WisdomTree U.S. Efficient Core Fund (NTSX) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.85 ($0.44) 0.99%
WisdomTree U.S. Efficient Core Fund - Daily Information
Click for more stock information on WisdomTree U.S. Efficient Core Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.50 |
Previous Close | $44.85 |
High | $44.88 |
Low | $44.36 |
Adjusted Open | $44.50 |
Previous Adjusted Close | $44.85 |
Adjusted High | $44.88 |
Adjusted Low | $44.36 |
About WisdomTree U.S. Efficient Core Fund (NTSX)
The Fund is actively managed using a models-based approach. The Fund seeks to achieve its investment objective by investing in large-capitalization U.S. equity securities and U.S. Treasury futures contracts. The Fund invests in a representative basket of U.S. equity securities of large-capitalization companies generally weighted by market capitalization. Under normal circumstances, the Fund will invest approximately 90% of its net assets in U.S. equity securities. The remainder of the net assets, which WisdomTree Asset Management, Inc., the Fund’s investment adviser (“WisdomTree Asset Management” or the “Adviser”), expects to be in cash and cash equivalents, will serve as collateral for U.S. Treasury futures contracts’ positions of varying maturities ranging from 2 to 30 years, which are selected to achieve a target duration of 3 to 8 years. Duration is a measure used to determine the sensitivity of a portfolio to changes in interest rates with a longer duration portfolio being more sensitive to changes in interest rates. Under normal circumstances, the notional exposure to the aggregate U.S. Treasury futures contracts’ positions will represent approximately 60% of the Fund’s net assets. The Adviser expects that the level of interest rate risk offered by the weighted positions in the U.S. Treasury futures contracts will be set and maintained at risk levels consistent with intermediate term fixed income securities. It is anticipated that the U.S. Treasury futures contracts will be rolled as they near expiry into new contracts, with the size of the futures positions at different maturity points adjusted to maintain the desired interest rate risk exposure. To the extent exposure of the equity and fixed income portions of the Fund deviates from the targeted 90% equity and 60% U.S. Treasury futures contracts allocations noted above by 5% or greater, it is anticipated that the Fund will be rebalanced to more closely align with the original target allocations. WisdomTree Asset Management 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 September 30, 2019, companies in the information technology sector comprised a significant portion of the Fund.
Invest in WisdomTree U.S. Efficient Core Fund (NTSX)
Historical Stock Data for WisdomTree U.S. Efficient Core Fund (NTSX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $44.50 | $44.88 | $44.36 | $44.85 | $44.85 | 30,018 |
2025-04-24 | $43.63 | $44.46 | $43.63 | $44.41 | $44.41 | 71,935 |
2025-04-23 | $43.97 | $44.28 | $43.34 | $43.49 | $43.49 | 48,246 |
2025-04-22 | $42.25 | $42.96 | $42.22 | $42.75 | $42.75 | 84,088 |
2025-04-21 | $42.37 | $42.46 | $41.38 | $41.89 | $41.89 | 59,246 |
2025-04-17 | $43.00 | $43.17 | $42.69 | $42.92 | $42.92 | 40,244 |
2025-04-16 | $43.24 | $43.46 | $42.44 | $42.88 | $42.88 | 61,104 |
2025-04-15 | $43.73 | $44.00 | $43.59 | $43.75 | $43.75 | 46,715 |
2025-04-14 | $43.96 | $44.00 | $43.30 | $43.73 | $43.73 | 196,006 |
2025-04-11 | $42.42 | $43.34 | $42.11 | $43.24 | $43.24 | 108,962 |
2025-04-10 | $43.22 | $43.37 | $41.65 | $42.57 | $42.57 | 167,282 |
2025-04-09 | $40.46 | $44.35 | $40.32 | $44.21 | $44.21 | 246,165 |
2025-04-08 | $42.59 | $42.83 | $40.21 | $40.73 | $40.73 | 118,691 |
2025-04-07 | $40.22 | $42.38 | $39.92 | $41.46 | $41.46 | 345,660 |
2025-04-04 | $43.15 | $43.15 | $40.81 | $40.81 | $40.81 | 163,774 |
2025-04-03 | $44.53 | $44.79 | $44.02 | $44.08 | $44.08 | 76,988 |
2025-04-02 | $45.24 | $45.93 | $45.24 | $45.83 | $45.83 | 48,530 |
2025-04-01 | $45.20 | $45.67 | $45.11 | $45.58 | $45.58 | 52,867 |
2025-03-31 | $44.59 | $45.31 | $44.42 | $45.31 | $45.31 | 67,693 |
2025-03-28 | $45.56 | $45.69 | $44.90 | $45.08 | $45.08 | 76,718 |
2025-03-27 | $45.70 | $45.96 | $45.57 | $45.70 | $45.70 | 38,945 |
2025-03-26 | $46.35 | $46.42 | $45.72 | $45.91 | $45.91 | 29,515 |
2025-03-25 | $46.50 | $46.60 | $46.40 | $46.57 | $46.57 | 36,572 |
2025-03-24 | $46.24 | $46.50 | $46.17 | $46.50 | $46.50 | 31,190 |
2025-03-21 | $45.52 | $45.80 | $45.45 | $45.80 | $45.80 | 27,493 |
2025-03-20 | $45.70 | $46.19 | $45.70 | $45.83 | $45.83 | 41,222 |
2025-03-19 | $45.41 | $46.10 | $45.33 | $45.76 | $45.76 | 21,625 |
2025-03-18 | $45.55 | $45.58 | $45.19 | $45.31 | $45.31 | 81,583 |
2025-03-17 | $45.41 | $45.95 | $45.41 | $45.81 | $45.81 | 63,226 |
2025-03-14 | $44.96 | $45.47 | $44.90 | $45.47 | $45.47 | 70,422 |
2025-03-13 | $45.07 | $45.09 | $44.52 | $44.70 | $44.70 | 52,085 |
2025-03-12 | $45.42 | $45.48 | $44.79 | $45.24 | $45.24 | 58,451 |
2025-03-11 | $45.28 | $45.49 | $44.72 | $45.07 | $45.07 | 187,502 |
2025-03-10 | $45.88 | $45.98 | $45.01 | $45.29 | $45.29 | 114,365 |
2025-03-07 | $46.21 | $46.50 | $45.80 | $46.36 | $46.36 | 48,167 |
2025-03-06 | $46.54 | $46.78 | $46.10 | $46.31 | $46.31 | 60,122 |
2025-03-05 | $46.78 | $47.27 | $46.48 | $47.05 | $47.05 | 52,371 |
2025-03-04 | $47.00 | $47.32 | $46.50 | $46.81 | $46.81 | 50,949 |
2025-03-03 | $48.13 | $48.14 | $47.07 | $47.43 | $47.43 | 77,850 |
2025-02-28 | $47.28 | $48.03 | $47.15 | $48.03 | $48.03 | 61,426 |
2025-02-27 | $48.12 | $48.16 | $47.27 | $47.27 | $47.27 | 53,874 |
2025-02-26 | $48.00 | $48.27 | $47.79 | $47.99 | $47.99 | 38,469 |
2025-02-25 | $48.04 | $48.10 | $47.51 | $47.83 | $47.83 | 123,622 |
2025-02-24 | $48.27 | $48.32 | $47.89 | $48.00 | $48.00 | 66,055 |
2025-02-21 | $48.83 | $48.88 | $48.07 | $48.27 | $48.27 | 99,884 |
2025-02-20 | $48.90 | $48.90 | $48.52 | $48.87 | $48.87 | 30,271 |
2025-02-19 | $48.81 | $49.07 | $48.71 | $49.05 | $49.05 | 48,186 |
2025-02-18 | $48.89 | $48.93 | $48.69 | $48.79 | $48.79 | 70,404 |
2025-02-14 | $48.93 | $49.02 | $48.85 | $49.00 | $49.00 | 38,227 |
2025-02-13 | $48.33 | $49.01 | $48.29 | $48.87 | $48.87 | 49,945 |
2025-02-12 | $47.88 | $48.28 | $47.84 | $48.00 | $48.00 | 108,407 |
2025-02-11 | $48.27 | $48.53 | $48.26 | $48.50 | $48.50 | 55,897 |
2025-02-10 | $48.50 | $48.62 | $48.35 | $48.42 | $48.42 | 214,461 |
2025-02-07 | $48.81 | $48.81 | $48.12 | $48.28 | $48.28 | 70,928 |
2025-02-06 | $48.64 | $48.73 | $48.43 | $48.73 | $48.73 | 49,246 |
2025-02-05 | $48.21 | $48.60 | $48.15 | $48.60 | $48.60 | 72,837 |
2025-02-04 | $47.86 | $48.34 | $47.86 | $48.34 | $48.34 | 32,788 |
2025-02-03 | $47.30 | $48.05 | $47.30 | $47.93 | $47.93 | 102,734 |
2025-01-31 | $48.68 | $48.86 | $48.06 | $48.18 | $48.18 | 89,164 |
2025-01-30 | $48.28 | $48.58 | $48.11 | $48.38 | $48.38 | 69,412 |
2025-01-29 | $48.27 | $48.32 | $47.85 | $48.08 | $48.08 | 163,500 |
2025-01-28 | $47.97 | $48.43 | $47.79 | $48.41 | $48.41 | 56,762 |
2025-01-27 | $47.64 | $47.97 | $47.61 | $47.87 | $47.87 | 105,520 |
2025-01-24 | $48.56 | $48.63 | $48.33 | $48.38 | $48.38 | 99,070 |
2025-01-23 | $48.21 | $48.43 | $48.09 | $48.43 | $48.43 | 55,948 |
2025-01-22 | $48.32 | $48.45 | $48.25 | $48.37 | $48.37 | 71,567 |
2025-01-21 | $47.88 | $48.12 | $47.77 | $48.10 | $48.10 | 56,924 |
2025-01-17 | $47.75 | $47.76 | $47.50 | $47.61 | $47.61 | 48,837 |
2025-01-16 | $47.30 | $47.35 | $47.12 | $47.19 | $47.19 | 72,154 |
2025-01-15 | $46.87 | $47.27 | $46.65 | $47.15 | $47.15 | 103,612 |
2025-01-14 | $46.32 | $46.38 | $45.81 | $45.98 | $45.98 | 366,765 |
2025-01-13 | $45.70 | $46.18 | $45.65 | $46.18 | $46.18 | 58,796 |
2025-01-10 | $46.67 | $46.67 | $46.02 | $46.06 | $46.06 | 99,580 |
2025-01-08 | $46.87 | $47.00 | $46.59 | $46.96 | $46.96 | 63,905 |
2025-01-07 | $47.70 | $47.70 | $46.75 | $46.91 | $46.91 | 76,027 |
2025-01-06 | $47.59 | $47.83 | $47.42 | $47.53 | $47.53 | 250,980 |
2025-01-03 | $47.00 | $47.36 | $46.93 | $47.31 | $47.31 | 121,946 |
2025-01-02 | $47.02 | $47.27 | $46.41 | $46.78 | $46.78 | 170,738 |
2024-12-31 | $47.15 | $47.36 | $46.57 | $46.69 | $46.69 | 159,578 |
2024-12-30 | $46.98 | $47.30 | $46.75 | $47.11 | $47.11 | 91,086 |
2024-12-27 | $47.72 | $47.72 | $47.14 | $47.29 | $47.29 | 87,547 |
2024-12-26 | $47.77 | $48.07 | $47.68 | $47.96 | $47.96 | 53,412 |
2024-12-24 | $47.62 | $48.16 | $47.62 | $48.16 | $47.99 | 32,867 |
2024-12-23 | $47.47 | $47.65 | $47.07 | $47.56 | $47.39 | 57,822 |
2024-12-20 | $46.77 | $47.85 | $46.70 | $47.45 | $47.28 | 64,884 |
2024-12-19 | $47.35 | $47.42 | $46.94 | $46.98 | $46.81 | 99,191 |
2024-12-18 | $48.57 | $48.76 | $47.03 | $47.12 | $46.95 | 72,881 |
2024-12-17 | $48.57 | $48.66 | $48.40 | $48.63 | $48.45 | 74,202 |
2024-12-16 | $48.65 | $48.89 | $48.61 | $48.80 | $48.62 | 78,715 |
2024-12-13 | $48.78 | $48.81 | $48.45 | $48.47 | $48.29 | 59,519 |
2024-12-12 | $48.93 | $48.94 | $48.62 | $48.62 | $48.44 | 47,839 |
2024-12-11 | $48.90 | $49.14 | $48.80 | $48.80 | $48.62 | 132,546 |
2024-12-10 | $48.89 | $49.00 | $48.64 | $48.73 | $48.55 | 36,265 |
2024-12-09 | $49.24 | $49.29 | $48.86 | $48.91 | $48.73 | 61,131 |
2024-12-06 | $49.19 | $49.36 | $49.13 | $49.28 | $49.10 | 54,228 |
2024-12-05 | $49.10 | $49.23 | $48.98 | $49.10 | $48.92 | 45,502 |
2024-12-04 | $48.86 | $49.10 | $48.84 | $49.09 | $48.91 | 52,172 |
2024-12-03 | $48.75 | $48.80 | $48.60 | $48.78 | $48.60 | 38,713 |
2024-12-02 | $48.63 | $48.81 | $48.58 | $48.81 | $48.63 | 46,905 |
2024-11-29 | $48.41 | $48.69 | $48.38 | $48.62 | $48.62 | 12,552 |
2024-11-27 | $48.41 | $48.44 | $48.16 | $48.21 | $48.21 | 34,650 |
2024-11-26 | $48.20 | $48.40 | $48.12 | $48.40 | $48.40 | 47,403 |
2024-11-25 | $48.15 | $48.33 | $47.92 | $48.11 | $48.11 | 61,323 |
2024-11-22 | $47.59 | $47.83 | $47.59 | $47.77 | $47.77 | 86,661 |
2024-11-21 | $47.58 | $48.00 | $47.23 | $47.66 | $47.66 | 50,648 |
2024-11-20 | $47.42 | $47.46 | $46.98 | $47.32 | $47.32 | 50,037 |
2024-11-19 | $47.00 | $47.52 | $46.97 | $47.48 | $47.48 | 57,382 |
2024-11-18 | $47.01 | $47.24 | $46.93 | $47.18 | $47.18 | 72,515 |
2024-11-15 | $47.24 | $47.24 | $46.84 | $46.93 | $46.93 | 66,738 |
2024-11-14 | $47.89 | $47.89 | $47.51 | $47.54 | $47.54 | 38,652 |
2024-11-13 | $47.94 | $48.02 | $47.73 | $47.90 | $47.90 | 48,573 |
2024-11-12 | $48.03 | $48.13 | $47.61 | $47.81 | $47.81 | 81,788 |
2024-11-11 | $48.17 | $48.20 | $48.00 | $48.10 | $48.10 | 49,150 |
2024-11-08 | $47.91 | $48.22 | $47.91 | $48.10 | $48.10 | 43,790 |
2024-11-07 | $47.51 | $47.95 | $47.45 | $47.84 | $47.84 | 56,153 |
2024-11-06 | $47.03 | $47.36 | $46.81 | $47.34 | $47.34 | 66,016 |
2024-11-05 | $45.96 | $46.42 | $45.96 | $46.39 | $46.39 | 50,540 |
2024-11-04 | $45.93 | $46.13 | $45.79 | $45.85 | $45.85 | 164,413 |
2024-11-01 | $46.01 | $46.33 | $45.86 | $45.91 | $45.91 | 69,142 |
2024-10-31 | $46.33 | $46.35 | $45.87 | $45.94 | $45.94 | 94,079 |
2024-10-30 | $46.79 | $46.98 | $46.62 | $46.67 | $46.67 | 34,753 |
2024-10-29 | $46.50 | $46.86 | $46.36 | $46.79 | $46.79 | 41,736 |
2024-10-28 | $46.84 | $46.86 | $46.60 | $46.60 | $46.60 | 48,911 |
2024-10-25 | $46.89 | $47.05 | $46.60 | $46.60 | $46.60 | 56,345 |
2024-10-24 | $46.62 | $46.74 | $46.46 | $46.74 | $46.74 | 35,269 |
2024-10-23 | $46.76 | $46.80 | $46.29 | $46.52 | $46.52 | 81,416 |
2024-10-22 | $46.80 | $47.04 | $46.80 | $47.04 | $47.04 | 57,721 |
2024-10-21 | $47.09 | $47.22 | $46.87 | $46.98 | $46.98 | 120,184 |
2024-10-18 | $47.22 | $47.29 | $47.09 | $47.25 | $47.25 | 146,367 |
2024-10-17 | $47.32 | $47.32 | $46.99 | $46.99 | $46.99 | 34,643 |
2024-10-16 | $46.94 | $47.23 | $46.90 | $47.15 | $47.15 | 118,814 |
2024-10-15 | $47.16 | $47.37 | $46.88 | $46.99 | $46.99 | 47,177 |
2024-10-14 | $46.85 | $47.19 | $46.84 | $47.19 | $47.19 | 83,468 |
2024-10-11 | $46.56 | $46.95 | $46.56 | $46.87 | $46.87 | 81,545 |
2024-10-10 | $46.56 | $46.70 | $46.45 | $46.59 | $46.59 | 88,854 |
2024-10-09 | $46.47 | $46.73 | $46.26 | $46.73 | $46.73 | 88,418 |
2024-10-08 | $46.23 | $46.46 | $46.21 | $46.39 | $46.39 | 61,759 |
2024-10-07 | $46.44 | $46.45 | $46.02 | $46.04 | $46.04 | 56,340 |
2024-10-04 | $46.47 | $46.59 | $46.21 | $46.48 | $46.48 | 43,654 |
2024-10-03 | $46.45 | $46.56 | $46.28 | $46.47 | $46.47 | 68,272 |
2024-10-02 | $46.52 | $46.69 | $46.26 | $46.58 | $46.58 | 42,037 |
2024-10-01 | $47.00 | $47.00 | $46.53 | $46.87 | $46.87 | 85,130 |
2024-09-30 | $46.79 | $47.00 | $46.61 | $46.99 | $46.99 | 54,313 |
2024-09-27 | $46.95 | $47.00 | $46.75 | $46.89 | $46.89 | 66,470 |
2024-09-26 | $47.00 | $47.00 | $46.70 | $46.92 | $46.92 | 66,995 |
2024-09-25 | $46.90 | $46.91 | $46.57 | $46.79 | $46.79 | 60,566 |
2024-09-24 | $46.97 | $47.01 | $46.73 | $47.00 | $46.87 | 58,204 |
2024-09-23 | $46.86 | $46.95 | $46.64 | $46.89 | $46.76 | 65,512 |
2024-09-20 | $46.76 | $46.83 | $46.50 | $46.62 | $46.49 | 40,268 |
2024-09-19 | $46.87 | $46.95 | $46.70 | $46.87 | $46.74 | 58,817 |
2024-09-18 | $46.41 | $46.65 | $46.12 | $46.13 | $46.00 | 53,085 |
2024-09-17 | $46.63 | $46.64 | $46.30 | $46.39 | $46.26 | 39,140 |
2024-09-16 | $46.21 | $46.42 | $46.14 | $46.42 | $46.29 | 47,100 |
2024-09-13 | $46.09 | $46.40 | $46.09 | $46.29 | $46.16 | 79,195 |
2024-09-12 | $45.77 | $46.04 | $45.60 | $45.81 | $45.68 | 175,528 |
2024-09-11 | $45.34 | $45.79 | $44.78 | $45.58 | $45.45 | 42,850 |
2024-09-10 | $45.24 | $45.53 | $44.93 | $45.53 | $45.40 | 33,217 |
2024-09-09 | $44.80 | $45.14 | $44.78 | $45.06 | $44.94 | 86,837 |
2024-09-06 | $45.23 | $45.23 | $44.46 | $44.46 | $44.46 | 45,894 |
2024-09-05 | $45.24 | $45.44 | $44.96 | $45.28 | $45.28 | 38,015 |
2024-09-04 | $45.08 | $45.38 | $45.08 | $45.25 | $45.25 | 46,677 |
2024-09-03 | $45.77 | $45.79 | $45.06 | $45.15 | $45.15 | 37,720 |
2024-08-30 | $45.71 | $46.00 | $45.48 | $46.00 | $46.00 | 32,768 |
2024-08-29 | $45.69 | $45.98 | $45.51 | $45.57 | $45.57 | 63,156 |
2024-08-28 | $45.78 | $45.90 | $45.28 | $45.28 | $45.28 | 66,560 |
2024-08-27 | $45.82 | $46.05 | $45.69 | $45.90 | $45.90 | 119,676 |
2024-08-26 | $46.19 | $46.20 | $45.80 | $45.96 | $45.96 | 59,649 |
2024-08-23 | $45.71 | $46.09 | $45.70 | $46.04 | $46.04 | 65,575 |
2024-08-22 | $46.11 | $46.11 | $45.40 | $45.47 | $45.47 | 100,393 |
2024-08-21 | $45.86 | $46.10 | $45.78 | $46.10 | $46.10 | 48,375 |
2024-08-20 | $45.70 | $45.91 | $45.66 | $45.75 | $45.75 | 136,085 |
2024-08-19 | $45.36 | $45.80 | $45.36 | $45.80 | $45.80 | 101,046 |
2024-08-16 | $45.06 | $45.40 | $45.06 | $45.29 | $45.29 | 42,166 |
2024-08-15 | $44.95 | $45.25 | $44.80 | $45.17 | $45.17 | 63,273 |
