024-02-01 | $24.94 | $24.96 | $24.89 | $24.94 | $24.94 | 4,401 |
2024-01-31 | $24.80 | $24.89 | $24.60 | $24.67 | $24.67 | 621,765 |
2024-01-30 | $24.64 | $24.67 | $24.64 | $24.67 | $24.67 | 351 |
2024-01-29 | $24.64 | $24.79 | $24.56 | $24.73 | $24.73 | 10,819 |
2024-01-26 | $24.60 | $24.61 | $24.57 | $24.57 | $24.57 | 1,340 |
2024-01-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 15 |
2024-01-24 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 355 |
2024-01-23 | $24.23 | $24.27 | $24.17 | $24.27 | $24.27 | 8,282 |
2024-01-22 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 270 |
2024-01-19 | $24.20 | $24.38 | $24.19 | $24.38 | $24.38 | 2,016 |
2024-01-18 | $24.12 | $24.12 | $24.05 | $24.09 | $24.09 | 705 |
2024-01-17 | $23.90 | $23.99 | $23.90 | $23.99 | $23.99 | 622 |
2024-01-16 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 12 |
2024-01-12 | $24.62 | $24.62 | $24.59 | $24.61 | $24.61 | 498 |
2024-01-11 | $24.38 | $24.38 | $24.37 | $24.37 | $24.37 | 310 |
2024-01-10 | $24.36 | $24.36 | $24.31 | $24.31 | $24.31 | 130 |
2024-01-09 | $24.22 | $24.32 | $24.22 | $24.27 | $24.27 | 1,413 |
2024-01-08 | $24.49 | $24.49 | $24.46 | $24.46 | $24.46 | 498 |
2024-01-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 204 |
2024-01-04 | $24.34 | $24.34 | $24.28 | $24.28 | $24.28 | 2,743 |
2024-01-03 | $24.29 | $24.32 | $24.29 | $24.29 | $24.29 | 684 |
2024-01-02 | $24.44 | $24.49 | $24.40 | $24.42 | $24.42 | 2,671 |
2023-12-29 | $24.80 | $24.80 | $24.71 | $24.71 | $24.71 | 1,053 |
2023-12-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 55 |
2023-12-27 | $24.56 | $24.59 | $24.56 | $24.58 | $24.58 | 1,403 |
2023-12-26 | $24.49 | $24.53 | $24.46 | $24.49 | $24.49 | 473 |
2023-12-22 | $24.37 | $24.39 | $24.34 | $24.34 | $24.34 | 5,776 |
2023-12-21 | $24.31 | $24.44 | $24.31 | $24.44 | $24.33 | 3,061 |
2023-12-20 | $24.23 | $24.23 | $24.03 | $24.03 | $23.93 | 323 |
2023-12-19 | $24.26 | $24.35 | $24.26 | $24.34 | $24.23 | 3,021 |
2023-12-18 | $24.17 | $24.24 | $24.17 | $24.24 | $24.24 | 243 |
2023-12-15 | $24.20 | $24.21 | $24.20 | $24.21 | $24.21 | 380 |
2023-12-14 | $24.30 | $24.36 | $24.30 | $24.36 | $24.36 | 194 |
2023-12-13 | $24.01 | $24.11 | $24.01 | $24.11 | $24.11 | 479 |
2023-12-12 | $23.78 | $23.86 | $23.78 | $23.86 | $23.86 | 542 |
2023-12-11 | $23.72 | $23.85 | $23.72 | $23.85 | $23.85 | 1,052 |
2023-12-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 131 |
2023-12-07 | $23.82 | $23.86 | $23.82 | $23.86 | $23.86 | 434 |
2023-12-06 | $23.86 | $23.89 | $23.76 | $23.76 | $23.76 | 507 |
2023-12-05 | $23.74 | $23.80 | $23.74 | $23.76 | $23.76 | 430 |
2023-12-04 | $23.76 | $23.76 | $23.70 | $23.71 | $23.71 | 1,534 |
2023-12-01 | $23.85 | $23.88 | $23.85 | $23.86 | $23.86 | 2,775 |
2023-11-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 107 |
2023-11-29 | $23.66 | $23.66 | $23.62 | $23.62 | $23.62 | 107 |
2023-11-28 | $23.62 | $23.69 | $23.62 | $23.69 | $23.69 | 496 |
2023-11-27 | $23.54 | $23.54 | $23.53 | $23.53 | $23.53 | 256 |
2023-11-24 | $23.61 | $23.61 | $23.58 | $23.58 | $23.58 | 551 |
2023-11-22 | $23.57 | $23.62 | $23.54 | $23.61 | $23.61 | 11,804 |
2023-11-21 | $23.57 | $23.57 | $23.51 | $23.53 | $23.53 | 611 |
2023-11-20 | $23.55 | $23.62 | $23.55 | $23.62 | $23.62 | 103 |
2023-11-17 | $23.50 | $23.50 | $23.47 | $23.47 | $23.47 | 287 |
2023-11-16 | $23.48 | $23.49 | $23.44 | $23.48 | $23.48 | 3,305 |
2023-11-15 | $23.54 | $23.58 | $23.51 | $23.58 | $23.58 | 7,524 |
2023-11-14 | $23.28 | $23.57 | $23.28 | $23.57 | $23.57 | 6,497 |
2023-11-13 | $23.22 | $23.22 | $23.21 | $23.21 | $23.21 | 106 |
2023-11-10 | $23.26 | $23.26 | $23.23 | $23.23 | $23.23 | 674 |
2023-11-09 | $23.09 | $23.09 | $22.97 | $22.99 | $22.99 | 200 |
2023-11-08 | $23.18 | $23.18 | $23.09 | $23.09 | $23.09 | 383 |
2023-11-07 | $23.14 | $23.14 | $23.12 | $23.12 | $23.12 | 420 |
2023-11-06 | $23.11 | $23.11 | $23.06 | $23.10 | $23.10 | 424 |
2023-11-03 | $22.89 | $23.08 | $22.89 | $23.04 | $23.04 | 4,923 |
2023-11-02 | $22.68 | $22.82 | $22.68 | $22.82 | $22.82 | 129 |
2023-11-01 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 19 |
2023-10-31 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 15 |
2023-10-30 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2023-10-27 | $22.45 | $22.45 | $22.34 | $22.34 | $22.34 | 7,740 |
2023-10-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 170 |
2023-10-25 | $22.41 | $22.44 | $22.41 | $22.44 | $22.44 | 243 |
2023-10-24 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 51 |
2023-10-23 | $22.30 | $22.40 | $22.30 | $22.37 | $22.37 | 1,817 |
2023-10-20 | $22.52 | $22.54 | $22.49 | $22.49 | $22.49 | 501 |
2023-10-19 | $22.80 | $22.86 | $22.75 | $22.75 | $22.75 | 1,601 |
2023-10-18 | $22.72 | $22.76 | $22.72 | $22.76 | $22.76 | 200 |
2023-10-17 | $22.94 | $23.09 | $22.94 | $23.04 | $23.04 | 568 |
2023-10-16 | $23.09 | $23.14 | $23.09 | $23.13 | $23.13 | 983 |
2023-10-13 | $22.95 | $22.99 | $22.95 | $22.96 | $22.96 | 1,588 |
2023-10-12 | $23.05 | $23.05 | $23.04 | $23.04 | $23.04 | 910 |
2023-10-11 | $23.12 | $23.18 | $23.08 | $23.18 | $23.18 | 1,118 |
2023-10-10 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 44 |
2023-10-09 | $22.89 | $22.92 | $22.89 | $22.92 | $22.92 | 378 |
2023-10-06 | $22.82 | $23.05 | $22.82 | $22.99 | $22.99 | 1,433 |
2023-10-05 | $22.77 | $22.86 | $22.77 | $22.84 | $22.84 | 1,647 |
2023-10-04 | $22.71 | $22.79 | $22.70 | $22.70 | $22.70 | 1,879 |
2023-10-03 | $22.87 | $22.89 | $22.83 | $22.84 | $22.84 | 1,295 |
2023-10-02 | $22.98 | $23.02 | $22.98 | $23.02 | $23.02 | 4,728 |
2023-09-29 | $23.12 | $23.12 | $22.98 | $23.01 | $23.01 | 3,973 |
2023-09-28 | $22.87 | $23.02 | $22.87 | $23.02 | $23.02 | 159 |
2023-09-27 | $23.03 | $23.03 | $22.98 | $22.98 | $22.98 | 209 |
2023-09-26 | $22.89 | $23.06 | $22.89 | $22.93 | $22.93 | 38,299 |
2023-09-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 5,500 |
2023-09-22 | $23.24 | $23.24 | $23.21 | $23.22 | $23.12 | 5,522 |
2023-09-21 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 422 |
2023-09-20 | $23.28 | $23.28 | $23.22 | $23.26 | $23.16 | 1,060 |
2023-09-19 | $23.23 | $23.26 | $23.22 | $23.26 | $23.16 | 401 |
2023-09-18 | $23.20 | $23.27 | $23.20 | $23.27 | $23.17 | 271 |
2023-09-15 | $23.36 | $23.37 | $23.28 | $23.28 | $23.18 | 1,226 |
2023-09-14 | $23.34 | $23.41 | $23.24 | $23.41 | $23.31 | 8,857 |
2023-09-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.15 | 1 |
2023-09-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.15 | 67 |
2023-09-11 | $23.28 | $23.35 | $23.28 | $23.35 | $23.25 | 354 |
2023-09-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.19 | 87 |
2023-09-07 | $23.22 | $23.22 | $23.21 | $23.21 | $23.11 | 179 |
2023-09-06 | $23.27 | $23.28 | $23.25 | $23.28 | $23.18 | 496 |
2023-09-05 | $23.35 | $23.36 | $23.35 | $23.36 | $23.26 | 1,708 |
2023-09-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 2 |
2023-08-31 | $23.34 | $23.34 | $23.22 | $23.24 | $23.14 | 481 |
2023-08-30 | $23.59 | $23.59 | $23.53 | $23.53 | $23.43 | 410 |
2023-08-29 | $23.38 | $23.62 | $23.38 | $23.62 | $23.52 | 646 |
2023-08-28 | $23.41 | $23.44 | $23.41 | $23.44 | $23.34 | 102 |
2023-08-25 | $23.23 | $23.26 | $23.23 | $23.26 | $23.16 | 393 |
2023-08-24 | $23.45 | $23.45 | $23.26 | $23.27 | $23.17 | 1,403 |
2023-08-23 | $23.45 | $23.45 | $23.44 | $23.44 | $23.34 | 101 |
2023-08-22 | $23.22 | $23.23 | $23.14 | $23.14 | $23.04 | 2,852 |
2023-08-21 | $23.17 | $23.17 | $23.17 | $23.17 | $23.07 | 83 |
2023-08-18 | $22.96 | $23.05 | $22.95 | $23.05 | $22.95 | 2,499 |
2023-08-17 | $23.22 | $23.22 | $23.18 | $23.18 | $23.08 | 632 |
2023-08-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.04 | 0 |
2023-08-15 | $23.13 | $23.13 | $23.08 | $23.10 | $23.00 | 1,248 |
2023-08-14 | $23.22 | $23.22 | $23.22 | $23.22 | $23.12 | 104 |
2023-08-11 | $23.33 | $23.33 | $23.23 | $23.23 | $23.23 | 1,263 |
2023-08-10 | $23.51 | $23.51 | $23.35 | $23.35 | $23.35 | 876 |
2023-08-09 | $23.45 | $23.48 | $23.45 | $23.48 | $23.48 | 227 |
2023-08-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 10 |
2023-08-07 | $23.52 | $23.57 | $23.52 | $23.57 | $23.57 | 446 |
2023-08-04 | $23.60 | $23.60 | $23.47 | $23.47 | $23.47 | 204 |
2023-08-03 | $23.33 | $23.38 | $23.33 | $23.33 | $23.33 | 989 |
2023-08-02 | $23.36 | $23.36 | $23.30 | $23.30 | $23.30 | 339 |
2023-08-01 | $23.85 | $23.85 | $23.83 | $23.83 | $23.83 | 1,176 |
2023-07-31 | $23.99 | $24.07 | $23.99 | $24.04 | $24.04 | 3,928 |
2023-07-28 | $24.18 | $24.18 | $24.16 | $24.16 | $24.16 | 542 |
2023-07-27 | $23.95 | $23.96 | $23.78 | $23.78 | $23.78 | 595 |
2023-07-26 | $23.80 | $24.03 | $23.80 | $23.98 | $23.98 | 1,518 |
2023-07-25 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 1,032 |
2023-07-24 | $23.72 | $23.84 | $23.72 | $23.82 | $23.82 | 21,973 |
2023-07-21 | $23.44 | $23.48 | $23.44 | $23.48 | $23.48 | 8,291 |
2023-07-20 | $23.34 | $23.34 | $23.27 | $23.27 | $23.27 | 550 |
2023-07-19 | $23.40 | $23.45 | $23.36 | $23.36 | $23.36 | 1,052 |
2023-07-18 | $23.42 | $23.44 | $23.38 | $23.44 | $23.44 | 715 |
2023-07-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 41 |
2023-07-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 110 |
2023-07-13 | $23.36 | $23.37 | $23.36 | $23.37 | $23.37 | 163 |
2023-07-12 | $23.15 | $23.22 | $23.15 | $23.22 | $23.22 | 292 |
2023-07-11 | $22.87 | $22.91 | $22.87 | $22.91 | $22.91 | 146 |
2023-07-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 13 |
2023-07-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 4 |
2023-07-06 | $22.59 | $22.59 | $22.52 | $22.52 | $22.52 | 404 |
2023-07-05 | $23.00 | $23.00 | $22.82 | $22.82 | $22.82 | 399 |
2023-07-03 | $22.75 | $22.86 | $22.75 | $22.86 | $22.86 | 336 |
2023-06-30 | $22.73 | $22.75 | $22.72 | $22.72 | $22.72 | 397 |
2023-06-29 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 36 |
2023-06-28 | $22.49 | $22.51 | $22.46 | $22.51 | $22.51 | 2,598 |
2023-06-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 2 |
2023-06-26 | $22.55 | $22.55 | $22.54 | $22.54 | $22.54 | 187 |
2023-06-23 | $22.51 | $22.56 | $22.51 | $22.56 | $22.41 | 305 |
2023-06-22 | $22.74 | $22.80 | $22.74 | $22.80 | $22.65 | 202 |
2023-06-21 | $22.87 | $22.87 | $22.85 | $22.85 | $22.85 | 102 |
2023-06-20 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
2023-06-16 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 1,303 |
2023-06-15 | $23.09 | $23.09 | $23.07 | $23.07 | $23.07 | 1,303 |
2023-06-14 | $22.97 | $22.98 | $22.94 | $22.98 | $22.98 | 2,298 |
2023-06-13 | $22.93 | $22.93 | $22.89 | $22.89 | $22.89 | 5,042 |
2023-06-12 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 7 |
2023-06-09 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 100 |
2023-06-08 | $22.54 | $22.66 | $22.54 | $22.66 | $22.66 | 704 |
2023-06-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 73 |
2023-06-06 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 73 |
2023-06-05 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 6 |
2023-06-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 112 |
2023-06-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 6 |
2023-05-31 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 5 |
2023-05-30 | $22.14 | $22.14 | $22.01 | $22.01 | $22.01 | 120 |
2023-05-26 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 52 |
