WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) Exchange: NYSE ARCA
Data as of April 19, 2024
$32.68 ($-0.54) -1.61%
WisdomTree CBOE S&P 500 PutWrite Strategy Fund - Daily Information
Click for more stock information on WisdomTree CBOE S&P 500 PutWrite Strategy Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $33.02 |
Previous Close | $32.68 |
High | $33.02 |
Low | $32.59 |
Adjusted Open | $33.02 |
Previous Adjusted Close | $32.68 |
Adjusted High | $33.02 |
Adjusted Low | $32.59 |
About WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return, and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index tracks the value of a cash-secured (i.e., collateralized) put option sales strategy, which consists of selling (or “writing”) S&P 500 Index put options (“SPX Puts”) and investing the sale proceeds in one- and three-month Treasury bills. By selling a SPX Put, the Fund receives a premium from the option buyer, which increases the Fund’s return if the option is not exercised and expires worthless. If, however, the value of the S&P 500 Index falls below the SPX Put’s strike price, the option finishes “in-the-money” and the Fund pays the buyer the difference between the strike price and the value of the S&P 500 Index. The Index’s strategy (and, accordingly, the Fund’s strategy) of selling cash-secured SPX Puts serves to partially offset a decline in the value of the S&P 500 Index to the extent of the premiums received. Further, if the value of the S&P 500 Index increases beyond the amount of premiums received, Index (and Fund) returns would not be expected to increase accordingly.All SPX Puts are standardized options traded on the Chicago Board Options Exchange (“CBOE”). The SPX Puts in the Index are struck at-the-money (i.e., struck at or very near the S&P 500 Index value) and are sold on a monthly basis, usually the third Friday of the month (the “Roll Date”), which matches the expiration date of the SPX Puts. SPX Puts generally may only be exercised at the expiration date, which is referred to as a European style option. The number of SPX Puts sold by the Fund varies month to month but is limited by the amount held by the Fund in Treasury bills, the value of which is expected to equal the maximum possible loss from final settlement of the SPX Puts. At each Roll Date, any settlement loss from the expiring SPX Puts is paid from the Treasury bill investments and a new batch of at-the-money SPX Puts is sold. The revenue from their sale is added to the Treasury bill account. In March quarterly cycle months (i.e., March, June, September, and December), the three-month Treasury bills are deemed to mature, and so the total cash available is reinvested at the three- month Treasury bill rate. In other months, the revenue from the sale of SPX Puts is invested separately at the one-month Treasury bill rate. The Fund expects to operate in a similar manner as the foregoing Index description in seeking to track the Index.
Invest in WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW)
Historical Stock Data for WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $33.02 | $33.02 | $32.59 | $32.68 | $32.68 | 11,061 |
2024-04-11 | $33.07 | $33.27 | $32.77 | $33.22 | $33.22 | 11,270 |
2024-04-10 | $33.01 | $33.04 | $32.79 | $32.93 | $32.93 | 13,089 |
2024-04-09 | $33.22 | $33.22 | $32.93 | $33.16 | $33.16 | 15,377 |
2024-04-08 | $33.18 | $33.43 | $33.07 | $33.17 | $33.17 | 40,880 |
2024-04-05 | $32.86 | $33.21 | $32.86 | $33.18 | $33.18 | 24,652 |
2024-04-04 | $33.42 | $33.42 | $32.81 | $32.81 | $32.81 | 13,046 |
2024-04-03 | $33.22 | $33.27 | $33.10 | $33.17 | $33.17 | 22,479 |
2024-04-02 | $33.20 | $33.20 | $32.94 | $33.17 | $33.17 | 24,692 |
2024-04-01 | $33.89 | $33.89 | $33.20 | $33.29 | $33.29 | 6,334 |
2024-03-28 | $33.32 | $33.42 | $33.28 | $33.30 | $33.30 | 18,902 |
2024-03-27 | $33.37 | $33.37 | $33.19 | $33.29 | $33.29 | 11,774 |
2024-03-26 | $33.26 | $33.31 | $33.19 | $33.19 | $33.19 | 12,135 |
2024-03-25 | $33.33 | $33.33 | $33.13 | $33.22 | $33.22 | 13,203 |
2024-03-22 | $33.41 | $33.41 | $33.19 | $33.28 | $33.28 | 4,693 |
2024-03-21 | $33.51 | $33.64 | $33.46 | $33.58 | $33.58 | 4,461 |
2024-03-20 | $33.40 | $33.54 | $33.18 | $33.50 | $33.50 | 10,892 |
2024-03-19 | $33.10 | $33.37 | $33.06 | $33.37 | $33.37 | 15,052 |
2024-03-18 | $33.22 | $33.29 | $33.14 | $33.22 | $33.22 | 16,128 |
2024-03-15 | $33.15 | $33.15 | $32.95 | $33.01 | $33.01 | 15,246 |
2024-03-14 | $33.16 | $33.24 | $33.01 | $33.16 | $33.16 | 15,645 |
2024-03-13 | $33.30 | $33.44 | $33.15 | $33.20 | $33.20 | 11,357 |
2024-03-12 | $32.92 | $33.27 | $32.92 | $33.14 | $33.14 | 21,018 |
2024-03-11 | $32.90 | $33.03 | $32.83 | $32.94 | $32.94 | 10,952 |
2024-03-08 | $32.93 | $33.19 | $32.93 | $33.04 | $33.04 | 10,238 |
2024-03-07 | $32.84 | $33.10 | $32.84 | $33.03 | $33.03 | 3,515 |
2024-03-06 | $32.84 | $32.99 | $32.79 | $32.79 | $32.79 | 36,553 |
2024-03-05 | $32.77 | $32.85 | $32.64 | $32.74 | $32.74 | 7,260 |
2024-03-04 | $32.86 | $33.03 | $32.86 | $32.99 | $32.99 | 26,267 |
2024-03-01 | $32.97 | $33.11 | $32.94 | $32.96 | $32.96 | 3,008 |
2024-02-29 | $32.89 | $32.89 | $32.64 | $32.86 | $32.86 | 10,629 |
2024-02-28 | $32.78 | $32.78 | $32.66 | $32.68 | $32.68 | 11,153 |
2024-02-27 | $32.70 | $32.74 | $32.61 | $32.71 | $32.71 | 8,733 |
2024-02-26 | $32.80 | $32.80 | $32.61 | $32.61 | $32.61 | 7,280 |
2024-02-23 | $32.82 | $32.82 | $32.71 | $32.74 | $32.74 | 14,772 |
2024-02-22 | $32.96 | $33.03 | $32.91 | $32.95 | $32.63 | 8,950 |
2024-02-21 | $32.47 | $32.59 | $32.47 | $32.59 | $32.59 | 6,315 |
2024-02-20 | $32.65 | $32.70 | $32.50 | $32.68 | $32.68 | 14,258 |
2024-02-16 | $32.68 | $32.87 | $32.64 | $32.65 | $32.65 | 6,671 |
2024-02-15 | $32.62 | $32.84 | $32.62 | $32.84 | $32.84 | 17,553 |
2024-02-14 | $32.60 | $32.72 | $32.60 | $32.67 | $32.67 | 3,723 |
2024-02-13 | $32.55 | $32.55 | $32.31 | $32.50 | $32.50 | 7,379 |
2024-02-12 | $32.66 | $32.84 | $32.66 | $32.78 | $32.78 | 5,173 |