2024-08-14 | $44.58 | $44.79 | $44.50 | $44.69 | $44.69 | 89,683 |
2024-08-13 | $44.16 | $44.53 | $44.06 | $44.52 | $44.52 | 34,170 |
2024-08-12 | $43.75 | $43.91 | $43.58 | $43.77 | $43.77 | 76,510 |
2024-08-09 | $43.34 | $43.81 | $43.31 | $43.75 | $43.75 | 67,493 |
2024-08-08 | $43.01 | $43.46 | $42.86 | $43.45 | $43.45 | 51,489 |
2024-08-07 | $43.47 | $43.58 | $42.61 | $42.84 | $42.84 | 56,948 |
2024-08-06 | $42.81 | $43.52 | $42.81 | $43.00 | $43.00 | 77,859 |
2024-08-05 | $42.45 | $43.22 | $42.45 | $42.72 | $42.72 | 107,557 |
2024-08-02 | $43.81 | $44.14 | $43.56 | $43.96 | $43.96 | 70,361 |
2024-08-01 | $44.93 | $45.13 | $44.02 | $44.23 | $44.23 | 68,986 |
2024-07-31 | $44.49 | $44.88 | $44.35 | $44.76 | $44.76 | 133,374 |
2024-07-30 | $44.21 | $44.37 | $43.70 | $43.70 | $43.70 | 114,302 |
2024-07-29 | $44.33 | $44.33 | $44.02 | $44.15 | $44.15 | 35,138 |
2024-07-26 | $43.89 | $44.19 | $43.89 | $44.14 | $44.14 | 27,094 |
2024-07-25 | $43.77 | $44.33 | $43.59 | $43.60 | $43.60 | 46,997 |
2024-07-24 | $44.39 | $44.39 | $43.69 | $43.96 | $43.96 | 47,724 |
2024-07-23 | $44.78 | $44.99 | $44.70 | $44.75 | $44.75 | 67,295 |
2024-07-22 | $44.69 | $45.00 | $44.46 | $44.69 | $44.69 | 41,697 |
2024-07-19 | $44.59 | $44.83 | $44.30 | $44.43 | $44.43 | 17,602 |
2024-07-18 | $45.25 | $45.27 | $44.62 | $44.74 | $44.74 | 59,671 |
2024-07-17 | $45.24 | $45.38 | $45.03 | $45.07 | $45.07 | 50,928 |
2024-07-16 | $45.55 | $45.77 | $45.40 | $45.73 | $45.73 | 46,793 |
2024-07-15 | $45.54 | $45.64 | $45.30 | $45.42 | $45.42 | 49,210 |
2024-07-12 | $45.10 | $45.55 | $44.99 | $45.34 | $45.34 | 58,984 |
2024-07-11 | $45.34 | $45.35 | $44.71 | $44.75 | $44.75 | 107,007 |
2024-07-10 | $44.98 | $45.25 | $44.84 | $45.25 | $45.25 | 49,089 |
2024-07-09 | $44.91 | $45.16 | $44.75 | $44.84 | $44.84 | 97,781 |
2024-07-08 | $44.88 | $44.93 | $44.75 | $44.82 | $44.82 | 58,389 |
2024-07-05 | $44.49 | $44.90 | $44.45 | $44.88 | $44.88 | 88,747 |
2024-07-03 | $44.11 | $44.49 | $44.11 | $44.48 | $44.48 | 50,387 |
2024-07-02 | $43.67 | $44.18 | $43.67 | $44.09 | $44.09 | 46,514 |
2024-07-01 | $43.90 | $43.92 | $43.53 | $43.70 | $43.70 | 96,964 |
2024-06-28 | $44.22 | $44.47 | $43.87 | $43.91 | $43.91 | 55,145 |
2024-06-27 | $44.00 | $44.21 | $43.95 | $44.20 | $44.20 | 61,932 |
2024-06-26 | $43.98 | $44.08 | $43.87 | $44.07 | $44.07 | 43,317 |
2024-06-25 | $44.02 | $44.16 | $43.93 | $44.16 | $44.16 | 31,883 |
2024-06-24 | $44.18 | $44.32 | $44.01 | $44.05 | $43.93 | 40,081 |
2024-06-21 | $44.46 | $44.46 | $44.08 | $44.13 | $44.01 | 54,943 |
2024-06-20 | $44.41 | $44.46 | $44.06 | $44.26 | $44.14 | 44,311 |
2024-06-18 | $44.27 | $44.52 | $44.23 | $44.52 | $44.39 | 35,043 |
2024-06-17 | $43.92 | $44.40 | $43.80 | $44.40 | $44.40 | 64,119 |
2024-06-14 | $43.84 | $44.22 | $43.73 | $44.22 | $44.22 | 46,138 |
2024-06-13 | $43.93 | $43.98 | $43.68 | $43.92 | $43.92 | 38,755 |
2024-06-12 | $43.75 | $44.00 | $43.66 | $43.75 | $43.75 | 215,162 |
2024-06-11 | $42.97 | $43.28 | $42.79 | $43.18 | $43.18 | 40,089 |
2024-06-10 | $42.89 | $43.11 | $42.79 | $43.11 | $43.11 | 56,998 |
2024-06-07 | $43.08 | $43.18 | $42.90 | $43.08 | $43.08 | 79,303 |
2024-06-06 | $43.28 | $43.32 | $43.13 | $43.25 | $43.25 | 49,025 |
2024-06-05 | $42.90 | $43.28 | $42.79 | $43.28 | $43.28 | 50,676 |
2024-06-04 | $42.57 | $42.75 | $42.43 | $42.75 | $42.75 | 82,833 |
2024-06-03 | $42.57 | $42.59 | $42.16 | $42.45 | $42.45 | 86,553 |
2024-05-31 | $42.11 | $42.31 | $41.73 | $42.28 | $42.28 | 48,424 |
2024-05-30 | $42.06 | $42.21 | $41.93 | $41.94 | $41.94 | 42,377 |
2024-05-29 | $42.20 | $42.39 | $42.10 | $42.39 | $42.39 | 54,768 |
2024-05-28 | $42.69 | $42.75 | $42.29 | $42.63 | $42.63 | 52,109 |
2024-05-24 | $42.47 | $42.69 | $42.43 | $42.65 | $42.65 | 80,902 |
2024-05-23 | $42.97 | $42.97 | $42.26 | $42.36 | $42.36 | 44,150 |
2024-05-22 | $42.78 | $42.85 | $42.55 | $42.76 | $42.76 | 149,573 |
2024-05-21 | $42.72 | $42.86 | $42.66 | $42.78 | $42.78 | 69,097 |
2024-05-20 | $42.69 | $42.83 | $42.63 | $42.76 | $42.76 | 25,936 |
2024-05-17 | $42.67 | $42.74 | $42.51 | $42.67 | $42.67 | 45,425 |
2024-05-16 | $42.82 | $42.94 | $42.62 | $42.73 | $42.73 | 79,194 |
2024-05-15 | $42.42 | $42.82 | $42.42 | $42.80 | $42.80 | 72,958 |
2024-05-14 | $41.90 | $42.16 | $41.90 | $42.13 | $42.13 | 33,104 |
2024-05-13 | $42.07 | $42.11 | $41.87 | $41.92 | $41.92 | 53,845 |
2024-05-10 | $42.00 | $42.31 | $41.76 | $41.80 | $41.80 | 241,909 |
2024-05-09 | $41.71 | $41.90 | $41.60 | $41.89 | $41.89 | 45,435 |
2024-05-08 | $41.51 | $41.74 | $41.45 | $41.70 | $41.70 | 34,278 |
2024-05-07 | $41.76 | $41.86 | $41.67 | $41.72 | $41.72 | 51,085 |
2024-05-06 | $41.44 | $41.73 | $41.34 | $41.72 | $41.72 | 60,841 |
2024-05-03 | $41.24 | $41.33 | $41.03 | $41.25 | $41.25 | 64,343 |
2024-05-02 | $40.50 | $40.75 | $40.15 | $40.65 | $40.65 | 40,038 |
2024-05-01 | $40.27 | $40.89 | $40.14 | $40.28 | $40.28 | 37,696 |
2024-04-30 | $40.82 | $40.87 | $40.23 | $40.31 | $40.31 | 131,002 |
2024-04-29 | $40.95 | $41.04 | $40.72 | $40.98 | $40.98 | 38,995 |
2024-04-26 | $40.67 | $40.86 | $40.57 | $40.63 | $40.63 | 98,428 |
2024-04-25 | $40.09 | $40.45 | $39.97 | $40.45 | $40.45 | 56,944 |
2024-04-24 | $40.77 | $40.77 | $40.42 | $40.62 | $40.62 | 44,047 |
2024-04-23 | $40.30 | $40.74 | $40.21 | $40.69 | $40.69 | 100,600 |
2024-04-22 | $39.95 | $40.34 | $39.86 | $40.18 | $40.18 | 83,597 |
2024-04-19 | $40.12 | $40.21 | $39.72 | $40.06 | $40.06 | 64,167 |
2024-04-18 | $40.33 | $40.51 | $40.11 | $40.21 | $40.21 | 27,848 |
2024-04-17 | $40.62 | $40.73 | $40.24 | $40.28 | $40.28 | 60,705 |
2024-04-16 | $40.57 | $40.59 | $40.34 | $40.49 | $40.49 | 53,449 |
2024-04-15 | $41.37 | $41.37 | $40.55 | $40.74 | $40.74 | 69,584 |
2024-04-12 | $41.53 | $41.57 | $41.10 | $41.15 | $41.15 | 48,116 |
2024-04-11 | $41.52 | $41.78 | $41.20 | $41.70 | $41.70 | 33,059 |
2024-04-10 | $41.52 | $41.71 | $41.20 | $41.49 | $41.49 | 351,055 |
2024-04-09 | $42.06 | $42.26 | $41.71 | $42.26 | $42.26 | 78,806 |
2024-04-08 | $42.00 | $42.12 | $41.85 | $41.96 | $41.96 | 75,637 |
2024-04-05 | $41.70 | $42.20 | $41.70 | $42.18 | $42.18 | 42,282 |
2024-04-04 | $42.40 | $42.45 | $41.62 | $41.80 | $41.80 | 80,070 |
2024-04-03 | $41.82 | $42.23 | $41.80 | $42.08 | $42.08 | 55,342 |
2024-04-02 | $41.99 | $42.07 | $41.79 | $42.07 | $42.07 | 74,806 |
2024-04-01 | $42.56 | $42.58 | $42.21 | $42.26 | $42.26 | 86,032 |
2024-03-28 | $42.56 | $42.69 | $42.23 | $42.23 | $42.23 | 89,296 |
2024-03-27 | $42.46 | $42.60 | $42.30 | $42.60 | $42.60 | 45,857 |
2024-03-26 | $42.41 | $42.43 | $42.27 | $42.31 | $42.31 | 65,715 |
2024-03-25 | $42.34 | $42.39 | $42.26 | $42.27 | $42.27 | 46,536 |
2024-03-22 | $42.52 | $42.55 | $42.40 | $42.49 | $42.49 | 78,584 |
2024-03-21 | $42.66 | $42.66 | $42.48 | $42.52 | $42.42 | 57,638 |
2024-03-20 | $42.03 | $42.45 | $41.93 | $42.35 | $42.25 | 74,996 |
2024-03-19 | $41.68 | $42.00 | $41.56 | $42.00 | $41.90 | 57,556 |
2024-03-18 | $41.82 | $41.94 | $41.65 | $41.72 | $41.62 | 64,435 |
2024-03-15 | $41.43 | $41.61 | $41.20 | $41.46 | $41.36 | 67,291 |
2024-03-14 | $42.05 | $42.06 | $41.52 | $41.80 | $41.70 | 96,385 |
2024-03-13 | $42.15 | $42.20 | $41.98 | $42.03 | $41.93 | 60,585 |
2024-03-12 | $42.00 | $42.20 | $41.81 | $42.09 | $41.99 | 96,766 |
2024-03-11 | $41.81 | $41.92 | $41.67 | $41.81 | $41.71 | 47,842 |
2024-03-08 | $42.29 | $42.44 | $41.87 | $41.96 | $41.86 | 60,284 |
2024-03-07 | $42.03 | $42.22 | $41.94 | $42.21 | $42.11 | 56,791 |
2024-03-06 | $41.84 | $41.98 | $41.62 | $41.89 | $41.79 | 61,641 |
2024-03-05 | $41.74 | $41.75 | $41.33 | $41.50 | $41.40 | 98,700 |
2024-03-04 | $41.79 | $41.92 | $41.68 | $41.82 | $41.72 | 113,369 |
2024-03-01 | $41.48 | $42.01 | $41.42 | $41.89 | $41.79 | 120,168 |
2024-02-29 | $41.45 | $41.54 | $41.27 | $41.50 | $41.40 | 53,442 |
2024-02-28 | $41.17 | $41.29 | $41.11 | $41.16 | $41.06 | 46,807 |
2024-02-27 | $41.21 | $41.29 | $41.09 | $41.20 | $41.10 | 57,132 |
2024-02-26 | $41.43 | $41.45 | $41.15 | $41.15 | $41.05 | 62,940 |
2024-02-23 | $41.35 | $41.52 | $41.24 | $41.31 | $41.31 | 81,797 |
2024-02-22 | $40.98 | $41.36 | $40.96 | $41.33 | $41.33 | 114,686 |
2024-02-21 | $40.37 | $40.59 | $40.23 | $40.59 | $40.59 | 77,318 |
2024-02-20 | $40.73 | $40.74 | $40.40 | $40.50 | $40.50 | 117,363 |
2024-02-16 | $40.95 | $40.99 | $40.63 | $40.78 | $40.78 | 67,329 |
2024-02-15 | $40.74 | $41.03 | $40.70 | $41.01 | $41.01 | 77,102 |
2024-02-14 | $40.56 | $40.83 | $40.41 | $40.78 | $40.78 | 81,737 |
2024-02-13 | $40.38 | $40.51 | $40.04 | $40.35 | $40.35 | 122,314 |
2024-02-12 | $41.08 | $41.23 | $40.95 | $41.00 | $41.00 | 55,488 |
2024-02-09 | $40.94 | $41.08 | $40.87 | $41.01 | $41.01 | 114,016 |
2024-02-08 | $40.85 | $40.95 | $40.77 | $40.84 | $40.84 | 104,730 |
2024-02-07 | $40.76 | $40.96 | $40.66 | $40.94 | $40.94 | 476,879 |
2024-02-06 | $40.45 | $40.63 | $40.36 | $40.56 | $40.56 | 124,392 |
2024-02-05 | $40.59 | $40.59 | $40.17 | $40.32 | $40.32 | 121,922 |
2024-02-02 | $40.43 | $40.85 | $40.34 | $40.76 | $40.76 | 102,656 |
2024-02-01 | $40.15 | $40.57 | $40.14 | $40.57 | $40.57 | 69,937 |
2024-01-31 | $40.32 | $40.47 | $39.91 | $39.98 | $39.98 | 83,915 |
2024-01-30 | $40.44 | $40.48 | $40.29 | $40.44 | $40.44 | 91,955 |
2024-01-29 | $40.04 | $40.44 | $39.99 | $40.44 | $40.44 | 182,571 |
2024-01-26 | $40.04 | $40.16 | $39.93 | $40.04 | $40.04 | 60,452 |
2024-01-25 | $40.02 | $40.09 | $39.89 | $40.00 | $40.00 | 83,074 |
2024-01-24 | $40.09 | $40.19 | $39.85 | $39.89 | $39.89 | 109,756 |
2024-01-23 | $39.83 | $39.90 | $39.71 | $39.85 | $39.85 | 84,452 |
2024-01-22 | $39.84 | $40.00 | $39.77 | $39.82 | $39.82 | 105,891 |
2024-01-19 | $39.37 | $39.70 | $39.24 | $39.68 | $39.68 | 88,850 |
2024-01-18 | $39.14 | $39.28 | $38.95 | $39.19 | $39.19 | 54,760 |
2024-01-17 | $38.91 | $39.05 | $38.76 | $38.98 | $38.98 | 135,880 |
2024-01-16 | $39.39 | $39.48 | $39.08 | $39.28 | $39.28 | 161,988 |
2024-01-12 | $39.64 | $39.75 | $39.40 | $39.55 | $39.55 | 57,682 |
2024-01-11 | $39.40 | $39.54 | $39.07 | $39.47 | $39.47 | 269,261 |
2024-01-10 | $39.20 | $39.51 | $39.18 | $39.39 | $39.39 | 240,356 |
2024-01-09 | $39.06 | $39.29 | $38.98 | $39.19 | $39.19 | 188,917 |
2024-01-08 | $38.74 | $39.31 | $38.74 | $39.27 | $39.27 | 98,265 |
2024-01-05 | $38.62 | $39.00 | $38.61 | $38.70 | $38.70 | 135,438 |
2024-01-04 | $38.86 | $39.02 | $38.73 | $38.77 | $38.77 | 158,252 |
2024-01-03 | $38.95 | $39.12 | $38.86 | $38.97 | $38.97 | 151,938 |
2024-01-02 | $39.24 | $39.38 | $39.00 | $39.00 | $39.00 | 239,568 |
2023-12-29 | $39.63 | $39.73 | $39.30 | $39.30 | $39.30 | 209,216 |
2023-12-28 | $39.68 | $39.80 | $39.63 | $39.73 | $39.73 | 136,551 |
2023-12-27 | $39.53 | $39.76 | $39.53 | $39.62 | $39.62 | 149,475 |
2023-12-26 | $39.42 | $39.59 | $39.40 | $39.54 | $39.54 | 69,769 |
2023-12-22 | $39.33 | $39.55 | $39.24 | $39.30 | $39.30 | 52,106 |
2023-12-21 | $39.34 | $39.52 | $39.15 | $39.38 | $39.24 | 115,503 |
2023-12-20 | $39.54 | $39.70 | $39.00 | $39.00 | $38.86 | 51,403 |
2023-12-19 | $39.42 | $39.84 | $39.37 | $39.55 | $39.41 | 114,237 |
2023-12-18 | $39.25 | $39.38 | $39.17 | $39.32 | $39.18 | 63,281 |
2023-12-15 | $39.05 | $39.28 | $39.03 | $39.14 | $39.00 | 106,005 |
2023-12-14 | $39.13 | $39.31 | $38.99 | $39.25 | $39.11 | 80,753 |
2023-12-13 | $38.26 | $38.93 | $38.22 | $38.85 | $38.71 | 103,375 |
2023-12-12 | $38.00 | $38.22 | $37.86 | $38.17 | $38.03 | 189,772 |
2023-12-11 | $37.83 | $38.00 | $37.75 | $38.00 | $37.87 | 59,240 |
2023-12-08 | $37.73 | $37.89 | $37.63 | $37.85 | $37.72 | 70,972 |
2023-12-07 | $37.77 | $37.95 | $37.67 | $37.79 | $37.66 | 33,032 |
2023-12-06 | $37.77 | $37.85 | $37.58 | $37.64 | $37.51 | 88,182 |
2023-12-05 | $37.44 | $37.72 | $37.44 | $37.66 | $37.53 | 257,055 |
2023-12-04 | $37.55 | $37.58 | $37.33 | $37.51 | $37.38 | 247,484 |
2023-12-01 | $37.23 | $37.83 | $37.23 | $37.76 | $37.76 | 73,748 |
2023-11-30 | $37.46 | $37.48 | $37.22 | $37.42 | $37.42 | 51,907 |
2023-11-29 | $37.57 | $37.70 | $37.38 | $37.38 | $37.38 | 39,088 |
2023-11-28 | $37.16 | $37.40 | $37.12 | $37.25 | $37.25 | 38,122 |
2023-11-27 | $37.16 | $37.30 | $37.11 | $37.17 | $37.17 | 71,867 |
2023-11-24 | $37.06 | $37.20 | $37.06 | $37.17 | $37.17 | 24,309 |
2023-11-22 | $37.10 | $37.30 | $37.09 | $37.21 | $37.21 | 50,284 |
2023-11-21 | $37.12 | $37.13 | $36.94 | $37.02 | $37.02 | 62,199 |
2023-11-20 | $36.91 | $37.22 | $36.87 | $37.13 | $37.13 | 68,900 |
2023-11-17 | $36.85 | $36.93 | $36.74 | $36.86 | $36.86 | 43,212 |
2023-11-16 | $36.61 | $36.82 | $36.61 | $36.76 | $36.76 | 56,497 |
2023-11-15 | $36.74 | $36.81 | $36.57 | $36.68 | $36.68 | 65,268 |
2023-11-14 | $36.45 | $36.84 | $36.45 | $36.71 | $36.71 | 97,087 |
2023-11-13 | $35.66 | $35.90 | $35.63 | $35.78 | $35.78 | 59,026 |
2023-11-10 | $35.56 | $35.91 | $35.40 | $35.91 | $35.91 | 92,006 |
2023-11-09 | $35.82 | $35.82 | $35.31 | $35.36 | $35.36 | 78,030 |
2023-11-08 | $35.66 | $35.86 | $35.56 | $35.81 | $35.81 | 136,305 |
2023-11-07 | $35.52 | $35.77 | $35.41 | $35.71 | $35.71 | 93,200 |
2023-11-06 | $35.55 | $35.55 | $35.32 | $35.55 | $35.55 | 206,552 |
2023-11-03 | $35.26 | $35.67 | $35.26 | $35.51 | $35.51 | 97,835 |
2023-11-02 | $34.69 | $35.08 | $34.60 | $35.05 | $35.05 | 52,241 |
2023-11-01 | $33.82 | $34.37 | $33.82 | $34.29 | $34.29 | 92,875 |
2023-10-31 | $33.62 | $33.90 | $33.55 | $33.81 | $33.81 | 70,915 |
2023-10-30 | $33.50 | $33.73 | $33.31 | $33.65 | $33.65 | 87,295 |
2023-10-27 | $33.61 | $33.61 | $33.19 | $33.27 | $33.27 | 73,107 |
2023-10-26 | $33.64 | $33.74 | $33.30 | $33.49 | $33.49 | 59,544 |
2023-10-25 | $34.09 | $34.09 | $33.70 | $33.74 | $33.74 | 90,205 |
2023-10-24 | $34.23 | $34.36 | $34.08 | $34.36 | $34.36 | 30,492 |
2023-10-23 | $33.93 | $34.33 | $33.70 | $34.05 | $34.05 | 64,489 |
2023-10-20 | $34.25 | $34.39 | $34.00 | $34.01 | $34.01 | 52,897 |
2023-10-19 | $34.63 | $34.78 | $34.25 | $34.25 | $34.25 | 94,208 |
2023-10-18 | $34.96 | $35.03 | $34.62 | $34.62 | $34.62 | 47,818 |
2023-10-17 | $35.02 | $35.44 | $34.95 | $35.02 | $35.02 | 109,501 |
2023-10-16 | $35.20 | $35.47 | $35.20 | $35.47 | $35.47 | 108,001 |
2023-10-13 | $35.39 | $35.54 | $35.03 | $35.27 | $35.27 | 49,094 |
2023-10-12 | $35.67 | $35.67 | $35.03 | $35.25 | $35.25 | 115,658 |
2023-10-11 | $35.41 | $35.82 | $35.32 | $35.82 | $35.82 | 522,449 |
2023-10-10 | $35.23 | $35.69 | $35.21 | $35.37 | $35.37 | 118,355 |
2023-10-09 | $34.72 | $35.24 | $34.72 | $35.17 | $35.17 | 52,996 |
2023-10-06 | $34.26 | $34.96 | $34.08 | $34.84 | $34.84 | 56,187 |
2023-10-05 | $34.51 | $34.58 | $34.23 | $34.54 | $34.54 | 26,967 |