2023-05-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 4 |
2023-05-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 4 |
2023-05-23 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 20 |
2023-05-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 27 |
2023-05-19 | $21.79 | $21.87 | $21.79 | $21.87 | $21.87 | 305 |
2023-05-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2 |
2023-05-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 74 |
2023-05-16 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 23 |
2023-05-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 327 |
2023-05-12 | $21.82 | $21.86 | $21.82 | $21.86 | $21.86 | 1,031 |
2023-05-11 | $21.97 | $22.06 | $21.97 | $22.06 | $22.06 | 445 |
2023-05-10 | $22.12 | $22.13 | $22.12 | $22.13 | $22.13 | 340 |
2023-05-09 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 19 |
2023-05-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 32 |
2023-05-05 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 105 |
2023-05-04 | $21.88 | $21.93 | $21.88 | $21.93 | $21.93 | 600 |
2023-05-03 | $21.84 | $21.84 | $21.82 | $21.82 | $21.82 | 404 |
2023-05-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 91 |
2023-05-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 20 |
2023-04-28 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 3 |
2023-04-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 3 |
2023-04-26 | $21.63 | $21.63 | $21.60 | $21.60 | $21.60 | 1,471 |
2023-04-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 5 |
2023-04-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1 |
2023-04-21 | $21.71 | $21.72 | $21.71 | $21.72 | $21.72 | 177 |
2023-04-20 | $21.99 | $21.99 | $21.85 | $21.85 | $21.85 | 155 |
2023-04-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 221 |
2023-04-18 | $21.99 | $21.99 | $21.95 | $21.95 | $21.95 | 221 |
2023-04-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1 |
2023-04-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 3 |
2023-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 20 |
2023-04-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 2 |
2023-04-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 207 |
2023-04-10 | $21.49 | $21.60 | $21.49 | $21.60 | $21.60 | 207 |
2023-04-06 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 144 |
2023-04-05 | $21.41 | $21.49 | $21.41 | $21.49 | $21.49 | 1,522 |
2023-04-04 | $21.64 | $21.67 | $21.63 | $21.67 | $21.67 | 351 |
2023-04-03 | $21.55 | $21.61 | $21.55 | $21.61 | $21.61 | 143 |
2023-03-31 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 67 |
2023-03-30 | $21.61 | $21.62 | $21.59 | $21.59 | $21.59 | 306 |
2023-03-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 56 |
2023-03-28 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 31 |
2023-03-27 | $21.18 | $21.21 | $21.18 | $21.20 | $21.20 | 679 |
2023-03-24 | $21.13 | $21.21 | $21.13 | $21.21 | $21.17 | 151 |
2023-03-23 | $21.44 | $21.44 | $21.22 | $21.22 | $21.22 | 147 |
2023-03-22 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
2023-03-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
2023-03-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2 |
2023-03-17 | $20.89 | $20.89 | $20.88 | $20.88 | $20.88 | 100 |
2023-03-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 2 |
2023-03-15 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
2023-03-14 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 902 |
2023-03-13 | $21.00 | $21.06 | $21.00 | $21.06 | $21.06 | 902 |
2023-03-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 4 |
2023-03-09 | $21.37 | $21.37 | $21.24 | $21.24 | $21.24 | 384 |
2023-03-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2023-03-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 963 |
2023-03-06 | $21.60 | $21.65 | $21.56 | $21.65 | $21.65 | 963 |
2023-03-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 34 |
2023-03-02 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 589 |
2023-03-01 | $21.32 | $21.32 | $21.29 | $21.29 | $21.29 | 589 |
2023-02-28 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1,780 |
2023-02-27 | $21.16 | $21.16 | $21.10 | $21.10 | $21.10 | 1,780 |
2023-02-24 | $21.01 | $21.01 | $20.93 | $20.99 | $20.99 | 585 |
2023-02-23 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 40 |
2023-02-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 39 |
2023-02-21 | $21.29 | $21.29 | $21.19 | $21.19 | $21.19 | 305 |
2023-02-17 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 98 |
2023-02-16 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 98 |
2023-02-15 | $21.32 | $21.47 | $21.32 | $21.47 | $21.47 | 750 |
2023-02-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 45 |
2023-02-13 | $21.40 | $21.54 | $21.40 | $21.51 | $21.51 | 391 |
2023-02-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1 |
2023-02-09 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 44 |
2023-02-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 311 |
2023-02-07 | $21.49 | $21.49 | $21.46 | $21.46 | $21.46 | 311 |
2023-02-06 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 12 |
2023-02-03 | $21.63 | $21.64 | $21.63 | $21.64 | $21.64 | 559 |
2023-02-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
2023-02-01 | $21.93 | $22.10 | $21.93 | $22.10 | $22.10 | 173 |
2023-01-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 2 |
2023-01-30 | $21.94 | $21.94 | $21.89 | $21.89 | $21.89 | 202 |
2023-01-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 3 |
2023-01-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 2 |
2023-01-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 131 |
2023-01-24 | $22.12 | $22.24 | $22.12 | $22.24 | $22.24 | 131 |
2023-01-23 | $22.21 | $22.24 | $22.21 | $22.24 | $22.24 | 272 |
2023-01-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 3 |
2023-01-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 50 |
2023-01-18 | $21.92 | $21.92 | $21.70 | $21.70 | $21.70 | 322 |
2023-01-17 | $21.72 | $21.79 | $21.72 | $21.76 | $21.76 | 929 |
2023-01-13 | $21.74 | $21.74 | $21.73 | $21.73 | $21.73 | 119 |
2023-01-12 | $21.53 | $21.62 | $21.53 | $21.62 | $21.62 | 200 |
2023-01-11 | $21.35 | $21.51 | $21.35 | $21.51 | $21.51 | 256 |
2023-01-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 2 |
2023-01-09 | $21.47 | $21.47 | $21.42 | $21.42 | $21.42 | 7,122 |
2023-01-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 35 |
2023-01-05 | $20.84 | $20.92 | $20.84 | $20.92 | $20.92 | 2,120 |
2023-01-04 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 34 |
2023-01-03 | $20.97 | $20.97 | $20.82 | $20.82 | $20.82 | 414 |
2022-12-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 66 |
2022-12-29 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 26 |
2022-12-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 10 |
2022-12-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 4 |
2022-12-23 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 1 |
2022-12-22 | $20.98 | $20.98 | $20.77 | $20.87 | $20.71 | 1,070 |
2022-12-21 | $20.95 | $21.09 | $20.95 | $21.09 | $20.93 | 1,184 |
2022-12-20 | $20.94 | $20.94 | $20.94 | $20.94 | $20.78 | 8 |
2022-12-19 | $20.92 | $20.92 | $20.92 | $20.92 | $20.77 | 3 |
2022-12-16 | $20.86 | $20.86 | $20.86 | $20.86 | $20.70 | 3 |
2022-12-15 | $20.82 | $20.82 | $20.76 | $20.76 | $20.61 | 682 |
2022-12-14 | $21.15 | $21.15 | $21.15 | $21.15 | $21.00 | 72 |
2022-12-13 | $21.17 | $21.17 | $21.17 | $21.17 | $21.01 | 47 |
2022-12-12 | $21.07 | $21.07 | $21.07 | $21.07 | $20.91 | 6 |
2022-12-09 | $21.00 | $21.00 | $20.96 | $20.96 | $20.96 | 202 |
2022-12-08 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 2 |
2022-12-07 | $20.97 | $21.03 | $20.97 | $21.03 | $21.03 | 437 |
2022-12-06 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 120 |
2022-12-05 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 86 |
2022-12-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 12 |
2022-12-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 2 |
2022-11-30 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 151 |
2022-11-29 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
2022-11-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 2 |
2022-11-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 7 |
2022-11-23 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 26 |
2022-11-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 3 |
2022-11-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3 |
2022-11-18 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2 |
2022-11-17 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 150 |
2022-11-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 101 |
2022-11-15 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 102 |
2022-11-14 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 14 |
2022-11-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 48 |
2022-11-10 | $20.61 | $20.78 | $20.61 | $20.78 | $20.78 | 251 |
2022-11-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 28 |
2022-11-08 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 6 |
2022-11-07 | $20.37 | $20.40 | $20.37 | $20.37 | $20.37 | 524 |
2022-11-04 | $20.21 | $20.27 | $20.13 | $20.27 | $20.27 | 1,811 |
2022-11-03 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 16 |
2022-11-02 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 6 |
2022-11-01 | $19.94 | $19.94 | $19.89 | $19.89 | $19.89 | 607 |
2022-10-31 | $19.65 | $19.78 | $19.65 | $19.78 | $19.78 | 101 |
2022-10-28 | $19.78 | $19.89 | $19.78 | $19.89 | $19.89 | 100 |
2022-10-27 | $19.91 | $19.91 | $19.79 | $19.79 | $19.79 | 2,589 |
2022-10-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 8 |
2022-10-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 269 |
2022-10-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 269 |
2022-10-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 68 |
2022-10-20 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 68 |
2022-10-19 | $19.65 | $19.65 | $19.64 | $19.64 | $19.64 | 137 |
2022-10-18 | $19.85 | $19.85 | $19.66 | $19.72 | $19.72 | 1,552 |
2022-10-17 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 6 |
2022-10-14 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 52 |
2022-10-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 296 |
2022-10-12 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 100 |
2022-10-11 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 100 |
2022-10-10 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 100 |
2022-10-07 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 2 |
2022-10-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 2 |
2022-10-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 3 |
2022-10-04 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 2 |
2022-10-03 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1 |
2022-09-30 | $19.64 | $19.64 | $19.32 | $19.32 | $19.32 | 224 |
2022-09-29 | $19.50 | $19.50 | $19.39 | $19.39 | $19.39 | 138 |
2022-09-28 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 18 |
2022-09-27 | $19.82 | $19.82 | $19.66 | $19.66 | $19.66 | 391 |
2022-09-26 | $19.79 | $19.79 | $19.73 | $19.73 | $19.73 | 105 |
2022-09-23 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 23 |
2022-09-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 5 |
2022-09-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 2 |