2024-02-09 | $32.79 | $32.82 | $32.71 | $32.71 | $32.71 | 13,733 |
2024-02-08 | $32.66 | $32.73 | $32.59 | $32.68 | $32.68 | 9,240 |
2024-02-07 | $32.62 | $32.74 | $32.60 | $32.71 | $32.71 | 16,330 |
2024-02-06 | $32.55 | $32.60 | $32.49 | $32.58 | $32.58 | 2,585 |
2024-02-05 | $32.57 | $32.59 | $32.42 | $32.43 | $32.43 | 12,870 |
2024-02-02 | $32.47 | $32.63 | $32.35 | $32.46 | $32.46 | 12,640 |
2024-02-01 | $32.10 | $32.34 | $32.10 | $32.33 | $32.33 | 8,681 |
2024-01-31 | $32.29 | $32.29 | $32.01 | $32.01 | $32.01 | 19,408 |
2024-01-30 | $32.26 | $32.43 | $32.26 | $32.32 | $32.32 | 36,838 |
2024-01-29 | $32.15 | $32.34 | $32.15 | $32.33 | $32.33 | 10,473 |
2024-01-26 | $32.17 | $32.24 | $32.15 | $32.16 | $32.16 | 17,573 |
2024-01-25 | $32.16 | $32.26 | $32.13 | $32.20 | $32.20 | 3,841 |
2024-01-24 | $32.48 | $32.63 | $32.38 | $32.44 | $32.44 | 21,418 |
2024-01-23 | $32.33 | $32.46 | $32.33 | $32.43 | $32.43 | 4,538 |
2024-01-22 | $32.33 | $32.45 | $32.28 | $32.31 | $32.31 | 17,189 |
2024-01-19 | $31.90 | $32.25 | $31.90 | $32.25 | $32.25 | 6,800 |
2024-01-18 | $31.78 | $31.88 | $31.60 | $31.88 | $31.88 | 8,105 |
2024-01-17 | $31.67 | $31.67 | $31.50 | $31.57 | $31.57 | 10,671 |
2024-01-16 | $31.68 | $31.86 | $31.65 | $31.74 | $31.74 | 56,438 |
2024-01-12 | $31.80 | $31.93 | $31.80 | $31.92 | $31.92 | 7,931 |
2024-01-11 | $31.94 | $31.94 | $31.68 | $31.85 | $31.85 | 14,901 |
2024-01-10 | $31.80 | $31.92 | $31.80 | $31.91 | $31.91 | 7,302 |
2024-01-09 | $31.75 | $31.84 | $31.68 | $31.75 | $31.75 | 9,704 |
2024-01-08 | $31.55 | $31.76 | $31.50 | $31.75 | $31.75 | 30,967 |
2024-01-05 | $31.61 | $31.85 | $31.41 | $31.49 | $31.49 | 35,670 |
2024-01-04 | $31.52 | $31.59 | $31.37 | $31.37 | $31.37 | 12,888 |
2024-01-03 | $31.65 | $31.65 | $31.50 | $31.52 | $31.52 | 11,510 |
2024-01-02 | $31.56 | $31.76 | $31.56 | $31.66 | $31.66 | 18,169 |
2023-12-29 | $31.77 | $31.81 | $31.68 | $31.70 | $31.70 | 51,056 |
2023-12-28 | $31.84 | $31.84 | $31.69 | $31.82 | $31.82 | 12,573 |
2023-12-27 | $31.73 | $31.88 | $31.68 | $31.78 | $31.78 | 14,115 |
2023-12-26 | $31.77 | $31.77 | $31.64 | $31.64 | $31.64 | 40,554 |
2023-12-22 | $31.80 | $31.94 | $31.59 | $31.89 | $31.89 | 24,988 |
2023-12-21 | $31.94 | $32.00 | $31.82 | $31.88 | $31.58 | 14,904 |
2023-12-20 | $31.94 | $32.01 | $31.79 | $31.79 | $31.79 | 17,010 |
2023-12-19 | $32.01 | $32.01 | $31.95 | $31.99 | $31.99 | 9,821 |
2023-12-18 | $31.90 | $31.99 | $31.85 | $31.98 | $31.98 | 21,625 |
2023-12-15 | $31.90 | $31.93 | $31.78 | $31.87 | $31.87 | 29,237 |
2023-12-14 | $31.76 | $31.92 | $31.76 | $31.90 | $31.90 | 17,912 |
2023-12-13 | $31.73 | $31.85 | $31.57 | $31.76 | $31.76 | 37,415 |
2023-12-12 | $31.40 | $31.67 | $31.40 | $31.66 | $31.66 | 25,828 |
2023-12-11 | $31.37 | $31.58 | $31.37 | $31.56 | $31.56 | 29,228 |
2023-12-08 | $31.35 | $31.50 | $31.27 | $31.40 | $31.40 | 12,940 |
2023-12-07 | $31.25 | $31.35 | $31.23 | $31.35 | $31.35 | 8,766 |
2023-12-06 | $31.35 | $31.35 | $31.20 | $31.28 | $31.28 | 26,566 |
2023-12-05 | $31.12 | $31.30 | $31.12 | $31.29 | $31.29 | 13,234 |
2023-12-04 | $31.12 | $31.29 | $31.11 | $31.20 | $31.20 | 22,519 |
2023-12-01 | $31.22 | $31.29 | $31.22 | $31.29 | $31.29 | 12,711 |
2023-11-30 | $31.24 | $31.27 | $31.08 | $31.27 | $31.27 | 19,662 |
2023-11-29 | $31.33 | $31.33 | $31.11 | $31.11 | $31.11 | 11,708 |
2023-11-28 | $31.19 | $31.26 | $31.11 | $31.17 | $31.17 | 14,871 |
2023-11-27 | $31.22 | $31.23 | $31.09 | $31.22 | $31.22 | 21,523 |
2023-11-24 | $31.08 | $31.23 | $31.08 | $31.17 | $31.17 | 9,605 |
2023-11-22 | $31.25 | $31.37 | $31.22 | $31.24 | $31.24 | 35,112 |
2023-11-21 | $31.37 | $31.37 | $31.19 | $31.29 | $31.29 | 39,702 |
2023-11-20 | $31.30 | $31.34 | $31.17 | $31.33 | $31.33 | 9,944 |
2023-11-17 | $31.24 | $31.28 | $31.16 | $31.24 | $31.24 | 17,232 |
2023-11-16 | $31.27 | $31.27 | $31.12 | $31.20 | $31.20 | 48,180 |
2023-11-15 | $31.16 | $31.27 | $31.11 | $31.16 | $31.16 | 25,313 |
2023-11-14 | $31.24 | $31.27 | $31.06 | $31.17 | $31.17 | 17,117 |
2023-11-13 | $31.02 | $31.12 | $31.00 | $31.06 | $31.06 | 13,148 |
2023-11-10 | $30.77 | $31.13 | $30.77 | $30.97 | $30.97 | 14,035 |
2023-11-09 | $30.91 | $30.97 | $30.70 | $30.75 | $30.75 | 10,456 |
2023-11-08 | $30.83 | $30.99 | $30.81 | $30.96 | $30.96 | 33,155 |
2023-11-07 | $30.74 | $30.96 | $30.74 | $30.82 | $30.82 | 96,307 |
2023-11-06 | $30.96 | $30.96 | $30.75 | $30.80 | $30.80 | 44,684 |
2023-11-03 | $30.78 | $30.91 | $30.74 | $30.83 | $30.83 | 6,163 |
2023-11-02 | $30.45 | $30.67 | $30.45 | $30.67 | $30.67 | 91,696 |
2023-11-01 | $30.11 | $30.28 | $30.04 | $30.28 | $30.28 | 8,412 |
2023-10-31 | $29.78 | $29.98 | $29.78 | $29.98 | $29.98 | 13,951 |
2023-10-30 | $29.66 | $29.90 | $29.66 | $29.90 | $29.90 | 10,617 |
2023-10-27 | $29.72 | $29.83 | $29.44 | $29.56 | $29.56 | 23,284 |
2023-10-26 | $29.99 | $29.99 | $29.64 | $29.68 | $29.68 | 11,928 |
2023-10-25 | $30.23 | $30.31 | $30.05 | $30.19 | $30.19 | 30,516 |
2023-10-24 | $30.56 | $30.94 | $30.56 | $30.73 | $30.49 | 4,676 |
2023-10-23 | $30.32 | $30.71 | $30.14 | $30.49 | $30.25 | 6,830 |
2023-10-20 | $30.72 | $30.73 | $30.50 | $30.55 | $30.55 | 4,970 |
2023-10-19 | $31.04 | $31.11 | $30.79 | $30.83 | $30.83 | 5,959 |
2023-10-18 | $31.13 | $31.17 | $30.97 | $31.09 | $31.09 | 13,580 |
2023-10-17 | $31.26 | $31.73 | $31.17 | $31.27 | $31.27 | 9,601 |
2023-10-16 | $31.20 | $31.35 | $31.20 | $31.30 | $31.30 | 4,747 |
2023-10-13 | $31.25 | $31.35 | $30.98 | $31.04 | $31.04 | 8,113 |
2023-10-12 | $31.27 | $31.28 | $30.99 | $31.16 | $31.16 | 162,393 |
2023-10-11 | $31.27 | $31.29 | $31.21 | $31.28 | $31.28 | 1,675 |
2023-10-10 | $31.17 | $31.28 | $31.16 | $31.19 | $31.19 | 8,990 |
2023-10-09 | $30.80 | $31.10 | $30.80 | $31.05 | $31.05 | 7,182 |
2023-10-06 | $30.38 | $31.00 | $30.38 | $30.85 | $30.85 | 4,979 |
2023-10-05 | $30.63 | $30.67 | $30.38 | $30.57 | $30.57 | 13,562 |
2023-10-04 | $30.51 | $30.65 | $30.45 | $30.65 | $30.65 | 11,391 |