2023-10-04 | $34.20 | $34.59 | $34.15 | $34.48 | $34.48 | 92,907 |
2023-10-03 | $34.60 | $34.68 | $34.08 | $34.15 | $34.15 | 79,199 |
2023-10-02 | $34.82 | $34.91 | $34.58 | $34.78 | $34.78 | 125,275 |
2023-09-29 | $35.23 | $35.31 | $34.79 | $34.96 | $34.96 | 109,132 |
2023-09-28 | $34.64 | $35.05 | $34.57 | $35.00 | $35.00 | 58,905 |
2023-09-27 | $34.83 | $35.06 | $34.50 | $34.76 | $34.76 | 81,748 |
2023-09-26 | $35.13 | $35.16 | $34.65 | $34.65 | $34.65 | 106,436 |
2023-09-25 | $35.13 | $35.30 | $35.08 | $35.30 | $35.30 | 47,072 |
2023-09-22 | $35.56 | $35.73 | $35.40 | $35.40 | $35.28 | 70,972 |
2023-09-21 | $35.91 | $35.92 | $35.45 | $35.45 | $35.32 | 100,320 |
2023-09-20 | $36.56 | $36.65 | $36.06 | $36.06 | $35.93 | 49,613 |
2023-09-19 | $36.47 | $36.56 | $36.28 | $36.42 | $36.29 | 73,513 |
2023-09-18 | $36.51 | $36.71 | $36.50 | $36.54 | $36.41 | 32,650 |
2023-09-15 | $36.84 | $36.88 | $36.50 | $36.60 | $36.47 | 42,457 |
2023-09-14 | $36.82 | $37.05 | $36.82 | $37.04 | $36.91 | 99,657 |
2023-09-13 | $36.71 | $36.90 | $36.61 | $36.61 | $36.48 | 305,800 |
2023-09-12 | $36.74 | $36.88 | $36.70 | $36.70 | $36.57 | 40,897 |
2023-09-11 | $36.83 | $36.95 | $36.77 | $36.87 | $36.74 | 39,109 |
2023-09-08 | $36.71 | $36.84 | $36.59 | $36.74 | $36.61 | 52,369 |
2023-09-07 | $36.46 | $36.71 | $36.44 | $36.69 | $36.56 | 36,214 |
2023-09-06 | $36.93 | $36.93 | $36.55 | $36.72 | $36.59 | 41,797 |
2023-09-05 | $37.11 | $37.14 | $36.97 | $37.00 | $36.87 | 95,695 |
2023-09-01 | $37.48 | $37.48 | $37.07 | $37.23 | $37.10 | 127,839 |
2023-08-31 | $37.24 | $37.41 | $37.24 | $37.25 | $37.12 | 27,784 |
2023-08-30 | $37.07 | $37.32 | $37.02 | $37.25 | $37.12 | 64,114 |
2023-08-29 | $36.41 | $37.11 | $36.41 | $37.09 | $36.96 | 78,020 |
2023-08-28 | $36.44 | $36.57 | $36.31 | $36.49 | $36.36 | 81,192 |
2023-08-25 | $36.16 | $36.43 | $35.85 | $36.36 | $36.23 | 95,384 |
2023-08-24 | $36.65 | $36.70 | $36.07 | $36.11 | $35.98 | 58,879 |
2023-08-23 | $36.19 | $36.64 | $36.19 | $36.55 | $36.42 | 256,810 |
2023-08-22 | $36.16 | $36.20 | $35.98 | $36.11 | $35.98 | 458,444 |
2023-08-21 | $35.98 | $36.17 | $35.77 | $36.11 | $35.98 | 52,215 |
2023-08-18 | $35.71 | $36.04 | $35.69 | $35.99 | $35.86 | 85,881 |
2023-08-17 | $36.28 | $36.34 | $35.86 | $35.96 | $35.83 | 52,346 |
2023-08-16 | $36.50 | $36.64 | $36.15 | $36.15 | $36.02 | 70,262 |
2023-08-15 | $36.81 | $36.82 | $36.50 | $36.59 | $36.46 | 59,225 |
2023-08-14 | $36.66 | $36.97 | $36.65 | $36.88 | $36.75 | 40,742 |
2023-08-11 | $36.73 | $36.94 | $36.71 | $36.84 | $36.71 | 74,189 |
2023-08-10 | $37.19 | $37.42 | $36.79 | $36.81 | $36.68 | 183,160 |
2023-08-09 | $37.23 | $37.32 | $37.01 | $37.01 | $36.88 | 48,131 |
2023-08-08 | $37.16 | $37.29 | $37.01 | $37.29 | $37.16 | 84,000 |
2023-08-07 | $37.10 | $37.37 | $37.07 | $37.35 | $37.22 | 23,634 |
2023-08-04 | $37.18 | $37.51 | $36.99 | $36.99 | $36.99 | 34,995 |
2023-08-03 | $37.11 | $37.20 | $36.96 | $37.16 | $37.16 | 69,277 |
2023-08-02 | $37.50 | $37.53 | $37.22 | $37.22 | $37.22 | 47,661 |
2023-08-01 | $37.89 | $37.91 | $37.73 | $37.90 | $37.90 | 55,273 |
2023-07-31 | $37.97 | $38.10 | $37.95 | $38.00 | $38.00 | 39,018 |
2023-07-28 | $37.81 | $38.06 | $37.80 | $37.97 | $37.97 | 61,916 |
2023-07-27 | $38.19 | $38.23 | $37.50 | $37.61 | $37.61 | 88,956 |
2023-07-26 | $37.84 | $38.08 | $37.77 | $37.93 | $37.93 | 35,934 |
2023-07-25 | $37.80 | $38.00 | $37.80 | $37.90 | $37.90 | 93,838 |
2023-07-24 | $37.82 | $37.97 | $37.78 | $37.79 | $37.79 | 86,169 |
2023-07-21 | $37.91 | $37.99 | $37.77 | $37.77 | $37.77 | 42,969 |
2023-07-20 | $38.07 | $38.07 | $37.68 | $37.78 | $37.78 | 70,828 |
2023-07-19 | $38.01 | $38.24 | $38.01 | $38.19 | $38.19 | 82,566 |
2023-07-18 | $37.77 | $38.09 | $37.77 | $37.97 | $37.97 | 175,811 |
2023-07-17 | $37.62 | $37.85 | $37.56 | $37.76 | $37.76 | 87,364 |
2023-07-14 | $37.75 | $37.82 | $37.53 | $37.63 | $37.63 | 113,226 |
2023-07-13 | $37.49 | $37.79 | $37.43 | $37.75 | $37.75 | 246,541 |
2023-07-12 | $37.08 | $37.34 | $37.08 | $37.25 | $37.25 | 105,425 |
2023-07-11 | $36.61 | $36.86 | $36.53 | $36.79 | $36.79 | 93,742 |
2023-07-10 | $36.42 | $36.58 | $36.41 | $36.57 | $36.57 | 49,750 |
2023-07-07 | $36.49 | $36.78 | $36.43 | $36.44 | $36.44 | 74,450 |
2023-07-06 | $36.65 | $36.65 | $36.25 | $36.47 | $36.47 | 124,769 |
2023-07-05 | $36.95 | $37.12 | $36.77 | $37.04 | $37.04 | 122,430 |
2023-07-03 | $37.06 | $37.19 | $37.03 | $37.03 | $37.03 | 45,401 |
2023-06-30 | $36.95 | $37.18 | $36.85 | $37.07 | $37.07 | 201,571 |
2023-06-29 | $36.66 | $36.67 | $36.50 | $36.59 | $36.59 | 76,394 |
2023-06-28 | $36.59 | $36.80 | $36.53 | $36.74 | $36.74 | 41,504 |
2023-06-27 | $36.45 | $36.71 | $36.36 | $36.71 | $36.71 | 39,809 |
2023-06-26 | $36.52 | $36.59 | $36.31 | $36.36 | $36.36 | 55,675 |
2023-06-23 | $36.60 | $36.69 | $36.52 | $36.52 | $36.52 | 29,629 |
2023-06-22 | $36.60 | $36.78 | $36.55 | $36.78 | $36.78 | 42,677 |
2023-06-21 | $36.76 | $36.91 | $36.62 | $36.74 | $36.74 | 39,004 |
2023-06-20 | $36.87 | $37.03 | $36.75 | $36.84 | $36.84 | 53,320 |
2023-06-16 | $37.22 | $37.24 | $36.96 | $37.06 | $37.06 | 61,176 |
2023-06-15 | $36.56 | $37.30 | $36.56 | $37.13 | $37.13 | 107,918 |
2023-06-14 | $36.58 | $36.82 | $36.33 | $36.51 | $36.51 | 115,154 |
2023-06-13 | $36.61 | $36.74 | $36.51 | $36.51 | $36.51 | 178,215 |
2023-06-12 | $36.32 | $36.51 | $36.20 | $36.50 | $36.50 | 139,912 |
2023-06-09 | $36.22 | $36.41 | $36.15 | $36.19 | $36.19 | 81,221 |
2023-06-08 | $35.98 | $36.27 | $35.93 | $36.26 | $36.26 | 67,419 |
2023-06-07 | $36.24 | $36.32 | $35.85 | $35.88 | $35.88 | 128,436 |
2023-06-06 | $36.04 | $36.25 | $36.04 | $36.23 | $36.23 | 68,894 |
2023-06-05 | $36.14 | $36.30 | $36.09 | $36.16 | $36.16 | 95,887 |
2023-06-02 | $35.99 | $36.23 | $35.95 | $36.20 | $36.20 | 114,102 |
2023-06-01 | $35.48 | $35.90 | $35.47 | $35.90 | $35.90 | 116,060 |
2023-05-31 | $35.34 | $35.60 | $35.33 | $35.46 | $35.46 | 47,066 |
2023-05-30 | $35.61 | $35.74 | $35.50 | $35.57 | $35.57 | 62,173 |
2023-05-26 | $35.05 | $35.51 | $35.05 | $35.44 | $35.44 | 55,364 |
2023-05-25 | $35.06 | $35.12 | $34.90 | $35.02 | $35.02 | 48,370 |
2023-05-24 | $35.00 | $35.00 | $34.75 | $34.85 | $34.85 | 31,860 |
2023-05-23 | $35.36 | $35.40 | $35.11 | $35.11 | $35.11 | 59,704 |
2023-05-22 | $35.44 | $35.62 | $35.41 | $35.45 | $35.45 | 29,907 |
2023-05-19 | $35.57 | $35.62 | $35.40 | $35.45 | $35.45 | 51,343 |
2023-05-18 | $35.30 | $35.63 | $35.23 | $35.56 | $35.56 | 37,272 |
2023-05-17 | $35.21 | $35.44 | $35.07 | $35.33 | $35.33 | 60,736 |
2023-05-16 | $35.13 | $35.24 | $35.02 | $35.02 | $35.02 | 40,864 |
2023-05-15 | $35.20 | $35.35 | $35.14 | $35.27 | $35.27 | 56,246 |
2023-05-12 | $35.52 | $35.53 | $35.09 | $35.22 | $35.22 | 54,353 |
2023-05-11 | $35.31 | $35.45 | $35.28 | $35.45 | $35.45 | 45,590 |
2023-05-10 | $35.38 | $35.46 | $35.15 | $35.35 | $35.35 | 66,454 |
2023-05-09 | $35.15 | $35.24 | $35.12 | $35.16 | $35.16 | 51,125 |
2023-05-08 | $35.32 | $35.32 | $35.23 | $35.25 | $35.25 | 78,786 |
2023-05-05 | $35.08 | $35.42 | $35.08 | $35.38 | $35.38 | 30,492 |
2023-05-04 | $34.87 | $35.06 | $34.87 | $34.93 | $34.93 | 47,333 |
2023-05-03 | $35.19 | $35.42 | $35.04 | $35.04 | $35.04 | 36,575 |
2023-05-02 | $35.28 | $35.33 | $34.99 | $35.25 | $35.25 | 69,706 |
2023-05-01 | $35.42 | $35.52 | $35.30 | $35.30 | $35.30 | 89,827 |
2023-04-28 | $35.07 | $35.56 | $35.07 | $35.52 | $35.52 | 823,967 |
2023-04-27 | $34.83 | $35.23 | $34.81 | $35.16 | $35.16 | 45,024 |
2023-04-26 | $34.92 | $35.01 | $34.65 | $34.69 | $34.69 | 60,452 |
2023-04-25 | $35.07 | $35.26 | $34.90 | $34.91 | $34.91 | 89,254 |
2023-04-24 | $35.06 | $35.25 | $35.06 | $35.25 | $35.25 | 49,764 |
2023-04-21 | $35.20 | $35.20 | $35.01 | $35.10 | $35.10 | 49,117 |
2023-04-20 | $35.13 | $35.33 | $35.03 | $35.11 | $35.11 | 146,331 |
2023-04-19 | $35.15 | $35.31 | $35.08 | $35.21 | $35.21 | 70,294 |
2023-04-18 | $35.40 | $35.40 | $35.19 | $35.33 | $35.33 | 88,199 |
2023-04-17 | $35.25 | $35.26 | $35.03 | $35.20 | $35.20 | 89,988 |
2023-04-14 | $35.40 | $35.50 | $35.04 | $35.25 | $35.25 | 87,341 |
2023-04-13 | $35.15 | $35.76 | $35.13 | $35.76 | $35.76 | 964,485 |
2023-04-12 | $35.22 | $35.37 | $34.99 | $34.99 | $34.99 | 63,536 |
2023-04-11 | $35.11 | $35.25 | $35.05 | $35.06 | $35.06 | 67,421 |
2023-04-10 | $35.01 | $35.17 | $34.85 | $35.17 | $35.17 | 122,507 |
2023-04-06 | $35.08 | $35.32 | $35.03 | $35.30 | $35.30 | 63,339 |
2023-04-05 | $35.08 | $35.21 | $35.04 | $35.18 | $35.18 | 38,408 |
2023-04-04 | $35.26 | $35.37 | $35.03 | $35.20 | $35.20 | 66,278 |
2023-04-03 | $34.94 | $35.25 | $34.94 | $35.25 | $35.25 | 92,701 |
2023-03-31 | $34.56 | $35.07 | $34.56 | $35.06 | $35.06 | 283,576 |
2023-03-30 | $34.47 | $34.58 | $34.36 | $34.58 | $34.58 | 75,829 |
2023-03-29 | $34.11 | $34.37 | $34.11 | $34.25 | $34.25 | 113,801 |
2023-03-28 | $33.89 | $33.97 | $33.75 | $33.89 | $33.89 | 180,160 |
2023-03-27 | $34.30 | $34.30 | $33.92 | $33.93 | $33.93 | 101,745 |
2023-03-24 | $34.08 | $34.32 | $33.90 | $34.32 | $34.32 | 66,763 |
2023-03-23 | $34.04 | $34.40 | $33.86 | $34.06 | $34.06 | 52,067 |
2023-03-22 | $34.14 | $34.66 | $33.82 | $33.82 | $33.82 | 43,554 |
2023-03-21 | $34.17 | $34.25 | $33.93 | $34.24 | $34.24 | 107,758 |
2023-03-20 | $33.93 | $34.00 | $33.79 | $34.00 | $34.00 | 50,387 |
2023-03-17 | $33.83 | $34.05 | $33.71 | $33.71 | $33.71 | 30,477 |
2023-03-16 | $33.47 | $33.96 | $33.16 | $33.95 | $33.95 | 26,852 |
2023-03-15 | $33.16 | $33.55 | $33.16 | $33.55 | $33.55 | 68,367 |
2023-03-14 | $33.51 | $33.70 | $33.12 | $33.56 | $33.56 | 56,575 |
2023-03-13 | $32.65 | $33.50 | $32.65 | $33.03 | $33.03 | 82,478 |
2023-03-10 | $32.91 | $33.32 | $32.72 | $32.85 | $32.85 | 379,279 |
2023-03-09 | $33.53 | $33.70 | $32.93 | $32.99 | $32.99 | 103,304 |
2023-03-08 | $33.44 | $33.61 | $33.28 | $33.45 | $33.45 | 67,025 |
2023-03-07 | $33.93 | $34.00 | $33.37 | $33.44 | $33.44 | 91,622 |
2023-03-06 | $33.97 | $34.22 | $33.85 | $33.94 | $33.94 | 103,841 |
2023-03-03 | $33.40 | $33.94 | $33.40 | $33.89 | $33.89 | 59,907 |
2023-03-02 | $33.00 | $33.40 | $32.83 | $33.24 | $33.24 | 92,599 |
2023-03-01 | $33.39 | $33.39 | $33.11 | $33.21 | $33.21 | 70,044 |
2023-02-28 | $33.42 | $33.64 | $33.39 | $33.40 | $33.40 | 46,634 |
2023-02-27 | $33.58 | $33.87 | $33.46 | $33.59 | $33.59 | 64,900 |
2023-02-24 | $33.32 | $33.45 | $33.11 | $33.41 | $33.41 | 43,629 |
2023-02-23 | $33.85 | $33.90 | $33.44 | $33.76 | $33.76 | 60,180 |
2023-02-22 | $33.56 | $33.82 | $33.49 | $33.51 | $33.51 | 72,836 |
2023-02-21 | $34.10 | $34.10 | $33.51 | $33.51 | $33.51 | 67,214 |
2023-02-17 | $34.24 | $34.41 | $34.12 | $34.36 | $34.36 | 56,699 |
2023-02-16 | $34.57 | $34.86 | $34.40 | $34.41 | $34.41 | 62,595 |
2023-02-15 | $34.74 | $34.97 | $34.70 | $34.93 | $34.93 | 68,974 |
2023-02-14 | $34.77 | $35.19 | $34.54 | $34.91 | $34.91 | 75,334 |
2023-02-13 | $34.63 | $34.97 | $34.54 | $34.97 | $34.97 | 62,773 |
2023-02-10 | $34.38 | $34.61 | $34.29 | $34.44 | $34.44 | 746,873 |
2023-02-09 | $35.11 | $35.20 | $34.42 | $34.49 | $34.49 | 87,741 |
2023-02-08 | $35.13 | $35.18 | $34.79 | $34.88 | $34.88 | 56,281 |
2023-02-07 | $34.85 | $35.35 | $34.63 | $35.31 | $35.31 | 58,857 |
2023-02-06 | $34.93 | $34.96 | $34.73 | $34.81 | $34.81 | 97,797 |
2023-02-03 | $35.27 | $35.60 | $35.00 | $35.27 | $35.27 | 59,108 |
2023-02-02 | $35.54 | $35.84 | $35.46 | $35.66 | $35.66 | 153,651 |
2023-02-01 | $34.71 | $35.39 | $34.50 | $35.25 | $35.25 | 93,505 |
2023-01-31 | $34.34 | $34.79 | $34.24 | $34.71 | $34.71 | 156,571 |
2023-01-30 | $34.51 | $34.62 | $34.20 | $34.20 | $34.20 | 46,356 |
2023-01-27 | $34.62 | $34.97 | $34.51 | $34.75 | $34.75 | 135,713 |
2023-01-26 | $34.60 | $34.62 | $34.26 | $34.61 | $34.61 | 69,216 |
2023-01-25 | $34.04 | $34.39 | $33.83 | $34.39 | $34.39 | 65,702 |
2023-01-24 | $34.11 | $34.42 | $34.11 | $34.34 | $34.34 | 71,667 |
2023-01-23 | $34.10 | $34.46 | $33.88 | $34.25 | $34.25 | 100,883 |
2023-01-20 | $33.62 | $34.06 | $33.42 | $34.06 | $34.06 | 63,898 |
2023-01-19 | $33.64 | $33.75 | $33.40 | $33.53 | $33.53 | 58,780 |
2023-01-18 | $34.15 | $34.45 | $33.72 | $33.76 | $33.76 | 58,700 |
2023-01-17 | $34.16 | $34.24 | $33.88 | $33.93 | $33.93 | 561,868 |
2023-01-13 | $33.77 | $34.21 | $33.77 | $34.21 | $34.21 | 58,633 |
2023-01-12 | $33.89 | $34.15 | $33.54 | $33.90 | $33.90 | 537,696 |
2023-01-11 | $33.42 | $33.77 | $33.42 | $33.77 | $33.77 | 654,614 |
2023-01-10 | $33.25 | $33.42 | $33.06 | $33.31 | $33.31 | 103,511 |
2023-01-09 | $33.31 | $33.74 | $33.20 | $33.28 | $33.28 | 103,188 |
2023-01-06 | $32.60 | $33.32 | $32.40 | $33.24 | $33.24 | 101,336 |
2023-01-05 | $32.57 | $32.57 | $32.22 | $32.42 | $32.42 | 48,003 |
2023-01-04 | $32.60 | $32.93 | $32.51 | $32.75 | $32.75 | 85,098 |
2023-01-03 | $32.67 | $32.96 | $32.22 | $32.44 | $32.44 | 294,025 |
2022-12-30 | $32.27 | $32.49 | $32.15 | $32.45 | $32.45 | 164,062 |
2022-12-29 | $32.19 | $32.65 | $32.14 | $32.61 | $32.61 | 201,963 |
2022-12-28 | $32.41 | $32.56 | $31.92 | $31.92 | $31.92 | 149,305 |
2022-12-27 | $32.65 | $32.66 | $32.31 | $32.42 | $32.42 | 89,582 |
2022-12-23 | $32.45 | $32.71 | $32.36 | $32.61 | $32.61 | 88,308 |
2022-12-22 | $32.90 | $32.91 | $32.32 | $32.65 | $32.53 | 68,869 |
2022-12-21 | $32.92 | $33.24 | $32.92 | $33.23 | $33.11 | 40,579 |
2022-12-20 | $32.57 | $32.82 | $32.54 | $32.65 | $32.53 | 76,022 |
2022-12-19 | $33.07 | $33.11 | $32.62 | $32.69 | $32.57 | 108,848 |
2022-12-16 | $33.24 | $33.41 | $32.99 | $33.09 | $32.97 | 237,911 |
2022-12-15 | $33.78 | $33.94 | $33.41 | $33.50 | $33.37 | 79,814 |
2022-12-14 | $34.51 | $34.76 | $33.96 | $34.22 | $34.09 | 73,447 |
2022-12-13 | $34.92 | $35.13 | $34.29 | $34.38 | $34.25 | 562,964 |
2022-12-12 | $33.65 | $34.05 | $33.65 | $34.02 | $33.89 | 153,889 |
2022-12-09 | $33.80 | $34.02 | $33.67 | $33.67 | $33.54 | 78,933 |
2022-12-08 | $33.92 | $34.13 | $33.73 | $34.04 | $33.91 | 70,943 |
2022-12-07 | $33.75 | $33.92 | $33.66 | $33.87 | $33.74 | 112,619 |
2022-12-06 | $34.10 | $34.18 | $33.57 | $33.76 | $33.63 | 51,280 |
2022-12-05 | $34.57 | $34.74 | $33.93 | $34.11 | $33.98 | 100,394 |
2022-12-02 | $34.33 | $34.90 | $34.31 | $34.90 | $34.77 | 81,394 |
2022-12-01 | $34.79 | $34.95 | $34.51 | $34.77 | $34.64 | 183,150 |
2022-11-30 | $33.52 | $34.66 | $33.41 | $34.64 | $34.51 | 146,177 |
2022-11-29 | $33.66 | $33.75 | $33.43 | $33.49 | $33.36 | 118,368 |
2022-11-28 | $33.87 | $34.09 | $33.62 | $33.72 | $33.59 | 139,722 |
2022-11-25 | $34.05 | $34.20 | $34.05 | $34.17 | $34.17 | 42,451 |
2022-11-23 | $33.92 | $34.20 | $33.91 | $34.11 | $34.11 | 47,505 |