2022-09-20 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 17 |
2022-09-19 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
2022-09-16 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
2022-09-15 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
2022-09-14 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 2 |
2022-09-13 | $21.32 | $21.32 | $21.07 | $21.07 | $21.07 | 100 |
2022-09-12 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
2022-09-09 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 2 |
2022-09-08 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
2022-09-07 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 188 |
2022-09-06 | $21.25 | $21.25 | $21.16 | $21.16 | $21.16 | 188 |
2022-09-02 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 60 |
2022-09-01 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
2022-08-31 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 4 |
2022-08-30 | $21.13 | $21.16 | $21.13 | $21.16 | $21.16 | 596 |
2022-08-29 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
2022-08-26 | $21.63 | $21.63 | $21.34 | $21.34 | $21.34 | 329 |
2022-08-25 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 4 |
2022-08-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 2 |
2022-08-23 | $21.35 | $21.37 | $21.35 | $21.37 | $21.37 | 115 |
2022-08-22 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
2022-08-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 9 |
2022-08-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 9 |
2022-08-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2 |
2022-08-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 2 |
2022-08-15 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2 |
2022-08-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
2022-08-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2 |
2022-08-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
2022-08-09 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 47 |
2022-08-08 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 47 |
2022-08-05 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 2 |
2022-08-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 300 |
2022-08-03 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 300 |
2022-08-02 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
2022-08-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
2022-07-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 102 |
2022-07-28 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 2 |
2022-07-27 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 257 |
2022-07-26 | $20.64 | $20.65 | $20.64 | $20.65 | $20.65 | 257 |
2022-07-25 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 2 |
2022-07-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 13 |
2022-07-21 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 5 |
2022-07-20 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2 |
2022-07-19 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 2 |
2022-07-18 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
2022-07-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 456 |
2022-07-14 | $20.28 | $20.37 | $20.28 | $20.37 | $20.37 | 456 |
2022-07-13 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 72 |
2022-07-12 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
2022-07-11 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 4 |
2022-07-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 4 |
2022-07-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 4 |
2022-07-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 4 |
2022-07-05 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 7 |
2022-07-01 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 7 |
2022-06-30 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 81 |
2022-06-29 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 23 |
2022-06-28 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 19 |
2022-06-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 3 |
2022-06-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 50 |
2022-06-23 | $21.04 | $21.04 | $21.04 | $21.04 | $20.86 | 54 |
2022-06-22 | $21.09 | $21.18 | $21.09 | $21.15 | $20.97 | 1,088 |
2022-06-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.28 | 0 |
2022-06-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.12 | 717 |
2022-06-16 | $21.35 | $21.35 | $21.17 | $21.25 | $21.07 | 717 |
2022-06-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.69 | 5 |
2022-06-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.46 | 3 |
2022-06-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.36 | 4 |
2022-06-10 | $22.17 | $22.17 | $22.12 | $22.12 | $21.93 | 200 |
2022-06-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.16 | 3 |
2022-06-08 | $22.69 | $22.69 | $22.69 | $22.69 | $22.50 | 3 |
2022-06-07 | $22.73 | $22.82 | $22.73 | $22.82 | $22.62 | 102 |
2022-06-06 | $22.62 | $22.62 | $22.62 | $22.62 | $22.43 | 2 |
2022-06-03 | $22.68 | $22.68 | $22.68 | $22.68 | $22.49 | 6 |
2022-06-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 5 |
2022-06-01 | $22.86 | $22.86 | $22.66 | $22.66 | $22.47 | 102 |
2022-05-31 | $22.91 | $22.91 | $22.74 | $22.74 | $22.55 | 109 |
2022-05-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.53 | 26 |
2022-05-26 | $22.66 | $22.66 | $22.66 | $22.66 | $22.47 | 4 |
2022-05-25 | $22.34 | $22.34 | $22.34 | $22.34 | $22.15 | 6 |
2022-05-24 | $22.13 | $22.13 | $22.13 | $22.13 | $21.94 | 12 |
2022-05-23 | $22.41 | $22.41 | $22.41 | $22.41 | $22.22 | 12 |
2022-05-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.08 | 14 |
2022-05-19 | $22.17 | $22.17 | $22.17 | $22.17 | $21.98 | 31 |
2022-05-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.68 | 31 |
2022-05-17 | $22.23 | $22.23 | $22.23 | $22.23 | $22.04 | 60 |
2022-05-16 | $21.96 | $22.00 | $21.96 | $22.00 | $21.82 | 219 |
2022-05-13 | $22.09 | $22.09 | $22.09 | $22.09 | $21.90 | 11 |
2022-05-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.52 | 78 |
2022-05-11 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 46 |
2022-05-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.60 | 46 |
2022-05-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.56 | 10 |
2022-05-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.01 | 1,238 |
2022-05-05 | $22.19 | $22.33 | $22.19 | $22.33 | $22.14 | 1,238 |
2022-05-04 | $22.51 | $22.85 | $22.51 | $22.85 | $22.65 | 211 |
2022-05-03 | $22.54 | $22.54 | $22.54 | $22.54 | $22.35 | 107 |
2022-05-02 | $22.21 | $22.33 | $22.21 | $22.33 | $22.14 | 107 |
2022-04-29 | $22.55 | $22.55 | $22.39 | $22.39 | $22.21 | 102 |
2022-04-28 | $22.57 | $22.57 | $22.57 | $22.57 | $22.38 | 0 |
2022-04-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.11 | 0 |
2022-04-26 | $22.09 | $22.09 | $22.09 | $22.09 | $21.90 | 1,176 |
2022-04-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.19 | 1,176 |
2022-04-22 | $22.95 | $22.95 | $22.73 | $22.73 | $22.54 | 111 |
2022-04-21 | $22.82 | $22.82 | $22.82 | $22.82 | $22.62 | 20 |
2022-04-20 | $23.23 | $23.23 | $23.23 | $23.23 | $23.04 | 4 |
2022-04-19 | $23.29 | $23.29 | $23.29 | $23.29 | $23.09 | 0 |
2022-04-18 | $23.28 | $23.28 | $23.26 | $23.27 | $23.07 | 225 |
2022-04-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 2 |
2022-04-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.28 | 16 |
2022-04-12 | $23.22 | $23.22 | $23.22 | $23.22 | $23.02 | 4 |
2022-04-11 | $23.32 | $23.32 | $23.32 | $23.32 | $23.13 | 85 |
2022-04-08 | $23.48 | $23.48 | $23.48 | $23.48 | $23.28 | 2 |
2022-04-07 | $23.27 | $23.37 | $23.27 | $23.35 | $23.16 | 502 |
2022-04-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.30 | 0 |
2022-04-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.40 | 2 |
2022-04-04 | $23.97 | $23.97 | $23.97 | $23.97 | $23.77 | 2 |
2022-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.55 | 3 |
2022-03-31 | $23.38 | $23.38 | $23.38 | $23.38 | $23.19 | 27 |
2022-03-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.31 | 7 |
2022-03-29 | $23.63 | $23.63 | $23.50 | $23.54 | $23.34 | 210 |
2022-03-28 | $23.42 | $23.49 | $23.42 | $23.49 | $23.29 | 102 |
2022-03-25 | $23.34 | $23.40 | $23.32 | $23.40 | $23.20 | 202 |
2022-03-24 | $23.49 | $23.72 | $23.49 | $23.72 | $23.46 | 1,032 |
2022-03-23 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 777 |
2022-03-22 | $23.45 | $23.54 | $23.45 | $23.54 | $23.28 | 777 |
2022-03-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.09 | 0 |
2022-03-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.26 | 0 |
2022-03-17 | $23.16 | $23.16 | $23.16 | $23.16 | $22.91 | 0 |
2022-03-16 | $23.38 | $23.38 | $23.38 | $23.38 | $23.13 | 788 |
2022-03-15 | $22.43 | $22.43 | $22.30 | $22.37 | $22.12 | 788 |
2022-03-14 | $22.34 | $22.34 | $22.34 | $22.34 | $22.09 | 21 |
2022-03-11 | $22.56 | $22.56 | $22.56 | $22.56 | $22.31 | 4 |
2022-03-10 | $22.78 | $22.78 | $22.78 | $22.78 | $22.53 | 4 |
2022-03-09 | $23.14 | $23.16 | $22.77 | $23.13 | $22.87 | 1,600 |
2022-03-08 | $22.77 | $22.77 | $22.77 | $22.77 | $22.52 | 0 |
2022-03-07 | $22.66 | $22.66 | $22.66 | $22.66 | $22.41 | 460 |
2022-03-04 | $22.98 | $23.22 | $22.98 | $23.22 | $22.97 | 460 |
2022-03-03 | $23.53 | $23.53 | $23.53 | $23.53 | $23.28 | 2 |
2022-03-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.70 | 2 |
2022-03-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.43 | 2 |
2022-02-28 | $24.21 | $24.21 | $24.21 | $24.21 | $23.94 | 2 |
2022-02-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.30 | 1 |
2022-02-24 | $23.51 | $24.10 | $23.51 | $24.10 | $23.84 | 1,145 |
2022-02-23 | $24.52 | $24.52 | $24.52 | $24.52 | $24.25 | 2 |
2022-02-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.66 | 2 |
2022-02-18 | $25.17 | $25.17 | $25.17 | $25.17 | $24.89 | 55 |
2022-02-17 | $25.24 | $25.24 | $25.24 | $25.24 | $24.96 | 55 |
2022-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.22 | 2 |
2022-02-15 | $25.37 | $25.37 | $25.37 | $25.37 | $25.09 | 2 |
2022-02-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 2 |
2022-02-11 | $25.02 | $25.02 | $25.02 | $25.02 | $24.74 | 2 |
2022-02-10 | $25.38 | $25.38 | $25.32 | $25.32 | $25.04 | 102 |
2022-02-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.29 | 0 |
2022-02-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.92 | 0 |
2022-02-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.57 | 100 |
2022-02-04 | $24.66 | $24.77 | $24.66 | $24.77 | $24.50 | 100 |
2022-02-03 | $24.76 | $24.76 | $24.75 | $24.75 | $24.48 | 657 |
2022-02-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.75 | 60 |
2022-02-01 | $25.04 | $25.04 | $25.04 | $25.04 | $24.76 | 225 |
2022-01-31 | $24.77 | $24.93 | $24.77 | $24.93 | $24.66 | 225 |
2022-01-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 2 |
2022-01-27 | $24.14 | $24.19 | $24.10 | $24.19 | $23.92 | 700 |
2022-01-26 | $24.73 | $24.73 | $24.33 | $24.39 | $24.13 | 780 |
2022-01-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.38 | 1 |
2022-01-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.37 | 1 |
2022-01-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.67 | 650 |
2022-01-20 | $25.58 | $25.58 | $25.27 | $25.27 | $24.99 | 650 |
2022-01-19 | $25.36 | $25.36 | $25.26 | $25.26 | $24.98 | 2,000 |
2022-01-18 | $25.11 | $25.14 | $25.11 | $25.14 | $24.86 | 347 |