2023-10-03 | $30.43 | $30.46 | $30.35 | $30.41 | $30.41 | 22,393 |
2023-10-02 | $30.73 | $30.80 | $30.55 | $30.75 | $30.75 | 9,614 |
2023-09-29 | $31.00 | $31.10 | $30.64 | $30.72 | $30.72 | 33,224 |
2023-09-28 | $30.66 | $30.92 | $30.62 | $30.85 | $30.85 | 9,782 |
2023-09-27 | $30.79 | $30.79 | $30.45 | $30.68 | $30.68 | 9,025 |
2023-09-26 | $30.84 | $30.85 | $30.57 | $30.61 | $30.61 | 6,825 |
2023-09-25 | $30.82 | $31.12 | $30.82 | $31.06 | $31.06 | 9,272 |
2023-09-22 | $31.25 | $31.55 | $31.08 | $31.11 | $31.11 | 524,871 |
2023-09-21 | $31.38 | $31.43 | $31.09 | $31.09 | $31.09 | 14,583 |
2023-09-20 | $31.83 | $31.85 | $31.57 | $31.62 | $31.62 | 5,807 |
2023-09-19 | $31.87 | $31.87 | $31.66 | $31.83 | $31.83 | 8,777 |
2023-09-18 | $31.82 | $31.91 | $31.82 | $31.86 | $31.86 | 6,062 |
2023-09-15 | $31.86 | $31.94 | $31.81 | $31.85 | $31.85 | 8,475 |
2023-09-14 | $31.96 | $32.07 | $31.92 | $31.99 | $31.99 | 42,111 |
2023-09-13 | $31.85 | $31.95 | $31.80 | $31.91 | $31.91 | 4,649 |
2023-09-12 | $31.92 | $31.95 | $31.78 | $31.85 | $31.85 | 16,197 |
2023-09-11 | $31.80 | $31.96 | $31.74 | $31.94 | $31.94 | 7,882 |
2023-09-08 | $31.71 | $31.85 | $31.63 | $31.73 | $31.73 | 4,959 |
2023-09-07 | $31.67 | $31.80 | $31.66 | $31.70 | $31.70 | 16,293 |
2023-09-06 | $31.93 | $32.07 | $31.58 | $31.75 | $31.75 | 29,169 |
2023-09-05 | $31.94 | $31.99 | $31.92 | $31.93 | $31.93 | 5,934 |
2023-09-01 | $31.98 | $32.09 | $31.95 | $32.01 | $32.01 | 19,309 |
2023-08-31 | $31.94 | $31.99 | $31.92 | $31.95 | $31.95 | 28,029 |
2023-08-30 | $31.94 | $32.17 | $31.80 | $31.88 | $31.88 | 20,925 |
2023-08-29 | $31.60 | $31.92 | $31.59 | $31.79 | $31.79 | 9,169 |
2023-08-28 | $31.49 | $31.65 | $31.23 | $31.58 | $31.58 | 19,357 |
2023-08-25 | $31.22 | $31.42 | $31.06 | $31.42 | $31.42 | 3,962 |
2023-08-24 | $32.14 | $32.14 | $31.67 | $31.67 | $31.16 | 4,513 |
2023-08-23 | $31.99 | $32.15 | $31.99 | $32.12 | $31.61 | 10,673 |
2023-08-22 | $31.95 | $31.95 | $31.69 | $31.75 | $31.25 | 11,554 |
2023-08-21 | $31.81 | $31.91 | $31.57 | $31.83 | $31.33 | 6,882 |
2023-08-18 | $31.46 | $31.64 | $31.46 | $31.62 | $31.62 | 4,006 |
2023-08-17 | $31.97 | $32.02 | $31.38 | $31.64 | $31.64 | 9,031 |
2023-08-16 | $32.10 | $32.18 | $31.77 | $31.77 | $31.77 | 7,585 |
2023-08-15 | $32.32 | $32.35 | $32.11 | $32.23 | $32.23 | 35,551 |
2023-08-14 | $32.11 | $32.36 | $32.11 | $32.31 | $32.31 | 8,533 |
2023-08-11 | $32.30 | $32.30 | $32.21 | $32.27 | $32.27 | 7,217 |
2023-08-10 | $32.47 | $32.47 | $32.16 | $32.21 | $32.21 | 4,513 |
2023-08-09 | $32.44 | $32.63 | $32.16 | $32.26 | $32.26 | 26,649 |
2023-08-08 | $32.50 | $32.50 | $32.22 | $32.44 | $32.44 | 8,433 |
2023-08-07 | $32.49 | $32.55 | $32.32 | $32.52 | $32.52 | 10,816 |
2023-08-04 | $32.48 | $32.65 | $32.16 | $32.24 | $32.24 | 4,659 |
2023-08-03 | $32.37 | $32.52 | $32.30 | $32.42 | $32.42 | 20,132 |
2023-08-02 | $32.70 | $32.70 | $32.42 | $32.49 | $32.49 | 15,034 |
2023-08-01 | $32.80 | $32.90 | $32.79 | $32.82 | $32.82 | 17,910 |
2023-07-31 | $32.93 | $32.93 | $32.80 | $32.81 | $32.81 | 17,582 |
2023-07-28 | $32.89 | $32.89 | $32.73 | $32.85 | $32.85 | 9,275 |
2023-07-27 | $32.86 | $32.88 | $32.58 | $32.70 | $32.70 | 12,444 |
2023-07-26 | $32.82 | $32.82 | $32.69 | $32.82 | $32.82 | 5,439 |
2023-07-25 | $32.70 | $32.81 | $32.62 | $32.78 | $32.78 | 14,591 |
2023-07-24 | $32.85 | $33.04 | $32.85 | $32.90 | $32.90 | 11,412 |
2023-07-21 | $32.87 | $32.99 | $32.86 | $32.90 | $32.90 | 5,577 |
2023-07-20 | $32.99 | $32.99 | $32.81 | $32.87 | $32.87 | 13,963 |
2023-07-19 | $33.03 | $33.34 | $32.87 | $32.95 | $32.95 | 6,549 |
2023-07-18 | $32.79 | $32.94 | $32.71 | $32.87 | $32.87 | 13,061 |
2023-07-17 | $32.78 | $32.83 | $32.70 | $32.80 | $32.80 | 8,767 |
2023-07-14 | $32.72 | $32.87 | $32.59 | $32.67 | $32.67 | 5,794 |
2023-07-13 | $32.73 | $32.73 | $32.54 | $32.66 | $32.66 | 15,472 |
2023-07-12 | $32.57 | $32.65 | $32.48 | $32.52 | $32.52 | 5,129 |
2023-07-11 | $32.25 | $32.46 | $32.25 | $32.44 | $32.44 | 15,332 |
2023-07-10 | $32.24 | $32.38 | $32.24 | $32.31 | $32.31 | 10,124 |
2023-07-07 | $32.34 | $32.46 | $32.25 | $32.25 | $32.25 | 12,214 |
2023-07-06 | $32.34 | $32.37 | $32.19 | $32.20 | $32.20 | 5,965 |
2023-07-05 | $32.24 | $32.49 | $32.24 | $32.47 | $32.47 | 29,853 |
2023-07-03 | $32.40 | $32.50 | $32.40 | $32.43 | $32.43 | 5,142 |
2023-06-30 | $32.42 | $32.50 | $32.29 | $32.40 | $32.40 | 4,824 |
2023-06-29 | $32.39 | $32.40 | $32.21 | $32.31 | $32.31 | 12,470 |
2023-06-28 | $32.20 | $32.33 | $32.18 | $32.20 | $32.20 | 18,072 |
2023-06-27 | $32.18 | $32.35 | $32.18 | $32.28 | $32.28 | 4,534 |
2023-06-26 | $32.29 | $32.29 | $32.17 | $32.17 | $32.17 | 1,942 |
2023-06-23 | $32.41 | $32.48 | $32.40 | $32.40 | $32.40 | 6,637 |
2023-06-22 | $32.44 | $32.49 | $32.32 | $32.45 | $32.45 | 5,135 |
2023-06-21 | $32.41 | $32.48 | $32.30 | $32.44 | $32.44 | 3,592 |
2023-06-20 | $32.39 | $32.47 | $32.35 | $32.44 | $32.44 | 2,825 |
2023-06-16 | $32.33 | $32.50 | $32.33 | $32.46 | $32.46 | 2,751 |
2023-06-15 | $32.38 | $32.50 | $32.37 | $32.45 | $32.45 | 4,174 |
2023-06-14 | $32.39 | $32.44 | $32.26 | $32.33 | $32.33 | 6,483 |
2023-06-13 | $32.20 | $32.37 | $32.20 | $32.31 | $32.31 | 9,261 |
2023-06-12 | $32.32 | $32.32 | $32.05 | $32.22 | $32.22 | 4,014 |
2023-06-09 | $32.12 | $32.15 | $32.03 | $32.15 | $32.15 | 2,037 |
2023-06-08 | $32.05 | $32.08 | $32.00 | $32.08 | $32.08 | 3,234 |
2023-06-07 | $31.94 | $32.14 | $31.94 | $32.11 | $32.11 | 5,962 |
2023-06-06 | $31.86 | $32.12 | $31.86 | $32.05 | $32.05 | 4,024 |
2023-06-05 | $32.06 | $32.10 | $31.92 | $32.02 | $32.02 | 5,339 |
2023-06-02 | $31.97 | $32.06 | $31.90 | $32.00 | $32.00 | 8,055 |
2023-06-01 | $31.58 | $31.85 | $31.58 | $31.84 | $31.84 | 3,615 |
2023-05-31 | $31.77 | $31.77 | $31.48 | $31.64 | $31.64 | 16,355 |
2023-05-30 | $31.88 | $31.88 | $31.65 | $31.73 | $31.73 | 7,655 |
2023-05-26 | $31.40 | $31.73 | $31.40 | $31.73 | $31.73 | 5,557 |
2023-05-25 | $31.42 | $31.49 | $31.31 | $31.39 | $31.39 | 7,990 |