2022-11-22 | $33.53 | $33.93 | $33.53 | $33.93 | $33.93 | 129,873 |
2022-11-21 | $33.47 | $33.63 | $33.31 | $33.49 | $33.49 | 771,467 |
2022-11-18 | $33.80 | $33.89 | $33.33 | $33.61 | $33.61 | 108,536 |
2022-11-17 | $33.42 | $33.66 | $33.08 | $33.56 | $33.56 | 84,844 |
2022-11-16 | $33.84 | $33.84 | $33.60 | $33.74 | $33.74 | 55,704 |
2022-11-15 | $34.00 | $34.13 | $33.57 | $33.76 | $33.76 | 170,707 |
2022-11-14 | $33.52 | $33.87 | $33.42 | $33.54 | $33.54 | 91,081 |
2022-11-11 | $33.45 | $33.87 | $33.34 | $33.56 | $33.56 | 73,415 |
2022-11-10 | $32.51 | $33.49 | $32.51 | $33.23 | $33.23 | 301,052 |
2022-11-09 | $31.81 | $31.92 | $31.38 | $31.40 | $31.40 | 88,971 |
2022-11-08 | $31.85 | $32.31 | $31.68 | $31.96 | $31.96 | 113,975 |
2022-11-07 | $31.61 | $31.84 | $31.45 | $31.83 | $31.83 | 69,775 |
2022-11-04 | $31.63 | $31.94 | $31.09 | $31.48 | $31.48 | 65,476 |
2022-11-03 | $31.39 | $31.53 | $31.06 | $31.30 | $31.30 | 98,568 |
2022-11-02 | $32.43 | $32.75 | $31.64 | $31.64 | $31.64 | 76,993 |
2022-11-01 | $33.01 | $33.03 | $32.36 | $32.45 | $32.45 | 112,751 |
2022-10-31 | $32.55 | $32.88 | $32.50 | $32.62 | $32.62 | 255,745 |
2022-10-28 | $32.11 | $32.91 | $32.11 | $32.90 | $32.90 | 123,478 |
2022-10-27 | $32.32 | $32.55 | $32.15 | $32.24 | $32.24 | 273,128 |
2022-10-26 | $32.17 | $32.74 | $32.17 | $32.24 | $32.24 | 91,464 |
2022-10-25 | $31.90 | $32.50 | $31.90 | $32.49 | $32.49 | 137,188 |
2022-10-24 | $31.53 | $31.89 | $31.40 | $31.69 | $31.69 | 79,567 |
2022-10-21 | $30.77 | $31.58 | $30.62 | $31.55 | $31.55 | 66,418 |
2022-10-20 | $31.14 | $31.50 | $30.70 | $30.71 | $30.71 | 67,279 |
2022-10-19 | $31.26 | $31.44 | $30.91 | $31.19 | $31.19 | 88,822 |
2022-10-18 | $31.70 | $31.89 | $31.19 | $31.58 | $31.58 | 83,092 |
2022-10-17 | $31.12 | $31.26 | $31.06 | $31.17 | $31.17 | 53,352 |
2022-10-14 | $31.29 | $31.55 | $30.30 | $30.36 | $30.36 | 62,380 |
2022-10-13 | $29.93 | $31.30 | $29.60 | $31.08 | $31.08 | 152,084 |
2022-10-12 | $30.50 | $30.76 | $30.35 | $30.63 | $30.63 | 840,604 |
2022-10-11 | $30.51 | $30.98 | $30.30 | $30.42 | $30.42 | 319,850 |
2022-10-10 | $31.00 | $31.03 | $30.42 | $30.65 | $30.65 | 382,597 |
2022-10-07 | $31.53 | $31.72 | $30.89 | $30.99 | $30.99 | 705,684 |
2022-10-06 | $32.22 | $32.50 | $31.85 | $32.02 | $32.02 | 692,738 |
2022-10-05 | $32.19 | $32.54 | $31.83 | $32.40 | $32.40 | 160,182 |
2022-10-04 | $32.26 | $32.63 | $32.23 | $32.63 | $32.63 | 278,804 |
2022-10-03 | $31.02 | $31.69 | $30.97 | $31.50 | $31.50 | 108,200 |
2022-09-30 | $31.05 | $31.40 | $30.58 | $30.58 | $30.58 | 89,799 |
2022-09-29 | $31.57 | $31.57 | $30.90 | $31.09 | $31.09 | 125,811 |
2022-09-28 | $31.04 | $31.93 | $31.04 | $31.90 | $31.90 | 101,463 |
2022-09-27 | $31.29 | $31.63 | $30.82 | $31.00 | $31.00 | 411,110 |
2022-09-26 | $31.45 | $31.72 | $31.00 | $31.03 | $31.03 | 176,529 |
2022-09-23 | $31.98 | $32.00 | $31.42 | $31.71 | $31.71 | 124,874 |
2022-09-22 | $32.61 | $32.76 | $32.16 | $32.32 | $32.32 | 125,429 |
2022-09-21 | $33.32 | $33.64 | $32.75 | $32.84 | $32.84 | 474,719 |
2022-09-20 | $33.35 | $33.40 | $33.03 | $33.03 | $33.03 | 67,488 |
2022-09-19 | $33.17 | $33.73 | $33.17 | $33.73 | $33.73 | 54,615 |
2022-09-16 | $33.43 | $33.53 | $33.22 | $33.51 | $33.51 | 52,319 |
2022-09-15 | $33.95 | $34.25 | $33.70 | $33.81 | $33.81 | 81,891 |
2022-09-14 | $34.01 | $34.31 | $33.88 | $34.09 | $34.09 | 88,304 |
2022-09-13 | $34.73 | $34.97 | $34.02 | $34.15 | $34.15 | 176,671 |
2022-09-12 | $35.35 | $35.70 | $35.35 | $35.50 | $35.50 | 59,517 |
2022-09-09 | $34.96 | $35.36 | $34.89 | $35.25 | $35.25 | 81,652 |
2022-09-08 | $34.40 | $34.83 | $34.30 | $34.80 | $34.80 | 47,292 |
2022-09-07 | $33.94 | $34.73 | $33.94 | $34.55 | $34.55 | 121,481 |
2022-09-06 | $34.24 | $34.38 | $33.92 | $34.16 | $34.16 | 109,167 |
2022-09-02 | $34.80 | $34.94 | $34.14 | $34.28 | $34.28 | 59,843 |
2022-09-01 | $34.38 | $34.51 | $33.90 | $34.51 | $34.51 | 58,427 |
2022-08-31 | $34.99 | $34.99 | $34.52 | $34.58 | $34.58 | 76,866 |
2022-08-30 | $35.21 | $35.34 | $34.64 | $34.78 | $34.78 | 80,442 |
2022-08-29 | $35.17 | $35.43 | $35.04 | $35.22 | $35.22 | 90,378 |
2022-08-26 | $36.61 | $36.69 | $35.51 | $35.59 | $35.59 | 55,172 |
2022-08-25 | $35.99 | $36.65 | $35.99 | $36.65 | $36.65 | 36,259 |
2022-08-24 | $36.03 | $36.17 | $35.96 | $35.96 | $35.96 | 49,318 |
2022-08-23 | $36.08 | $36.37 | $36.01 | $36.05 | $36.05 | 66,323 |
2022-08-22 | $36.44 | $36.46 | $36.01 | $36.08 | $36.08 | 111,585 |
2022-08-19 | $37.23 | $37.23 | $36.86 | $36.99 | $36.99 | 33,667 |
2022-08-18 | $37.40 | $37.59 | $37.40 | $37.44 | $37.44 | 33,016 |
2022-08-17 | $37.52 | $37.65 | $37.23 | $37.40 | $37.40 | 81,007 |
2022-08-16 | $37.62 | $37.88 | $37.50 | $37.72 | $37.72 | 77,960 |
2022-08-15 | $37.41 | $37.75 | $37.41 | $37.75 | $37.75 | 158,838 |
2022-08-12 | $37.18 | $37.50 | $37.09 | $37.49 | $37.49 | 66,720 |
2022-08-11 | $37.18 | $37.45 | $36.85 | $36.98 | $36.98 | 59,962 |
2022-08-10 | $36.83 | $37.13 | $36.83 | $37.00 | $37.00 | 184,517 |
2022-08-09 | $36.49 | $36.49 | $36.20 | $36.40 | $36.40 | 39,598 |
2022-08-08 | $36.64 | $36.89 | $36.44 | $36.58 | $36.58 | 66,305 |
2022-08-05 | $36.30 | $36.57 | $36.00 | $36.43 | $36.43 | 81,423 |
2022-08-04 | $36.71 | $36.77 | $36.62 | $36.72 | $36.72 | 58,437 |
2022-08-03 | $36.26 | $36.83 | $36.21 | $36.77 | $36.77 | 31,635 |
2022-08-02 | $36.52 | $36.62 | $36.12 | $36.21 | $36.21 | 79,645 |
2022-08-01 | $36.41 | $36.76 | $36.31 | $36.60 | $36.60 | 557,756 |
2022-07-29 | $36.18 | $36.63 | $36.01 | $36.50 | $36.50 | 77,161 |
2022-07-28 | $35.71 | $36.14 | $35.46 | $36.10 | $36.10 | 116,352 |
2022-07-27 | $34.94 | $35.73 | $34.94 | $35.59 | $35.59 | 57,633 |
2022-07-26 | $34.95 | $34.96 | $34.59 | $34.69 | $34.69 | 29,200 |
2022-07-25 | $35.18 | $35.18 | $34.88 | $35.09 | $35.09 | 103,217 |
2022-07-22 | $35.30 | $35.50 | $34.93 | $35.18 | $35.18 | 33,088 |
2022-07-21 | $34.75 | $35.32 | $34.63 | $35.21 | $35.21 | 75,751 |
2022-07-20 | $34.56 | $34.90 | $34.51 | $34.79 | $34.79 | 312,735 |
2022-07-19 | $34.10 | $34.55 | $34.01 | $34.50 | $34.50 | 79,841 |
2022-07-18 | $34.35 | $34.35 | $33.72 | $33.72 | $33.72 | 126,173 |
2022-07-15 | $33.73 | $34.07 | $33.66 | $33.98 | $33.98 | 56,347 |
2022-07-14 | $33.15 | $33.53 | $32.89 | $33.47 | $33.47 | 44,408 |
2022-07-13 | $33.30 | $33.81 | $33.20 | $33.69 | $33.69 | 179,538 |
2022-07-12 | $33.86 | $34.19 | $33.59 | $33.62 | $33.62 | 48,227 |
2022-07-11 | $34.00 | $34.13 | $33.88 | $33.88 | $33.88 | 335,758 |
2022-07-08 | $34.11 | $34.34 | $33.98 | $34.21 | $34.21 | 84,198 |
2022-07-07 | $34.07 | $34.40 | $34.07 | $34.37 | $34.37 | 40,203 |
2022-07-06 | $33.99 | $34.16 | $33.70 | $34.00 | $34.00 | 48,162 |
2022-07-05 | $33.42 | $34.00 | $33.20 | $34.00 | $34.00 | 116,645 |
2022-07-01 | $33.26 | $33.83 | $33.26 | $33.75 | $33.75 | 69,265 |
2022-06-30 | $33.19 | $34.21 | $32.94 | $33.34 | $33.34 | 69,401 |
2022-06-29 | $33.43 | $33.58 | $33.21 | $33.42 | $33.42 | 24,926 |
2022-06-28 | $34.12 | $34.36 | $33.31 | $33.31 | $33.31 | 73,469 |
2022-06-27 | $34.27 | $34.27 | $33.96 | $34.00 | $34.00 | 90,024 |
2022-06-24 | $33.59 | $34.21 | $33.57 | $34.21 | $34.21 | 72,401 |
2022-06-23 | $33.25 | $33.44 | $33.08 | $33.39 | $33.28 | 65,753 |
2022-06-22 | $32.56 | $33.33 | $32.56 | $32.97 | $32.86 | 81,911 |
2022-06-21 | $32.59 | $33.00 | $32.56 | $32.86 | $32.75 | 198,533 |
2022-06-17 | $32.07 | $32.40 | $31.84 | $32.19 | $32.08 | 362,082 |
2022-06-16 | $32.30 | $32.30 | $31.73 | $32.10 | $31.99 | 130,678 |
2022-06-15 | $32.52 | $33.22 | $32.24 | $32.92 | $32.81 | 118,365 |
2022-06-14 | $32.59 | $32.82 | $32.02 | $32.25 | $32.14 | 225,295 |
2022-06-13 | $33.25 | $33.26 | $32.23 | $32.23 | $32.12 | 226,674 |
2022-06-10 | $34.74 | $34.74 | $34.09 | $34.10 | $33.99 | 123,966 |
2022-06-09 | $35.92 | $36.05 | $35.16 | $35.18 | $35.06 | 107,837 |
2022-06-08 | $36.34 | $36.46 | $35.95 | $36.07 | $35.95 | 91,937 |
2022-06-07 | $35.69 | $36.46 | $35.69 | $36.44 | $36.32 | 115,039 |
2022-06-06 | $36.20 | $36.49 | $35.94 | $35.97 | $35.85 | 179,873 |
2022-06-03 | $36.30 | $36.33 | $36.00 | $36.18 | $36.06 | 135,701 |
2022-06-02 | $35.99 | $36.65 | $35.80 | $36.65 | $36.53 | 89,102 |
2022-06-01 | $36.51 | $36.63 | $35.77 | $36.06 | $35.94 | 87,119 |
2022-05-31 | $36.37 | $36.63 | $36.12 | $36.23 | $36.11 | 71,201 |
2022-05-27 | $36.05 | $36.68 | $36.05 | $36.63 | $36.51 | 81,738 |
2022-05-26 | $35.35 | $36.01 | $35.34 | $35.93 | $35.81 | 111,753 |
2022-05-25 | $34.74 | $35.39 | $34.74 | $35.28 | $35.16 | 467,442 |
2022-05-24 | $34.74 | $34.98 | $34.46 | $34.80 | $34.68 | 92,564 |
2022-05-23 | $34.80 | $35.12 | $34.59 | $35.12 | $35.00 | 212,897 |
2022-05-20 | $34.78 | $34.84 | $33.82 | $34.64 | $34.52 | 208,094 |
2022-05-19 | $34.42 | $34.83 | $34.30 | $34.37 | $34.25 | 427,534 |
2022-05-18 | $35.52 | $35.52 | $34.50 | $34.65 | $34.53 | 146,622 |
2022-05-17 | $35.73 | $35.80 | $35.40 | $35.73 | $35.61 | 60,155 |
2022-05-16 | $35.23 | $35.60 | $35.15 | $35.25 | $35.13 | 68,112 |
2022-05-13 | $35.05 | $35.53 | $34.85 | $35.42 | $35.30 | 100,980 |
2022-05-12 | $34.30 | $34.85 | $34.15 | $34.78 | $34.66 | 236,023 |
2022-05-11 | $34.92 | $35.48 | $34.21 | $34.21 | $34.10 | 1,194,248 |
2022-05-10 | $35.42 | $35.58 | $34.73 | $35.09 | $34.97 | 218,372 |
2022-05-09 | $35.38 | $35.50 | $34.72 | $34.82 | $34.70 | 225,172 |
2022-05-06 | $36.01 | $36.22 | $35.50 | $35.89 | $35.77 | 187,602 |
2022-05-05 | $37.35 | $37.35 | $35.86 | $36.36 | $36.24 | 115,046 |
2022-05-04 | $36.67 | $37.74 | $36.32 | $37.70 | $37.57 | 46,071 |
2022-05-03 | $36.42 | $36.86 | $36.38 | $36.65 | $36.53 | 96,421 |
2022-05-02 | $36.32 | $36.60 | $35.75 | $36.41 | $36.29 | 175,153 |
2022-04-29 | $37.36 | $37.48 | $36.37 | $36.41 | $36.29 | 64,367 |
2022-04-28 | $37.31 | $37.93 | $36.92 | $37.76 | $37.63 | 80,974 |
2022-04-27 | $37.00 | $37.49 | $36.81 | $36.90 | $36.78 | 79,673 |
2022-04-26 | $37.69 | $37.80 | $37.01 | $37.01 | $36.89 | 100,493 |
2022-04-25 | $37.33 | $37.90 | $37.18 | $37.77 | $37.64 | 103,849 |
2022-04-22 | $38.42 | $38.42 | $37.51 | $37.51 | $37.38 | 109,497 |
2022-04-21 | $39.44 | $39.54 | $38.46 | $38.53 | $38.40 | 85,802 |
2022-04-20 | $39.24 | $39.38 | $39.01 | $39.11 | $38.98 | 233,410 |
2022-04-19 | $38.53 | $39.18 | $38.53 | $39.07 | $38.94 | 133,089 |
2022-04-18 | $38.63 | $38.85 | $38.43 | $38.65 | $38.52 | 89,623 |
2022-04-14 | $39.42 | $39.43 | $38.59 | $38.77 | $38.64 | 104,776 |
2022-04-13 | $38.81 | $39.39 | $38.81 | $39.38 | $39.25 | 78,925 |
2022-04-12 | $39.26 | $39.49 | $38.68 | $38.68 | $38.55 | 641,603 |
2022-04-11 | $39.14 | $39.36 | $38.79 | $38.84 | $38.71 | 122,232 |
2022-04-08 | $39.70 | $39.90 | $39.45 | $39.64 | $39.51 | 73,318 |
2022-04-07 | $39.68 | $39.92 | $39.40 | $39.89 | $39.76 | 84,976 |
2022-04-06 | $39.84 | $39.88 | $39.46 | $39.79 | $39.66 | 128,205 |
2022-04-05 | $40.75 | $40.89 | $40.13 | $40.13 | $40.00 | 184,441 |
2022-04-04 | $40.68 | $40.95 | $40.59 | $40.89 | $40.75 | 117,109 |
2022-04-01 | $40.64 | $40.78 | $40.36 | $40.66 | $40.52 | 87,554 |
2022-03-31 | $41.08 | $41.17 | $40.52 | $40.52 | $40.38 | 74,593 |
2022-03-30 | $41.18 | $41.35 | $40.97 | $41.19 | $41.05 | 107,337 |
2022-03-29 | $41.04 | $41.43 | $40.99 | $41.43 | $41.29 | 237,462 |
2022-03-28 | $40.28 | $40.71 | $40.24 | $40.71 | $40.57 | 47,675 |
2022-03-25 | $40.55 | $40.55 | $40.08 | $40.45 | $40.31 | 62,357 |
2022-03-24 | $40.28 | $40.50 | $40.07 | $40.50 | $40.27 | 79,110 |
2022-03-23 | $40.30 | $40.37 | $40.06 | $40.06 | $39.84 | 59,978 |
2022-03-22 | $40.15 | $40.50 | $40.09 | $40.49 | $40.26 | 91,366 |
2022-03-21 | $40.43 | $40.44 | $39.77 | $39.92 | $39.70 | 103,146 |
2022-03-18 | $39.72 | $40.39 | $39.72 | $40.36 | $40.14 | 76,690 |
2022-03-17 | $39.34 | $39.86 | $39.21 | $39.86 | $39.64 | 53,684 |
2022-03-16 | $39.02 | $39.50 | $38.49 | $39.50 | $39.28 | 78,802 |
2022-03-15 | $38.07 | $38.68 | $38.07 | $38.68 | $38.46 | 285,428 |
2022-03-14 | $38.48 | $38.57 | $37.82 | $37.82 | $37.61 | 254,594 |
2022-03-11 | $39.27 | $39.27 | $38.47 | $38.50 | $38.29 | 79,491 |
2022-03-10 | $38.75 | $39.04 | $38.52 | $39.00 | $38.78 | 436,548 |
2022-03-09 | $38.96 | $39.35 | $38.45 | $39.25 | $39.03 | 67,981 |
2022-03-08 | $38.70 | $39.18 | $38.28 | $38.43 | $38.22 | 188,785 |
2022-03-07 | $39.90 | $39.90 | $38.70 | $38.85 | $38.63 | 406,686 |
2022-03-04 | $39.74 | $40.01 | $39.53 | $39.97 | $39.75 | 643,154 |
2022-03-03 | $40.38 | $40.46 | $39.91 | $40.15 | $39.93 | 112,342 |
2022-03-02 | $39.75 | $40.50 | $39.75 | $40.17 | $39.95 | 89,488 |
2022-03-01 | $40.15 | $40.39 | $39.69 | $39.81 | $39.59 | 77,250 |
2022-02-28 | $39.61 | $40.28 | $39.61 | $40.12 | $39.90 | 545,493 |
2022-02-25 | $39.32 | $40.24 | $39.32 | $40.24 | $40.02 | 110,448 |
2022-02-24 | $37.88 | $39.53 | $37.74 | $39.17 | $38.95 | 274,071 |
2022-02-23 | $39.53 | $39.63 | $38.50 | $38.50 | $38.29 | 116,404 |
2022-02-22 | $39.62 | $40.01 | $39.02 | $39.37 | $39.15 | 142,047 |
2022-02-18 | $40.19 | $40.45 | $39.63 | $39.79 | $39.57 | 139,096 |
2022-02-17 | $40.59 | $40.62 | $40.00 | $40.00 | $39.78 | 169,798 |
2022-02-16 | $40.59 | $40.85 | $40.38 | $40.83 | $40.60 | 60,908 |
2022-02-15 | $40.44 | $40.70 | $40.44 | $40.57 | $40.34 | 109,458 |
2022-02-14 | $40.16 | $40.30 | $39.88 | $40.10 | $39.88 | 178,463 |
2022-02-11 | $41.05 | $41.29 | $40.27 | $40.35 | $40.13 | 127,777 |
2022-02-10 | $41.32 | $41.82 | $40.77 | $41.02 | $40.79 | 757,193 |
2022-02-09 | $41.65 | $42.00 | $41.59 | $42.00 | $41.77 | 118,402 |
2022-02-08 | $41.00 | $41.37 | $40.72 | $41.37 | $41.14 | 101,461 |
2022-02-07 | $41.15 | $41.35 | $40.88 | $40.94 | $40.71 | 118,384 |
2022-02-04 | $41.00 | $41.47 | $40.68 | $41.09 | $40.86 | 96,600 |
2022-02-03 | $41.54 | $41.57 | $41.00 | $41.01 | $40.78 | 78,422 |
2022-02-02 | $41.86 | $42.16 | $41.70 | $42.07 | $41.84 | 195,761 |
2022-02-01 | $41.51 | $41.79 | $41.21 | $41.79 | $41.56 | 154,026 |
2022-01-31 | $40.68 | $41.55 | $40.66 | $41.55 | $41.32 | 196,538 |
2022-01-28 | $39.76 | $40.78 | $39.53 | $40.61 | $40.38 | 150,039 |
2022-01-27 | $40.10 | $40.66 | $39.66 | $39.73 | $39.51 | 227,609 |
2022-01-26 | $40.66 | $40.86 | $39.60 | $39.68 | $39.46 | 122,829 |
2022-01-25 | $40.04 | $40.61 | $39.66 | $40.07 | $39.85 | 679,381 |
2022-01-24 | $40.02 | $40.64 | $39.09 | $40.48 | $40.25 | 431,474 |
2022-01-21 | $41.18 | $41.38 | $40.50 | $40.50 | $40.27 | 252,782 |
2022-01-20 | $41.92 | $42.17 | $41.11 | $41.25 | $41.02 | 123,851 |
2022-01-19 | $41.99 | $42.25 | $41.53 | $41.61 | $41.38 | 157,068 |
2022-01-18 | $42.30 | $42.30 | $41.71 | $41.74 | $41.51 | 469,506 |
2022-01-14 | $42.68 | $42.85 | $42.40 | $42.77 | $42.53 | 133,323 |