2022-01-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.28 | 5 |
2022-01-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.27 | 880 |
2022-01-12 | $25.62 | $25.75 | $25.62 | $25.75 | $25.46 | 880 |
2022-01-11 | $25.51 | $25.51 | $25.51 | $25.51 | $25.23 | 4 |
2022-01-10 | $25.04 | $25.04 | $25.04 | $25.04 | $24.76 | 2 |
2022-01-07 | $25.03 | $25.03 | $24.95 | $25.00 | $24.73 | 1,979 |
2022-01-06 | $24.87 | $24.87 | $24.85 | $24.87 | $24.60 | 641 |
2022-01-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.59 | 6 |
2022-01-04 | $25.11 | $25.11 | $25.11 | $25.11 | $24.83 | 20 |
2022-01-03 | $25.11 | $25.11 | $25.11 | $25.11 | $24.83 | 4 |
2021-12-31 | $24.95 | $24.95 | $24.95 | $24.95 | $24.68 | 46 |
2021-12-30 | $24.83 | $25.03 | $24.83 | $25.03 | $24.76 | 344 |
2021-12-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 5 |
2021-12-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.64 | 511 |
2021-12-27 | $24.90 | $24.96 | $24.90 | $24.96 | $24.69 | 511 |
2021-12-23 | $24.87 | $24.87 | $24.86 | $24.86 | $24.54 | 550 |
2021-12-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.42 | 105 |
2021-12-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.42 | 105 |
2021-12-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.23 | 54 |
2021-12-17 | $24.78 | $24.78 | $24.78 | $24.78 | $24.46 | 0 |
2021-12-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.53 | 0 |
2021-12-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.47 | 0 |
2021-12-14 | $24.69 | $24.69 | $24.69 | $24.69 | $24.38 | 60 |
2021-12-13 | $24.63 | $24.63 | $24.63 | $24.63 | $24.32 | 60 |
2021-12-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.62 | 320 |
2021-12-09 | $24.98 | $24.98 | $24.96 | $24.96 | $24.65 | 320 |
2021-12-08 | $25.10 | $25.10 | $24.98 | $24.99 | $24.67 | 800 |
2021-12-07 | $24.97 | $24.97 | $24.97 | $24.97 | $24.66 | 0 |
2021-12-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.37 | 0 |
2021-12-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.22 | 1 |
2021-12-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.34 | 1 |
2021-12-01 | $24.37 | $24.37 | $24.37 | $24.37 | $24.07 | 2 |
2021-11-30 | $24.31 | $24.38 | $24.31 | $24.38 | $24.07 | 185 |
2021-11-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.07 | 2 |
2021-11-26 | $24.31 | $24.31 | $24.08 | $24.14 | $23.84 | 4,150 |
2021-11-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.56 | 61 |
2021-11-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.57 | 2 |
2021-11-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.42 | 2 |
2021-11-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.55 | 2 |
2021-11-18 | $24.97 | $24.97 | $24.92 | $24.92 | $24.60 | 805 |
2021-11-17 | $25.21 | $25.21 | $25.21 | $25.21 | $24.90 | 102 |
2021-11-16 | $25.27 | $25.27 | $25.25 | $25.25 | $24.93 | 102 |
2021-11-15 | $25.28 | $25.28 | $25.28 | $25.28 | $24.96 | 0 |
2021-11-12 | $25.29 | $25.29 | $25.29 | $25.29 | $24.97 | 2 |
2021-11-11 | $25.19 | $25.19 | $25.19 | $25.19 | $24.87 | 2 |
2021-11-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.64 | 2 |
2021-11-09 | $25.15 | $25.15 | $25.12 | $25.12 | $24.81 | 503 |
2021-11-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.90 | 1 |
2021-11-05 | $24.99 | $25.00 | $24.96 | $24.96 | $24.65 | 249 |
2021-11-04 | $25.03 | $25.06 | $24.95 | $25.01 | $24.70 | 3,342 |
2021-11-03 | $24.96 | $25.13 | $24.92 | $25.13 | $24.82 | 1,006 |
2021-11-02 | $25.10 | $25.10 | $24.95 | $24.99 | $24.67 | 1,200 |
2021-11-01 | $25.32 | $25.32 | $25.32 | $25.32 | $25.01 | 5 |
2021-10-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.83 | 2 |
2021-10-28 | $25.27 | $25.30 | $25.20 | $25.30 | $24.98 | 1,852 |
2021-10-27 | $25.48 | $25.52 | $25.34 | $25.36 | $25.04 | 2,243 |
2021-10-26 | $25.52 | $25.52 | $25.52 | $25.52 | $25.19 | 393 |
2021-10-25 | $25.54 | $25.54 | $25.53 | $25.53 | $25.21 | 393 |
2021-10-22 | $25.54 | $25.54 | $25.46 | $25.46 | $25.14 | 1,116 |
2021-10-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.28 | 12 |
2021-10-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.33 | 2 |
2021-10-19 | $25.73 | $25.73 | $25.73 | $25.73 | $25.41 | 0 |
2021-10-18 | $25.54 | $25.54 | $25.54 | $25.54 | $25.22 | 757 |
2021-10-15 | $25.39 | $25.52 | $25.39 | $25.52 | $25.20 | 757 |
2021-10-14 | $25.31 | $25.31 | $25.29 | $25.29 | $24.98 | 502 |
2021-10-13 | $25.31 | $25.31 | $25.31 | $25.31 | $24.99 | 2 |
2021-10-12 | $25.06 | $25.06 | $25.06 | $25.06 | $24.75 | 2 |
2021-10-11 | $25.22 | $25.22 | $25.07 | $25.09 | $24.78 | 1,572 |
2021-10-08 | $25.14 | $25.14 | $25.14 | $25.14 | $24.83 | 1,723 |
2021-10-07 | $25.12 | $25.27 | $25.12 | $25.17 | $24.85 | 1,723 |
2021-10-06 | $24.69 | $24.75 | $24.62 | $24.75 | $24.44 | 17,945 |
2021-10-05 | $25.00 | $25.00 | $24.97 | $24.97 | $24.65 | 1,406 |
2021-10-04 | $24.69 | $24.72 | $24.69 | $24.72 | $24.41 | 548 |
2021-10-01 | $25.09 | $25.09 | $25.09 | $25.09 | $24.77 | 5 |
2021-09-30 | $25.18 | $25.18 | $25.05 | $25.05 | $24.74 | 158 |
2021-09-29 | $24.87 | $24.87 | $24.87 | $24.87 | $24.56 | 84 |
2021-09-28 | $25.20 | $25.20 | $25.03 | $25.03 | $24.71 | 733 |
2021-09-27 | $25.26 | $25.28 | $25.19 | $25.28 | $24.96 | 214 |
2021-09-24 | $25.32 | $25.34 | $25.27 | $25.30 | $24.98 | 795 |
2021-09-23 | $25.99 | $25.99 | $25.98 | $25.98 | $25.26 | 302 |
2021-09-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.13 | 3 |
2021-09-21 | $25.43 | $25.44 | $25.43 | $25.44 | $24.74 | 275 |
2021-09-20 | $25.27 | $25.29 | $25.05 | $25.17 | $24.47 | 3,680 |
2021-09-17 | $25.86 | $25.86 | $25.86 | $25.86 | $25.15 | 1,200 |
2021-09-16 | $26.01 | $26.03 | $25.95 | $26.02 | $25.30 | 1,100 |
2021-09-15 | $26.39 | $26.39 | $26.39 | $26.39 | $25.66 | 3 |
2021-09-14 | $26.36 | $26.36 | $26.36 | $26.36 | $25.63 | 834 |
2021-09-13 | $26.29 | $26.58 | $26.28 | $26.58 | $25.84 | 834 |
2021-09-10 | $26.32 | $26.32 | $26.32 | $26.32 | $25.59 | 2 |
2021-09-09 | $26.37 | $26.37 | $26.37 | $26.37 | $25.64 | 2 |
2021-09-08 | $26.29 | $26.29 | $26.29 | $26.29 | $25.56 | 2 |
2021-09-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.76 | 13 |
2021-09-03 | $26.54 | $26.54 | $26.52 | $26.52 | $25.78 | 804 |
2021-09-02 | $26.32 | $26.32 | $26.32 | $26.32 | $25.59 | 23 |
2021-09-01 | $26.37 | $26.37 | $26.37 | $26.37 | $25.63 | 130 |
2021-08-31 | $26.23 | $26.23 | $26.21 | $26.21 | $25.48 | 301 |
2021-08-30 | $25.94 | $25.95 | $25.94 | $25.95 | $25.23 | 100 |
2021-08-27 | $25.84 | $25.84 | $25.82 | $25.82 | $25.11 | 252 |
2021-08-26 | $25.53 | $25.53 | $25.53 | $25.53 | $24.82 | 23 |
2021-08-25 | $25.65 | $25.65 | $25.65 | $25.65 | $24.94 | 21 |
2021-08-24 | $25.37 | $25.49 | $25.37 | $25.49 | $24.79 | 801 |
2021-08-23 | $25.19 | $25.19 | $25.19 | $25.19 | $24.49 | 1 |
2021-08-20 | $24.79 | $24.82 | $24.79 | $24.82 | $24.13 | 603 |
2021-08-19 | $24.76 | $24.85 | $24.76 | $24.83 | $24.14 | 907 |
2021-08-18 | $25.22 | $25.22 | $25.22 | $25.22 | $24.52 | 811 |
2021-08-17 | $25.21 | $25.23 | $25.18 | $25.23 | $24.53 | 811 |
2021-08-16 | $25.57 | $25.57 | $25.57 | $25.57 | $24.86 | 16 |
2021-08-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.87 | 3 |
2021-08-12 | $25.58 | $25.58 | $25.58 | $25.58 | $24.87 | 3 |
2021-08-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.02 | 2 |
2021-08-10 | $25.56 | $25.56 | $25.56 | $25.56 | $24.85 | 6,404 |
2021-08-09 | $25.50 | $25.64 | $25.50 | $25.53 | $24.83 | 6,404 |
2021-08-06 | $25.57 | $25.57 | $25.44 | $25.50 | $24.79 | 800 |
2021-08-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.00 | 19 |
2021-08-04 | $25.71 | $25.74 | $25.71 | $25.71 | $25.00 | 1,172 |
2021-08-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.99 | 17 |
2021-08-02 | $25.54 | $25.54 | $25.53 | $25.54 | $24.83 | 1,129 |
2021-07-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.70 | 2 |
2021-07-29 | $25.51 | $25.51 | $25.44 | $25.49 | $24.78 | 801 |
2021-07-28 | $25.31 | $25.45 | $25.31 | $25.45 | $24.74 | 337 |
2021-07-27 | $24.92 | $24.99 | $24.83 | $24.99 | $24.30 | 7,883 |
2021-07-26 | $25.45 | $25.45 | $25.45 | $25.45 | $24.74 | 3 |
2021-07-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.02 | 2 |
2021-07-22 | $25.86 | $25.86 | $25.86 | $25.86 | $25.14 | 2 |
2021-07-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.11 | 2 |
2021-07-20 | $25.53 | $25.69 | $25.53 | $25.69 | $24.98 | 617 |
2021-07-19 | $25.62 | $25.62 | $25.62 | $25.62 | $24.91 | 12 |
2021-07-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.25 | 5 |
2021-07-15 | $26.16 | $26.16 | $26.16 | $26.16 | $25.43 | 5 |
2021-07-14 | $26.04 | $26.09 | $26.04 | $26.09 | $25.37 | 1,151 |
2021-07-13 | $25.99 | $26.05 | $25.97 | $25.97 | $25.25 | 603 |
2021-07-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.29 | 606 |
2021-07-09 | $25.86 | $25.99 | $25.86 | $25.99 | $25.27 | 606 |
2021-07-08 | $25.67 | $25.71 | $25.67 | $25.71 | $25.00 | 208 |
2021-07-07 | $26.11 | $26.11 | $26.01 | $26.09 | $25.37 | 1,389 |
2021-07-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.26 | 51 |
2021-07-02 | $26.16 | $26.25 | $26.15 | $26.25 | $25.53 | 801 |
2021-07-01 | $26.18 | $26.18 | $26.18 | $26.18 | $25.46 | 41 |
2021-06-30 | $26.25 | $26.25 | $26.25 | $26.25 | $25.53 | 107 |
2021-06-29 | $26.35 | $26.35 | $26.35 | $26.35 | $25.62 | 25 |
2021-06-28 | $26.44 | $26.44 | $26.44 | $26.44 | $25.71 | 23 |
2021-06-25 | $26.40 | $26.40 | $26.30 | $26.37 | $25.64 | 887 |
2021-06-24 | $26.21 | $26.27 | $26.20 | $26.27 | $25.55 | 625 |
2021-06-23 | $26.32 | $26.32 | $26.28 | $26.28 | $25.33 | 600 |
2021-06-22 | $26.22 | $26.26 | $26.22 | $26.26 | $25.31 | 295 |
2021-06-21 | $26.05 | $26.26 | $26.05 | $26.26 | $25.32 | 860 |
2021-06-18 | $26.09 | $26.09 | $26.09 | $26.09 | $25.15 | 3 |
2021-06-17 | $26.42 | $26.42 | $26.42 | $26.42 | $25.47 | 3 |
2021-06-16 | $26.39 | $26.39 | $26.36 | $26.36 | $25.41 | 200 |
2021-06-15 | $26.75 | $26.75 | $26.56 | $26.56 | $25.60 | 2,582 |
2021-06-14 | $26.93 | $26.93 | $26.84 | $26.84 | $25.87 | 1,600 |
2021-06-11 | $26.81 | $26.83 | $26.81 | $26.83 | $25.86 | 614 |
2021-06-10 | $26.96 | $26.96 | $26.96 | $26.96 | $25.99 | 220 |
2021-06-09 | $26.77 | $26.77 | $26.77 | $26.77 | $25.81 | 3 |
2021-06-08 | $26.90 | $26.91 | $26.88 | $26.91 | $25.94 | 1,207 |
2021-06-07 | $27.04 | $27.05 | $27.04 | $27.05 | $26.08 | 304 |
2021-06-04 | $27.10 | $27.16 | $27.08 | $27.16 | $26.18 | 401 |
2021-06-03 | $26.97 | $26.97 | $26.94 | $26.97 | $25.99 | 457 |
2021-06-02 | $27.23 | $27.23 | $27.23 | $27.23 | $26.25 | 126 |
2021-06-01 | $27.19 | $27.23 | $27.19 | $27.23 | $26.25 | 126 |
2021-05-28 | $26.93 | $26.93 | $26.93 | $26.93 | $25.96 | 4 |
2021-05-27 | $26.87 | $26.87 | $26.87 | $26.87 | $25.91 | 192 |
2021-05-26 | $26.69 | $26.73 | $26.69 | $26.73 | $25.76 | 154 |
2021-05-25 | $26.56 | $26.56 | $26.46 | $26.52 | $25.56 | 602 |
2021-05-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.42 | 4 |
2021-05-21 | $26.11 | $26.11 | $26.09 | $26.09 | $25.15 | 217 |
2021-05-20 | $26.26 | $26.39 | $26.26 | $26.39 | $25.44 | 720 |
2021-05-19 | $26.21 | $26.29 | $26.17 | $26.29 | $25.34 | 601 |
2021-05-18 | $26.35 | $26.35 | $26.35 | $26.35 | $25.40 | 1 |
2021-05-17 | $25.82 | $25.82 | $25.82 | $25.82 | $24.89 | 11 |
2021-05-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.10 | 2,980 |
2021-05-13 | $25.82 | $25.82 | $25.65 | $25.65 | $24.73 | 2,980 |
2021-05-12 | $25.64 | $25.64 | $25.64 | $25.64 | $24.72 | 9 |