2023-05-24 | $31.18 | $31.31 | $31.16 | $31.20 | $31.20 | 6,862 |
2023-05-23 | $31.79 | $31.79 | $31.45 | $31.58 | $31.44 | 7,370 |
2023-05-22 | $31.63 | $31.78 | $31.63 | $31.74 | $31.74 | 19,356 |
2023-05-19 | $31.62 | $31.82 | $31.59 | $31.65 | $31.65 | 5,512 |
2023-05-18 | $31.55 | $31.76 | $31.54 | $31.75 | $31.75 | 14,932 |
2023-05-17 | $31.54 | $31.61 | $31.34 | $31.54 | $31.54 | 4,942 |
2023-05-16 | $31.27 | $31.42 | $31.27 | $31.29 | $31.29 | 8,749 |
2023-05-15 | $31.25 | $31.49 | $31.25 | $31.49 | $31.49 | 2,994 |
2023-05-12 | $31.40 | $31.40 | $31.10 | $31.31 | $31.31 | 10,233 |
2023-05-11 | $31.30 | $31.36 | $31.25 | $31.33 | $31.33 | 2,708 |
2023-05-10 | $31.41 | $31.49 | $31.27 | $31.32 | $31.32 | 8,968 |
2023-05-09 | $31.17 | $31.35 | $31.17 | $31.25 | $31.25 | 4,124 |
2023-05-08 | $31.32 | $31.39 | $31.22 | $31.36 | $31.36 | 3,411 |
2023-05-05 | $31.12 | $31.42 | $31.09 | $31.21 | $31.21 | 12,422 |
2023-05-04 | $30.73 | $30.86 | $30.72 | $30.79 | $30.79 | 5,609 |
2023-05-03 | $31.28 | $31.28 | $31.00 | $31.00 | $31.00 | 14,561 |
2023-05-02 | $31.08 | $31.17 | $31.03 | $31.17 | $31.17 | 2,402 |
2023-05-01 | $31.50 | $31.52 | $31.36 | $31.36 | $31.36 | 5,645 |
2023-04-28 | $31.25 | $31.41 | $31.25 | $31.38 | $31.38 | 2,978 |
2023-04-27 | $31.11 | $31.28 | $31.01 | $31.25 | $31.25 | 7,617 |
2023-04-26 | $31.03 | $31.05 | $30.75 | $30.86 | $30.86 | 4,765 |
2023-04-25 | $31.13 | $31.16 | $30.50 | $30.92 | $30.92 | 5,076 |
2023-04-24 | $31.16 | $31.31 | $31.06 | $31.23 | $31.23 | 10,836 |
2023-04-21 | $31.31 | $31.50 | $31.31 | $31.44 | $31.17 | 4,081 |
2023-04-20 | $31.47 | $31.47 | $31.26 | $31.34 | $31.08 | 5,088 |
2023-04-19 | $31.27 | $31.56 | $31.27 | $31.49 | $31.22 | 9,554 |
2023-04-18 | $31.39 | $31.51 | $31.37 | $31.38 | $31.11 | 27,288 |
2023-04-17 | $31.47 | $31.50 | $31.35 | $31.44 | $31.18 | 1,894 |
2023-04-14 | $31.28 | $31.44 | $31.25 | $31.30 | $31.03 | 3,955 |
2023-04-13 | $31.28 | $31.35 | $31.21 | $31.30 | $31.04 | 3,696 |
2023-04-12 | $31.20 | $31.35 | $31.20 | $31.23 | $30.96 | 10,126 |
2023-04-11 | $31.38 | $31.38 | $31.17 | $31.24 | $30.97 | 6,356 |
2023-04-10 | $31.04 | $31.24 | $31.01 | $31.22 | $30.95 | 12,919 |
2023-04-06 | $31.15 | $31.27 | $31.09 | $31.19 | $30.93 | 4,878 |
2023-04-05 | $31.12 | $31.18 | $31.09 | $31.14 | $30.87 | 5,876 |
2023-04-04 | $31.09 | $31.18 | $31.03 | $31.13 | $30.86 | 11,918 |
2023-04-03 | $31.14 | $31.27 | $31.05 | $31.24 | $30.98 | 5,826 |
2023-03-31 | $31.00 | $31.12 | $31.00 | $31.04 | $31.04 | 3,013 |
2023-03-30 | $31.08 | $31.09 | $30.86 | $31.07 | $31.07 | 5,515 |
2023-03-29 | $30.91 | $30.97 | $30.79 | $30.93 | $30.93 | 11,219 |
2023-03-28 | $30.58 | $30.77 | $30.57 | $30.69 | $30.69 | 11,954 |
2023-03-27 | $30.77 | $30.80 | $30.59 | $30.75 | $30.75 | 5,929 |
2023-03-24 | $30.40 | $30.56 | $30.37 | $30.56 | $30.56 | 3,914 |
2023-03-23 | $30.67 | $30.74 | $30.39 | $30.44 | $30.44 | 9,973 |
2023-03-22 | $30.69 | $30.79 | $30.46 | $30.46 | $30.46 | 3,081 |
2023-03-21 | $30.47 | $30.68 | $30.47 | $30.66 | $30.66 | 17,871 |
2023-03-20 | $30.13 | $30.41 | $30.13 | $30.41 | $30.41 | 27,970 |
2023-03-17 | $30.35 | $30.35 | $30.16 | $30.17 | $30.17 | 1,251 |
2023-03-16 | $29.91 | $30.46 | $29.89 | $30.42 | $30.42 | 10,284 |
2023-03-15 | $29.82 | $30.07 | $29.77 | $29.99 | $29.99 | 14,085 |
2023-03-14 | $30.11 | $30.34 | $30.04 | $30.17 | $30.17 | 19,383 |
2023-03-13 | $29.42 | $30.05 | $29.42 | $29.80 | $29.80 | 6,622 |
2023-03-10 | $30.19 | $30.36 | $29.70 | $29.81 | $29.81 | 13,521 |
2023-03-09 | $30.67 | $30.79 | $30.24 | $30.28 | $30.28 | 6,617 |
2023-03-08 | $30.53 | $30.67 | $30.53 | $30.64 | $30.64 | 9,444 |
2023-03-07 | $30.76 | $30.84 | $30.58 | $30.62 | $30.62 | 4,954 |
2023-03-06 | $30.77 | $30.99 | $30.77 | $30.91 | $30.91 | 39,077 |
2023-03-03 | $30.54 | $30.82 | $30.54 | $30.79 | $30.79 | 3,488 |
2023-03-02 | $30.20 | $30.59 | $30.20 | $30.49 | $30.49 | 22,047 |
2023-03-01 | $30.51 | $30.51 | $30.25 | $30.30 | $30.30 | 7,934 |
2023-02-28 | $30.50 | $30.58 | $30.42 | $30.47 | $30.47 | 9,560 |
2023-02-27 | $30.70 | $30.73 | $30.43 | $30.49 | $30.49 | 18,646 |
2023-02-24 | $30.19 | $30.43 | $30.19 | $30.38 | $30.38 | 7,744 |
2023-02-23 | $30.67 | $30.74 | $30.33 | $30.68 | $30.68 | 8,919 |
2023-02-22 | $30.45 | $30.63 | $30.35 | $30.44 | $30.44 | 13,745 |
2023-02-21 | $30.96 | $31.03 | $30.83 | $30.84 | $30.52 | 9,088 |
2023-02-17 | $31.06 | $31.19 | $30.99 | $31.17 | $31.17 | 4,304 |
2023-02-16 | $31.15 | $31.42 | $31.15 | $31.26 | $31.26 | 303,210 |
2023-02-15 | $31.15 | $31.43 | $31.15 | $31.39 | $31.39 | 8,257 |
2023-02-14 | $31.37 | $31.37 | $31.24 | $31.28 | $31.28 | 6,723 |
2023-02-13 | $31.07 | $31.29 | $31.07 | $31.22 | $31.22 | 3,719 |
2023-02-10 | $30.98 | $31.11 | $30.92 | $31.04 | $31.04 | 14,124 |
2023-02-09 | $31.16 | $31.18 | $30.91 | $31.00 | $31.00 | 38,284 |
2023-02-08 | $31.21 | $31.22 | $31.02 | $31.12 | $31.12 | 12,426 |
2023-02-07 | $30.96 | $31.22 | $30.96 | $31.20 | $31.20 | 6,696 |
2023-02-06 | $31.16 | $31.18 | $31.01 | $31.08 | $31.08 | 14,944 |
2023-02-03 | $31.13 | $31.20 | $31.02 | $31.17 | $31.17 | 55,070 |
2023-02-02 | $31.22 | $31.26 | $31.06 | $31.13 | $31.13 | 37,408 |
2023-02-01 | $30.93 | $31.19 | $30.76 | $31.11 | $31.11 | 21,684 |
2023-01-31 | $30.78 | $30.85 | $30.70 | $30.85 | $30.85 | 4,606 |
2023-01-30 | $30.93 | $30.93 | $30.80 | $30.85 | $30.85 | 20,419 |
2023-01-27 | $30.87 | $30.95 | $30.86 | $30.94 | $30.94 | 11,137 |
2023-01-26 | $30.72 | $30.89 | $30.70 | $30.89 | $30.89 | 27,575 |
2023-01-25 | $30.49 | $30.80 | $30.46 | $30.77 | $30.77 | 11,347 |
2023-01-24 | $30.96 | $30.99 | $30.81 | $30.99 | $30.68 | 3,568 |
2023-01-23 | $30.99 | $31.07 | $30.91 | $30.96 | $30.65 | 7,462 |
2023-01-20 | $30.45 | $30.95 | $30.45 | $30.80 | $30.80 | 27,110 |
2023-01-19 | $30.55 | $30.69 | $30.47 | $30.60 | $30.60 | 10,426 |
2023-01-18 | $30.94 | $30.94 | $30.67 | $30.74 | $30.74 | 14,988 |
2023-01-17 | $30.86 | $30.97 | $30.80 | $30.82 | $30.82 | 42,939 |