2022-01-13 | $43.45 | $43.61 | $42.85 | $43.01 | $42.77 | 747,052 |
2022-01-12 | $43.50 | $43.67 | $43.20 | $43.20 | $42.96 | 723,832 |
2022-01-11 | $42.85 | $43.42 | $42.64 | $43.42 | $43.18 | 200,483 |
2022-01-10 | $42.77 | $42.97 | $42.09 | $42.97 | $42.73 | 371,344 |
2022-01-07 | $43.20 | $43.25 | $42.81 | $43.09 | $42.85 | 252,104 |
2022-01-06 | $43.35 | $43.48 | $42.98 | $43.25 | $43.01 | 550,065 |
2022-01-05 | $44.28 | $44.28 | $43.25 | $43.34 | $43.10 | 287,708 |
2022-01-04 | $44.46 | $44.54 | $44.04 | $44.26 | $44.01 | 307,430 |
2022-01-03 | $44.35 | $44.42 | $44.05 | $44.33 | $44.08 | 223,487 |
2021-12-31 | $44.49 | $44.92 | $44.28 | $44.33 | $44.08 | 411,338 |
2021-12-30 | $44.50 | $44.64 | $44.37 | $44.56 | $44.31 | 160,674 |
2021-12-29 | $44.49 | $44.54 | $44.31 | $44.42 | $44.17 | 212,840 |
2021-12-28 | $44.80 | $44.80 | $44.41 | $44.49 | $44.24 | 1,102,381 |
2021-12-27 | $44.10 | $44.63 | $44.10 | $44.63 | $44.38 | 193,768 |
2021-12-23 | $44.04 | $44.22 | $44.01 | $44.20 | $43.86 | 100,732 |
2021-12-22 | $43.56 | $44.12 | $43.52 | $44.12 | $43.78 | 120,704 |
2021-12-21 | $43.21 | $43.86 | $42.95 | $43.86 | $43.52 | 179,986 |
2021-12-20 | $43.00 | $43.04 | $42.60 | $43.04 | $42.70 | 149,858 |
2021-12-17 | $43.53 | $43.75 | $43.21 | $43.51 | $43.17 | 141,444 |
2021-12-16 | $44.05 | $44.20 | $43.50 | $43.71 | $43.37 | 86,508 |
2021-12-15 | $43.50 | $44.10 | $43.17 | $43.93 | $43.59 | 143,568 |
2021-12-14 | $43.35 | $43.56 | $43.19 | $43.34 | $43.00 | 632,803 |
2021-12-13 | $44.00 | $44.07 | $43.71 | $43.89 | $43.55 | 174,963 |
2021-12-10 | $43.92 | $44.09 | $43.75 | $43.99 | $43.65 | 94,210 |
2021-12-09 | $43.93 | $43.98 | $43.70 | $43.82 | $43.48 | 197,003 |
2021-12-08 | $43.95 | $44.07 | $43.72 | $44.07 | $43.73 | 118,575 |
2021-12-07 | $43.60 | $43.98 | $43.56 | $43.94 | $43.60 | 140,525 |
2021-12-06 | $43.00 | $43.31 | $42.76 | $43.25 | $42.91 | 112,148 |
2021-12-03 | $43.25 | $43.33 | $42.51 | $42.75 | $42.42 | 131,597 |
2021-12-02 | $42.68 | $43.21 | $42.50 | $43.07 | $42.73 | 212,252 |
2021-12-01 | $43.64 | $43.64 | $42.50 | $42.50 | $42.17 | 184,827 |
2021-11-30 | $43.64 | $43.81 | $43.01 | $43.14 | $42.80 | 258,349 |
2021-11-29 | $43.83 | $43.89 | $43.46 | $43.64 | $43.30 | 150,302 |
2021-11-26 | $43.40 | $43.62 | $43.18 | $43.52 | $43.18 | 133,991 |
2021-11-24 | $43.61 | $43.91 | $43.42 | $43.84 | $43.50 | 421,388 |
2021-11-23 | $43.69 | $43.82 | $43.40 | $43.71 | $43.37 | 989,208 |
2021-11-22 | $44.06 | $44.47 | $43.60 | $43.60 | $43.26 | 305,093 |
2021-11-19 | $44.02 | $44.26 | $44.00 | $44.00 | $43.66 | 377,389 |
2021-11-18 | $44.04 | $44.13 | $43.82 | $43.92 | $43.58 | 135,155 |
2021-11-17 | $44.07 | $44.07 | $43.80 | $43.81 | $43.47 | 102,446 |
2021-11-16 | $43.71 | $44.11 | $43.71 | $44.05 | $43.71 | 94,660 |
2021-11-15 | $43.97 | $44.00 | $43.73 | $43.78 | $43.44 | 213,994 |
2021-11-12 | $43.74 | $43.97 | $43.51 | $43.84 | $43.50 | 207,900 |
2021-11-11 | $43.93 | $43.93 | $43.54 | $43.61 | $43.27 | 218,972 |
2021-11-10 | $44.12 | $44.12 | $43.50 | $43.66 | $43.32 | 132,963 |
2021-11-09 | $44.27 | $44.29 | $44.05 | $44.11 | $43.77 | 154,791 |
2021-11-08 | $44.29 | $44.29 | $44.10 | $44.22 | $43.88 | 145,342 |
2021-11-05 | $44.33 | $44.34 | $44.03 | $44.20 | $43.86 | 185,258 |
2021-11-04 | $43.82 | $44.02 | $43.71 | $44.00 | $43.66 | 127,218 |
2021-11-03 | $43.50 | $43.72 | $43.28 | $43.71 | $43.37 | 147,715 |
2021-11-02 | $43.39 | $43.53 | $43.30 | $43.53 | $43.19 | 151,784 |
2021-11-01 | $43.28 | $43.41 | $43.12 | $43.41 | $43.07 | 177,386 |
2021-10-29 | $43.00 | $43.30 | $42.85 | $43.26 | $42.92 | 118,797 |
2021-10-28 | $43.06 | $43.18 | $42.98 | $43.08 | $42.74 | 124,463 |
2021-10-27 | $43.05 | $43.15 | $42.81 | $42.83 | $42.50 | 258,661 |
2021-10-26 | $43.06 | $43.16 | $42.83 | $42.99 | $42.65 | 259,420 |
2021-10-25 | $42.73 | $42.91 | $42.61 | $42.91 | $42.58 | 207,060 |
2021-10-22 | $42.75 | $42.85 | $42.48 | $42.73 | $42.40 | 233,495 |
2021-10-21 | $42.63 | $42.75 | $42.53 | $42.75 | $42.42 | 175,050 |
2021-10-20 | $42.60 | $42.66 | $42.48 | $42.57 | $42.24 | 225,883 |
2021-10-19 | $42.44 | $42.58 | $42.40 | $42.47 | $42.14 | 601,481 |
2021-10-18 | $42.24 | $42.30 | $41.95 | $42.28 | $41.95 | 659,905 |
2021-10-15 | $42.25 | $42.27 | $41.91 | $42.27 | $41.94 | 179,617 |
2021-10-14 | $41.43 | $41.98 | $41.40 | $41.90 | $41.57 | 209,301 |
2021-10-13 | $41.28 | $41.40 | $40.87 | $41.23 | $40.91 | 123,353 |
2021-10-12 | $41.17 | $41.26 | $40.88 | $41.02 | $40.70 | 189,007 |
2021-10-11 | $41.40 | $41.58 | $40.97 | $41.13 | $40.81 | 153,041 |
2021-10-08 | $41.51 | $41.59 | $41.26 | $41.32 | $41.00 | 75,005 |
2021-10-07 | $41.32 | $41.79 | $41.20 | $41.45 | $41.13 | 63,550 |
2021-10-06 | $40.61 | $41.34 | $40.61 | $41.20 | $40.88 | 541,289 |
2021-10-05 | $40.82 | $41.26 | $40.76 | $40.99 | $40.67 | 58,872 |
2021-10-04 | $41.04 | $41.16 | $40.50 | $40.78 | $40.46 | 91,340 |
2021-10-01 | $40.81 | $41.40 | $40.42 | $40.98 | $40.66 | 97,826 |
2021-09-30 | $41.29 | $41.33 | $40.74 | $40.74 | $40.42 | 78,928 |
2021-09-29 | $41.23 | $41.40 | $41.00 | $41.01 | $40.69 | 74,034 |
2021-09-28 | $41.68 | $41.71 | $41.00 | $41.00 | $40.68 | 211,906 |
2021-09-27 | $42.10 | $42.16 | $41.85 | $41.86 | $41.53 | 109,006 |
2021-09-24 | $42.09 | $42.34 | $41.96 | $42.29 | $41.96 | 93,189 |
2021-09-23 | $42.27 | $42.59 | $42.22 | $42.45 | $42.03 | 129,638 |
2021-09-22 | $41.92 | $42.22 | $41.76 | $42.07 | $41.65 | 92,953 |
2021-09-21 | $41.64 | $42.23 | $41.38 | $41.70 | $41.29 | 111,075 |
2021-09-20 | $41.91 | $42.16 | $41.00 | $41.50 | $41.09 | 110,057 |
2021-09-17 | $42.74 | $42.74 | $42.21 | $42.28 | $41.86 | 85,409 |
2021-09-16 | $42.67 | $42.74 | $42.39 | $42.70 | $42.28 | 56,142 |
2021-09-15 | $42.53 | $42.79 | $42.30 | $42.51 | $42.09 | 170,389 |
2021-09-14 | $42.45 | $42.68 | $42.23 | $42.47 | $42.05 | 1,243,854 |
2021-09-13 | $42.80 | $43.05 | $42.05 | $42.05 | $41.63 | 1,286,238 |
2021-09-10 | $43.08 | $43.08 | $42.50 | $42.50 | $42.08 | 96,703 |
2021-09-09 | $42.98 | $43.06 | $42.78 | $42.88 | $42.46 | 94,630 |
2021-09-08 | $43.14 | $43.14 | $42.71 | $42.92 | $42.49 | 111,905 |
2021-09-07 | $43.23 | $43.23 | $42.88 | $43.01 | $42.58 | 108,530 |
2021-09-03 | $43.10 | $43.21 | $43.00 | $43.16 | $42.73 | 39,260 |
2021-09-02 | $43.08 | $43.27 | $43.08 | $43.27 | $42.84 | 65,984 |
2021-09-01 | $43.25 | $43.25 | $43.05 | $43.10 | $42.67 | 49,067 |
2021-08-31 | $43.16 | $43.22 | $42.96 | $43.08 | $42.65 | 79,363 |
2021-08-30 | $43.13 | $43.20 | $42.98 | $43.16 | $42.73 | 55,249 |
2021-08-27 | $42.50 | $42.93 | $42.50 | $42.91 | $42.48 | 36,338 |
2021-08-26 | $42.80 | $42.82 | $42.51 | $42.57 | $42.15 | 101,295 |
2021-08-25 | $42.65 | $42.80 | $42.65 | $42.75 | $42.33 | 40,048 |
2021-08-24 | $42.61 | $42.75 | $42.61 | $42.64 | $42.22 | 51,116 |
2021-08-23 | $42.49 | $42.73 | $42.31 | $42.56 | $42.14 | 59,837 |
2021-08-20 | $41.86 | $42.37 | $41.86 | $42.20 | $41.78 | 56,428 |
2021-08-19 | $41.64 | $42.30 | $41.25 | $41.99 | $41.57 | 85,799 |
2021-08-18 | $42.35 | $42.35 | $41.85 | $41.85 | $41.44 | 70,344 |
2021-08-17 | $42.46 | $42.46 | $42.11 | $42.30 | $41.88 | 53,873 |
2021-08-16 | $42.29 | $42.55 | $42.29 | $42.55 | $42.12 | 63,698 |
2021-08-13 | $42.13 | $42.50 | $42.13 | $42.50 | $42.08 | 71,963 |
2021-08-12 | $42.10 | $42.29 | $41.97 | $42.25 | $41.83 | 41,257 |
2021-08-11 | $42.26 | $42.27 | $41.95 | $42.03 | $41.61 | 57,652 |
2021-08-10 | $42.28 | $42.29 | $42.02 | $42.19 | $41.77 | 56,497 |
2021-08-09 | $42.19 | $42.22 | $42.05 | $42.16 | $41.74 | 62,467 |
2021-08-06 | $42.22 | $42.27 | $42.12 | $42.18 | $41.76 | 49,017 |
2021-08-05 | $42.12 | $42.21 | $42.01 | $42.18 | $41.76 | 64,263 |
2021-08-04 | $42.23 | $42.23 | $41.95 | $42.10 | $41.68 | 46,434 |
2021-08-03 | $42.02 | $42.17 | $41.82 | $42.08 | $41.66 | 172,592 |
2021-08-02 | $42.22 | $42.22 | $41.91 | $41.95 | $41.53 | 54,839 |
2021-07-30 | $42.00 | $42.14 | $41.82 | $41.96 | $41.54 | 39,029 |
2021-07-29 | $42.11 | $42.19 | $42.02 | $42.02 | $41.60 | 52,281 |
2021-07-28 | $42.15 | $42.17 | $41.78 | $42.02 | $41.60 | 44,108 |
2021-07-27 | $42.19 | $42.19 | $41.68 | $42.02 | $41.60 | 102,327 |
2021-07-26 | $42.10 | $42.13 | $41.91 | $42.09 | $41.67 | 52,500 |
2021-07-23 | $42.08 | $42.76 | $41.70 | $42.03 | $41.61 | 119,952 |
2021-07-22 | $41.34 | $41.70 | $41.34 | $41.70 | $41.29 | 122,751 |
2021-07-21 | $41.58 | $41.58 | $41.30 | $41.33 | $40.92 | 48,266 |
2021-07-20 | $40.81 | $41.43 | $40.81 | $41.38 | $40.97 | 44,320 |
2021-07-19 | $41.00 | $41.00 | $40.55 | $40.64 | $40.24 | 417,313 |
2021-07-16 | $41.48 | $41.57 | $41.08 | $41.16 | $40.75 | 54,518 |
2021-07-15 | $41.53 | $41.54 | $41.21 | $41.30 | $40.89 | 41,057 |
2021-07-14 | $41.67 | $41.67 | $41.35 | $41.51 | $41.10 | 51,610 |
2021-07-13 | $41.59 | $41.63 | $41.30 | $41.41 | $41.00 | 58,985 |
2021-07-12 | $41.50 | $41.69 | $41.44 | $41.55 | $41.14 | 43,305 |
2021-07-09 | $41.24 | $41.58 | $41.18 | $41.32 | $40.91 | 43,956 |
2021-07-08 | $40.99 | $41.19 | $40.80 | $41.05 | $40.64 | 36,193 |
2021-07-07 | $41.45 | $41.45 | $41.15 | $41.40 | $40.99 | 47,899 |
2021-07-06 | $41.26 | $41.29 | $40.90 | $41.29 | $40.88 | 82,417 |
2021-07-02 | $40.98 | $41.19 | $40.81 | $41.09 | $40.68 | 131,020 |
2021-07-01 | $40.74 | $40.93 | $40.55 | $40.74 | $40.34 | 45,380 |
2021-06-30 | $40.63 | $40.71 | $40.60 | $40.64 | $40.24 | 46,161 |
2021-06-29 | $40.64 | $40.65 | $40.56 | $40.58 | $40.18 | 44,313 |
2021-06-28 | $40.29 | $40.53 | $40.29 | $40.53 | $40.13 | 40,254 |
2021-06-25 | $40.24 | $40.46 | $40.24 | $40.40 | $40.00 | 23,142 |
2021-06-24 | $40.25 | $40.36 | $40.18 | $40.32 | $39.92 | 31,149 |
2021-06-23 | $40.25 | $40.30 | $40.12 | $40.26 | $39.78 | 23,434 |
2021-06-22 | $39.99 | $40.23 | $39.92 | $40.16 | $39.68 | 19,888 |
2021-06-21 | $39.80 | $40.00 | $39.60 | $39.95 | $39.47 | 97,636 |
2021-06-18 | $39.69 | $39.77 | $39.58 | $39.62 | $39.14 | 42,731 |
2021-06-17 | $39.80 | $39.99 | $39.73 | $39.81 | $39.33 | 24,933 |
2021-06-16 | $40.04 | $40.13 | $39.53 | $39.80 | $39.32 | 36,839 |
2021-06-15 | $40.05 | $40.27 | $39.94 | $39.94 | $39.46 | 43,165 |
2021-06-14 | $40.21 | $40.21 | $39.96 | $40.20 | $39.72 | 36,704 |
2021-06-11 | $40.14 | $40.14 | $39.90 | $40.02 | $39.54 | 46,410 |
2021-06-10 | $40.06 | $40.11 | $39.85 | $39.95 | $39.47 | 76,210 |
2021-06-09 | $39.69 | $39.98 | $39.69 | $39.76 | $39.28 | 199,224 |
2021-06-08 | $39.93 | $39.93 | $39.67 | $39.78 | $39.30 | 57,212 |
2021-06-07 | $39.82 | $39.82 | $39.65 | $39.65 | $39.17 | 69,048 |
2021-06-04 | $39.57 | $39.81 | $39.55 | $39.67 | $39.19 | 32,709 |
2021-06-03 | $39.45 | $39.45 | $39.14 | $39.38 | $38.91 | 34,037 |
2021-06-02 | $39.49 | $39.61 | $39.40 | $39.59 | $39.12 | 60,637 |
2021-06-01 | $39.87 | $39.87 | $39.36 | $39.49 | $39.02 | 198,959 |
2021-05-28 | $39.15 | $39.65 | $39.15 | $39.46 | $38.99 | 35,742 |
2021-05-27 | $39.56 | $39.56 | $39.06 | $39.06 | $38.59 | 117,164 |
2021-05-26 | $39.35 | $39.55 | $39.34 | $39.36 | $38.89 | 52,980 |
2021-05-25 | $39.43 | $39.56 | $39.29 | $39.44 | $38.97 | 36,718 |
2021-05-24 | $39.39 | $39.52 | $38.99 | $39.43 | $38.96 | 35,852 |
2021-05-21 | $39.06 | $39.26 | $38.89 | $39.03 | $38.56 | 29,889 |
2021-05-20 | $38.59 | $39.13 | $38.59 | $39.06 | $38.59 | 83,754 |
2021-05-19 | $38.35 | $38.58 | $38.15 | $38.58 | $38.12 | 44,488 |
2021-05-18 | $39.01 | $39.03 | $38.56 | $38.56 | $38.10 | 29,799 |
2021-05-17 | $39.03 | $39.03 | $38.75 | $38.98 | $38.51 | 30,807 |
2021-05-14 | $38.55 | $39.14 | $38.55 | $39.14 | $38.67 | 39,445 |
2021-05-13 | $37.89 | $38.58 | $37.89 | $38.49 | $38.03 | 65,002 |
2021-05-12 | $38.70 | $38.70 | $38.00 | $38.00 | $37.54 | 99,639 |
2021-05-11 | $39.00 | $39.00 | $38.50 | $38.78 | $38.32 | 93,453 |
2021-05-10 | $39.70 | $39.70 | $39.22 | $39.25 | $38.78 | 31,069 |
2021-05-07 | $39.68 | $39.77 | $39.43 | $39.70 | $39.22 | 23,772 |
2021-05-06 | $39.14 | $39.42 | $38.95 | $39.42 | $38.95 | 25,373 |
2021-05-05 | $39.25 | $39.28 | $39.01 | $39.01 | $38.54 | 14,869 |
2021-05-04 | $39.04 | $39.21 | $38.77 | $39.10 | $38.63 | 31,278 |
2021-05-03 | $39.20 | $39.50 | $39.20 | $39.25 | $38.78 | 75,413 |
2021-04-30 | $39.41 | $39.41 | $39.15 | $39.17 | $38.70 | 41,971 |
2021-04-29 | $39.56 | $39.57 | $39.20 | $39.56 | $39.09 | 89,940 |
2021-04-28 | $39.38 | $39.50 | $39.34 | $39.41 | $38.94 | 16,227 |
2021-04-27 | $39.35 | $39.46 | $39.35 | $39.41 | $38.94 | 17,557 |
2021-04-26 | $39.56 | $39.56 | $39.35 | $39.35 | $38.88 | 45,873 |
2021-04-23 | $39.10 | $39.42 | $39.03 | $39.42 | $38.95 | 25,640 |
2021-04-22 | $39.37 | $39.37 | $38.95 | $39.03 | $38.56 | 51,303 |
2021-04-21 | $39.00 | $39.32 | $38.88 | $39.32 | $38.85 | 28,180 |
2021-04-20 | $39.12 | $39.16 | $38.84 | $39.00 | $38.53 | 84,412 |
2021-04-19 | $39.40 | $39.40 | $39.06 | $39.23 | $38.76 | 36,029 |
2021-04-16 | $39.40 | $39.45 | $39.29 | $39.35 | $38.88 | 36,337 |
2021-04-15 | $39.17 | $39.25 | $38.99 | $39.25 | $38.78 | 44,487 |
2021-04-14 | $38.96 | $39.08 | $38.80 | $38.83 | $38.36 | 43,737 |
2021-04-13 | $38.67 | $38.97 | $38.67 | $38.94 | $38.47 | 100,088 |
2021-04-12 | $38.60 | $38.80 | $38.60 | $38.79 | $38.32 | 33,102 |
2021-04-09 | $38.56 | $38.82 | $38.55 | $38.69 | $38.23 | 30,329 |
2021-04-08 | $38.51 | $38.56 | $38.34 | $38.47 | $38.01 | 228,912 |
2021-04-07 | $38.35 | $38.35 | $38.15 | $38.30 | $37.84 | 87,817 |
2021-04-06 | $38.28 | $38.30 | $38.13 | $38.19 | $37.73 | 90,363 |
2021-04-05 | $37.88 | $38.36 | $37.88 | $38.22 | $37.76 | 217,087 |
2021-04-01 | $37.51 | $37.72 | $37.45 | $37.68 | $37.23 | 139,117 |
2021-03-31 | $37.40 | $37.48 | $37.16 | $37.33 | $36.88 | 49,635 |
2021-03-30 | $37.22 | $37.22 | $37.00 | $37.14 | $36.69 | 21,521 |
2021-03-29 | $37.31 | $37.39 | $37.05 | $37.30 | $36.85 | 60,366 |
2021-03-26 | $37.06 | $37.44 | $36.87 | $37.42 | $36.97 | 26,408 |
2021-03-25 | $36.59 | $36.89 | $36.38 | $36.78 | $36.34 | 27,337 |
2021-03-24 | $37.12 | $37.16 | $36.65 | $36.65 | $36.12 | 85,368 |
2021-03-23 | $37.09 | $37.24 | $36.80 | $36.90 | $36.37 | 35,605 |
2021-03-22 | $36.77 | $37.16 | $36.77 | $36.97 | $36.44 | 24,793 |
2021-03-19 | $36.91 | $36.95 | $36.58 | $36.71 | $36.18 | 84,957 |
2021-03-18 | $37.40 | $37.41 | $36.92 | $36.94 | $36.41 | 51,698 |
2021-03-17 | $37.30 | $37.62 | $37.13 | $37.55 | $37.01 | 27,705 |
2021-03-16 | $37.70 | $37.70 | $37.37 | $37.41 | $36.87 | 33,872 |
2021-03-15 | $37.18 | $37.48 | $37.08 | $37.47 | $36.93 | 29,687 |
2021-03-12 | $37.37 | $37.37 | $37.13 | $37.36 | $36.82 | 25,138 |
2021-03-11 | $37.00 | $37.61 | $37.00 | $37.38 | $36.84 | 49,573 |