2021-05-11 | $26.45 | $26.45 | $26.45 | $26.45 | $25.49 | 3 |
2021-05-10 | $26.78 | $26.79 | $26.65 | $26.65 | $25.69 | 802 |
2021-05-07 | $26.84 | $26.88 | $26.84 | $26.88 | $25.91 | 774 |
2021-05-06 | $26.58 | $26.58 | $26.58 | $26.58 | $25.62 | 1 |
2021-05-05 | $26.31 | $26.31 | $26.31 | $26.31 | $25.36 | 1 |
2021-05-04 | $26.10 | $26.14 | $26.04 | $26.14 | $25.20 | 733 |
2021-05-03 | $26.48 | $26.48 | $26.48 | $26.48 | $25.53 | 21 |
2021-04-30 | $26.34 | $26.34 | $26.34 | $26.34 | $25.39 | 150 |
2021-04-29 | $26.67 | $26.67 | $26.67 | $26.67 | $25.71 | 116 |
2021-04-28 | $26.69 | $26.82 | $26.64 | $26.74 | $25.78 | 743 |
2021-04-27 | $26.67 | $26.71 | $26.65 | $26.65 | $25.69 | 1,212 |
2021-04-26 | $26.76 | $26.76 | $26.76 | $26.76 | $25.80 | 7 |
2021-04-23 | $26.62 | $26.62 | $26.62 | $26.62 | $25.66 | 105 |
2021-04-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.34 | 104 |
2021-04-21 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 451 |
2021-04-20 | $26.36 | $26.36 | $26.36 | $26.36 | $25.41 | 1 |
2021-04-19 | $26.51 | $26.51 | $26.48 | $26.48 | $25.52 | 476 |
2021-04-16 | $26.43 | $26.43 | $26.43 | $26.43 | $25.48 | 1,206 |
2021-04-15 | $26.22 | $26.28 | $26.22 | $26.28 | $25.33 | 1,206 |
2021-04-14 | $26.04 | $26.04 | $25.92 | $25.92 | $24.98 | 1,803 |
2021-04-13 | $25.85 | $25.93 | $25.85 | $25.93 | $24.99 | 217 |
2021-04-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.00 | 2 |
2021-04-09 | $26.07 | $26.07 | $26.07 | $26.07 | $25.13 | 10 |
2021-04-08 | $26.23 | $26.23 | $26.23 | $26.23 | $25.29 | 50 |
2021-04-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.00 | 195 |
2021-04-06 | $26.24 | $26.24 | $26.21 | $26.21 | $25.27 | 195 |
2021-04-05 | $26.11 | $26.11 | $26.02 | $26.11 | $25.17 | 5,127 |
2021-04-01 | $26.11 | $26.11 | $26.03 | $26.03 | $25.09 | 102 |
2021-03-31 | $25.75 | $25.94 | $25.75 | $25.94 | $25.01 | 264 |
2021-03-30 | $25.87 | $25.87 | $25.87 | $25.87 | $24.94 | 18 |
2021-03-29 | $25.68 | $25.68 | $25.67 | $25.67 | $24.75 | 291 |
2021-03-26 | $25.32 | $25.63 | $25.24 | $25.63 | $24.71 | 1,093 |
2021-03-25 | $25.06 | $25.06 | $24.93 | $25.05 | $24.15 | 6,626 |
2021-03-24 | $25.25 | $25.25 | $25.06 | $25.06 | $24.15 | 402 |
2021-03-23 | $25.58 | $25.58 | $25.42 | $25.42 | $24.51 | 1,074 |
2021-03-22 | $25.80 | $25.80 | $25.80 | $25.80 | $24.87 | 71 |
2021-03-19 | $25.88 | $25.88 | $25.88 | $25.88 | $24.95 | 71 |
2021-03-18 | $25.59 | $25.59 | $25.59 | $25.59 | $24.67 | 300 |
2021-03-17 | $25.99 | $26.00 | $25.99 | $25.99 | $25.05 | 300 |
2021-03-16 | $25.89 | $25.89 | $25.89 | $25.89 | $24.95 | 19 |
2021-03-15 | $25.76 | $25.76 | $25.76 | $25.76 | $24.84 | 587 |
2021-03-12 | $25.41 | $25.56 | $25.37 | $25.56 | $24.64 | 587 |
2021-03-11 | $25.85 | $25.91 | $25.84 | $25.90 | $24.97 | 1,193 |
2021-03-10 | $25.15 | $25.17 | $25.10 | $25.17 | $24.26 | 1,100 |
2021-03-09 | $25.17 | $25.22 | $25.17 | $25.22 | $24.31 | 1,402 |
2021-03-08 | $24.93 | $24.94 | $24.73 | $24.76 | $23.87 | 3,697 |
2021-03-05 | $24.97 | $25.33 | $24.87 | $25.33 | $24.42 | 2,371 |
2021-03-04 | $25.19 | $25.19 | $25.13 | $25.13 | $24.23 | 139 |
2021-03-03 | $25.58 | $25.58 | $25.58 | $25.58 | $24.66 | 408 |
2021-03-02 | $25.78 | $25.78 | $25.65 | $25.65 | $24.73 | 408 |
2021-03-01 | $25.90 | $25.90 | $25.90 | $25.90 | $24.96 | 23 |
2021-02-26 | $25.33 | $25.33 | $25.26 | $25.26 | $24.35 | 1,156 |
2021-02-25 | $25.45 | $25.45 | $25.45 | $25.45 | $24.54 | 196 |
2021-02-24 | $25.91 | $25.91 | $25.91 | $25.91 | $24.98 | 31 |
2021-02-23 | $26.08 | $26.25 | $26.08 | $26.18 | $25.24 | 448 |
2021-02-22 | $26.17 | $26.22 | $26.12 | $26.13 | $25.19 | 1,129 |
2021-02-19 | $26.87 | $26.87 | $26.87 | $26.87 | $25.90 | 105 |
2021-02-18 | $26.66 | $26.73 | $26.47 | $26.73 | $25.77 | 362 |
2021-02-17 | $26.90 | $27.07 | $26.90 | $27.07 | $26.10 | 1,372 |
2021-02-16 | $27.01 | $27.01 | $26.91 | $26.91 | $25.94 | 1,029 |
2021-02-12 | $26.83 | $26.90 | $26.83 | $26.90 | $25.93 | 590 |
2021-02-11 | $26.91 | $26.97 | $26.91 | $26.93 | $25.96 | 490 |
2021-02-10 | $26.71 | $26.71 | $26.60 | $26.60 | $25.65 | 1,897 |
2021-02-09 | $26.43 | $26.54 | $26.43 | $26.52 | $25.57 | 1,226 |
2021-02-08 | $26.33 | $26.33 | $26.33 | $26.33 | $25.38 | 4 |
2021-02-05 | $26.39 | $26.39 | $26.38 | $26.38 | $25.43 | 351 |
2021-02-04 | $26.02 | $26.15 | $26.02 | $26.15 | $25.21 | 256 |
2021-02-03 | $26.18 | $26.30 | $26.18 | $26.25 | $25.30 | 2,244 |
2021-02-02 | $26.02 | $26.06 | $26.02 | $26.06 | $25.12 | 340 |
2021-02-01 | $25.50 | $25.70 | $25.50 | $25.70 | $24.78 | 102 |
2021-01-29 | $25.18 | $25.20 | $24.91 | $25.03 | $24.13 | 3,163 |
2021-01-28 | $25.52 | $25.76 | $25.52 | $25.76 | $24.83 | 208 |
2021-01-27 | $25.61 | $25.61 | $25.47 | $25.51 | $24.59 | 574 |
2021-01-26 | $25.96 | $25.97 | $25.93 | $25.97 | $25.03 | 938 |
2021-01-25 | $25.98 | $26.13 | $25.87 | $26.08 | $25.14 | 181,326 |
2021-01-22 | $25.71 | $25.80 | $25.71 | $25.80 | $24.87 | 274 |
2021-01-21 | $25.79 | $25.92 | $25.79 | $25.92 | $24.98 | 883 |
2021-01-20 | $25.82 | $25.82 | $25.82 | $25.82 | $24.89 | 2 |
2021-01-19 | $25.39 | $25.40 | $25.39 | $25.40 | $24.49 | 114 |
2021-01-15 | $25.08 | $25.10 | $25.04 | $25.04 | $24.14 | 868 |
2021-01-14 | $25.44 | $25.44 | $25.39 | $25.39 | $24.47 | 613 |
2021-01-13 | $25.31 | $25.31 | $25.31 | $25.31 | $24.40 | 83 |
2021-01-12 | $25.11 | $25.19 | $25.11 | $25.18 | $24.28 | 375 |
2021-01-11 | $25.05 | $25.05 | $25.05 | $25.05 | $24.15 | 132 |
2021-01-08 | $25.36 | $25.36 | $25.36 | $25.36 | $24.45 | 49 |
2021-01-07 | $24.77 | $24.84 | $24.69 | $24.84 | $23.94 | 1,447 |
2021-01-06 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 69 |
2021-01-05 | $24.60 | $24.77 | $24.56 | $24.77 | $23.88 | 2,492 |
2021-01-04 | $24.50 | $24.56 | $24.23 | $24.30 | $23.42 | 2,362 |
2020-12-31 | $24.15 | $24.16 | $24.15 | $24.16 | $23.29 | 137 |
2020-12-30 | $24.16 | $24.24 | $24.16 | $24.16 | $23.29 | 390 |
2020-12-29 | $23.88 | $23.88 | $23.88 | $23.88 | $23.02 | 39 |
2020-12-28 | $23.60 | $23.62 | $23.60 | $23.62 | $22.77 | 274 |
2020-12-24 | $23.43 | $23.51 | $23.43 | $23.51 | $22.66 | 161 |
2020-12-23 | $23.50 | $23.53 | $23.50 | $23.53 | $22.69 | 318 |
2020-12-22 | $23.44 | $23.44 | $23.29 | $23.36 | $22.52 | 1,041 |
2020-12-21 | $23.54 | $23.54 | $23.54 | $23.54 | $22.69 | 249 |
2020-12-18 | $23.85 | $23.85 | $23.85 | $23.85 | $22.90 | 53 |
2020-12-17 | $23.77 | $23.81 | $23.75 | $23.79 | $22.85 | 991 |
2020-12-16 | $23.66 | $23.71 | $23.66 | $23.71 | $22.77 | 567 |
2020-12-15 | $23.50 | $23.58 | $23.48 | $23.58 | $22.64 | 7,148 |
2020-12-14 | $23.45 | $23.45 | $23.43 | $23.43 | $22.50 | 123 |
2020-12-11 | $23.45 | $23.47 | $23.45 | $23.46 | $22.53 | 817 |
2020-12-10 | $23.57 | $23.60 | $23.57 | $23.60 | $22.66 | 208 |
2020-12-09 | $23.41 | $23.41 | $23.41 | $23.41 | $22.48 | 986 |
2020-12-08 | $23.66 | $23.67 | $23.62 | $23.67 | $22.73 | 3,857 |
2020-12-07 | $23.69 | $23.69 | $23.58 | $23.62 | $22.68 | 2,291 |
2020-12-04 | $23.62 | $23.62 | $23.62 | $23.62 | $22.68 | 25 |
2020-12-03 | $23.46 | $23.49 | $23.45 | $23.45 | $22.52 | 801 |
2020-12-02 | $23.22 | $23.30 | $23.22 | $23.27 | $22.34 | 1,215 |
2020-12-01 | $23.22 | $23.34 | $23.21 | $23.25 | $22.32 | 1,514 |
2020-11-30 | $23.03 | $23.04 | $22.97 | $22.97 | $22.06 | 1,932 |
2020-11-27 | $23.38 | $23.38 | $23.36 | $23.36 | $22.43 | 1,143 |
2020-11-25 | $23.05 | $23.16 | $23.05 | $23.15 | $22.23 | 732 |
2020-11-24 | $23.25 | $23.32 | $23.20 | $23.32 | $22.39 | 1,493 |
2020-11-23 | $23.16 | $23.16 | $23.16 | $23.16 | $22.24 | 178 |
2020-11-20 | $23.07 | $23.17 | $23.07 | $23.17 | $22.25 | 311 |
2020-11-19 | $22.98 | $22.98 | $22.98 | $22.98 | $22.06 | 22 |
2020-11-18 | $22.96 | $23.05 | $22.93 | $22.93 | $22.02 | 3,059 |
2020-11-17 | $22.90 | $22.98 | $22.90 | $22.98 | $22.06 | 436 |
2020-11-16 | $22.95 | $23.01 | $22.95 | $23.01 | $22.09 | 516 |
2020-11-13 | $22.84 | $22.87 | $22.84 | $22.85 | $21.94 | 335 |
2020-11-12 | $22.57 | $22.57 | $22.57 | $22.57 | $21.67 | 128 |
2020-11-11 | $22.63 | $22.63 | $22.63 | $22.63 | $21.73 | 174 |
2020-11-10 | $22.55 | $22.55 | $22.55 | $22.55 | $21.65 | 59 |
2020-11-09 | $23.11 | $23.17 | $22.82 | $22.82 | $21.91 | 1,090 |
2020-11-06 | $22.81 | $22.84 | $22.81 | $22.84 | $21.93 | 302 |
2020-11-05 | $22.86 | $22.86 | $22.86 | $22.86 | $21.95 | 144 |
2020-11-04 | $22.61 | $22.61 | $22.61 | $22.61 | $21.71 | 41 |
2020-11-03 | $21.97 | $22.02 | $21.94 | $22.02 | $21.14 | 429 |
2020-11-02 | $21.80 | $21.91 | $21.80 | $21.91 | $21.04 | 1,205 |
2020-10-30 | $21.61 | $21.64 | $21.57 | $21.64 | $20.77 | 598 |
2020-10-29 | $21.97 | $21.97 | $21.93 | $21.95 | $21.08 | 650 |
2020-10-28 | $21.78 | $21.78 | $21.72 | $21.76 | $20.90 | 765 |
2020-10-27 | $22.21 | $22.21 | $22.21 | $22.21 | $21.33 | 67 |
2020-10-26 | $21.98 | $22.07 | $21.98 | $22.07 | $21.20 | 327 |
2020-10-23 | $22.36 | $22.36 | $22.36 | $22.36 | $21.46 | 2 |
2020-10-22 | $22.30 | $22.30 | $22.30 | $22.30 | $21.41 | 325 |
2020-10-21 | $22.35 | $22.35 | $22.32 | $22.32 | $21.43 | 325 |
2020-10-20 | $22.36 | $22.40 | $22.35 | $22.35 | $21.46 | 993 |
2020-10-19 | $22.20 | $22.20 | $22.09 | $22.09 | $21.21 | 841 |
2020-10-16 | $22.20 | $22.23 | $22.17 | $22.17 | $21.29 | 1,569 |
2020-10-15 | $22.08 | $22.08 | $22.08 | $22.08 | $21.20 | 1,438 |
2020-10-14 | $22.27 | $22.32 | $22.25 | $22.25 | $21.37 | 2,157 |
2020-10-13 | $22.28 | $22.34 | $22.28 | $22.34 | $21.45 | 411 |
2020-10-12 | $22.41 | $22.41 | $22.41 | $22.41 | $21.52 | 18 |
2020-10-09 | $22.14 | $22.29 | $22.14 | $22.29 | $21.40 | 1,053 |
2020-10-08 | $22.10 | $22.10 | $22.08 | $22.08 | $21.20 | 1,910 |
2020-10-07 | $21.92 | $21.93 | $21.92 | $21.93 | $21.06 | 499 |
2020-10-06 | $21.82 | $21.82 | $21.82 | $21.82 | $20.95 | 113 |
2020-10-05 | $21.83 | $21.83 | $21.83 | $21.83 | $20.96 | 0 |
2020-10-02 | $21.66 | $21.74 | $21.63 | $21.63 | $20.77 | 1,204 |
2020-10-01 | $21.72 | $21.80 | $21.72 | $21.80 | $20.93 | 1,981 |
2020-09-30 | $21.62 | $21.66 | $21.62 | $21.66 | $20.79 | 201 |
2020-09-29 | $21.32 | $21.41 | $21.32 | $21.40 | $20.55 | 784 |
2020-09-28 | $21.34 | $21.34 | $21.34 | $21.34 | $20.49 | 238 |
2020-09-25 | $20.97 | $21.08 | $20.97 | $21.08 | $20.24 | 336 |
2020-09-24 | $21.06 | $21.17 | $21.03 | $21.09 | $20.25 | 935 |
2020-09-23 | $21.30 | $21.30 | $21.17 | $21.17 | $20.33 | 4,806 |
2020-09-22 | $21.35 | $21.47 | $21.35 | $21.47 | $20.61 | 807 |
2020-09-21 | $21.72 | $21.83 | $21.72 | $21.83 | $20.76 | 978 |
2020-09-18 | $21.93 | $21.96 | $21.93 | $21.96 | $20.88 | 824 |
2020-09-17 | $22.02 | $22.03 | $21.97 | $22.03 | $20.95 | 966 |
2020-09-16 | $22.09 | $22.14 | $22.09 | $22.11 | $21.02 | 2,160 |
2020-09-15 | $22.05 | $22.12 | $22.03 | $22.03 | $20.95 | 3,793 |
2020-09-14 | $21.94 | $21.94 | $21.94 | $21.94 | $20.86 | 82 |
2020-09-11 | $21.52 | $21.52 | $21.52 | $21.52 | $20.46 | 38 |
2020-09-10 | $21.47 | $21.47 | $21.42 | $21.42 | $20.37 | 767 |
2020-09-09 | $21.68 | $21.79 | $21.68 | $21.74 | $20.67 | 653 |
2020-09-08 | $21.65 | $21.65 | $21.57 | $21.57 | $20.51 | 911 |
2020-09-04 | $21.66 | $21.92 | $21.66 | $21.89 | $20.81 | 1,271 |
2020-09-03 | $21.77 | $21.85 | $21.77 | $21.85 | $20.78 | 710 |
2020-09-02 | $22.09 | $22.19 | $22.09 | $22.19 | $21.10 | 384 |
2020-09-01 | $22.12 | $22.17 | $22.12 | $22.17 | $21.08 | 1,013 |
2020-08-31 | $21.89 | $21.96 | $21.89 | $21.96 | $20.89 | 631 |