2023-01-13 | $30.81 | $30.92 | $30.71 | $30.89 | $30.89 | 46,609 |
2023-01-12 | $30.62 | $30.90 | $30.62 | $30.89 | $30.89 | 12,636 |
2023-01-11 | $30.45 | $30.74 | $30.45 | $30.65 | $30.65 | 13,231 |
2023-01-10 | $30.20 | $30.58 | $30.20 | $30.44 | $30.44 | 37,423 |
2023-01-09 | $30.41 | $30.56 | $30.26 | $30.29 | $30.29 | 32,888 |
2023-01-06 | $29.89 | $30.43 | $29.89 | $30.42 | $30.42 | 18,030 |
2023-01-05 | $29.83 | $29.99 | $29.81 | $29.96 | $29.96 | 8,605 |
2023-01-04 | $29.95 | $30.20 | $29.95 | $30.20 | $30.20 | 6,386 |
2023-01-03 | $30.24 | $30.24 | $29.82 | $29.89 | $29.89 | 16,282 |
2022-12-30 | $30.00 | $30.03 | $29.82 | $30.03 | $30.03 | 21,723 |
2022-12-29 | $29.90 | $30.17 | $29.82 | $30.14 | $30.14 | 33,916 |
2022-12-28 | $29.90 | $30.01 | $29.63 | $29.66 | $29.66 | 26,461 |
2022-12-27 | $29.90 | $30.02 | $29.83 | $29.83 | $29.83 | 15,247 |
2022-12-23 | $29.75 | $30.04 | $29.57 | $29.94 | $29.94 | 4,345 |
2022-12-22 | $30.15 | $30.22 | $29.78 | $30.20 | $29.87 | 13,155 |
2022-12-21 | $30.39 | $30.59 | $30.33 | $30.59 | $30.25 | 8,550 |
2022-12-20 | $30.05 | $30.29 | $29.94 | $30.13 | $29.80 | 20,301 |
2022-12-19 | $30.31 | $30.36 | $29.99 | $30.13 | $30.13 | 23,147 |
2022-12-16 | $30.50 | $30.50 | $30.15 | $30.42 | $30.42 | 3,599 |
2022-12-15 | $30.61 | $30.69 | $30.40 | $30.52 | $30.52 | 17,316 |
2022-12-14 | $30.88 | $31.18 | $30.88 | $30.89 | $30.89 | 9,509 |
2022-12-13 | $31.10 | $31.25 | $30.86 | $31.11 | $31.11 | 37,009 |
2022-12-12 | $30.60 | $30.85 | $30.53 | $30.72 | $30.72 | 332,256 |
2022-12-09 | $30.67 | $30.82 | $30.62 | $30.71 | $30.71 | 15,785 |
2022-12-08 | $30.64 | $30.79 | $30.60 | $30.77 | $30.77 | 38,791 |
2022-12-07 | $30.59 | $30.75 | $30.51 | $30.64 | $30.64 | 18,102 |
2022-12-06 | $30.73 | $30.80 | $30.46 | $30.60 | $30.60 | 32,446 |
2022-12-05 | $30.88 | $30.97 | $30.66 | $30.74 | $30.74 | 16,815 |
2022-12-02 | $31.02 | $31.03 | $30.87 | $31.00 | $31.00 | 11,695 |
2022-12-01 | $30.93 | $31.19 | $30.76 | $31.02 | $31.02 | 22,474 |
2022-11-30 | $30.56 | $30.95 | $30.54 | $30.88 | $30.88 | 6,206 |
2022-11-29 | $30.76 | $30.76 | $30.47 | $30.65 | $30.65 | 27,249 |
2022-11-28 | $30.71 | $30.85 | $30.46 | $30.66 | $30.66 | 11,995 |
2022-11-25 | $30.81 | $30.93 | $30.73 | $30.84 | $30.84 | 10,138 |
2022-11-23 | $30.89 | $30.89 | $30.67 | $30.71 | $30.71 | 10,551 |
2022-11-22 | $31.12 | $31.19 | $30.90 | $30.99 | $30.68 | 20,931 |
2022-11-21 | $30.78 | $30.98 | $30.78 | $30.98 | $30.67 | 10,230 |
2022-11-18 | $31.09 | $31.09 | $30.78 | $30.97 | $30.66 | 36,875 |
2022-11-17 | $30.84 | $30.94 | $30.65 | $30.76 | $30.44 | 86,684 |
2022-11-16 | $30.99 | $30.99 | $30.78 | $30.93 | $30.62 | 11,190 |
2022-11-15 | $31.11 | $31.11 | $30.73 | $30.93 | $30.62 | 33,826 |
2022-11-14 | $30.96 | $30.98 | $30.78 | $30.80 | $30.49 | 23,807 |
2022-11-11 | $30.97 | $30.99 | $30.69 | $30.79 | $30.79 | 17,954 |
2022-11-10 | $30.76 | $30.76 | $30.64 | $30.71 | $30.71 | 20,259 |
2022-11-09 | $30.49 | $30.59 | $30.26 | $30.34 | $30.34 | 11,585 |
2022-11-08 | $30.61 | $30.64 | $30.41 | $30.46 | $30.46 | 26,760 |
2022-11-07 | $30.32 | $30.56 | $30.22 | $30.40 | $30.40 | 12,927 |
2022-11-04 | $30.27 | $30.36 | $30.00 | $30.26 | $30.26 | 15,114 |
2022-11-03 | $29.93 | $30.20 | $29.93 | $30.03 | $30.03 | 24,620 |
2022-11-02 | $30.34 | $30.49 | $30.25 | $30.25 | $30.25 | 20,160 |
2022-11-01 | $30.53 | $30.60 | $30.31 | $30.47 | $30.47 | 41,563 |
2022-10-31 | $30.46 | $30.50 | $30.37 | $30.50 | $30.50 | 19,265 |
2022-10-28 | $30.47 | $30.48 | $30.30 | $30.46 | $30.46 | 17,755 |
2022-10-27 | $30.40 | $30.46 | $30.22 | $30.39 | $30.39 | 36,872 |
2022-10-26 | $30.31 | $30.39 | $30.27 | $30.32 | $30.32 | 17,839 |
2022-10-25 | $30.16 | $30.33 | $30.10 | $30.31 | $30.31 | 41,730 |
2022-10-24 | $30.52 | $30.54 | $30.23 | $30.33 | $30.00 | 24,175 |
2022-10-21 | $30.50 | $30.68 | $30.45 | $30.56 | $30.23 | 6,084 |
2022-10-20 | $30.89 | $31.06 | $30.39 | $30.58 | $30.25 | 12,367 |
2022-10-19 | $30.90 | $30.90 | $30.52 | $30.73 | $30.40 | 15,351 |
2022-10-18 | $31.36 | $31.41 | $30.59 | $30.82 | $30.48 | 11,766 |
2022-10-17 | $30.40 | $30.59 | $30.40 | $30.53 | $30.19 | 14,409 |
2022-10-14 | $30.81 | $30.85 | $29.82 | $29.82 | $29.82 | 11,655 |
2022-10-13 | $29.31 | $30.56 | $29.31 | $30.46 | $30.46 | 22,810 |
2022-10-12 | $29.86 | $29.91 | $29.70 | $29.74 | $29.74 | 1,648 |
2022-10-11 | $29.75 | $30.17 | $29.61 | $29.77 | $29.77 | 18,449 |
2022-10-10 | $30.24 | $30.24 | $29.85 | $29.90 | $29.90 | 6,201 |
2022-10-07 | $30.76 | $30.76 | $30.13 | $30.21 | $30.21 | 7,783 |
2022-10-06 | $30.93 | $31.07 | $30.85 | $30.86 | $30.86 | 20,156 |
2022-10-05 | $30.74 | $31.20 | $30.74 | $31.08 | $31.08 | 2,947 |
2022-10-04 | $31.00 | $31.02 | $30.94 | $30.99 | $30.99 | 23,100 |
2022-10-03 | $29.91 | $30.40 | $29.91 | $30.40 | $30.40 | 20,092 |
2022-09-30 | $29.96 | $30.25 | $29.76 | $29.82 | $29.82 | 14,041 |
2022-09-29 | $30.32 | $30.33 | $29.95 | $30.06 | $30.06 | 47,421 |
2022-09-28 | $30.31 | $30.76 | $30.29 | $30.67 | $30.67 | 23,089 |
2022-09-27 | $30.23 | $30.35 | $29.82 | $29.99 | $29.99 | 8,882 |
2022-09-26 | $30.11 | $30.42 | $30.00 | $30.06 | $30.06 | 31,208 |
2022-09-23 | $30.23 | $30.31 | $30.02 | $30.31 | $30.31 | 6,218 |
2022-09-22 | $30.83 | $30.83 | $30.60 | $30.73 | $30.73 | 28,347 |
2022-09-21 | $31.07 | $31.29 | $30.84 | $30.84 | $30.84 | 8,597 |
2022-09-20 | $30.99 | $31.18 | $30.93 | $31.07 | $31.07 | 12,734 |
2022-09-19 | $30.93 | $31.20 | $30.79 | $31.20 | $31.20 | 21,869 |
2022-09-16 | $31.13 | $31.15 | $31.04 | $31.08 | $31.08 | 3,278 |
2022-09-15 | $31.47 | $31.55 | $31.13 | $31.15 | $31.15 | 18,033 |
2022-09-14 | $31.58 | $31.68 | $31.47 | $31.56 | $31.56 | 8,245 |
2022-09-13 | $32.05 | $32.14 | $31.49 | $31.51 | $31.51 | 36,901 |
2022-09-12 | $32.70 | $32.89 | $32.68 | $32.81 | $32.81 | 4,883 |
2022-09-09 | $32.51 | $32.58 | $32.35 | $32.51 | $32.51 | 6,705 |
2022-09-08 | $31.68 | $32.02 | $31.64 | $32.02 | $32.02 | 30,614 |
2022-09-07 | $31.46 | $31.98 | $31.39 | $31.88 | $31.88 | 4,830 |