2021-03-10 | $36.78 | $37.00 | $36.78 | $36.91 | $36.38 | 53,612 |
2021-03-09 | $36.29 | $36.89 | $36.29 | $36.57 | $36.04 | 62,008 |
2021-03-08 | $36.59 | $36.70 | $36.06 | $36.06 | $35.54 | 42,711 |
2021-03-05 | $36.07 | $36.50 | $35.34 | $36.46 | $35.94 | 162,855 |
2021-03-04 | $36.38 | $36.54 | $35.52 | $35.96 | $35.44 | 59,443 |
2021-03-03 | $36.78 | $37.00 | $36.50 | $36.50 | $35.98 | 40,390 |
2021-03-02 | $37.31 | $37.31 | $36.90 | $36.98 | $36.45 | 36,757 |
2021-03-01 | $36.84 | $37.31 | $36.82 | $37.23 | $36.70 | 57,084 |
2021-02-26 | $36.60 | $36.70 | $36.04 | $36.30 | $35.78 | 43,387 |
2021-02-25 | $37.51 | $37.51 | $36.51 | $36.51 | $35.99 | 249,798 |
2021-02-24 | $37.20 | $37.55 | $37.00 | $37.55 | $37.01 | 36,034 |
2021-02-23 | $37.11 | $37.35 | $36.53 | $37.15 | $36.62 | 56,325 |
2021-02-22 | $37.32 | $37.58 | $37.21 | $37.22 | $36.69 | 53,486 |
2021-02-19 | $37.81 | $37.86 | $37.62 | $37.67 | $37.13 | 24,731 |
2021-02-18 | $37.73 | $37.86 | $37.46 | $37.73 | $37.19 | 96,552 |
2021-02-17 | $38.00 | $38.00 | $37.59 | $37.94 | $37.39 | 66,146 |
2021-02-16 | $38.05 | $38.16 | $37.91 | $38.00 | $37.45 | 32,261 |
2021-02-12 | $37.91 | $38.11 | $37.83 | $38.10 | $37.55 | 37,004 |
2021-02-11 | $37.99 | $37.99 | $37.76 | $37.95 | $37.40 | 45,809 |
2021-02-10 | $38.05 | $38.17 | $37.66 | $37.79 | $37.25 | 49,624 |
2021-02-09 | $37.95 | $37.95 | $37.73 | $37.83 | $37.29 | 57,270 |
2021-02-08 | $37.79 | $37.85 | $37.65 | $37.84 | $37.30 | 77,005 |
2021-02-05 | $37.69 | $37.69 | $37.46 | $37.61 | $37.07 | 55,053 |
2021-02-04 | $37.20 | $37.43 | $37.17 | $37.40 | $36.86 | 69,030 |
2021-02-03 | $37.14 | $37.28 | $37.01 | $37.12 | $36.59 | 26,150 |
2021-02-02 | $36.94 | $37.23 | $36.94 | $37.10 | $36.57 | 51,072 |
2021-02-01 | $36.47 | $36.74 | $36.17 | $36.64 | $36.11 | 154,187 |
2021-01-29 | $36.50 | $36.61 | $35.92 | $36.08 | $35.56 | 52,328 |
2021-01-28 | $36.71 | $37.12 | $36.61 | $36.66 | $36.13 | 36,112 |
2021-01-27 | $37.00 | $37.00 | $36.26 | $36.40 | $35.88 | 43,661 |
2021-01-26 | $37.59 | $37.59 | $37.25 | $37.30 | $36.76 | 59,053 |
2021-01-25 | $37.38 | $37.38 | $36.89 | $37.33 | $36.79 | 48,930 |
2021-01-22 | $37.23 | $37.27 | $37.09 | $37.22 | $36.69 | 50,704 |
2021-01-21 | $37.20 | $37.33 | $37.19 | $37.26 | $36.72 | 26,275 |
2021-01-20 | $36.94 | $37.31 | $36.94 | $37.21 | $36.68 | 47,629 |
2021-01-19 | $36.48 | $36.83 | $36.48 | $36.81 | $36.28 | 37,652 |
2021-01-15 | $36.36 | $36.65 | $36.29 | $36.39 | $35.87 | 28,715 |
2021-01-14 | $36.95 | $37.00 | $36.58 | $36.58 | $36.05 | 79,208 |
2021-01-13 | $36.83 | $36.95 | $36.70 | $36.76 | $36.23 | 58,773 |
2021-01-12 | $36.70 | $36.88 | $36.45 | $36.69 | $36.16 | 131,786 |
2021-01-11 | $36.80 | $36.90 | $36.65 | $36.69 | $36.16 | 44,574 |
2021-01-08 | $37.08 | $37.08 | $36.62 | $36.96 | $36.43 | 40,676 |
2021-01-07 | $36.63 | $36.90 | $36.49 | $36.84 | $36.31 | 38,890 |
2021-01-06 | $36.09 | $36.62 | $36.03 | $36.35 | $35.83 | 38,753 |
2021-01-05 | $35.91 | $36.40 | $35.91 | $36.34 | $35.82 | 37,890 |
2021-01-04 | $36.75 | $36.75 | $35.80 | $36.14 | $35.62 | 50,880 |
2020-12-31 | $36.54 | $36.60 | $36.33 | $36.60 | $36.07 | 55,195 |
2020-12-30 | $36.50 | $36.50 | $36.39 | $36.42 | $35.90 | 32,098 |
2020-12-29 | $36.55 | $36.58 | $36.31 | $36.38 | $35.86 | 42,486 |
2020-12-28 | $36.41 | $36.48 | $36.22 | $36.40 | $35.88 | 46,679 |
2020-12-24 | $36.16 | $36.21 | $36.04 | $36.21 | $35.69 | 13,568 |
2020-12-23 | $36.16 | $36.25 | $35.95 | $35.95 | $35.43 | 50,686 |
2020-12-22 | $36.12 | $36.17 | $35.95 | $36.15 | $35.63 | 38,009 |
2020-12-21 | $36.22 | $36.22 | $35.62 | $36.14 | $35.62 | 44,522 |
2020-12-18 | $36.41 | $36.41 | $36.07 | $36.33 | $35.69 | 28,293 |
2020-12-17 | $36.14 | $36.40 | $36.14 | $36.39 | $35.75 | 24,192 |
2020-12-16 | $36.14 | $36.22 | $36.01 | $36.16 | $35.53 | 61,453 |
2020-12-15 | $35.97 | $36.13 | $35.84 | $36.13 | $35.50 | 41,610 |
2020-12-14 | $35.92 | $36.15 | $35.71 | $35.74 | $35.11 | 39,019 |
2020-12-11 | $35.98 | $35.98 | $35.59 | $35.77 | $35.14 | 19,445 |
2020-12-10 | $35.75 | $35.93 | $35.73 | $35.92 | $35.29 | 19,702 |
2020-12-09 | $36.19 | $36.20 | $35.73 | $35.84 | $35.21 | 49,753 |
2020-12-08 | $35.95 | $36.24 | $35.95 | $36.06 | $35.43 | 24,498 |
2020-12-07 | $36.39 | $36.39 | $35.92 | $36.01 | $35.36 | 54,052 |
2020-12-04 | $35.90 | $36.04 | $35.79 | $36.04 | $35.39 | 43,481 |
2020-12-03 | $35.89 | $35.92 | $35.71 | $35.83 | $35.18 | 41,257 |
2020-12-02 | $35.84 | $35.84 | $35.53 | $35.76 | $35.11 | 68,587 |
2020-12-01 | $35.73 | $35.90 | $35.68 | $35.74 | $35.09 | 56,339 |
2020-11-30 | $35.79 | $35.79 | $35.27 | $35.57 | $34.93 | 157,475 |
2020-11-27 | $35.78 | $35.78 | $35.56 | $35.67 | $35.02 | 24,892 |
2020-11-25 | $35.41 | $35.53 | $35.34 | $35.43 | $34.79 | 18,717 |
2020-11-24 | $35.17 | $35.51 | $35.17 | $35.48 | $34.84 | 28,465 |
2020-11-23 | $35.15 | $35.16 | $34.82 | $35.04 | $34.40 | 37,350 |
2020-11-20 | $35.12 | $35.12 | $34.87 | $34.89 | $34.26 | 30,208 |
2020-11-19 | $35.06 | $35.06 | $34.78 | $35.04 | $34.40 | 20,400 |
2020-11-18 | $35.36 | $35.36 | $34.75 | $34.84 | $34.21 | 24,044 |
2020-11-17 | $35.23 | $35.27 | $34.99 | $35.16 | $34.52 | 26,291 |
2020-11-16 | $35.95 | $35.95 | $34.94 | $35.24 | $34.60 | 70,321 |
2020-11-13 | $34.63 | $34.90 | $34.60 | $34.90 | $34.27 | 41,398 |
2020-11-12 | $34.77 | $34.77 | $34.30 | $34.55 | $33.92 | 40,255 |
2020-11-11 | $34.65 | $34.76 | $34.45 | $34.61 | $33.98 | 30,320 |
2020-11-10 | $34.55 | $34.55 | $34.10 | $34.25 | $33.63 | 25,378 |
2020-11-09 | $35.52 | $35.73 | $34.48 | $34.58 | $33.95 | 45,809 |
2020-11-06 | $34.81 | $34.81 | $34.22 | $34.39 | $33.77 | 38,161 |
2020-11-05 | $34.68 | $34.68 | $34.39 | $34.53 | $33.90 | 37,078 |
2020-11-04 | $33.49 | $34.18 | $33.49 | $33.91 | $33.30 | 34,443 |
2020-11-03 | $32.64 | $33.11 | $32.64 | $33.03 | $32.43 | 28,436 |
2020-11-02 | $32.38 | $32.58 | $32.26 | $32.40 | $31.81 | 25,594 |
2020-10-30 | $32.40 | $32.40 | $31.83 | $32.21 | $31.63 | 43,347 |
2020-10-29 | $32.28 | $32.81 | $32.28 | $32.57 | $31.98 | 21,713 |
2020-10-28 | $33.15 | $33.15 | $32.30 | $32.41 | $31.82 | 113,473 |
2020-10-27 | $33.53 | $33.53 | $33.35 | $33.43 | $32.82 | 61,592 |
2020-10-26 | $33.76 | $33.76 | $33.12 | $33.46 | $32.85 | 36,895 |
2020-10-23 | $33.91 | $33.97 | $33.69 | $33.97 | $33.35 | 70,099 |
2020-10-22 | $33.75 | $33.86 | $33.55 | $33.81 | $33.20 | 32,834 |
2020-10-21 | $33.92 | $34.00 | $33.72 | $33.76 | $33.15 | 44,922 |
2020-10-20 | $33.85 | $34.07 | $33.81 | $33.85 | $33.24 | 27,583 |
2020-10-19 | $34.22 | $34.39 | $33.67 | $33.79 | $33.18 | 16,437 |
2020-10-16 | $34.60 | $34.60 | $34.26 | $34.26 | $33.64 | 16,692 |
2020-10-15 | $34.13 | $34.30 | $33.90 | $34.28 | $33.66 | 21,748 |
2020-10-14 | $34.44 | $34.66 | $34.25 | $34.32 | $33.70 | 436,393 |
2020-10-13 | $34.66 | $34.66 | $34.45 | $34.57 | $33.94 | 239,717 |
2020-10-12 | $34.92 | $34.92 | $34.33 | $34.65 | $34.02 | 51,167 |
2020-10-09 | $33.95 | $34.15 | $33.93 | $34.15 | $33.53 | 41,204 |
2020-10-08 | $34.00 | $34.00 | $33.65 | $33.74 | $33.13 | 17,527 |
2020-10-07 | $33.50 | $33.73 | $33.39 | $33.60 | $32.99 | 36,229 |
2020-10-06 | $33.46 | $33.66 | $33.08 | $33.14 | $32.54 | 31,845 |
2020-10-05 | $33.10 | $33.52 | $33.10 | $33.41 | $32.80 | 39,601 |
2020-10-02 | $32.69 | $33.26 | $32.69 | $33.12 | $32.52 | 22,024 |
2020-10-01 | $33.42 | $33.46 | $33.24 | $33.36 | $32.76 | 41,093 |
2020-09-30 | $33.06 | $33.48 | $33.06 | $33.28 | $32.68 | 25,307 |
2020-09-29 | $33.05 | $33.20 | $32.92 | $33.06 | $32.46 | 26,692 |
2020-09-28 | $33.14 | $33.23 | $32.97 | $33.01 | $32.41 | 43,032 |
2020-09-25 | $32.27 | $32.67 | $32.02 | $32.58 | $31.99 | 28,018 |
2020-09-24 | $32.12 | $32.44 | $31.85 | $32.23 | $31.65 | 34,391 |
2020-09-23 | $32.60 | $32.79 | $32.03 | $32.06 | $31.48 | 25,470 |
2020-09-22 | $32.59 | $32.79 | $32.49 | $32.79 | $32.19 | 11,519 |
2020-09-21 | $32.64 | $32.64 | $32.15 | $32.61 | $31.94 | 44,331 |
2020-09-18 | $33.11 | $33.23 | $32.61 | $32.87 | $32.19 | 18,922 |
2020-09-17 | $33.23 | $33.36 | $32.88 | $33.20 | $32.51 | 36,133 |
2020-09-16 | $33.65 | $33.80 | $33.47 | $33.47 | $32.78 | 9,637 |
2020-09-15 | $33.73 | $33.79 | $33.49 | $33.56 | $32.87 | 108,570 |
2020-09-14 | $33.89 | $33.89 | $33.28 | $33.35 | $32.66 | 36,460 |
2020-09-11 | $33.18 | $33.25 | $32.80 | $33.09 | $32.41 | 12,062 |
2020-09-10 | $33.48 | $33.76 | $32.99 | $33.03 | $32.35 | 35,839 |
2020-09-09 | $33.44 | $33.71 | $33.15 | $33.56 | $32.87 | 32,097 |
2020-09-08 | $33.31 | $33.34 | $32.76 | $32.76 | $32.08 | 53,731 |
2020-09-04 | $34.19 | $34.19 | $33.06 | $33.79 | $33.09 | 69,985 |
2020-09-03 | $35.21 | $35.21 | $33.87 | $34.17 | $33.46 | 121,689 |
2020-09-02 | $35.00 | $35.28 | $34.80 | $35.26 | $34.53 | 47,299 |
2020-09-01 | $34.58 | $34.80 | $34.42 | $34.80 | $34.08 | 51,745 |
2020-08-31 | $34.44 | $34.63 | $34.40 | $34.46 | $33.75 | 75,753 |
2020-08-28 | $34.35 | $34.46 | $34.27 | $34.43 | $33.72 | 38,042 |
2020-08-27 | $34.52 | $34.52 | $34.02 | $34.22 | $33.51 | 67,075 |
2020-08-26 | $33.93 | $34.24 | $33.93 | $34.24 | $33.53 | 41,875 |
2020-08-25 | $33.91 | $33.92 | $33.68 | $33.92 | $33.22 | 67,503 |
2020-08-24 | $33.71 | $33.82 | $33.68 | $33.76 | $33.06 | 102,589 |
2020-08-21 | $33.47 | $33.60 | $33.44 | $33.59 | $32.90 | 1,920,615 |
2020-08-20 | $33.12 | $33.44 | $33.12 | $33.43 | $32.73 | 167,745 |
2020-08-19 | $33.43 | $33.54 | $33.21 | $33.27 | $32.58 | 60,517 |
2020-08-18 | $33.26 | $33.48 | $33.24 | $33.47 | $32.78 | 40,003 |
2020-08-17 | $33.11 | $33.35 | $33.11 | $33.20 | $32.51 | 38,944 |
2020-08-14 | $33.11 | $33.21 | $33.10 | $33.20 | $32.51 | 15,776 |
2020-08-13 | $33.08 | $33.26 | $33.08 | $33.21 | $32.52 | 27,560 |
2020-08-12 | $32.97 | $33.32 | $32.96 | $33.08 | $32.40 | 33,832 |
2020-08-11 | $33.23 | $33.23 | $32.80 | $32.80 | $32.12 | 35,799 |
2020-08-10 | $33.24 | $33.27 | $33.03 | $33.23 | $32.54 | 70,390 |
2020-08-07 | $33.13 | $33.20 | $33.00 | $33.04 | $32.36 | 98,277 |
2020-08-06 | $32.95 | $33.22 | $32.95 | $33.22 | $32.53 | 43,690 |
2020-08-05 | $32.78 | $33.01 | $32.77 | $32.90 | $32.22 | 50,312 |
2020-08-04 | $32.61 | $32.78 | $32.55 | $32.78 | $32.10 | 383,865 |
2020-08-03 | $32.56 | $32.72 | $32.52 | $32.54 | $31.87 | 31,787 |
2020-07-31 | $32.57 | $32.57 | $32.01 | $32.43 | $31.76 | 25,977 |
2020-07-30 | $32.09 | $32.27 | $31.85 | $32.25 | $31.58 | 38,741 |
2020-07-29 | $32.04 | $32.34 | $32.04 | $32.25 | $31.58 | 16,172 |
2020-07-28 | $32.00 | $32.13 | $31.87 | $31.93 | $31.27 | 16,351 |
2020-07-27 | $31.82 | $32.10 | $31.82 | $32.09 | $31.43 | 14,523 |
2020-07-24 | $31.90 | $31.97 | $31.65 | $31.75 | $31.09 | 20,713 |
2020-07-23 | $32.27 | $32.46 | $31.91 | $31.94 | $31.28 | 28,885 |
2020-07-22 | $32.33 | $32.45 | $32.25 | $32.45 | $31.78 | 27,303 |
2020-07-21 | $32.48 | $32.48 | $32.15 | $32.15 | $31.49 | 40,018 |
2020-07-20 | $31.94 | $32.28 | $31.83 | $32.25 | $31.58 | 35,993 |
2020-07-17 | $31.92 | $31.98 | $31.77 | $31.94 | $31.28 | 15,938 |
2020-07-16 | $31.79 | $31.83 | $31.61 | $31.75 | $31.09 | 13,265 |
2020-07-15 | $32.19 | $32.19 | $31.69 | $31.95 | $31.29 | 30,200 |
2020-07-14 | $31.12 | $31.73 | $31.11 | $31.63 | $30.98 | 32,367 |
2020-07-13 | $31.67 | $31.98 | $31.32 | $31.34 | $30.69 | 60,412 |
2020-07-10 | $31.44 | $31.69 | $31.23 | $31.62 | $30.97 | 43,591 |
2020-07-09 | $31.29 | $31.36 | $30.95 | $31.30 | $30.65 | 65,938 |
2020-07-08 | $30.99 | $31.40 | $30.99 | $31.29 | $30.64 | 33,600 |
2020-07-07 | $31.14 | $31.41 | $31.09 | $31.19 | $30.55 | 38,813 |
2020-07-06 | $31.28 | $31.41 | $31.21 | $31.37 | $30.72 | 40,550 |
2020-07-02 | $31.06 | $31.15 | $30.85 | $30.85 | $30.21 | 48,237 |
2020-07-01 | $30.58 | $30.85 | $30.54 | $30.80 | $30.16 | 80,341 |
2020-06-30 | $30.29 | $30.70 | $30.29 | $30.57 | $29.94 | 56,144 |
2020-06-29 | $29.90 | $30.17 | $29.74 | $30.12 | $29.50 | 16,348 |
2020-06-26 | $30.44 | $30.44 | $29.79 | $29.86 | $29.24 | 19,389 |
2020-06-25 | $29.86 | $30.52 | $29.86 | $30.52 | $29.89 | 37,929 |
2020-06-24 | $30.50 | $30.50 | $30.01 | $30.20 | $29.58 | 54,505 |
2020-06-23 | $31.05 | $31.05 | $30.81 | $30.85 | $30.21 | 23,455 |
2020-06-22 | $30.66 | $30.75 | $30.45 | $30.67 | $29.96 | 60,346 |
2020-06-19 | $30.97 | $31.00 | $30.49 | $30.50 | $29.80 | 31,586 |
2020-06-18 | $30.71 | $30.78 | $30.58 | $30.66 | $29.95 | 28,862 |
2020-06-17 | $30.92 | $30.93 | $30.63 | $30.73 | $30.02 | 41,710 |
2020-06-16 | $31.01 | $31.03 | $30.35 | $30.79 | $30.08 | 17,504 |
2020-06-15 | $29.65 | $30.41 | $29.50 | $30.29 | $29.59 | 115,279 |
2020-06-12 | $30.58 | $30.58 | $29.59 | $30.11 | $29.42 | 34,803 |
2020-06-11 | $30.83 | $30.83 | $29.63 | $29.80 | $29.11 | 64,287 |
2020-06-10 | $31.45 | $31.50 | $31.18 | $31.29 | $30.57 | 114,606 |
2020-06-09 | $31.31 | $31.45 | $31.13 | $31.36 | $30.64 | 25,891 |
2020-06-08 | $31.26 | $31.50 | $31.15 | $31.50 | $30.77 | 33,776 |
2020-06-05 | $30.80 | $31.16 | $30.79 | $31.12 | $30.40 | 49,851 |
2020-06-04 | $30.59 | $30.61 | $30.28 | $30.39 | $29.69 | 37,954 |
2020-06-03 | $30.46 | $30.65 | $30.39 | $30.62 | $29.91 | 62,633 |
2020-06-02 | $30.30 | $30.34 | $30.08 | $30.34 | $29.64 | 26,393 |
2020-06-01 | $30.15 | $30.33 | $30.00 | $30.24 | $29.54 | 63,926 |
2020-05-29 | $29.92 | $30.24 | $29.72 | $30.24 | $29.54 | 240,155 |
2020-05-28 | $30.07 | $30.25 | $29.81 | $29.93 | $29.24 | 38,350 |
2020-05-27 | $29.83 | $29.95 | $29.44 | $29.95 | $29.26 | 15,989 |
2020-05-26 | $29.77 | $29.78 | $29.55 | $29.56 | $28.88 | 41,713 |
2020-05-22 | $29.25 | $29.28 | $29.07 | $29.20 | $28.53 | 29,749 |
2020-05-21 | $29.26 | $29.37 | $29.15 | $29.18 | $28.51 | 2,659,863 |
2020-05-20 | $29.31 | $29.43 | $29.14 | $29.42 | $28.74 | 31,576 |
2020-05-19 | $29.17 | $29.29 | $28.84 | $28.84 | $28.18 | 47,991 |
2020-05-18 | $28.94 | $29.34 | $28.92 | $29.18 | $28.51 | 22,866 |
2020-05-15 | $28.23 | $28.38 | $28.01 | $28.35 | $27.70 | 13,275 |
2020-05-14 | $27.58 | $28.25 | $27.53 | $28.24 | $27.59 | 21,896 |
2020-05-13 | $28.31 | $28.43 | $27.68 | $27.90 | $27.26 | 41,419 |
2020-05-12 | $28.86 | $29.01 | $28.45 | $28.50 | $27.84 | 32,292 |
2020-05-11 | $28.95 | $29.06 | $28.76 | $28.96 | $28.29 | 18,058 |
2020-05-08 | $28.78 | $28.98 | $28.78 | $28.95 | $28.28 | 17,317 |
2020-05-07 | $28.52 | $28.72 | $28.49 | $28.59 | $27.93 | 45,798 |
2020-05-06 | $28.40 | $28.40 | $28.21 | $28.23 | $27.58 | 31,839 |
2020-05-05 | $28.45 | $28.67 | $28.27 | $28.35 | $27.70 | 47,165 |
2020-05-04 | $27.70 | $28.12 | $27.70 | $28.12 | $27.47 | 15,024 |
2020-05-01 | $28.29 | $28.31 | $27.89 | $28.07 | $27.42 | 21,346 |
2020-04-30 | $29.26 | $29.26 | $28.66 | $28.79 | $28.13 | 29,092 |