2020-08-28 | $22.40 | $22.40 | $22.39 | $22.39 | $21.29 | 852 |
2020-08-27 | $22.42 | $22.42 | $22.15 | $22.17 | $21.08 | 4,554 |
2020-08-26 | $22.43 | $22.43 | $22.43 | $22.43 | $21.33 | 333 |
2020-08-25 | $22.42 | $22.43 | $22.42 | $22.43 | $21.32 | 611 |
2020-08-24 | $22.20 | $22.27 | $22.20 | $22.27 | $21.18 | 563 |
2020-08-21 | $22.05 | $22.05 | $22.05 | $22.05 | $20.97 | 2 |
2020-08-20 | $22.03 | $22.03 | $22.03 | $22.03 | $20.95 | 158 |
2020-08-19 | $22.31 | $22.31 | $22.22 | $22.22 | $21.12 | 402 |
2020-08-18 | $22.36 | $22.40 | $22.34 | $22.40 | $21.30 | 1,375 |
2020-08-17 | $22.51 | $22.51 | $22.45 | $22.50 | $21.39 | 850 |
2020-08-14 | $22.19 | $22.22 | $22.15 | $22.22 | $21.12 | 1,628 |
2020-08-13 | $22.14 | $22.19 | $22.10 | $22.11 | $21.02 | 2,663 |
2020-08-12 | $22.10 | $22.21 | $22.10 | $22.21 | $21.12 | 1,953 |
2020-08-11 | $22.12 | $22.12 | $21.96 | $21.96 | $20.89 | 1,913 |
2020-08-10 | $22.08 | $22.08 | $22.08 | $22.08 | $20.99 | 180 |
2020-08-07 | $21.89 | $22.01 | $21.89 | $22.01 | $20.93 | 568 |
2020-08-06 | $22.25 | $22.30 | $22.25 | $22.30 | $21.20 | 2,288 |
2020-08-05 | $22.30 | $22.30 | $22.29 | $22.29 | $21.19 | 1,472 |
2020-08-04 | $22.03 | $22.11 | $22.03 | $22.11 | $21.02 | 315 |
2020-08-03 | $21.91 | $21.91 | $21.91 | $21.91 | $20.84 | 2 |
2020-07-31 | $21.56 | $21.73 | $21.56 | $21.73 | $20.66 | 331 |
2020-07-30 | $21.80 | $21.80 | $21.80 | $21.80 | $20.73 | 174 |
2020-07-29 | $21.81 | $21.91 | $21.81 | $21.91 | $20.84 | 926 |
2020-07-28 | $21.63 | $21.63 | $21.56 | $21.56 | $20.50 | 174 |
2020-07-27 | $21.73 | $21.78 | $21.73 | $21.78 | $20.71 | 323 |
2020-07-24 | $21.54 | $21.54 | $21.54 | $21.54 | $20.48 | 217 |
2020-07-23 | $21.61 | $21.61 | $21.61 | $21.61 | $20.55 | 132 |
2020-07-22 | $21.71 | $21.77 | $21.71 | $21.77 | $20.70 | 204 |
2020-07-21 | $21.90 | $21.90 | $21.86 | $21.86 | $20.79 | 361 |
2020-07-20 | $21.86 | $21.86 | $21.86 | $21.86 | $20.79 | 100 |
2020-07-17 | $21.51 | $21.51 | $21.48 | $21.48 | $20.42 | 231 |
2020-07-16 | $21.27 | $21.37 | $21.27 | $21.37 | $20.32 | 728 |
2020-07-15 | $21.60 | $21.64 | $21.60 | $21.62 | $20.56 | 1,742 |
2020-07-14 | $21.40 | $21.63 | $21.40 | $21.63 | $20.57 | 600 |
2020-07-13 | $21.62 | $21.62 | $21.53 | $21.53 | $20.47 | 790 |
2020-07-10 | $21.50 | $21.54 | $21.50 | $21.54 | $20.48 | 861 |
2020-07-09 | $21.64 | $21.71 | $21.59 | $21.71 | $20.64 | 14,037 |
2020-07-08 | $21.66 | $21.77 | $21.66 | $21.77 | $20.70 | 645 |
2020-07-07 | $21.36 | $21.36 | $21.36 | $21.36 | $20.31 | 100 |
2020-07-06 | $21.51 | $21.76 | $21.51 | $21.76 | $20.69 | 900 |
2020-07-02 | $20.85 | $20.85 | $20.79 | $20.79 | $19.77 | 1,445 |
2020-07-01 | $20.42 | $20.42 | $20.42 | $20.42 | $19.42 | 0 |
2020-06-30 | $20.20 | $20.26 | $20.20 | $20.26 | $19.26 | 300 |
2020-06-29 | $20.22 | $20.30 | $20.22 | $20.30 | $19.31 | 1,178 |
2020-06-26 | $20.35 | $20.35 | $20.14 | $20.19 | $19.20 | 2,788 |
2020-06-25 | $20.17 | $20.33 | $20.17 | $20.33 | $19.33 | 256 |
2020-06-24 | $20.21 | $20.25 | $20.21 | $20.25 | $19.26 | 839 |
2020-06-23 | $20.51 | $20.57 | $20.51 | $20.53 | $19.52 | 1,584 |
2020-06-22 | $20.55 | $20.61 | $20.49 | $20.57 | $19.46 | 1,910 |
2020-06-19 | $20.41 | $20.47 | $20.31 | $20.31 | $19.22 | 778 |
2020-06-18 | $20.34 | $20.37 | $20.34 | $20.37 | $19.28 | 405 |
2020-06-17 | $20.28 | $20.37 | $20.21 | $20.27 | $19.18 | 3,906 |
2020-06-16 | $20.11 | $20.14 | $19.99 | $20.08 | $19.00 | 5,361 |
2020-06-15 | $19.74 | $20.07 | $19.74 | $20.07 | $18.99 | 903 |
2020-06-12 | $19.94 | $20.19 | $19.94 | $20.19 | $19.11 | 1,402 |
2020-06-11 | $20.19 | $20.19 | $19.69 | $19.74 | $18.68 | 1,850 |
2020-06-10 | $20.79 | $20.79 | $20.79 | $20.79 | $19.67 | 176 |
2020-06-09 | $20.66 | $20.75 | $20.66 | $20.74 | $19.63 | 1,446 |
2020-06-08 | $20.71 | $20.82 | $20.71 | $20.82 | $19.70 | 483 |
2020-06-05 | $20.77 | $20.77 | $20.71 | $20.72 | $19.61 | 565 |
2020-06-04 | $20.43 | $20.43 | $20.34 | $20.34 | $19.25 | 1,992 |
2020-06-03 | $20.58 | $20.67 | $20.57 | $20.67 | $19.56 | 1,395 |
2020-06-02 | $20.09 | $20.27 | $20.09 | $20.27 | $19.18 | 4,273 |
2020-06-01 | $19.96 | $20.00 | $19.96 | $19.99 | $18.92 | 1,853 |
2020-05-29 | $19.50 | $19.62 | $19.50 | $19.62 | $18.57 | 503 |
2020-05-28 | $19.35 | $19.43 | $19.24 | $19.24 | $18.21 | 2,393 |
2020-05-27 | $19.35 | $19.35 | $19.17 | $19.27 | $18.23 | 1,501 |
2020-05-26 | $19.23 | $19.23 | $19.23 | $19.23 | $18.20 | 5 |
2020-05-22 | $18.94 | $18.94 | $18.90 | $18.90 | $17.88 | 1,952 |
2020-05-21 | $19.22 | $19.22 | $19.21 | $19.21 | $18.18 | 545 |
2020-05-20 | $19.37 | $19.37 | $19.31 | $19.31 | $18.27 | 1,605 |
2020-05-19 | $19.23 | $19.23 | $19.13 | $19.13 | $18.10 | 3,918 |
2020-05-18 | $19.30 | $19.32 | $19.30 | $19.32 | $18.28 | 1,060 |
2020-05-15 | $18.73 | $18.73 | $18.61 | $18.72 | $17.71 | 2,501 |
2020-05-14 | $18.91 | $18.97 | $18.71 | $18.97 | $17.95 | 7,209 |
2020-05-13 | $18.84 | $18.95 | $18.84 | $18.95 | $17.93 | 727 |
2020-05-12 | $19.20 | $19.20 | $18.96 | $18.98 | $17.96 | 3,996 |
2020-05-11 | $18.98 | $19.08 | $18.98 | $19.01 | $17.99 | 3,998 |
2020-05-08 | $19.00 | $19.12 | $19.00 | $19.12 | $18.09 | 1,751 |
2020-05-07 | $18.77 | $18.82 | $18.77 | $18.82 | $17.81 | 333 |
2020-05-06 | $18.71 | $18.77 | $18.68 | $18.68 | $17.68 | 898 |
2020-05-05 | $18.81 | $18.81 | $18.72 | $18.72 | $17.71 | 142 |
2020-05-04 | $18.61 | $18.73 | $18.61 | $18.73 | $17.72 | 138 |
2020-05-01 | $18.28 | $18.37 | $18.28 | $18.37 | $17.38 | 489 |
2020-04-30 | $19.26 | $19.26 | $19.26 | $19.26 | $18.23 | 84 |
2020-04-29 | $18.87 | $18.87 | $18.87 | $18.87 | $17.86 | 160 |
2020-04-28 | $18.91 | $18.91 | $18.91 | $18.91 | $17.89 | 1 |
2020-04-27 | $18.53 | $18.53 | $18.53 | $18.53 | $17.53 | 170 |
2020-04-24 | $18.54 | $18.54 | $18.54 | $18.54 | $17.54 | 53 |
2020-04-23 | $18.64 | $18.64 | $18.54 | $18.54 | $17.54 | 820 |
2020-04-22 | $18.53 | $18.55 | $18.52 | $18.55 | $17.55 | 1,114 |
2020-04-21 | $18.53 | $18.53 | $18.53 | $18.53 | $17.53 | 2 |
2020-04-20 | $18.64 | $18.64 | $18.53 | $18.53 | $17.53 | 448 |
2020-04-17 | $18.59 | $18.67 | $18.47 | $18.67 | $17.67 | 1,326 |
2020-04-16 | $18.39 | $18.41 | $18.39 | $18.41 | $17.42 | 5,646 |
2020-04-15 | $18.26 | $18.36 | $18.26 | $18.36 | $17.37 | 280 |
2020-04-14 | $18.68 | $18.69 | $18.64 | $18.67 | $17.67 | 840 |
2020-04-13 | $18.29 | $18.30 | $18.25 | $18.30 | $17.32 | 458 |
2020-04-09 | $18.34 | $18.34 | $18.34 | $18.34 | $17.35 | 105 |
2020-04-08 | $18.11 | $18.11 | $18.11 | $18.11 | $17.14 | 0 |
2020-04-07 | $18.06 | $18.06 | $18.06 | $18.06 | $17.09 | 115 |
2020-04-06 | $18.08 | $18.08 | $18.03 | $18.06 | $17.09 | 787 |
2020-04-03 | $17.42 | $17.42 | $17.20 | $17.31 | $16.38 | 6,629 |
2020-04-02 | $17.53 | $17.53 | $17.53 | $17.53 | $16.59 | 0 |
2020-04-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.18 | 23 |
2020-03-31 | $17.64 | $17.64 | $17.64 | $17.64 | $16.69 | 1 |
2020-03-30 | $17.47 | $17.57 | $17.47 | $17.57 | $16.63 | 523 |
2020-03-27 | $17.20 | $17.20 | $17.20 | $17.20 | $16.28 | 131 |
2020-03-26 | $17.82 | $18.00 | $17.82 | $18.00 | $17.03 | 8,477 |
2020-03-25 | $17.42 | $17.42 | $17.42 | $17.42 | $16.48 | 266 |
2020-03-24 | $16.92 | $16.95 | $16.88 | $16.95 | $16.04 | 247 |
2020-03-23 | $16.21 | $16.21 | $16.21 | $16.21 | $15.28 | 7 |
2020-03-20 | $16.44 | $16.44 | $16.44 | $16.44 | $15.50 | 99 |
2020-03-19 | $16.36 | $16.36 | $16.36 | $16.36 | $15.42 | 108 |
2020-03-18 | $16.41 | $16.56 | $16.08 | $16.29 | $15.36 | 1,014 |
2020-03-17 | $17.00 | $17.46 | $16.91 | $17.46 | $16.46 | 2,980 |
2020-03-16 | $16.71 | $17.30 | $16.63 | $16.63 | $15.68 | 3,461 |
2020-03-13 | $17.77 | $18.51 | $17.72 | $18.51 | $17.45 | 2,056 |
2020-03-12 | $17.20 | $17.54 | $17.10 | $17.49 | $16.49 | 6,668 |
2020-03-11 | $19.53 | $19.63 | $19.25 | $19.38 | $18.27 | 1,371 |
2020-03-10 | $19.70 | $20.01 | $19.70 | $20.01 | $18.87 | 1,291 |
2020-03-09 | $19.32 | $19.46 | $19.32 | $19.46 | $18.35 | 1,190 |
2020-03-06 | $20.23 | $20.42 | $20.23 | $20.42 | $19.25 | 2,511 |
2020-03-05 | $20.70 | $20.70 | $20.70 | $20.70 | $19.52 | 5 |
2020-03-04 | $20.88 | $21.00 | $20.88 | $21.00 | $19.80 | 1,104 |
2020-03-03 | $20.75 | $20.75 | $20.73 | $20.73 | $19.54 | 661 |
2020-03-02 | $20.42 | $20.73 | $20.42 | $20.73 | $19.54 | 426 |
2020-02-28 | $20.00 | $20.41 | $20.00 | $20.41 | $19.24 | 968 |
2020-02-27 | $20.76 | $20.83 | $20.69 | $20.69 | $19.51 | 2,122 |
2020-02-26 | $21.21 | $21.21 | $21.02 | $21.04 | $19.84 | 1,083 |
2020-02-25 | $21.02 | $21.02 | $21.00 | $21.00 | $19.80 | 400 |
2020-02-24 | $21.23 | $21.23 | $21.23 | $21.23 | $20.02 | 68 |
2020-02-21 | $21.94 | $21.94 | $21.91 | $21.91 | $20.66 | 424 |
2020-02-20 | $21.95 | $21.95 | $21.92 | $21.92 | $20.67 | 428 |
2020-02-19 | $22.30 | $22.30 | $22.25 | $22.25 | $20.98 | 267 |
2020-02-18 | $22.14 | $22.15 | $22.14 | $22.15 | $20.88 | 133 |
2020-02-14 | $22.31 | $22.32 | $22.25 | $22.28 | $21.01 | 731 |
2020-02-13 | $22.27 | $22.31 | $22.26 | $22.26 | $20.99 | 809 |
2020-02-12 | $22.37 | $22.49 | $22.37 | $22.49 | $21.20 | 330 |
2020-02-11 | $22.15 | $22.27 | $22.15 | $22.23 | $20.96 | 1,199 |
2020-02-10 | $21.88 | $22.01 | $21.88 | $22.01 | $20.75 | 699 |
2020-02-07 | $21.91 | $21.91 | $21.91 | $21.91 | $20.66 | 919 |
2020-02-06 | $22.29 | $22.29 | $22.22 | $22.22 | $20.95 | 647 |
2020-02-05 | $22.32 | $22.32 | $22.26 | $22.26 | $20.98 | 362 |
2020-02-04 | $22.21 | $22.22 | $22.18 | $22.18 | $20.91 | 939 |
2020-02-03 | $21.66 | $21.68 | $21.66 | $21.68 | $20.44 | 537 |
2020-01-31 | $21.48 | $21.50 | $21.48 | $21.50 | $20.27 | 425 |
2020-01-30 | $21.95 | $21.95 | $21.95 | $21.95 | $20.69 | 1 |
2020-01-29 | $22.22 | $22.26 | $22.21 | $22.21 | $20.94 | 581 |
2020-01-28 | $22.04 | $22.17 | $22.01 | $22.15 | $20.88 | 5,708 |
2020-01-27 | $21.95 | $22.00 | $21.86 | $21.97 | $20.71 | 3,206 |
2020-01-24 | $22.55 | $22.58 | $22.53 | $22.58 | $21.29 | 898 |
2020-01-23 | $22.73 | $22.75 | $22.69 | $22.75 | $21.45 | 1,921 |
2020-01-22 | $22.87 | $22.88 | $22.82 | $22.87 | $21.56 | 1,291 |
2020-01-21 | $22.93 | $22.93 | $22.76 | $22.84 | $21.53 | 22,644 |
2020-01-17 | $23.16 | $23.20 | $23.16 | $23.20 | $21.87 | 412 |
2020-01-16 | $23.06 | $23.06 | $23.03 | $23.05 | $21.73 | 1,337 |
2020-01-15 | $22.95 | $22.95 | $22.95 | $22.95 | $21.64 | 0 |
2020-01-14 | $23.06 | $23.06 | $23.06 | $23.06 | $21.74 | 14 |
2020-01-13 | $23.11 | $23.13 | $23.09 | $23.10 | $21.78 | 2,899 |
2020-01-10 | $22.89 | $22.89 | $22.77 | $22.83 | $21.52 | 2,887 |
2020-01-09 | $22.73 | $22.76 | $22.68 | $22.70 | $21.40 | 3,908 |
2020-01-08 | $22.56 | $22.71 | $22.56 | $22.65 | $21.35 | 646 |
2020-01-07 | $22.54 | $22.54 | $22.54 | $22.54 | $21.25 | 147 |
2020-01-06 | $22.57 | $22.57 | $22.48 | $22.53 | $21.24 | 2,205 |
2020-01-03 | $22.67 | $22.68 | $22.58 | $22.59 | $21.30 | 19,657 |
2020-01-02 | $22.81 | $22.92 | $22.81 | $22.91 | $21.60 | 2,126 |
2019-12-31 | $22.53 | $22.61 | $22.53 | $22.61 | $21.32 | 889 |
2019-12-30 | $22.62 | $22.62 | $22.53 | $22.53 | $21.24 | 494 |
2019-12-27 | $22.60 | $22.60 | $22.51 | $22.53 | $21.24 | 6,026 |
2019-12-26 | $22.49 | $22.50 | $22.37 | $22.41 | $21.13 | 36,497 |
2019-12-24 | $22.42 | $22.42 | $22.42 | $22.42 | $21.14 | 100 |
2019-12-23 | $22.44 | $22.45 | $22.35 | $22.43 | $21.15 | 19,291 |
2019-12-20 | $22.61 | $22.61 | $22.58 | $22.58 | $21.16 | 814 |
2019-12-19 | $22.46 | $22.52 | $22.45 | $22.50 | $21.08 | 3,570 |