2022-09-06 | $31.24 | $31.29 | $31.19 | $31.26 | $31.26 | 8,081 |
2022-09-02 | $31.91 | $32.10 | $31.23 | $31.35 | $31.35 | 5,546 |
2022-09-01 | $31.27 | $31.68 | $31.27 | $31.68 | $31.68 | 2,903 |
2022-08-31 | $31.96 | $31.96 | $31.57 | $31.58 | $31.58 | 39,280 |
2022-08-30 | $32.29 | $32.29 | $31.54 | $31.76 | $31.76 | 16,529 |
2022-08-29 | $32.13 | $32.36 | $32.10 | $32.22 | $32.22 | 9,983 |
2022-08-26 | $33.25 | $33.25 | $32.35 | $32.38 | $32.38 | 10,212 |
2022-08-25 | $32.94 | $33.16 | $32.89 | $33.09 | $33.09 | 25,076 |
2022-08-24 | $32.81 | $32.95 | $32.69 | $32.91 | $32.91 | 11,625 |
2022-08-23 | $32.88 | $32.88 | $32.75 | $32.75 | $32.75 | 11,544 |
2022-08-22 | $33.08 | $33.08 | $32.76 | $32.82 | $32.82 | 10,524 |
2022-08-19 | $33.33 | $33.33 | $33.08 | $33.26 | $33.26 | 17,437 |
2022-08-18 | $33.29 | $33.29 | $33.05 | $33.16 | $33.16 | 9,740 |
2022-08-17 | $33.30 | $33.30 | $33.17 | $33.17 | $33.17 | 4,028 |
2022-08-16 | $33.19 | $33.27 | $33.18 | $33.18 | $33.18 | 9,004 |
2022-08-15 | $33.23 | $33.24 | $33.05 | $33.16 | $33.16 | 5,108 |
2022-08-12 | $33.21 | $33.26 | $33.08 | $33.24 | $33.24 | 7,316 |
2022-08-11 | $33.29 | $33.29 | $33.06 | $33.16 | $33.16 | 7,297 |
2022-08-10 | $33.27 | $33.27 | $33.04 | $33.15 | $33.15 | 21,126 |
2022-08-09 | $33.05 | $33.32 | $33.01 | $33.32 | $33.32 | 11,268 |
2022-08-08 | $33.10 | $33.17 | $33.00 | $33.09 | $33.09 | 9,139 |
2022-08-05 | $33.18 | $33.19 | $33.11 | $33.11 | $33.11 | 1,420 |
2022-08-04 | $33.08 | $33.19 | $33.03 | $33.18 | $33.18 | 5,667 |
2022-08-03 | $33.15 | $33.16 | $33.06 | $33.09 | $33.09 | 5,383 |
2022-08-02 | $32.98 | $33.15 | $32.97 | $33.05 | $33.05 | 123,523 |
2022-08-01 | $32.92 | $33.16 | $32.92 | $33.05 | $33.05 | 36,849 |
2022-07-29 | $32.95 | $33.10 | $32.95 | $33.06 | $33.06 | 207,932 |
2022-07-28 | $32.86 | $33.00 | $32.80 | $33.00 | $33.00 | 8,108 |
2022-07-27 | $32.86 | $32.99 | $32.65 | $32.96 | $32.96 | 15,044 |
2022-07-26 | $32.68 | $32.74 | $32.53 | $32.62 | $32.62 | 5,668 |
2022-07-25 | $32.65 | $32.83 | $32.65 | $32.66 | $32.66 | 34,145 |
2022-07-22 | $32.70 | $32.80 | $32.59 | $32.63 | $32.63 | 65,360 |
2022-07-21 | $32.51 | $32.83 | $32.50 | $32.67 | $32.67 | 62,516 |
2022-07-20 | $32.68 | $32.73 | $32.46 | $32.63 | $32.63 | 50,554 |
2022-07-19 | $32.41 | $32.63 | $32.41 | $32.55 | $32.55 | 30,143 |
2022-07-18 | $32.30 | $32.49 | $32.17 | $32.20 | $32.20 | 26,693 |
2022-07-15 | $32.42 | $32.42 | $32.15 | $32.29 | $32.29 | 16,982 |
2022-07-14 | $32.37 | $32.39 | $32.13 | $32.37 | $32.37 | 11,510 |
2022-07-13 | $32.04 | $32.24 | $32.04 | $32.23 | $32.23 | 2,955 |
2022-07-12 | $32.08 | $32.36 | $32.08 | $32.12 | $32.12 | 6,259 |
2022-07-11 | $32.09 | $32.33 | $32.09 | $32.19 | $32.19 | 10,659 |
2022-07-08 | $32.22 | $32.37 | $32.10 | $32.24 | $32.24 | 30,765 |
2022-07-07 | $32.20 | $32.24 | $32.08 | $32.22 | $32.22 | 3,372 |
2022-07-06 | $32.09 | $32.33 | $32.02 | $32.17 | $32.17 | 10,167 |
2022-07-05 | $31.88 | $32.20 | $31.82 | $32.12 | $32.12 | 12,519 |
2022-07-01 | $31.98 | $32.18 | $31.98 | $32.10 | $32.10 | 45,166 |
2022-06-30 | $31.96 | $32.07 | $31.80 | $31.95 | $31.95 | 9,268 |
2022-06-29 | $32.01 | $32.11 | $31.88 | $32.01 | $32.01 | 25,482 |
2022-06-28 | $32.15 | $32.15 | $31.99 | $32.11 | $32.11 | 3,674 |
2022-06-27 | $32.32 | $32.32 | $32.00 | $32.11 | $32.11 | 52,288 |
2022-06-24 | $32.04 | $32.04 | $31.94 | $31.97 | $31.97 | 11,999 |
2022-06-23 | $31.92 | $31.92 | $31.70 | $31.85 | $31.85 | 4,499 |
2022-06-22 | $31.75 | $31.84 | $31.66 | $31.79 | $31.79 | 6,104 |
2022-06-21 | $31.47 | $31.84 | $31.47 | $31.61 | $31.61 | 39,446 |
2022-06-17 | $31.23 | $31.40 | $31.23 | $31.28 | $31.28 | 8,731 |
2022-06-16 | $31.67 | $31.67 | $31.14 | $31.31 | $31.31 | 7,062 |
2022-06-15 | $32.01 | $32.57 | $31.77 | $32.35 | $32.35 | 43,365 |
2022-06-14 | $31.86 | $32.15 | $31.66 | $31.84 | $31.84 | 24,803 |
2022-06-13 | $32.47 | $32.47 | $31.78 | $31.84 | $31.84 | 61,529 |
2022-06-10 | $32.73 | $32.91 | $32.70 | $32.82 | $32.82 | 9,182 |
2022-06-09 | $33.25 | $33.25 | $33.08 | $33.15 | $33.15 | 3,932 |
2022-06-08 | $33.13 | $33.25 | $33.00 | $33.14 | $33.14 | 21,781 |
2022-06-07 | $33.13 | $33.25 | $33.02 | $33.05 | $33.05 | 9,232 |
2022-06-06 | $33.13 | $33.25 | $33.00 | $33.13 | $33.13 | 8,646 |
2022-06-03 | $33.20 | $33.20 | $33.02 | $33.02 | $33.02 | 10,180 |
2022-06-02 | $32.91 | $33.21 | $32.90 | $33.14 | $33.14 | 4,620 |
2022-06-01 | $33.12 | $33.12 | $32.92 | $33.04 | $33.04 | 10,144 |
2022-05-31 | $33.02 | $33.18 | $32.88 | $33.05 | $33.05 | 7,989 |
2022-05-27 | $33.04 | $33.13 | $32.96 | $33.11 | $33.11 | 13,830 |
2022-05-26 | $32.82 | $32.99 | $32.73 | $32.86 | $32.86 | 12,165 |
2022-05-25 | $32.28 | $32.64 | $32.28 | $32.61 | $32.61 | 10,533 |
2022-05-24 | $32.50 | $32.51 | $32.17 | $32.46 | $32.46 | 3,599 |
2022-05-23 | $32.54 | $32.73 | $32.41 | $32.60 | $32.60 | 20,011 |
2022-05-20 | $32.01 | $32.55 | $31.82 | $32.42 | $32.42 | 22,919 |
2022-05-19 | $31.95 | $32.20 | $31.59 | $31.84 | $31.84 | 13,940 |
2022-05-18 | $32.48 | $32.48 | $31.88 | $31.96 | $31.96 | 10,529 |
2022-05-17 | $33.24 | $33.43 | $33.09 | $33.37 | $33.37 | 11,078 |
2022-05-16 | $32.89 | $32.99 | $32.63 | $32.75 | $32.75 | 39,555 |
2022-05-13 | $32.60 | $32.98 | $32.46 | $32.82 | $32.82 | 66,939 |
2022-05-12 | $31.90 | $32.28 | $31.47 | $31.86 | $31.86 | 18,618 |
2022-05-11 | $32.56 | $33.01 | $32.10 | $32.10 | $32.10 | 15,866 |
2022-05-10 | $33.00 | $33.27 | $32.28 | $32.55 | $32.55 | 38,210 |
2022-05-09 | $33.17 | $33.22 | $32.43 | $32.60 | $32.60 | 40,524 |
2022-05-06 | $33.42 | $33.82 | $33.31 | $33.68 | $33.68 | 13,059 |
2022-05-05 | $34.56 | $34.56 | $33.59 | $33.90 | $33.90 | 8,237 |
2022-05-04 | $34.06 | $34.89 | $33.81 | $34.86 | $34.86 | 118,681 |
2022-05-03 | $34.06 | $34.15 | $33.75 | $34.13 | $34.13 | 15,968 |
2022-05-02 | $33.81 | $33.94 | $33.12 | $33.94 | $33.94 | 29,838 |
2022-04-29 | $34.32 | $34.73 | $33.66 | $33.66 | $33.66 | 19,471 |