2020-04-29 | $29.16 | $29.17 | $28.85 | $29.00 | $28.33 | 29,890 |
2020-04-28 | $28.78 | $28.82 | $28.37 | $28.39 | $27.74 | 34,187 |
2020-04-27 | $28.40 | $28.65 | $28.20 | $28.49 | $27.83 | 41,452 |
2020-04-24 | $28.13 | $28.31 | $27.79 | $28.19 | $27.54 | 27,319 |
2020-04-23 | $27.93 | $28.15 | $27.82 | $27.82 | $27.18 | 44,407 |
2020-04-22 | $27.66 | $27.92 | $27.62 | $27.82 | $27.18 | 13,496 |
2020-04-21 | $27.49 | $27.71 | $27.25 | $27.34 | $26.71 | 20,651 |
2020-04-20 | $27.76 | $28.39 | $27.76 | $28.03 | $27.38 | 34,257 |
2020-04-17 | $28.34 | $28.47 | $28.13 | $28.45 | $27.79 | 14,864 |
2020-04-16 | $27.96 | $27.96 | $27.54 | $27.85 | $27.21 | 39,298 |
2020-04-15 | $27.46 | $27.79 | $27.44 | $27.68 | $27.04 | 19,789 |
2020-04-14 | $28.04 | $28.12 | $27.68 | $28.10 | $27.45 | 62,187 |
2020-04-13 | $27.32 | $27.59 | $26.95 | $27.33 | $26.70 | 57,955 |
2020-04-09 | $27.62 | $27.79 | $27.37 | $27.57 | $26.93 | 53,468 |
2020-04-08 | $26.63 | $27.18 | $26.41 | $27.18 | $26.55 | 35,915 |
2020-04-07 | $27.37 | $27.37 | $26.38 | $26.41 | $25.80 | 38,270 |
2020-04-06 | $25.91 | $26.37 | $25.61 | $26.37 | $25.76 | 48,147 |
2020-04-03 | $25.19 | $25.19 | $24.74 | $24.98 | $24.40 | 20,983 |
2020-04-02 | $24.47 | $25.21 | $24.47 | $25.14 | $24.56 | 20,860 |
2020-04-01 | $24.66 | $25.23 | $24.61 | $24.78 | $24.21 | 51,518 |
2020-03-31 | $25.97 | $26.30 | $25.69 | $25.76 | $25.17 | 30,680 |
2020-03-30 | $25.62 | $26.17 | $25.53 | $26.17 | $25.57 | 19,556 |
2020-03-27 | $25.15 | $25.91 | $25.15 | $25.22 | $24.64 | 31,810 |
2020-03-26 | $25.21 | $25.96 | $24.97 | $25.96 | $25.36 | 27,093 |
2020-03-25 | $24.88 | $25.44 | $24.19 | $24.79 | $24.22 | 34,940 |
2020-03-24 | $23.55 | $24.33 | $23.55 | $24.23 | $23.67 | 23,071 |
2020-03-23 | $23.55 | $23.55 | $22.23 | $22.62 | $22.07 | 42,910 |
2020-03-20 | $23.78 | $24.13 | $22.99 | $23.09 | $22.52 | 66,520 |
2020-03-19 | $23.00 | $24.22 | $23.00 | $23.68 | $23.10 | 56,544 |
2020-03-18 | $23.50 | $23.99 | $22.42 | $23.55 | $22.97 | 89,003 |
2020-03-17 | $24.10 | $26.15 | $23.84 | $24.88 | $24.27 | 90,443 |
2020-03-16 | $23.98 | $25.38 | $22.00 | $23.50 | $22.92 | 84,616 |
2020-03-13 | $25.99 | $26.70 | $24.90 | $26.70 | $26.05 | 45,758 |
2020-03-12 | $25.50 | $26.09 | $24.17 | $24.76 | $24.15 | 164,208 |
2020-03-11 | $27.63 | $27.66 | $26.75 | $26.86 | $26.20 | 2,607,221 |
2020-03-10 | $28.28 | $28.28 | $27.11 | $28.02 | $27.33 | 80,906 |
2020-03-09 | $28.00 | $28.09 | $27.01 | $27.20 | $26.53 | 47,283 |
2020-03-06 | $28.34 | $28.93 | $28.34 | $28.93 | $28.22 | 62,522 |
2020-03-05 | $29.35 | $29.61 | $28.95 | $29.15 | $28.44 | 185,850 |
2020-03-04 | $29.43 | $29.99 | $29.25 | $29.96 | $29.23 | 31,235 |
2020-03-03 | $29.47 | $29.84 | $28.80 | $29.06 | $28.35 | 30,896 |
2020-03-02 | $28.62 | $29.51 | $28.41 | $29.51 | $28.79 | 63,626 |
2020-02-28 | $27.81 | $28.30 | $27.54 | $28.24 | $27.55 | 83,877 |
2020-02-27 | $29.07 | $29.31 | $28.50 | $28.50 | $27.80 | 93,062 |
2020-02-26 | $29.66 | $30.00 | $29.47 | $29.52 | $28.80 | 33,825 |
2020-02-25 | $30.53 | $30.57 | $29.50 | $29.55 | $28.83 | 63,894 |
2020-02-24 | $30.50 | $30.71 | $30.31 | $30.47 | $29.72 | 43,652 |
2020-02-21 | $31.52 | $31.52 | $31.16 | $31.28 | $30.51 | 42,327 |
2020-02-20 | $31.63 | $31.65 | $31.29 | $31.53 | $30.76 | 58,827 |
2020-02-19 | $31.52 | $31.66 | $31.49 | $31.56 | $30.79 | 52,328 |
2020-02-18 | $31.47 | $31.48 | $31.32 | $31.45 | $30.68 | 30,560 |
2020-02-14 | $31.46 | $31.48 | $31.33 | $31.47 | $30.70 | 51,034 |
2020-02-13 | $31.24 | $31.44 | $31.20 | $31.38 | $30.61 | 17,862 |
2020-02-12 | $31.33 | $31.40 | $31.24 | $31.36 | $30.59 | 33,019 |
2020-02-11 | $31.43 | $31.43 | $31.19 | $31.27 | $30.50 | 30,093 |
2020-02-10 | $30.87 | $31.25 | $30.87 | $31.25 | $30.48 | 39,887 |
2020-02-07 | $31.07 | $31.10 | $30.95 | $31.02 | $30.26 | 19,061 |
2020-02-06 | $30.97 | $31.09 | $30.93 | $31.09 | $30.33 | 28,085 |
2020-02-05 | $30.89 | $30.98 | $30.78 | $30.87 | $30.11 | 24,511 |
2020-02-04 | $30.71 | $30.83 | $30.67 | $30.76 | $30.01 | 45,779 |
2020-02-03 | $30.42 | $30.49 | $30.35 | $30.42 | $29.67 | 39,422 |
2020-01-31 | $30.58 | $30.58 | $30.11 | $30.22 | $29.48 | 47,292 |
2020-01-30 | $30.30 | $30.61 | $30.25 | $30.61 | $29.86 | 10,685 |
2020-01-29 | $30.55 | $30.59 | $30.40 | $30.46 | $29.71 | 13,989 |
2020-01-28 | $30.43 | $30.50 | $30.24 | $30.44 | $29.69 | 28,816 |
2020-01-27 | $30.09 | $30.31 | $30.00 | $30.21 | $29.47 | 32,963 |
2020-01-24 | $30.77 | $30.80 | $30.40 | $30.50 | $29.75 | 24,559 |
2020-01-23 | $30.55 | $30.70 | $30.54 | $30.65 | $29.90 | 54,934 |
2020-01-22 | $30.70 | $30.77 | $30.60 | $30.66 | $29.91 | 54,638 |
2020-01-21 | $30.52 | $30.68 | $30.52 | $30.62 | $29.87 | 15,282 |
2020-01-17 | $30.53 | $30.61 | $30.51 | $30.56 | $29.81 | 39,935 |
2020-01-16 | $30.45 | $30.54 | $30.39 | $30.54 | $29.79 | 13,159 |
2020-01-15 | $30.27 | $30.38 | $30.26 | $30.29 | $29.55 | 37,699 |
2020-01-14 | $30.26 | $30.32 | $30.17 | $30.25 | $29.51 | 31,447 |
2020-01-13 | $30.15 | $30.29 | $30.06 | $30.29 | $29.55 | 53,883 |
2020-01-10 | $30.17 | $30.18 | $30.05 | $30.09 | $29.35 | 16,438 |
2020-01-09 | $30.01 | $30.12 | $29.98 | $30.09 | $29.35 | 24,924 |
2020-01-08 | $29.80 | $29.98 | $29.80 | $29.92 | $29.19 | 35,476 |
2020-01-07 | $29.85 | $29.88 | $29.79 | $29.80 | $29.07 | 12,846 |
2020-01-06 | $29.69 | $29.91 | $29.69 | $29.91 | $29.18 | 27,208 |
2020-01-03 | $29.66 | $29.90 | $29.66 | $29.84 | $29.11 | 41,636 |
2020-01-02 | $29.82 | $29.88 | $29.68 | $29.88 | $29.15 | 535,217 |
2019-12-31 | $29.56 | $29.63 | $29.49 | $29.62 | $28.89 | 12,324 |
2019-12-30 | $29.71 | $29.71 | $29.50 | $29.57 | $28.84 | 8,627 |
2019-12-27 | $29.71 | $29.79 | $29.67 | $29.68 | $28.95 | 8,982 |
2019-12-26 | $29.55 | $29.72 | $29.55 | $29.72 | $28.99 | 5,971 |
2019-12-24 | $29.57 | $29.57 | $29.51 | $29.56 | $28.84 | 2,622 |
2019-12-23 | $29.64 | $29.64 | $29.51 | $29.55 | $28.83 | 24,092 |
2019-12-20 | $29.62 | $29.67 | $29.59 | $29.67 | $28.83 | 20,637 |
2019-12-19 | $29.43 | $29.52 | $29.40 | $29.52 | $28.68 | 14,688 |
2019-12-18 | $29.45 | $29.45 | $29.37 | $29.39 | $28.56 | 8,099 |
2019-12-17 | $29.50 | $29.50 | $29.41 | $29.44 | $28.61 | 12,845 |
2019-12-16 | $29.45 | $29.47 | $29.40 | $29.47 | $28.64 | 23,081 |
2019-12-13 | $29.22 | $29.36 | $29.22 | $29.36 | $28.53 | 15,750 |
2019-12-12 | $29.05 | $29.22 | $29.05 | $29.20 | $28.37 | 7,753 |
2019-12-11 | $29.03 | $29.05 | $28.93 | $29.03 | $28.21 | 11,776 |
2019-12-10 | $28.98 | $29.02 | $28.98 | $29.00 | $28.18 | 10,470 |
2019-12-09 | $29.09 | $29.09 | $28.98 | $28.98 | $28.16 | 11,852 |
2019-12-06 | $29.09 | $29.20 | $29.09 | $29.15 | $28.25 | 12,758 |
2019-12-05 | $28.91 | $28.99 | $28.85 | $28.97 | $28.07 | 14,193 |
2019-12-04 | $29.06 | $29.06 | $28.92 | $28.97 | $28.07 | 8,728 |
2019-12-03 | $28.74 | $28.88 | $28.58 | $28.88 | $27.98 | 13,702 |
2019-12-02 | $29.10 | $29.10 | $28.89 | $28.92 | $28.02 | 23,094 |
2019-11-29 | $29.35 | $29.35 | $29.19 | $29.22 | $28.31 | 11,442 |
2019-11-27 | $29.21 | $29.32 | $29.20 | $29.32 | $28.41 | 18,867 |
2019-11-26 | $29.18 | $29.25 | $29.17 | $29.24 | $28.33 | 15,334 |
2019-11-25 | $29.07 | $29.15 | $29.05 | $29.15 | $28.25 | 18,054 |
2019-11-22 | $28.95 | $28.95 | $28.83 | $28.95 | $28.05 | 16,014 |
2019-11-21 | $29.01 | $29.01 | $28.84 | $28.90 | $28.00 | 3,521 |
2019-11-20 | $28.95 | $29.02 | $28.83 | $28.97 | $28.07 | 14,444 |
2019-11-19 | $29.12 | $29.12 | $28.92 | $28.97 | $28.07 | 14,744 |
2019-11-18 | $28.97 | $29.01 | $28.92 | $28.97 | $28.07 | 17,415 |
2019-11-15 | $28.84 | $28.93 | $28.79 | $28.93 | $28.03 | 12,952 |
2019-11-14 | $28.71 | $28.75 | $28.68 | $28.75 | $27.86 | 3,581 |
2019-11-13 | $28.56 | $28.69 | $28.56 | $28.65 | $27.76 | 11,176 |
2019-11-12 | $28.56 | $28.64 | $28.54 | $28.60 | $27.71 | 13,871 |
2019-11-11 | $28.50 | $28.56 | $28.47 | $28.53 | $27.65 | 9,764 |
2019-11-08 | $28.52 | $28.55 | $28.46 | $28.54 | $27.65 | 9,462 |
2019-11-07 | $28.63 | $28.63 | $28.49 | $28.50 | $27.62 | 19,423 |
2019-11-06 | $28.52 | $28.55 | $28.46 | $28.54 | $27.65 | 6,809 |
2019-11-05 | $28.68 | $28.68 | $28.48 | $28.50 | $27.62 | 28,602 |
2019-11-04 | $28.81 | $28.81 | $28.56 | $28.61 | $27.72 | 32,781 |
2019-11-01 | $28.59 | $28.61 | $28.48 | $28.61 | $27.72 | 36,602 |
2019-10-31 | $28.42 | $28.42 | $28.27 | $28.35 | $27.47 | 9,762 |
2019-10-30 | $28.18 | $28.39 | $28.18 | $28.37 | $27.49 | 8,957 |
2019-10-29 | $28.26 | $28.30 | $28.21 | $28.25 | $27.37 | 21,056 |
2019-10-28 | $28.26 | $28.28 | $28.21 | $28.27 | $27.39 | 13,702 |
2019-10-25 | $28.05 | $28.22 | $28.04 | $28.15 | $27.28 | 13,875 |
2019-10-24 | $28.09 | $28.13 | $28.04 | $28.08 | $27.21 | 40,997 |
2019-10-23 | $27.96 | $28.02 | $27.93 | $27.98 | $27.11 | 13,353 |
2019-10-22 | $28.07 | $28.09 | $27.96 | $27.96 | $27.09 | 7,405 |
2019-10-21 | $28.01 | $28.01 | $27.98 | $28.01 | $27.14 | 5,754 |
2019-10-18 | $28.01 | $28.01 | $27.87 | $27.92 | $27.05 | 12,684 |
2019-10-17 | $28.10 | $28.10 | $27.98 | $28.00 | $27.13 | 9,515 |
2019-10-16 | $27.94 | $27.99 | $27.89 | $27.95 | $27.08 | 26,926 |
2019-10-15 | $27.82 | $28.05 | $27.82 | $27.94 | $27.07 | 14,374 |
2019-10-14 | $27.76 | $27.82 | $27.76 | $27.80 | $26.94 | 3,818 |
2019-10-11 | $27.84 | $27.96 | $27.77 | $27.80 | $26.94 | 15,716 |
2019-10-10 | $27.50 | $27.70 | $27.50 | $27.59 | $26.73 | 16,404 |
2019-10-09 | $27.46 | $27.58 | $27.46 | $27.50 | $26.65 | 112,824 |
2019-10-08 | $27.51 | $27.71 | $27.34 | $27.38 | $26.53 | 11,189 |
2019-10-07 | $27.86 | $27.86 | $27.72 | $27.75 | $26.89 | 5,906 |
2019-10-04 | $27.67 | $27.87 | $27.62 | $27.87 | $27.01 | 17,422 |
2019-10-03 | $27.23 | $27.49 | $27.16 | $27.49 | $26.64 | 19,032 |
2019-10-02 | $27.53 | $27.53 | $27.18 | $27.23 | $26.39 | 20,188 |
2019-10-01 | $27.81 | $27.81 | $27.63 | $27.63 | $26.77 | 111,591 |
2019-09-30 | $27.82 | $27.94 | $27.82 | $27.89 | $27.02 | 4,674 |
2019-09-27 | $27.91 | $27.93 | $27.64 | $27.76 | $26.90 | 6,642 |
2019-09-26 | $27.98 | $27.98 | $27.74 | $27.87 | $27.01 | 24,800 |
2019-09-25 | $27.83 | $27.92 | $27.73 | $27.92 | $27.05 | 5,228 |
2019-09-24 | $28.12 | $28.12 | $27.82 | $27.82 | $26.96 | 10,264 |
2019-09-23 | $27.99 | $28.07 | $27.99 | $28.02 | $27.11 | 3,307 |
2019-09-20 | $28.16 | $28.16 | $27.99 | $28.02 | $27.11 | 34,618 |
2019-09-19 | $28.17 | $28.19 | $28.04 | $28.04 | $27.13 | 11,756 |
2019-09-18 | $28.00 | $28.04 | $27.85 | $28.02 | $27.11 | 14,879 |
2019-09-17 | $27.93 | $28.01 | $27.90 | $28.00 | $27.09 | 26,940 |
2019-09-16 | $27.85 | $27.92 | $27.85 | $27.89 | $26.99 | 7,795 |
2019-09-13 | $28.07 | $28.07 | $27.86 | $27.90 | $27.00 | 12,566 |
2019-09-12 | $28.14 | $28.14 | $28.07 | $28.07 | $27.16 | 9,001 |
2019-09-11 | $27.82 | $27.99 | $27.82 | $27.98 | $27.07 | 12,114 |
2019-09-10 | $27.85 | $27.85 | $27.73 | $27.79 | $26.89 | 7,179 |
2019-09-09 | $28.19 | $28.19 | $27.90 | $27.94 | $27.03 | 731,288 |
2019-09-06 | $28.03 | $28.11 | $28.03 | $28.06 | $27.15 | 18,425 |
2019-09-05 | $28.04 | $28.05 | $28.00 | $28.02 | $27.11 | 19,190 |
2019-09-04 | $27.68 | $27.80 | $27.65 | $27.80 | $26.90 | 6,387 |
2019-09-03 | $27.53 | $27.53 | $27.45 | $27.48 | $26.59 | 6,825 |
2019-08-30 | $27.72 | $27.73 | $27.58 | $27.63 | $26.73 | 10,656 |
2019-08-29 | $27.61 | $27.63 | $27.53 | $27.63 | $26.73 | 13,925 |
2019-08-28 | $27.16 | $27.34 | $27.16 | $27.34 | $26.45 | 6,981 |
2019-08-27 | $27.27 | $27.27 | $27.17 | $27.21 | $26.33 | 1,143 |
2019-08-26 | $27.24 | $27.24 | $27.09 | $27.22 | $26.34 | 4,111 |
2019-08-23 | $27.50 | $27.50 | $26.90 | $26.90 | $26.03 | 840 |
2019-08-22 | $27.64 | $27.64 | $27.38 | $27.50 | $26.61 | 31,808 |
2019-08-21 | $27.55 | $27.56 | $27.51 | $27.54 | $26.65 | 3,160 |
2019-08-20 | $27.46 | $27.55 | $27.39 | $27.39 | $26.50 | 4,511 |
2019-08-19 | $27.71 | $27.71 | $27.46 | $27.52 | $26.63 | 35,459 |
2019-08-16 | $27.08 | $27.29 | $27.08 | $27.29 | $26.41 | 16,107 |
2019-08-15 | $26.88 | $27.02 | $26.81 | $26.97 | $26.10 | 55,465 |
2019-08-14 | $27.14 | $27.14 | $26.82 | $26.88 | $26.01 | 371,053 |
2019-08-13 | $27.17 | $27.49 | $27.17 | $27.43 | $26.54 | 138,193 |
2019-08-12 | $27.28 | $27.28 | $27.10 | $27.13 | $26.25 | 20,975 |
2019-08-09 | $27.37 | $27.42 | $27.35 | $27.35 | $26.46 | 463,120 |
2019-08-08 | $27.30 | $27.48 | $27.30 | $27.48 | $26.59 | 11,549 |
2019-08-07 | $27.07 | $27.07 | $27.07 | $27.07 | $26.19 | 140 |
2019-08-06 | $26.90 | $27.02 | $26.76 | $27.02 | $26.14 | 19,899 |
2019-08-05 | $26.93 | $26.98 | $26.57 | $26.70 | $25.83 | 4,420 |
2019-08-02 | $27.31 | $27.32 | $27.19 | $27.29 | $26.41 | 1,419 |
2019-08-01 | $27.59 | $27.86 | $27.44 | $27.44 | $26.55 | 23,418 |
2019-07-31 | $27.74 | $27.80 | $27.40 | $27.52 | $26.63 | 1,728 |
2019-07-30 | $27.62 | $27.78 | $27.62 | $27.74 | $26.84 | 8,252 |
2019-07-29 | $27.81 | $27.86 | $27.81 | $27.84 | $26.94 | 14,752 |
2019-07-26 | $27.67 | $27.88 | $27.67 | $27.86 | $26.96 | 5,086 |
2019-07-25 | $27.87 | $27.87 | $27.62 | $27.66 | $26.76 | 12,920 |
2019-07-24 | $27.56 | $27.80 | $27.56 | $27.80 | $26.90 | 16,214 |
2019-07-23 | $27.72 | $27.72 | $27.56 | $27.66 | $26.76 | 17,904 |
2019-07-22 | $27.49 | $27.56 | $27.47 | $27.54 | $26.65 | 16,289 |
2019-07-19 | $27.64 | $27.66 | $27.46 | $27.46 | $26.57 | 7,252 |
2019-07-18 | $27.44 | $27.61 | $27.43 | $27.61 | $26.72 | 6,892 |
2019-07-17 | $27.55 | $27.62 | $27.50 | $27.52 | $26.63 | 3,049 |
2019-07-16 | $27.67 | $27.67 | $27.59 | $27.61 | $26.72 | 1,455 |
2019-07-15 | $27.82 | $27.82 | $27.66 | $27.72 | $26.82 | 9,615 |
2019-07-12 | $27.68 | $27.68 | $27.68 | $27.68 | $26.78 | 1,442 |
2019-07-11 | $27.72 | $27.72 | $27.56 | $27.56 | $26.67 | 12,372 |
2019-07-10 | $27.63 | $27.63 | $27.57 | $27.57 | $26.68 | 498 |
2019-07-09 | $27.35 | $27.44 | $27.33 | $27.44 | $26.55 | 7,441 |
2019-07-08 | $27.44 | $27.45 | $27.41 | $27.41 | $26.52 | 2,609 |
2019-07-05 | $27.43 | $27.51 | $27.35 | $27.51 | $26.62 | 2,915 |
2019-07-03 | $27.52 | $27.66 | $27.52 | $27.64 | $26.74 | 2,023 |
2019-07-02 | $27.36 | $27.47 | $27.35 | $27.45 | $26.56 | 59,121 |
2019-07-01 | $27.44 | $27.44 | $27.19 | $27.31 | $26.42 | 1,620 |
2019-06-28 | $27.16 | $27.16 | $27.16 | $27.16 | $26.28 | 387 |
2019-06-27 | $27.04 | $27.05 | $26.97 | $27.04 | $26.16 | 6,132 |
2019-06-26 | $27.06 | $27.06 | $26.90 | $26.90 | $26.03 | 13,713 |
2019-06-25 | $27.23 | $27.23 | $26.99 | $26.99 | $26.12 | 11,072 |
2019-06-24 | $27.22 | $27.23 | $27.18 | $27.18 | $26.30 | 521 |
2019-06-21 | $27.34 | $27.34 | $27.29 | $27.29 | $26.31 | 1,532 |
2019-06-20 | $27.39 | $27.39 | $27.39 | $27.39 | $26.41 | 28 |
2019-06-19 | $26.99 | $27.13 | $26.99 | $27.13 | $26.16 | 245 |