2019-12-18 | $22.48 | $22.53 | $22.46 | $22.53 | $21.11 | 1,574 |
2019-12-17 | $22.47 | $22.47 | $22.40 | $22.46 | $21.05 | 1,425 |
2019-12-16 | $22.36 | $22.41 | $22.36 | $22.41 | $21.00 | 1,037 |
2019-12-13 | $22.22 | $22.29 | $22.22 | $22.26 | $20.86 | 2,165 |
2019-12-12 | $22.07 | $22.34 | $22.07 | $22.34 | $20.93 | 12,798 |
2019-12-11 | $21.93 | $22.09 | $21.89 | $22.09 | $20.70 | 520,385 |
2019-12-10 | $21.83 | $21.86 | $21.83 | $21.84 | $20.46 | 648 |
2019-12-09 | $21.87 | $21.87 | $21.81 | $21.82 | $20.45 | 1,132 |
2019-12-06 | $21.92 | $21.99 | $21.89 | $21.93 | $20.55 | 2,879 |
2019-12-05 | $21.84 | $21.93 | $21.84 | $21.90 | $20.52 | 839 |
2019-12-04 | $21.83 | $21.93 | $21.82 | $21.87 | $20.49 | 3,208 |
2019-12-03 | $21.62 | $21.74 | $21.61 | $21.61 | $20.25 | 8,119 |
2019-12-02 | $21.77 | $21.81 | $21.77 | $21.78 | $20.41 | 844 |
2019-11-29 | $21.80 | $21.80 | $21.80 | $21.80 | $20.43 | 0 |
2019-11-27 | $21.99 | $22.11 | $21.98 | $22.03 | $20.64 | 8,647 |
2019-11-26 | $21.90 | $22.02 | $21.90 | $22.00 | $20.61 | 4,224 |
2019-11-25 | $22.09 | $22.14 | $22.05 | $22.11 | $20.72 | 7,399 |
2019-11-22 | $21.97 | $21.99 | $21.97 | $21.99 | $20.61 | 462 |
2019-11-21 | $21.93 | $22.06 | $21.93 | $22.00 | $20.61 | 5,212 |
2019-11-20 | $21.97 | $22.02 | $21.96 | $22.02 | $20.63 | 2,744 |
2019-11-19 | $22.01 | $22.08 | $22.01 | $22.05 | $20.66 | 2,331 |
2019-11-18 | $22.04 | $22.04 | $22.01 | $22.01 | $20.62 | 1,058 |
2019-11-15 | $22.08 | $22.10 | $22.07 | $22.07 | $20.68 | 1,969 |
2019-11-14 | $21.91 | $21.96 | $21.91 | $21.96 | $20.58 | 882 |
2019-11-13 | $21.93 | $21.99 | $21.93 | $21.99 | $20.61 | 2,187 |
2019-11-12 | $22.16 | $22.22 | $22.11 | $22.12 | $20.73 | 3,955 |
2019-11-11 | $22.22 | $22.33 | $22.22 | $22.29 | $20.89 | 3,722 |
2019-11-08 | $22.36 | $22.37 | $22.36 | $22.37 | $20.96 | 705 |
2019-11-07 | $22.59 | $22.70 | $22.55 | $22.57 | $21.15 | 5,603 |
2019-11-06 | $22.49 | $22.52 | $22.38 | $22.44 | $21.03 | 5,740 |
2019-11-05 | $22.56 | $22.60 | $22.43 | $22.51 | $21.09 | 16,851 |
2019-11-04 | $22.47 | $22.50 | $22.41 | $22.41 | $21.00 | 3,349 |
2019-11-01 | $22.28 | $22.40 | $22.28 | $22.40 | $20.99 | 12,780 |
2019-10-31 | $22.11 | $22.14 | $22.06 | $22.10 | $20.71 | 2,552 |
2019-10-30 | $22.16 | $22.28 | $22.16 | $22.28 | $20.88 | 1,318 |
2019-10-29 | $22.11 | $22.18 | $22.11 | $22.15 | $20.76 | 912 |
2019-10-28 | $22.25 | $22.29 | $22.23 | $22.27 | $20.87 | 2,859 |
2019-10-25 | $22.17 | $22.21 | $22.17 | $22.21 | $20.81 | 703 |
2019-10-24 | $22.12 | $22.12 | $22.12 | $22.12 | $20.73 | 0 |
2019-10-23 | $22.11 | $22.11 | $22.05 | $22.08 | $20.69 | 2,324 |
2019-10-22 | $22.09 | $22.15 | $22.09 | $22.11 | $20.72 | 1,842 |
2019-10-21 | $22.03 | $22.13 | $22.03 | $22.13 | $20.74 | 5,009 |
2019-10-18 | $22.00 | $22.00 | $21.95 | $21.96 | $20.58 | 1,257 |
2019-10-17 | $22.00 | $22.07 | $21.98 | $22.03 | $20.64 | 7,447 |
2019-10-16 | $21.81 | $21.90 | $21.81 | $21.89 | $20.51 | 6,236 |
2019-10-15 | $21.80 | $21.87 | $21.80 | $21.85 | $20.47 | 980 |
2019-10-14 | $21.80 | $21.80 | $21.73 | $21.77 | $20.40 | 1,037 |
2019-10-11 | $21.78 | $21.89 | $21.78 | $21.84 | $20.46 | 4,744 |
2019-10-10 | $21.58 | $21.63 | $21.58 | $21.63 | $20.27 | 6,133 |
2019-10-09 | $21.47 | $21.50 | $21.46 | $21.46 | $20.11 | 2,177 |
2019-10-08 | $21.37 | $21.45 | $21.35 | $21.35 | $20.01 | 956 |
2019-10-07 | $21.50 | $21.51 | $21.44 | $21.45 | $20.10 | 514 |
2019-10-04 | $21.47 | $21.59 | $21.45 | $21.58 | $20.22 | 6,057 |
2019-10-03 | $21.40 | $21.42 | $21.30 | $21.38 | $20.03 | 7,637 |
2019-10-02 | $21.31 | $21.38 | $21.23 | $21.33 | $19.99 | 721 |
2019-10-01 | $21.60 | $21.60 | $21.48 | $21.49 | $20.14 | 17,610 |
2019-09-30 | $21.64 | $21.68 | $21.57 | $21.57 | $20.21 | 15,203 |
2019-09-27 | $21.64 | $21.66 | $21.48 | $21.54 | $20.18 | 1,143 |
2019-09-26 | $21.68 | $21.70 | $21.62 | $21.70 | $20.33 | 2,373 |
2019-09-25 | $21.62 | $21.73 | $21.58 | $21.73 | $20.36 | 1,386 |
2019-09-24 | $21.63 | $21.77 | $21.63 | $21.72 | $20.35 | 3,120 |
2019-09-23 | $22.17 | $22.22 | $22.17 | $22.22 | $20.51 | 1,321 |
2019-09-20 | $22.27 | $22.28 | $22.13 | $22.20 | $20.50 | 4,544 |
2019-09-19 | $22.23 | $22.29 | $22.20 | $22.21 | $20.50 | 944 |
2019-09-18 | $22.36 | $22.36 | $22.11 | $22.26 | $20.55 | 11,377 |
2019-09-17 | $22.29 | $22.42 | $22.29 | $22.40 | $20.68 | 3,967 |
2019-09-16 | $22.44 | $22.44 | $22.32 | $22.38 | $20.66 | 15,369 |
2019-09-13 | $22.45 | $22.55 | $22.45 | $22.50 | $20.77 | 3,489 |
2019-09-12 | $22.52 | $22.52 | $22.50 | $22.52 | $20.79 | 440 |
2019-09-11 | $22.44 | $22.50 | $22.42 | $22.45 | $20.73 | 3,000 |
2019-09-10 | $22.40 | $22.40 | $22.27 | $22.31 | $20.60 | 1,683 |
2019-09-09 | $22.32 | $22.38 | $22.32 | $22.35 | $20.63 | 984 |
2019-09-06 | $22.30 | $22.38 | $22.29 | $22.34 | $20.62 | 2,033 |
2019-09-05 | $22.36 | $22.36 | $22.34 | $22.34 | $20.62 | 408 |
2019-09-04 | $22.15 | $22.19 | $22.07 | $22.18 | $20.48 | 6,582 |
2019-09-03 | $21.96 | $22.06 | $21.95 | $22.01 | $20.32 | 12,088 |
2019-08-30 | $22.07 | $22.14 | $22.00 | $22.14 | $20.44 | 3,880 |
2019-08-29 | $21.96 | $22.06 | $21.90 | $22.00 | $20.31 | 2,645 |
2019-08-28 | $21.82 | $21.85 | $21.76 | $21.82 | $20.14 | 2,917 |
2019-08-27 | $21.79 | $21.79 | $21.74 | $21.77 | $20.10 | 3,200 |
2019-08-26 | $21.59 | $21.68 | $21.57 | $21.66 | $20.00 | 17,059 |
2019-08-23 | $21.80 | $21.80 | $21.49 | $21.49 | $19.84 | 572 |
2019-08-22 | $21.73 | $21.78 | $21.72 | $21.72 | $20.05 | 1,714 |
2019-08-21 | $21.87 | $21.87 | $21.87 | $21.87 | $20.19 | 319 |
2019-08-20 | $21.76 | $21.77 | $21.73 | $21.73 | $20.06 | 590 |
2019-08-19 | $21.70 | $21.70 | $21.63 | $21.65 | $19.99 | 651 |
2019-08-16 | $21.54 | $21.66 | $21.54 | $21.66 | $19.99 | 1,661 |
2019-08-15 | $21.36 | $21.43 | $21.35 | $21.38 | $19.74 | 3,795 |
2019-08-14 | $21.44 | $21.45 | $21.29 | $21.29 | $19.66 | 4,201 |
2019-08-13 | $21.79 | $21.85 | $21.73 | $21.78 | $20.11 | 1,177 |
2019-08-12 | $21.63 | $21.64 | $21.60 | $21.64 | $19.98 | 600 |
2019-08-09 | $21.91 | $21.91 | $21.85 | $21.87 | $20.19 | 9,202 |
2019-08-08 | $21.97 | $22.02 | $21.96 | $22.01 | $20.32 | 5,151 |
2019-08-07 | $21.52 | $21.75 | $21.52 | $21.75 | $20.08 | 2,083 |
2019-08-06 | $21.65 | $21.68 | $21.58 | $21.68 | $20.02 | 685 |
2019-08-05 | $21.48 | $21.51 | $21.30 | $21.36 | $19.72 | 2,239 |
2019-08-02 | $22.13 | $22.13 | $21.92 | $22.01 | $20.32 | 1,730 |
2019-08-01 | $22.72 | $22.72 | $22.16 | $22.16 | $20.46 | 2,905 |
2019-07-31 | $22.73 | $22.74 | $22.41 | $22.51 | $20.78 | 4,213 |
2019-07-30 | $22.75 | $22.77 | $22.72 | $22.72 | $20.98 | 966 |
2019-07-29 | $22.85 | $22.92 | $22.85 | $22.90 | $21.14 | 968 |
2019-07-26 | $23.02 | $23.04 | $22.93 | $22.95 | $21.19 | 46,028 |
2019-07-25 | $22.97 | $22.98 | $22.93 | $22.96 | $21.20 | 8,150 |
2019-07-24 | $23.20 | $23.20 | $23.14 | $23.17 | $21.39 | 4,056 |
2019-07-23 | $23.11 | $23.16 | $23.11 | $23.13 | $21.35 | 9,396 |
2019-07-22 | $23.21 | $23.21 | $23.20 | $23.20 | $21.42 | 580 |
2019-07-19 | $23.31 | $23.31 | $23.19 | $23.19 | $21.41 | 1,374 |
2019-07-18 | $23.26 | $23.35 | $23.23 | $23.35 | $21.56 | 4,320 |
2019-07-17 | $23.25 | $23.27 | $23.21 | $23.22 | $21.43 | 3,426 |
2019-07-16 | $23.29 | $23.29 | $23.18 | $23.19 | $21.41 | 7,286 |
2019-07-15 | $23.31 | $23.31 | $23.25 | $23.26 | $21.47 | 3,621 |
2019-07-12 | $23.19 | $23.26 | $23.19 | $23.23 | $21.45 | 2,070 |
2019-07-11 | $23.23 | $23.27 | $23.23 | $23.27 | $21.48 | 855 |
2019-07-10 | $23.26 | $23.34 | $23.16 | $23.33 | $21.54 | 14,346 |
2019-07-09 | $23.20 | $23.20 | $23.16 | $23.16 | $21.38 | 887 |
2019-07-08 | $23.27 | $23.27 | $23.25 | $23.25 | $21.46 | 358 |
2019-07-05 | $23.34 | $23.37 | $23.34 | $23.36 | $21.57 | 995 |
2019-07-03 | $23.41 | $23.50 | $23.41 | $23.49 | $21.69 | 1,642 |
2019-07-02 | $23.52 | $23.53 | $23.52 | $23.53 | $21.72 | 853 |
2019-07-01 | $23.57 | $23.62 | $23.48 | $23.52 | $21.71 | 1,302 |
2019-06-28 | $23.43 | $23.44 | $23.40 | $23.40 | $21.60 | 865 |
2019-06-27 | $23.39 | $23.46 | $23.38 | $23.44 | $21.64 | 12,037 |
2019-06-26 | $23.43 | $23.47 | $23.40 | $23.40 | $21.60 | 17,198 |
2019-06-25 | $23.23 | $23.23 | $23.22 | $23.22 | $21.44 | 325 |
2019-06-24 | $23.38 | $23.38 | $23.34 | $23.34 | $21.55 | 2,356 |
2019-06-21 | $23.43 | $23.48 | $23.43 | $23.47 | $21.52 | 3,794 |
2019-06-20 | $23.59 | $23.62 | $23.53 | $23.58 | $21.63 | 3,704 |
2019-06-19 | $23.17 | $23.35 | $23.17 | $23.30 | $21.37 | 9,405 |
2019-06-18 | $23.10 | $23.27 | $23.10 | $23.27 | $21.34 | 1,073 |
2019-06-17 | $22.95 | $22.95 | $22.91 | $22.91 | $21.01 | 6,195 |
2019-06-14 | $22.90 | $22.98 | $22.90 | $22.90 | $21.00 | 7,187 |
2019-06-13 | $23.07 | $23.08 | $23.01 | $23.04 | $21.13 | 9,947 |
2019-06-12 | $23.10 | $23.10 | $23.10 | $23.10 | $21.19 | 4 |
2019-06-11 | $23.27 | $23.27 | $23.27 | $23.27 | $21.34 | 170 |
2019-06-10 | $23.08 | $23.08 | $23.04 | $23.07 | $21.16 | 2,043 |
2019-06-07 | $22.85 | $22.97 | $22.85 | $22.95 | $21.05 | 1,138 |
2019-06-06 | $22.75 | $22.79 | $22.75 | $22.79 | $20.90 | 383 |
2019-06-05 | $22.91 | $23.01 | $22.77 | $22.79 | $20.90 | 3,417 |
2019-06-04 | $22.84 | $22.91 | $22.84 | $22.91 | $21.01 | 4,434 |
2019-06-03 | $22.98 | $22.98 | $22.90 | $22.90 | $21.00 | 511 |
2019-05-31 | $22.71 | $22.80 | $22.71 | $22.80 | $20.91 | 752 |
2019-05-30 | $22.72 | $22.73 | $22.72 | $22.73 | $20.85 | 1,101 |
2019-05-29 | $22.59 | $22.61 | $22.55 | $22.61 | $20.74 | 2,146 |
2019-05-28 | $22.58 | $22.58 | $22.49 | $22.49 | $20.63 | 1,531 |
2019-05-24 | $22.46 | $22.46 | $22.39 | $22.41 | $20.55 | 3,097 |
2019-05-23 | $22.40 | $22.41 | $22.40 | $22.41 | $20.55 | 194 |
2019-05-22 | $22.63 | $22.65 | $22.62 | $22.64 | $20.76 | 4,338 |
2019-05-21 | $22.70 | $22.73 | $22.70 | $22.72 | $20.84 | 4,879 |
2019-05-20 | $22.48 | $22.49 | $22.46 | $22.49 | $20.63 | 1,246 |
2019-05-17 | $22.54 | $22.54 | $22.45 | $22.45 | $20.59 | 2,674 |
2019-05-16 | $22.78 | $22.78 | $22.72 | $22.72 | $20.84 | 1,295 |
2019-05-15 | $22.68 | $22.72 | $22.68 | $22.70 | $20.82 | 6,473 |
2019-05-14 | $22.65 | $22.67 | $22.65 | $22.67 | $20.79 | 998 |
2019-05-13 | $22.39 | $22.39 | $22.28 | $22.32 | $20.47 | 693 |
2019-05-10 | $22.76 | $23.12 | $22.70 | $22.94 | $21.04 | 2,428 |
2019-05-09 | $22.57 | $22.92 | $22.57 | $22.89 | $20.99 | 1,880 |
2019-05-08 | $23.14 | $23.26 | $23.12 | $23.12 | $21.20 | 5,657 |
2019-05-07 | $23.22 | $23.24 | $23.17 | $23.17 | $21.25 | 1,471 |
2019-05-06 | $23.32 | $23.54 | $23.32 | $23.54 | $21.59 | 1,077 |
2019-05-03 | $23.87 | $23.97 | $23.87 | $23.94 | $21.96 | 8,025 |
2019-05-02 | $23.77 | $23.77 | $23.63 | $23.75 | $21.78 | 5,406 |
2019-05-01 | $23.90 | $23.94 | $23.72 | $23.72 | $21.75 | 2,226 |
2019-04-30 | $23.87 | $23.90 | $23.85 | $23.88 | $21.90 | 6,446 |
2019-04-29 | $23.90 | $23.90 | $23.90 | $23.90 | $21.92 | 376 |
2019-04-26 | $23.78 | $23.91 | $23.78 | $23.85 | $21.87 | 9,485 |
2019-04-25 | $23.74 | $23.81 | $23.74 | $23.81 | $21.84 | 2,919 |
2019-04-24 | $23.98 | $23.98 | $23.75 | $23.83 | $21.85 | 222,185 |
2019-04-23 | $23.98 | $24.10 | $23.98 | $24.09 | $22.09 | 6,241 |
2019-04-22 | $24.15 | $24.15 | $24.01 | $24.09 | $22.09 | 925 |
2019-04-18 | $24.16 | $24.21 | $24.16 | $24.18 | $22.18 | 10,440 |
2019-04-17 | $24.32 | $24.32 | $24.24 | $24.24 | $22.23 | 945 |
2019-04-16 | $24.18 | $24.22 | $24.12 | $24.20 | $22.20 | 4,921 |
2019-04-15 | $23.98 | $24.02 | $23.98 | $24.02 | $22.03 | 1,661 |