2022-04-28 | $34.28 | $34.76 | $34.10 | $34.75 | $34.75 | 9,974 |
2022-04-27 | $34.19 | $34.34 | $34.06 | $34.16 | $34.16 | 8,775 |
2022-04-26 | $34.65 | $34.67 | $33.91 | $33.93 | $33.93 | 8,760 |
2022-04-25 | $34.35 | $34.74 | $34.15 | $34.73 | $34.73 | 15,387 |
2022-04-22 | $35.06 | $35.06 | $34.62 | $34.62 | $34.62 | 10,357 |
2022-04-21 | $35.99 | $35.99 | $35.24 | $35.36 | $35.36 | 5,357 |
2022-04-20 | $35.76 | $35.76 | $35.45 | $35.64 | $35.64 | 22,587 |
2022-04-19 | $35.42 | $35.57 | $35.32 | $35.51 | $35.51 | 6,704 |
2022-04-18 | $35.02 | $35.34 | $34.96 | $35.08 | $35.08 | 18,627 |
2022-04-14 | $35.43 | $35.46 | $35.17 | $35.23 | $35.23 | 16,523 |
2022-04-13 | $35.57 | $35.57 | $35.13 | $35.28 | $35.28 | 11,564 |
2022-04-12 | $35.23 | $35.35 | $34.98 | $34.98 | $34.98 | 34,398 |
2022-04-11 | $35.21 | $35.27 | $35.03 | $35.18 | $35.18 | 20,982 |
2022-04-08 | $35.33 | $35.33 | $35.16 | $35.20 | $35.20 | 15,906 |
2022-04-07 | $35.27 | $35.33 | $35.13 | $35.18 | $35.18 | 29,083 |
2022-04-06 | $34.98 | $35.22 | $34.98 | $35.22 | $35.22 | 12,422 |
2022-04-05 | $35.39 | $35.39 | $35.25 | $35.25 | $35.25 | 12,608 |
2022-04-04 | $35.35 | $35.35 | $35.18 | $35.25 | $35.25 | 7,070 |
2022-04-01 | $35.14 | $35.25 | $35.09 | $35.12 | $35.12 | 8,182 |
2022-03-31 | $35.22 | $35.30 | $35.11 | $35.11 | $35.11 | 10,897 |
2022-03-30 | $35.20 | $35.29 | $35.18 | $35.25 | $35.25 | 11,715 |
2022-03-29 | $35.22 | $35.29 | $35.06 | $35.19 | $35.19 | 16,074 |
2022-03-28 | $34.98 | $35.21 | $34.98 | $35.14 | $35.14 | 20,711 |
2022-03-25 | $35.07 | $35.14 | $34.97 | $35.11 | $35.11 | 29,644 |
2022-03-24 | $34.76 | $35.04 | $34.76 | $34.95 | $34.95 | 15,984 |
2022-03-23 | $34.72 | $34.97 | $34.71 | $34.86 | $34.86 | 39,929 |
2022-03-22 | $34.83 | $35.00 | $34.83 | $34.92 | $34.92 | 8,239 |
2022-03-21 | $34.65 | $34.81 | $34.57 | $34.76 | $34.76 | 44,593 |
2022-03-18 | $34.40 | $34.74 | $34.40 | $34.59 | $34.59 | 7,370 |
2022-03-17 | $34.30 | $34.51 | $34.28 | $34.51 | $34.51 | 12,900 |
2022-03-16 | $33.98 | $34.37 | $33.84 | $34.37 | $34.37 | 35,976 |
2022-03-15 | $33.11 | $33.69 | $33.11 | $33.69 | $33.69 | 11,314 |
2022-03-14 | $33.45 | $33.56 | $32.90 | $32.94 | $32.94 | 11,994 |
2022-03-11 | $33.56 | $33.68 | $33.26 | $33.31 | $33.31 | 12,763 |
2022-03-10 | $33.38 | $33.52 | $33.31 | $33.50 | $33.50 | 14,600 |
2022-03-09 | $33.31 | $33.77 | $33.31 | $33.64 | $33.64 | 9,816 |
2022-03-08 | $33.19 | $33.44 | $32.72 | $32.99 | $32.99 | 10,940 |
2022-03-07 | $33.61 | $33.61 | $32.87 | $32.87 | $32.87 | 24,252 |
2022-03-04 | $33.61 | $33.77 | $33.53 | $33.70 | $33.70 | 8,618 |
2022-03-03 | $34.09 | $34.09 | $33.75 | $33.76 | $33.76 | 31,821 |
2022-03-02 | $33.64 | $34.03 | $33.60 | $33.99 | $33.99 | 14,601 |
2022-03-01 | $33.99 | $33.99 | $33.20 | $33.56 | $33.56 | 10,127 |
2022-02-28 | $33.73 | $33.90 | $33.55 | $33.71 | $33.71 | 7,337 |
2022-02-25 | $33.37 | $33.90 | $33.37 | $33.84 | $33.84 | 21,788 |
2022-02-24 | $32.14 | $33.51 | $32.10 | $33.44 | $33.44 | 20,153 |
2022-02-23 | $33.46 | $33.58 | $32.95 | $32.97 | $32.97 | 40,846 |
2022-02-22 | $33.55 | $33.62 | $33.28 | $33.37 | $33.37 | 7,528 |
2022-02-18 | $33.45 | $33.73 | $33.45 | $33.66 | $33.66 | 10,419 |
2022-02-17 | $33.88 | $33.95 | $33.50 | $33.53 | $33.53 | 20,615 |
2022-02-16 | $34.04 | $34.24 | $33.81 | $34.00 | $34.00 | 37,311 |
2022-02-15 | $33.63 | $34.09 | $33.63 | $33.90 | $33.90 | 9,664 |
2022-02-14 | $33.49 | $33.82 | $33.46 | $33.58 | $33.58 | 118,869 |
2022-02-11 | $34.07 | $34.11 | $33.53 | $33.56 | $33.56 | 29,521 |
2022-02-10 | $34.06 | $34.22 | $33.91 | $33.95 | $33.95 | 27,733 |
2022-02-09 | $34.16 | $34.44 | $33.99 | $34.17 | $34.17 | 25,377 |
2022-02-08 | $33.99 | $34.11 | $33.88 | $34.07 | $34.07 | 16,821 |
2022-02-07 | $34.03 | $34.03 | $33.79 | $33.93 | $33.93 | 13,153 |
2022-02-04 | $33.82 | $34.04 | $33.60 | $33.94 | $33.94 | 26,472 |
2022-02-03 | $33.52 | $34.03 | $32.84 | $33.76 | $33.76 | 16,243 |
2022-02-02 | $34.10 | $34.14 | $33.82 | $33.82 | $33.82 | 14,453 |
2022-02-01 | $33.77 | $34.03 | $33.63 | $33.98 | $33.98 | 36,276 |
2022-01-31 | $33.48 | $33.82 | $33.29 | $33.81 | $33.81 | 37,611 |
2022-01-28 | $32.75 | $33.26 | $32.75 | $33.26 | $33.26 | 6,201 |
2022-01-27 | $33.23 | $33.23 | $32.70 | $32.84 | $32.84 | 4,214 |
2022-01-26 | $33.36 | $33.36 | $32.73 | $32.81 | $32.81 | 6,581 |
2022-01-25 | $32.97 | $33.24 | $32.49 | $33.02 | $33.02 | 57,977 |
2022-01-24 | $32.78 | $33.15 | $32.04 | $33.14 | $33.14 | 64,876 |
2022-01-21 | $33.33 | $33.53 | $33.12 | $33.12 | $33.12 | 10,153 |
2022-01-20 | $33.97 | $34.39 | $33.46 | $33.46 | $33.46 | 30,890 |
2022-01-19 | $34.37 | $34.37 | $33.93 | $33.93 | $33.93 | 35,144 |
2022-01-18 | $34.46 | $34.46 | $34.17 | $34.26 | $34.26 | 33,273 |
2022-01-14 | $34.49 | $34.62 | $34.37 | $34.62 | $34.62 | 32,480 |
2022-01-13 | $34.58 | $34.73 | $34.52 | $34.53 | $34.53 | 11,030 |
2022-01-12 | $34.65 | $34.71 | $34.59 | $34.59 | $34.59 | 6,452 |
2022-01-11 | $34.55 | $34.67 | $34.51 | $34.66 | $34.66 | 17,668 |
2022-01-10 | $34.40 | $34.45 | $34.10 | $34.45 | $34.45 | 8,134 |
2022-01-07 | $34.57 | $34.57 | $34.40 | $34.48 | $34.48 | 9,196 |
2022-01-06 | $34.57 | $34.59 | $34.47 | $34.53 | $34.53 | 15,785 |
2022-01-05 | $34.58 | $34.71 | $34.42 | $34.44 | $34.44 | 35,574 |
2022-01-04 | $34.72 | $34.75 | $34.57 | $34.67 | $34.67 | 14,311 |
2022-01-03 | $34.70 | $34.70 | $34.52 | $34.57 | $34.57 | 13,197 |
2021-12-31 | $34.59 | $34.66 | $34.50 | $34.51 | $34.51 | 14,387 |
2021-12-30 | $34.69 | $34.70 | $34.56 | $34.61 | $34.61 | 6,035 |
2021-12-29 | $34.63 | $34.69 | $34.53 | $34.69 | $34.69 | 52,125 |
2021-12-28 | $34.59 | $34.65 | $34.54 | $34.64 | $34.64 | 9,856 |
2021-12-27 | $34.52 | $34.63 | $34.46 | $34.62 | $34.62 | 22,494 |
2021-12-23 | $34.43 | $34.67 | $34.38 | $34.51 | $34.51 | 1,574 |
2021-12-22 | $34.13 | $34.34 | $34.13 | $34.34 | $34.34 | 9,095 |
2021-12-21 | $33.96 | $34.14 | $33.94 | $34.12 | $34.12 | 3,332 |
2021-12-20 | $33.90 | $33.92 | $33.32 | $33.91 | $33.91 | 70,653 |