2019-06-18 | $26.84 | $26.97 | $26.84 | $26.97 | $26.01 | 781 |
2019-06-17 | $26.79 | $26.79 | $26.74 | $26.74 | $25.78 | 4,261 |
2019-06-14 | $26.72 | $26.79 | $26.72 | $26.74 | $25.78 | 523 |
2019-06-13 | $26.77 | $26.77 | $26.70 | $26.71 | $25.75 | 666 |
2019-06-12 | $26.62 | $26.63 | $26.61 | $26.63 | $25.68 | 974 |
2019-06-11 | $26.64 | $26.65 | $26.62 | $26.65 | $25.70 | 1,538 |
2019-06-10 | $26.77 | $26.77 | $26.67 | $26.67 | $25.72 | 6,378 |
2019-06-07 | $26.49 | $26.61 | $26.49 | $26.60 | $25.65 | 614 |
2019-06-06 | $26.20 | $26.29 | $26.20 | $26.29 | $25.35 | 2,024 |
2019-06-05 | $26.10 | $26.16 | $26.10 | $26.16 | $25.22 | 3,108 |
2019-06-04 | $25.83 | $25.96 | $25.81 | $25.96 | $25.03 | 437 |
2019-06-03 | $25.60 | $25.63 | $25.52 | $25.52 | $24.61 | 1,285 |
2019-05-31 | $25.60 | $25.60 | $25.56 | $25.56 | $24.65 | 720 |
2019-05-30 | $25.74 | $25.79 | $25.72 | $25.75 | $24.83 | 2,390 |
2019-05-29 | $25.60 | $25.67 | $25.60 | $25.67 | $24.75 | 1,291 |
2019-05-28 | $26.06 | $26.06 | $25.85 | $25.85 | $24.93 | 1,268 |
2019-05-24 | $26.00 | $26.00 | $25.92 | $25.98 | $25.05 | 6,357 |
2019-05-23 | $25.84 | $25.91 | $25.84 | $25.91 | $24.98 | 100 |
2019-05-22 | $26.14 | $26.15 | $26.13 | $26.15 | $25.21 | 814 |
2019-05-21 | $26.12 | $26.15 | $26.12 | $26.15 | $25.21 | 1,216 |
2019-05-20 | $26.00 | $26.05 | $25.99 | $25.99 | $25.06 | 432 |
2019-05-17 | $26.33 | $26.33 | $26.18 | $26.18 | $25.24 | 801 |
2019-05-16 | $26.37 | $26.37 | $26.28 | $26.28 | $25.34 | 100 |
2019-05-15 | $26.10 | $26.12 | $26.10 | $26.11 | $25.18 | 616 |
2019-05-14 | $25.99 | $26.00 | $25.93 | $25.93 | $25.00 | 2,463 |
2019-05-13 | $25.78 | $25.81 | $25.67 | $25.73 | $24.81 | 4,517 |
2019-05-10 | $25.90 | $26.21 | $25.90 | $26.21 | $25.27 | 403 |
2019-05-09 | $26.00 | $26.16 | $25.96 | $26.15 | $25.21 | 2,036 |
2019-05-08 | $26.30 | $26.32 | $26.20 | $26.20 | $25.26 | 2,825 |
2019-05-07 | $26.43 | $26.43 | $26.13 | $26.25 | $25.31 | 1,300 |
2019-05-06 | $26.52 | $26.65 | $26.52 | $26.61 | $25.66 | 2,420 |
2019-05-03 | $26.58 | $26.69 | $26.58 | $26.69 | $25.74 | 844 |
2019-05-02 | $26.37 | $26.42 | $26.37 | $26.42 | $25.47 | 244 |
2019-05-01 | $26.78 | $26.78 | $26.54 | $26.54 | $25.59 | 558 |
2019-04-30 | $26.70 | $26.70 | $26.70 | $26.70 | $25.74 | 53 |
2019-04-29 | $26.64 | $26.67 | $26.64 | $26.65 | $25.70 | 857 |
2019-04-26 | $26.52 | $26.62 | $26.52 | $26.62 | $25.66 | 1,402 |
2019-04-25 | $26.52 | $26.52 | $26.52 | $26.52 | $25.57 | 552 |
2019-04-24 | $26.55 | $26.55 | $26.53 | $26.53 | $25.58 | 800 |
2019-04-23 | $26.41 | $26.51 | $26.41 | $26.51 | $25.56 | 182 |
2019-04-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.34 | 9 |
2019-04-18 | $26.29 | $26.29 | $26.26 | $26.26 | $25.32 | 102 |
2019-04-17 | $26.32 | $26.32 | $26.21 | $26.21 | $25.27 | 6,990 |
2019-04-16 | $26.31 | $26.31 | $26.25 | $26.25 | $25.31 | 1,081 |
2019-04-15 | $26.25 | $26.28 | $26.25 | $26.28 | $25.34 | 410 |
2019-04-12 | $26.26 | $26.27 | $26.26 | $26.27 | $25.33 | 154 |
2019-04-11 | $26.22 | $26.24 | $26.19 | $26.19 | $25.25 | 332 |
2019-04-10 | $26.18 | $26.18 | $26.18 | $26.18 | $25.24 | 110 |
2019-04-09 | $26.10 | $26.10 | $26.08 | $26.08 | $25.15 | 960 |
2019-04-08 | $26.13 | $26.18 | $26.13 | $26.18 | $25.24 | 1,855 |
2019-04-05 | $26.18 | $26.21 | $26.18 | $26.18 | $25.24 | 932 |
2019-04-04 | $26.05 | $26.08 | $26.00 | $26.08 | $25.15 | 1,332 |
2019-04-03 | $26.03 | $26.03 | $26.00 | $26.03 | $25.10 | 1,233 |
2019-04-02 | $26.02 | $26.06 | $26.02 | $26.03 | $25.10 | 3,280 |
2019-04-01 | $25.95 | $26.01 | $25.94 | $26.01 | $25.08 | 2,452 |
2019-03-29 | $25.75 | $25.81 | $25.75 | $25.81 | $24.89 | 234 |
2019-03-28 | $25.62 | $25.70 | $25.60 | $25.69 | $24.77 | 1,678 |
2019-03-27 | $25.67 | $25.67 | $25.60 | $25.60 | $24.68 | 220 |
2019-03-26 | $25.70 | $25.74 | $25.66 | $25.66 | $24.74 | 634 |
2019-03-25 | $25.52 | $25.64 | $25.52 | $25.61 | $24.61 | 502 |
2019-03-22 | $25.92 | $25.92 | $25.59 | $25.62 | $24.62 | 9,489 |
2019-03-21 | $25.92 | $25.95 | $25.92 | $25.95 | $24.93 | 211 |
2019-03-20 | $25.64 | $25.82 | $25.64 | $25.71 | $24.70 | 1,760 |
2019-03-19 | $25.82 | $25.82 | $25.67 | $25.67 | $24.66 | 100 |
2019-03-18 | $25.69 | $25.71 | $25.68 | $25.71 | $24.70 | 835 |
2019-03-15 | $25.66 | $25.66 | $25.61 | $25.61 | $24.61 | 120 |
2019-03-14 | $25.49 | $25.49 | $25.49 | $25.49 | $24.49 | 0 |
2019-03-13 | $25.52 | $25.52 | $25.52 | $25.52 | $24.52 | 20 |
2019-03-12 | $25.37 | $25.37 | $25.36 | $25.36 | $24.37 | 280 |
2019-03-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.27 | 2 |
2019-03-08 | $24.93 | $24.93 | $24.93 | $24.93 | $23.95 | 0 |
2019-03-07 | $24.99 | $24.99 | $24.95 | $24.96 | $23.98 | 401 |
2019-03-06 | $25.25 | $25.25 | $25.12 | $25.12 | $24.14 | 2,193 |
2019-03-05 | $25.24 | $25.24 | $25.24 | $25.24 | $24.25 | 1 |
2019-03-04 | $25.37 | $25.37 | $25.18 | $25.21 | $24.22 | 3,655 |
2019-03-01 | $25.31 | $25.31 | $25.29 | $25.29 | $24.30 | 1,106 |
2019-02-28 | $25.20 | $25.25 | $25.18 | $25.18 | $24.19 | 3,061 |
2019-02-27 | $25.23 | $25.27 | $25.23 | $25.27 | $24.28 | 401 |
2019-02-26 | $25.35 | $25.36 | $25.34 | $25.34 | $24.35 | 1,714 |
2019-02-25 | $25.41 | $25.41 | $25.31 | $25.31 | $24.32 | 1,111 |
2019-02-22 | $25.25 | $25.28 | $25.25 | $25.28 | $24.29 | 595 |
2019-02-21 | $25.09 | $25.10 | $25.09 | $25.10 | $24.12 | 207 |
2019-02-20 | $25.20 | $25.24 | $25.20 | $25.21 | $24.22 | 1,025 |
2019-02-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.21 | 8 |
2019-02-15 | $25.13 | $25.13 | $25.13 | $25.13 | $24.15 | 77 |
2019-02-14 | $24.88 | $24.91 | $24.88 | $24.91 | $23.93 | 123 |
2019-02-13 | $24.91 | $24.91 | $24.91 | $24.91 | $23.93 | 0 |
2019-02-12 | $24.80 | $24.87 | $24.80 | $24.87 | $23.90 | 260 |
2019-02-11 | $24.61 | $24.61 | $24.61 | $24.61 | $23.65 | 40 |
2019-02-08 | $24.57 | $24.57 | $24.56 | $24.56 | $23.60 | 301 |
2019-02-07 | $24.62 | $24.62 | $24.48 | $24.55 | $23.59 | 1,200 |
2019-02-06 | $24.74 | $24.74 | $24.74 | $24.74 | $23.77 | 3 |
2019-02-05 | $24.76 | $24.76 | $24.75 | $24.76 | $23.79 | 365 |
2019-02-04 | $24.59 | $24.63 | $24.58 | $24.63 | $23.67 | 1,817 |
2019-02-01 | $24.56 | $24.56 | $24.46 | $24.51 | $23.55 | 2,373 |
2019-01-31 | $24.57 | $24.57 | $24.57 | $24.57 | $23.61 | 0 |
2019-01-30 | $24.01 | $24.33 | $24.01 | $24.30 | $23.35 | 1,542 |
2019-01-29 | $23.93 | $23.93 | $23.93 | $23.93 | $22.99 | 4 |
2019-01-28 | $23.87 | $23.92 | $23.87 | $23.92 | $22.98 | 301 |
2019-01-25 | $24.11 | $24.11 | $24.11 | $24.11 | $23.17 | 71 |
2019-01-24 | $23.94 | $23.96 | $23.89 | $23.96 | $23.02 | 265 |
2019-01-23 | $23.80 | $23.89 | $23.80 | $23.88 | $22.95 | 777 |
2019-01-22 | $23.91 | $23.95 | $23.79 | $23.79 | $22.85 | 539 |
2019-01-18 | $24.06 | $24.09 | $24.05 | $24.09 | $23.15 | 1,700 |
2019-01-17 | $23.86 | $23.86 | $23.86 | $23.86 | $22.92 | 0 |
2019-01-16 | $23.75 | $23.75 | $23.75 | $23.75 | $22.82 | 750 |
2019-01-15 | $23.66 | $23.68 | $23.66 | $23.68 | $22.75 | 560 |
2019-01-14 | $23.50 | $23.50 | $23.46 | $23.46 | $22.54 | 2,708 |
2019-01-11 | $23.58 | $23.58 | $23.58 | $23.58 | $22.66 | 9 |
2019-01-10 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 22 |
2019-01-09 | $23.44 | $23.46 | $23.44 | $23.46 | $22.54 | 114 |
2019-01-08 | $23.30 | $23.38 | $23.30 | $23.38 | $22.46 | 100 |
2019-01-07 | $23.24 | $23.24 | $23.24 | $23.24 | $22.33 | 120 |
2019-01-04 | $22.97 | $23.10 | $22.97 | $23.10 | $22.20 | 1,502 |
2019-01-03 | $22.59 | $22.59 | $22.52 | $22.52 | $21.64 | 172 |
2019-01-02 | $22.95 | $22.95 | $22.90 | $22.90 | $22.00 | 1,513 |
2018-12-31 | $22.79 | $22.84 | $22.77 | $22.78 | $21.88 | 2,849 |
2018-12-28 | $22.62 | $22.62 | $22.62 | $22.62 | $21.74 | 128 |
2018-12-27 | $22.54 | $22.54 | $22.54 | $22.54 | $21.66 | 41 |
2018-12-26 | $21.67 | $22.39 | $21.67 | $22.39 | $21.51 | 411 |
2018-12-24 | $21.96 | $21.96 | $21.56 | $21.56 | $20.72 | 3,700 |
2018-12-21 | $22.30 | $22.30 | $22.11 | $22.11 | $21.17 | 279 |
2018-12-20 | $22.59 | $22.59 | $22.34 | $22.45 | $21.49 | 1,846 |
2018-12-19 | $23.28 | $23.28 | $22.88 | $22.88 | $21.90 | 713 |
2018-12-18 | $23.20 | $23.20 | $23.14 | $23.14 | $22.15 | 101 |
2018-12-17 | $23.06 | $23.06 | $23.06 | $23.06 | $22.07 | 1 |
2018-12-14 | $23.73 | $23.75 | $23.49 | $23.49 | $22.49 | 1,278 |
2018-12-13 | $23.86 | $23.86 | $23.86 | $23.86 | $22.84 | 82 |
2018-12-12 | $24.09 | $24.09 | $23.88 | $23.88 | $22.86 | 151 |
2018-12-11 | $24.04 | $24.04 | $23.78 | $23.78 | $22.76 | 1,719 |
2018-12-10 | $23.73 | $23.83 | $23.67 | $23.83 | $22.81 | 3,208 |
2018-12-07 | $24.18 | $24.18 | $23.83 | $23.83 | $22.81 | 732 |
2018-12-06 | $23.98 | $23.98 | $23.98 | $23.98 | $22.96 | 457 |
2018-12-04 | $24.75 | $24.75 | $24.36 | $24.36 | $23.32 | 1,141 |
2018-12-03 | $24.56 | $24.56 | $24.56 | $24.56 | $23.51 | 0 |
2018-11-30 | $24.56 | $24.56 | $24.56 | $24.56 | $23.51 | 100 |
2018-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.26 | 412 |
2018-11-28 | $24.01 | $24.30 | $24.00 | $24.30 | $23.26 | 601 |
2018-11-27 | $23.87 | $23.87 | $23.85 | $23.85 | $22.83 | 218 |
2018-11-26 | $23.85 | $23.85 | $23.84 | $23.84 | $22.82 | 420 |
2018-11-23 | $23.79 | $23.79 | $23.79 | $23.79 | $22.77 | 0 |
2018-11-21 | $23.82 | $23.82 | $23.79 | $23.79 | $22.77 | 2,133 |
2018-11-20 | $23.82 | $23.82 | $23.60 | $23.60 | $22.59 | 1,735 |
2018-11-19 | $24.22 | $24.24 | $24.12 | $24.12 | $23.09 | 784 |
2018-11-16 | $24.24 | $24.24 | $24.24 | $24.24 | $23.20 | 0 |
2018-11-15 | $24.24 | $24.24 | $24.24 | $24.24 | $23.20 | 800 |
2018-11-14 | $24.06 | $24.16 | $24.06 | $24.16 | $23.13 | 500 |
2018-11-13 | $24.16 | $24.26 | $24.16 | $24.26 | $23.22 | 1,944 |
2018-11-12 | $24.56 | $24.56 | $24.56 | $24.56 | $23.51 | 51 |
2018-11-09 | $24.59 | $24.59 | $24.56 | $24.56 | $23.51 | 201 |
2018-11-08 | $24.68 | $24.73 | $24.68 | $24.73 | $23.67 | 1,300 |
2018-11-07 | $24.59 | $24.59 | $24.59 | $24.59 | $23.54 | 413 |
2018-11-06 | $24.27 | $24.27 | $24.27 | $24.27 | $23.23 | 200 |
2018-11-05 | $24.15 | $24.19 | $24.15 | $24.19 | $23.16 | 2,743 |
2018-11-02 | $24.28 | $24.28 | $23.99 | $23.99 | $22.97 | 953 |
2018-11-01 | $24.28 | $24.28 | $24.28 | $24.28 | $23.24 | 1,551 |
2018-10-31 | $24.13 | $24.20 | $24.13 | $24.20 | $23.17 | 1,554 |
2018-10-30 | $23.70 | $23.82 | $23.62 | $23.81 | $22.79 | 6,180 |
2018-10-29 | $23.57 | $23.57 | $23.57 | $23.57 | $22.56 | 432 |
2018-10-26 | $23.73 | $23.74 | $23.73 | $23.74 | $22.73 | 201 |
2018-10-25 | $23.99 | $24.13 | $23.95 | $24.13 | $23.10 | 2,786 |
2018-10-24 | $24.03 | $24.03 | $23.90 | $23.90 | $22.88 | 2,069 |
2018-10-23 | $23.99 | $24.36 | $23.98 | $24.36 | $23.32 | 1,207 |
2018-10-22 | $24.45 | $24.45 | $24.38 | $24.38 | $23.34 | 2,048 |
2018-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $23.62 | 340 |
2018-10-18 | $24.76 | $24.76 | $24.76 | $24.76 | $23.70 | 966 |
2018-10-17 | $24.82 | $24.82 | $24.79 | $24.79 | $23.73 | 680 |
2018-10-16 | $24.77 | $24.77 | $24.77 | $24.77 | $23.71 | 505 |
2018-10-15 | $24.42 | $24.51 | $24.41 | $24.42 | $23.38 | 5,349 |
2018-10-12 | $24.57 | $24.57 | $24.27 | $24.28 | $23.24 | 1,825 |
2018-10-11 | $24.56 | $24.65 | $24.41 | $24.41 | $23.37 | 6,155 |
2018-10-10 | $25.13 | $25.13 | $24.60 | $24.60 | $23.55 | 3,005 |
2018-10-09 | $25.30 | $25.42 | $25.30 | $25.34 | $24.26 | 1,701 |
2018-10-08 | $25.28 | $25.36 | $25.19 | $25.36 | $24.28 | 884 |
2018-10-05 | $25.36 | $25.36 | $25.36 | $25.36 | $24.28 | 103 |
2018-10-04 | $25.55 | $25.55 | $25.39 | $25.52 | $24.43 | 3,582 |
2018-10-03 | $25.82 | $25.82 | $25.82 | $25.82 | $24.72 | 710 |
2018-10-02 | $25.84 | $25.84 | $25.84 | $25.84 | $24.74 | 164 |
2018-10-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.75 | 122 |
2018-09-28 | $25.76 | $25.78 | $25.72 | $25.73 | $24.63 | 6,677 |
2018-09-27 | $25.78 | $25.84 | $25.75 | $25.75 | $24.65 | 1,914 |
2018-09-26 | $25.66 | $25.85 | $25.66 | $25.78 | $24.68 | 3,820 |
2018-09-25 | $25.84 | $25.84 | $25.84 | $25.84 | $24.74 | 17 |
2018-09-24 | $25.90 | $25.90 | $25.80 | $25.84 | $24.68 | 1,308 |
2018-09-21 | $25.97 | $25.98 | $25.93 | $25.93 | $24.76 | 12,865 |
2018-09-20 | $25.92 | $25.96 | $25.92 | $25.96 | $24.79 | 1,101 |
2018-09-19 | $25.74 | $25.76 | $25.74 | $25.76 | $24.60 | 2,966 |
2018-09-18 | $25.75 | $25.78 | $25.71 | $25.78 | $24.62 | 2,231 |
2018-09-17 | $25.71 | $25.71 | $25.70 | $25.71 | $24.55 | 909 |
2018-09-14 | $25.79 | $25.80 | $25.77 | $25.80 | $24.64 | 1,533 |
2018-09-13 | $25.62 | $25.62 | $25.62 | $25.62 | $24.47 | 8 |
2018-09-12 | $25.62 | $25.62 | $25.62 | $25.62 | $24.47 | 700 |
2018-09-11 | $25.58 | $25.70 | $25.58 | $25.68 | $24.53 | 16,211 |
2018-09-10 | $25.62 | $25.62 | $25.59 | $25.60 | $24.45 | 1,815 |
2018-09-07 | $25.61 | $25.61 | $25.61 | $25.61 | $24.46 | 582 |
2018-09-06 | $25.81 | $25.81 | $25.60 | $25.60 | $24.45 | 6,222 |
2018-09-05 | $25.79 | $25.79 | $25.79 | $25.79 | $24.63 | 2 |
2018-09-04 | $25.78 | $25.79 | $25.78 | $25.79 | $24.63 | 1,566 |
2018-08-31 | $25.87 | $25.87 | $25.82 | $25.82 | $24.66 | 595 |
2018-08-30 | $25.97 | $25.97 | $25.89 | $25.89 | $24.73 | 3,456 |
2018-08-29 | $25.90 | $25.96 | $25.86 | $25.95 | $24.78 | 6,786 |
2018-08-28 | $25.97 | $25.97 | $25.81 | $25.82 | $24.66 | 1,108 |
2018-08-27 | $25.85 | $25.85 | $25.79 | $25.85 | $24.69 | 1,852 |
2018-08-24 | $25.66 | $25.70 | $25.66 | $25.70 | $24.54 | 514 |
2018-08-23 | $25.59 | $25.62 | $25.53 | $25.54 | $24.39 | 4,919 |
2018-08-22 | $25.55 | $25.60 | $25.55 | $25.58 | $24.43 | 9,061 |
2018-08-21 | $25.59 | $25.64 | $25.59 | $25.60 | $24.45 | 1,805 |
2018-08-20 | $25.51 | $25.56 | $25.51 | $25.55 | $24.40 | 5,530 |
2018-08-17 | $25.35 | $25.48 | $25.34 | $25.46 | $24.32 | 1,082 |
2018-08-16 | $25.39 | $25.39 | $25.38 | $25.38 | $24.24 | 841 |
2018-08-15 | $25.25 | $25.25 | $25.10 | $25.16 | $24.03 | 5,511 |
2018-08-14 | $25.34 | $25.34 | $25.32 | $25.32 | $24.18 | 1,246 |
2018-08-13 | $25.40 | $25.40 | $25.22 | $25.22 | $24.09 | 397 |
2018-08-10 | $25.29 | $25.32 | $25.28 | $25.28 | $24.14 | 3,108 |
2018-08-09 | $25.46 | $25.46 | $25.40 | $25.44 | $24.30 | 2,201 |
2018-08-08 | $25.37 | $25.41 | $25.37 | $25.41 | $24.27 | 4,000 |
2018-08-07 | $25.44 | $25.44 | $25.42 | $25.42 | $24.28 | 639 |
2018-08-06 | $25.31 | $25.31 | $25.27 | $25.28 | $24.14 | 2,123 |
2018-08-03 | $25.20 | $25.22 | $25.13 | $25.22 | $24.09 | 2,994 |
2018-08-02 | $24.87 | $25.10 | $24.87 | $25.10 | $23.97 | 12,132 |
WisdomTree U.S. Efficient Core Fund (NTSX) News Headlines
Recent WisdomTree U.S. Efficient Core Fund (NTSX) News
Similar Companies to WisdomTree U.S. Efficient Core Fund (NTSX) 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 | -- | -- | -- |