2019-04-12 | $24.16 | $24.16 | $24.12 | $24.12 | $22.12 | 2,728 |
2019-04-11 | $23.92 | $23.95 | $23.92 | $23.95 | $21.96 | 8,524 |
2019-04-10 | $24.12 | $24.18 | $24.12 | $24.16 | $22.16 | 3,871 |
2019-04-09 | $24.13 | $24.13 | $24.07 | $24.07 | $22.08 | 1,816 |
2019-04-08 | $24.18 | $24.18 | $24.12 | $24.16 | $22.16 | 10,549 |
2019-04-05 | $24.19 | $24.31 | $24.19 | $24.29 | $22.28 | 6,365 |
2019-04-04 | $24.02 | $24.12 | $24.02 | $24.12 | $22.12 | 705 |
2019-04-03 | $24.07 | $24.13 | $24.04 | $24.04 | $22.05 | 4,775 |
2019-04-02 | $23.99 | $23.99 | $23.91 | $23.93 | $21.95 | 1,591 |
2019-04-01 | $23.97 | $24.04 | $23.97 | $24.04 | $22.05 | 3,392 |
2019-03-29 | $23.74 | $23.78 | $23.74 | $23.77 | $21.80 | 3,520 |
2019-03-28 | $23.51 | $23.63 | $23.51 | $23.63 | $21.67 | 540 |
2019-03-27 | $23.56 | $23.56 | $23.44 | $23.47 | $21.52 | 4,324 |
2019-03-26 | $23.68 | $23.68 | $23.58 | $23.64 | $21.68 | 5,177 |
2019-03-25 | $23.57 | $23.71 | $23.57 | $23.67 | $21.67 | 2,066 |
2019-03-22 | $23.70 | $23.74 | $23.65 | $23.65 | $21.65 | 1,740 |
2019-03-21 | $24.08 | $24.18 | $24.07 | $24.18 | $22.13 | 2,311 |
2019-03-20 | $23.96 | $24.28 | $23.96 | $24.16 | $22.12 | 804 |
2019-03-19 | $24.22 | $24.22 | $24.16 | $24.16 | $22.12 | 372 |
2019-03-18 | $24.10 | $24.16 | $24.10 | $24.15 | $22.11 | 7,726 |
2019-03-15 | $23.93 | $24.01 | $23.93 | $23.97 | $21.94 | 4,393 |
2019-03-14 | $23.62 | $23.66 | $23.57 | $23.66 | $21.66 | 19,051 |
2019-03-13 | $23.63 | $23.70 | $23.54 | $23.70 | $21.69 | 4,570 |
2019-03-12 | $23.70 | $23.71 | $23.66 | $23.66 | $21.66 | 6,629 |
2019-03-11 | $23.60 | $23.64 | $23.60 | $23.64 | $21.64 | 2,385 |
2019-03-08 | $23.15 | $23.25 | $23.15 | $23.25 | $21.28 | 3,968 |
2019-03-07 | $23.39 | $23.43 | $23.27 | $23.33 | $21.36 | 9,920 |
2019-03-06 | $23.72 | $23.72 | $23.68 | $23.68 | $21.68 | 658 |
2019-03-05 | $23.79 | $23.90 | $23.78 | $23.88 | $21.86 | 2,781 |
2019-03-04 | $23.74 | $23.74 | $23.59 | $23.65 | $21.65 | 2,606 |
2019-03-01 | $23.79 | $23.82 | $23.69 | $23.73 | $21.72 | 3,319 |
2019-02-28 | $23.82 | $23.82 | $23.69 | $23.69 | $21.69 | 2,971 |
2019-02-27 | $24.01 | $24.01 | $23.90 | $23.96 | $21.93 | 10,998 |
2019-02-26 | $24.08 | $24.21 | $24.07 | $24.16 | $22.12 | 19,188 |
2019-02-25 | $24.20 | $24.26 | $24.14 | $24.14 | $22.10 | 12,282 |
2019-02-22 | $24.05 | $24.06 | $23.97 | $24.01 | $21.98 | 7,832 |
2019-02-21 | $23.78 | $23.80 | $23.74 | $23.80 | $21.78 | 5,338 |
2019-02-20 | $23.97 | $24.02 | $23.89 | $23.91 | $21.89 | 4,953 |
2019-02-19 | $23.64 | $23.89 | $23.64 | $23.84 | $21.83 | 7,054 |
2019-02-15 | $23.77 | $23.80 | $23.73 | $23.75 | $21.74 | 7,551 |
2019-02-14 | $23.59 | $23.84 | $23.59 | $23.77 | $21.76 | 4,978 |
2019-02-13 | $23.67 | $23.67 | $23.56 | $23.60 | $21.60 | 11,177 |
2019-02-12 | $23.71 | $23.75 | $23.68 | $23.72 | $21.71 | 7,562 |
2019-02-11 | $23.58 | $23.60 | $23.56 | $23.57 | $21.58 | 2,480 |
2019-02-08 | $23.66 | $23.76 | $23.64 | $23.71 | $21.70 | 2,927 |
2019-02-07 | $23.78 | $23.86 | $23.62 | $23.76 | $21.75 | 5,212 |
2019-02-06 | $24.11 | $24.11 | $23.91 | $23.93 | $21.90 | 36,647 |
2019-02-05 | $23.99 | $24.19 | $23.99 | $24.14 | $22.10 | 6,324 |
2019-02-04 | $23.91 | $23.97 | $23.80 | $23.92 | $21.90 | 10,119 |
2019-02-01 | $23.88 | $23.89 | $23.80 | $23.87 | $21.85 | 4,257 |
2019-01-31 | $23.82 | $23.94 | $23.82 | $23.94 | $21.91 | 12,205 |
2019-01-30 | $23.43 | $23.74 | $23.36 | $23.71 | $21.70 | 3,866 |
2019-01-29 | $23.41 | $23.41 | $23.36 | $23.40 | $21.42 | 6,776 |
2019-01-28 | $23.32 | $23.36 | $23.30 | $23.35 | $21.37 | 1,841 |
2019-01-25 | $23.57 | $23.65 | $23.56 | $23.58 | $21.58 | 3,119 |
2019-01-24 | $23.29 | $23.37 | $23.29 | $23.35 | $21.37 | 1,653 |
2019-01-23 | $23.22 | $23.24 | $23.08 | $23.22 | $21.26 | 8,032 |
2019-01-22 | $23.02 | $23.02 | $22.88 | $22.89 | $20.95 | 2,177 |
2019-01-18 | $23.21 | $23.32 | $23.21 | $23.29 | $21.32 | 6,798 |
2019-01-17 | $22.99 | $23.18 | $22.99 | $23.18 | $21.22 | 13,409 |
2019-01-16 | $23.24 | $23.28 | $23.21 | $23.27 | $21.30 | 11,199 |
2019-01-15 | $23.15 | $23.15 | $23.08 | $23.10 | $21.15 | 613 |
2019-01-14 | $22.95 | $23.11 | $22.95 | $23.00 | $21.05 | 2,405 |
2019-01-11 | $23.09 | $23.14 | $23.09 | $23.14 | $21.18 | 100 |
2019-01-10 | $23.01 | $23.25 | $23.00 | $23.25 | $21.28 | 4,852 |
2019-01-09 | $23.03 | $23.15 | $23.03 | $23.10 | $21.15 | 367 |
2019-01-08 | $22.86 | $22.89 | $22.73 | $22.89 | $20.95 | 5,390 |
2019-01-07 | $22.76 | $22.83 | $22.70 | $22.83 | $20.90 | 25,515 |
2019-01-04 | $22.75 | $22.97 | $22.75 | $22.96 | $21.02 | 3,725 |
2019-01-03 | $22.42 | $22.44 | $22.39 | $22.41 | $20.51 | 12,129 |
2019-01-02 | $22.62 | $22.72 | $22.62 | $22.72 | $20.79 | 5,934 |
2018-12-31 | $22.84 | $22.84 | $22.70 | $22.76 | $20.83 | 11,918 |
2018-12-28 | $22.82 | $22.89 | $22.75 | $22.79 | $20.86 | 8,629 |
2018-12-27 | $22.55 | $22.69 | $22.47 | $22.67 | $20.75 | 27,239 |
2018-12-26 | $22.50 | $22.78 | $22.45 | $22.78 | $20.85 | 11,450 |
2018-12-24 | $22.56 | $22.59 | $22.40 | $22.41 | $20.51 | 2,405 |
2018-12-21 | $22.89 | $22.92 | $22.64 | $22.64 | $20.61 | 1,204 |
2018-12-20 | $22.84 | $22.92 | $22.84 | $22.92 | $20.87 | 813 |
2018-12-19 | $23.19 | $23.21 | $22.69 | $22.69 | $20.66 | 4,653 |
2018-12-18 | $23.13 | $23.13 | $23.03 | $23.03 | $20.97 | 1,836 |
2018-12-17 | $22.89 | $22.93 | $22.76 | $22.79 | $20.75 | 6,469 |
2018-12-14 | $23.02 | $23.07 | $23.02 | $23.07 | $21.00 | 178 |
2018-12-13 | $23.29 | $23.29 | $23.29 | $23.29 | $21.20 | 7 |
2018-12-12 | $23.27 | $23.27 | $23.20 | $23.20 | $21.12 | 704 |
2018-12-11 | $22.96 | $22.98 | $22.96 | $22.96 | $20.90 | 877 |
2018-12-10 | $22.80 | $23.02 | $22.73 | $22.94 | $20.89 | 13,208 |
2018-12-07 | $23.45 | $23.48 | $23.05 | $23.05 | $20.99 | 1,338 |
2018-12-06 | $23.33 | $23.38 | $23.02 | $23.35 | $21.26 | 9,709 |
2018-12-04 | $23.77 | $23.77 | $23.50 | $23.59 | $21.48 | 682 |
2018-12-03 | $23.89 | $23.89 | $23.85 | $23.85 | $21.71 | 1,155 |
2018-11-30 | $23.63 | $23.66 | $23.63 | $23.64 | $21.52 | 1,122 |
2018-11-29 | $23.70 | $23.77 | $23.60 | $23.73 | $21.61 | 2,710 |
2018-11-28 | $23.50 | $23.84 | $23.43 | $23.72 | $21.60 | 19,675 |
2018-11-27 | $23.24 | $23.32 | $23.24 | $23.32 | $21.23 | 758 |
2018-11-26 | $23.34 | $23.34 | $23.28 | $23.28 | $21.20 | 1,775 |
2018-11-23 | $23.33 | $23.33 | $23.33 | $23.33 | $21.24 | 2 |
2018-11-21 | $23.25 | $23.35 | $23.24 | $23.33 | $21.24 | 2,353 |
2018-11-20 | $22.99 | $23.10 | $22.98 | $23.10 | $21.03 | 701 |
2018-11-19 | $23.42 | $23.46 | $23.29 | $23.29 | $21.20 | 3,329 |
2018-11-16 | $23.43 | $23.61 | $23.43 | $23.61 | $21.50 | 767 |
2018-11-15 | $23.20 | $23.61 | $23.20 | $23.54 | $21.43 | 2,827 |
2018-11-14 | $23.15 | $23.24 | $23.10 | $23.20 | $21.12 | 3,303 |
2018-11-13 | $23.18 | $23.26 | $23.16 | $23.16 | $21.09 | 2,394 |
2018-11-12 | $23.05 | $23.05 | $22.91 | $22.91 | $20.86 | 2,622 |
2018-11-09 | $23.12 | $23.12 | $23.08 | $23.08 | $21.01 | 1,750 |
2018-11-08 | $23.36 | $23.36 | $23.30 | $23.30 | $21.21 | 5,821 |
2018-11-07 | $23.52 | $23.52 | $23.52 | $23.52 | $21.41 | 80,924 |
2018-11-06 | $23.37 | $23.37 | $23.29 | $23.32 | $21.23 | 28,762 |
2018-11-05 | $23.35 | $23.35 | $23.35 | $23.35 | $21.26 | 335,174 |
2018-11-02 | $23.33 | $23.36 | $23.17 | $23.21 | $21.13 | 500 |
2018-11-01 | $23.03 | $23.31 | $23.03 | $23.31 | $21.22 | 1,572 |
2018-10-31 | $23.03 | $23.06 | $23.03 | $23.06 | $21.00 | 703 |
2018-10-30 | $22.59 | $22.59 | $22.59 | $22.59 | $20.57 | 103 |
2018-10-29 | $22.78 | $22.78 | $22.51 | $22.51 | $20.49 | 500 |
2018-10-26 | $22.46 | $22.77 | $22.46 | $22.60 | $20.58 | 4,400 |
2018-10-25 | $23.33 | $23.33 | $23.33 | $23.33 | $21.24 | 39 |
2018-10-24 | $23.33 | $23.33 | $23.33 | $23.33 | $21.24 | 105 |
2018-10-23 | $23.33 | $23.33 | $23.33 | $23.33 | $21.24 | 51 |
2018-10-22 | $23.50 | $23.50 | $23.33 | $23.33 | $21.24 | 394 |
2018-10-19 | $23.18 | $23.18 | $23.18 | $23.18 | $21.10 | 119 |
2018-10-18 | $23.04 | $23.12 | $23.01 | $23.01 | $20.95 | 652 |
2018-10-17 | $23.52 | $23.52 | $23.52 | $23.52 | $21.41 | 227 |
2018-10-16 | $23.42 | $23.42 | $23.42 | $23.42 | $21.32 | 262 |
2018-10-15 | $23.32 | $23.37 | $23.30 | $23.31 | $21.22 | 2,694 |
2018-10-12 | $23.24 | $23.24 | $23.24 | $23.24 | $21.16 | 174 |
2018-10-11 | $23.19 | $23.19 | $23.03 | $23.06 | $21.00 | 335 |
2018-10-10 | $23.52 | $23.52 | $23.36 | $23.36 | $21.27 | 500 |
2018-10-09 | $23.85 | $23.86 | $23.83 | $23.83 | $21.70 | 2,205 |
2018-10-08 | $23.77 | $23.77 | $23.77 | $23.77 | $21.64 | 10 |
2018-10-05 | $23.92 | $23.92 | $23.77 | $23.77 | $21.64 | 1,935 |
2018-10-04 | $24.07 | $24.07 | $23.89 | $23.89 | $21.75 | 526 |
2018-10-03 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 201 |
2018-10-02 | $24.57 | $24.57 | $24.57 | $24.57 | $22.37 | 570 |
2018-10-01 | $24.81 | $24.82 | $24.78 | $24.79 | $22.57 | 7,743 |
2018-09-28 | $24.75 | $24.75 | $24.66 | $24.71 | $22.50 | 7,900 |
2018-09-27 | $24.47 | $24.47 | $24.47 | $24.47 | $22.28 | 0 |
2018-09-26 | $24.47 | $24.47 | $24.47 | $24.47 | $22.28 | 4 |
2018-09-25 | $24.47 | $24.47 | $24.47 | $24.47 | $22.28 | 5 |
2018-09-24 | $24.47 | $24.47 | $24.47 | $24.47 | $22.25 | 204 |
2018-09-21 | $24.56 | $24.56 | $24.56 | $24.56 | $22.33 | 0 |
2018-09-20 | $24.56 | $24.56 | $24.56 | $24.56 | $22.33 | 85 |
2018-09-19 | $24.56 | $24.56 | $24.56 | $24.56 | $22.33 | 100 |
2018-09-18 | $24.27 | $24.27 | $24.27 | $24.27 | $22.07 | 5 |
2018-09-17 | $24.27 | $24.27 | $24.27 | $24.27 | $22.07 | 23 |
2018-09-14 | $24.27 | $24.27 | $24.27 | $24.27 | $22.07 | 0 |
2018-09-13 | $24.28 | $24.29 | $24.27 | $24.27 | $22.07 | 2,304 |
2018-09-12 | $24.18 | $24.19 | $24.18 | $24.19 | $22.00 | 321 |
2018-09-11 | $23.98 | $24.08 | $23.98 | $24.08 | $21.90 | 818 |
2018-09-10 | $24.28 | $24.28 | $24.28 | $24.28 | $22.08 | 2 |
2018-09-07 | $24.30 | $24.30 | $24.28 | $24.28 | $22.08 | 664 |
2018-09-06 | $24.26 | $24.26 | $24.26 | $24.26 | $22.06 | 0 |
2018-09-05 | $24.26 | $24.26 | $24.26 | $24.26 | $22.06 | 200 |
2018-09-04 | $24.70 | $24.70 | $24.70 | $24.70 | $22.46 | 8 |
2018-08-31 | $24.74 | $24.74 | $24.70 | $24.70 | $22.46 | 5,251 |
2018-08-30 | $24.79 | $24.81 | $24.76 | $24.76 | $22.52 | 2,745 |
2018-08-29 | $24.88 | $24.92 | $24.88 | $24.92 | $22.66 | 2,974 |
2018-08-28 | $24.86 | $24.86 | $24.86 | $24.86 | $22.61 | 3 |
2018-08-27 | $24.86 | $24.86 | $24.86 | $24.86 | $22.61 | 200 |
2018-08-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.28 | 7 |
2018-08-23 | $24.50 | $24.50 | $24.50 | $24.50 | $22.28 | 500 |
2018-08-22 | $24.57 | $24.63 | $24.57 | $24.63 | $22.40 | 407 |
2018-08-21 | $24.34 | $24.34 | $24.34 | $24.34 | $22.14 | 80 |
2018-08-20 | $24.34 | $24.34 | $24.34 | $24.34 | $22.13 | 863 |
2018-08-17 | $24.29 | $24.29 | $24.29 | $24.29 | $22.09 | 100 |
2018-08-16 | $24.31 | $24.31 | $24.28 | $24.29 | $22.09 | 2,494 |
2018-08-15 | $24.60 | $24.60 | $24.60 | $24.60 | $22.37 | 210 |
2018-08-14 | $24.48 | $24.60 | $24.48 | $24.60 | $22.37 | 89,097 |
2018-08-13 | $24.54 | $24.54 | $24.54 | $24.54 | $22.32 | 1 |
2018-08-10 | $24.49 | $24.54 | $24.49 | $24.54 | $22.32 | 800 |
WisdomTree Emerging Markets Multifactor ETF (EMMF) News Headlines
Recent WisdomTree Emerging Markets Multifactor ETF (EMMF) News
Similar Companies to WisdomTree Emerging Markets Multifactor ETF (EMMF) 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 | -- | -- | -- |