2021-12-17 | $33.97 | $34.30 | $33.97 | $34.05 | $34.05 | 51,090 |
2021-12-16 | $34.57 | $34.57 | $34.27 | $34.31 | $34.31 | 7,540 |
2021-12-15 | $34.72 | $34.72 | $33.77 | $34.28 | $34.28 | 11,412 |
2021-12-14 | $34.10 | $34.11 | $33.72 | $33.94 | $33.94 | 32,244 |
2021-12-13 | $34.19 | $34.32 | $34.10 | $34.19 | $34.19 | 9,641 |
2021-12-10 | $34.31 | $34.36 | $34.06 | $34.34 | $34.34 | 21,613 |
2021-12-09 | $34.21 | $34.24 | $34.00 | $34.08 | $34.08 | 8,886 |
2021-12-08 | $34.20 | $34.26 | $34.05 | $34.19 | $34.19 | 10,363 |
2021-12-07 | $33.84 | $34.15 | $33.84 | $34.04 | $34.04 | 15,971 |
2021-12-06 | $33.28 | $33.69 | $33.28 | $33.60 | $33.60 | 22,961 |
2021-12-03 | $33.71 | $33.71 | $32.91 | $33.16 | $33.16 | 5,895 |
2021-12-02 | $33.06 | $33.61 | $33.06 | $33.40 | $33.40 | 87,318 |
2021-12-01 | $33.65 | $33.92 | $33.06 | $33.06 | $33.06 | 26,850 |
2021-11-30 | $33.71 | $33.79 | $33.29 | $33.45 | $33.45 | 16,890 |
2021-11-29 | $33.75 | $33.93 | $33.56 | $33.72 | $33.72 | 53,303 |
2021-11-26 | $33.82 | $33.82 | $33.50 | $33.59 | $33.59 | 50,083 |
2021-11-24 | $34.07 | $34.10 | $33.56 | $34.01 | $34.01 | 7,043 |
2021-11-23 | $33.87 | $34.00 | $33.76 | $33.96 | $33.96 | 4,803 |
2021-11-22 | $34.20 | $34.27 | $34.02 | $34.03 | $34.03 | 28,895 |
2021-11-19 | $34.13 | $34.13 | $34.01 | $34.01 | $34.01 | 6,164 |
2021-11-18 | $34.01 | $34.09 | $33.91 | $34.05 | $34.05 | 5,790 |
2021-11-17 | $34.03 | $34.10 | $33.91 | $34.01 | $34.01 | 58,116 |
2021-11-16 | $34.02 | $34.11 | $33.95 | $33.98 | $33.98 | 22,519 |
2021-11-15 | $33.97 | $34.12 | $33.95 | $34.02 | $34.02 | 5,622 |
2021-11-12 | $33.94 | $34.06 | $33.94 | $33.97 | $33.97 | 2,479 |
2021-11-11 | $34.12 | $34.12 | $33.91 | $33.94 | $33.94 | 13,191 |
2021-11-10 | $33.90 | $34.08 | $33.89 | $33.95 | $33.95 | 4,100 |
2021-11-09 | $33.84 | $34.09 | $33.84 | $33.89 | $33.89 | 5,298 |
2021-11-08 | $33.99 | $34.00 | $33.91 | $33.95 | $33.95 | 2,991 |
2021-11-05 | $33.90 | $34.05 | $33.88 | $34.05 | $34.05 | 5,803 |
2021-11-04 | $33.90 | $34.07 | $33.81 | $33.89 | $33.89 | 3,167 |
2021-11-03 | $33.81 | $33.95 | $33.81 | $33.94 | $33.94 | 3,301 |
2021-11-02 | $34.02 | $34.02 | $33.80 | $33.91 | $33.91 | 4,987 |
2021-11-01 | $33.81 | $33.95 | $33.81 | $33.88 | $33.88 | 3,208 |
2021-10-29 | $33.89 | $33.89 | $33.77 | $33.84 | $33.84 | 5,670 |
2021-10-28 | $33.90 | $33.92 | $33.69 | $33.83 | $33.83 | 3,670 |
2021-10-27 | $33.71 | $33.90 | $33.69 | $33.82 | $33.82 | 4,245 |
2021-10-26 | $33.72 | $33.94 | $33.72 | $33.85 | $33.85 | 9,319 |
2021-10-25 | $33.65 | $33.84 | $33.63 | $33.79 | $33.79 | 6,102 |
2021-10-22 | $33.81 | $33.84 | $33.66 | $33.80 | $33.80 | 7,876 |
2021-10-21 | $33.75 | $33.81 | $33.74 | $33.78 | $33.78 | 2,017 |
2021-10-20 | $33.72 | $33.79 | $33.72 | $33.73 | $33.73 | 1,136 |
2021-10-19 | $33.62 | $33.75 | $33.56 | $33.61 | $33.61 | 43,137 |
2021-10-18 | $33.27 | $33.64 | $33.27 | $33.46 | $33.46 | 7,898 |
2021-10-15 | $33.38 | $33.60 | $33.35 | $33.49 | $33.49 | 47,195 |
2021-10-14 | $33.28 | $33.52 | $33.13 | $33.41 | $33.41 | 72,487 |
2021-10-13 | $32.79 | $32.99 | $32.58 | $32.83 | $32.83 | 71,469 |
2021-10-12 | $32.93 | $32.93 | $32.74 | $32.81 | $32.81 | 3,488 |
2021-10-11 | $33.16 | $33.19 | $32.89 | $32.89 | $32.89 | 6,142 |
2021-10-08 | $33.07 | $33.21 | $32.97 | $33.13 | $33.13 | 10,833 |
2021-10-07 | $33.00 | $33.24 | $33.00 | $33.10 | $33.10 | 65,593 |
2021-10-06 | $32.59 | $32.89 | $32.41 | $32.89 | $32.89 | 17,056 |
2021-10-05 | $32.60 | $32.89 | $32.43 | $32.77 | $32.77 | 50,835 |
2021-10-04 | $32.57 | $32.84 | $32.22 | $32.30 | $32.30 | 23,471 |
2021-10-01 | $32.69 | $32.87 | $32.40 | $32.84 | $32.84 | 7,655 |
2021-09-30 | $32.65 | $32.76 | $32.40 | $32.56 | $32.56 | 16,471 |
2021-09-29 | $32.75 | $32.90 | $32.68 | $32.75 | $32.75 | 18,521 |
2021-09-28 | $32.90 | $32.90 | $32.59 | $32.72 | $32.72 | 7,018 |
2021-09-27 | $33.03 | $33.23 | $33.01 | $33.14 | $33.14 | 17,825 |
2021-09-24 | $33.15 | $33.22 | $33.05 | $33.20 | $33.20 | 9,946 |
2021-09-23 | $33.07 | $33.20 | $33.05 | $33.12 | $33.12 | 5,234 |
2021-09-22 | $32.77 | $32.92 | $32.68 | $32.87 | $32.87 | 4,184 |
2021-09-21 | $32.82 | $32.82 | $32.55 | $32.67 | $32.67 | 6,209 |
2021-09-20 | $32.92 | $32.92 | $32.21 | $32.55 | $32.55 | 8,859 |
2021-09-17 | $33.12 | $33.12 | $32.85 | $32.92 | $32.92 | 6,973 |
2021-09-16 | $32.79 | $32.94 | $32.75 | $32.86 | $32.86 | 3,466 |
2021-09-15 | $32.91 | $33.00 | $32.74 | $32.92 | $32.92 | 10,628 |
2021-09-14 | $32.91 | $32.91 | $32.83 | $32.88 | $32.88 | 1,755 |
2021-09-13 | $32.73 | $32.90 | $32.70 | $32.79 | $32.79 | 5,154 |
2021-09-10 | $32.76 | $32.85 | $32.64 | $32.64 | $32.64 | 8,874 |
2021-09-09 | $32.85 | $32.93 | $32.79 | $32.85 | $32.85 | 4,510 |
2021-09-08 | $32.81 | $32.94 | $32.80 | $32.86 | $32.86 | 4,392 |
2021-09-07 | $32.92 | $32.95 | $32.82 | $32.91 | $32.91 | 6,103 |
2021-09-03 | $32.90 | $33.01 | $32.73 | $32.98 | $32.98 | 7,467 |
2021-09-02 | $32.93 | $32.93 | $32.73 | $32.82 | $32.82 | 2,790 |
2021-09-01 | $32.90 | $32.94 | $32.87 | $32.94 | $32.94 | 4,823 |
2021-08-31 | $32.81 | $32.95 | $32.74 | $32.81 | $32.81 | 8,380 |
2021-08-30 | $32.80 | $32.88 | $32.70 | $32.81 | $32.81 | 3,497 |
2021-08-27 | $32.78 | $32.86 | $32.59 | $32.80 | $32.80 | 10,997 |
2021-08-26 | $32.63 | $32.68 | $32.59 | $32.64 | $32.64 | 1,873 |
2021-08-25 | $32.67 | $32.79 | $32.67 | $32.76 | $32.76 | 3,312 |
2021-08-24 | $32.75 | $32.78 | $32.68 | $32.72 | $32.72 | 2,738 |
2021-08-23 | $32.74 | $32.74 | $32.57 | $32.68 | $32.68 | 5,679 |
2021-08-20 | $32.34 | $32.58 | $32.34 | $32.54 | $32.54 | 1,250 |
2021-08-19 | $32.42 | $32.53 | $32.33 | $32.33 | $32.33 | 4,946 |
2021-08-18 | $32.38 | $32.38 | $32.30 | $32.30 | $32.30 | 5,967 |
2021-08-17 | $32.48 | $32.51 | $32.32 | $32.47 | $32.47 | 5,787 |
2021-08-16 | $32.38 | $32.52 | $32.37 | $32.50 | $32.50 | 6,222 |
2021-08-13 | $32.47 | $32.52 | $32.42 | $32.43 | $32.43 | 55,755 |
2021-08-12 | $32.53 | $32.53 | $32.47 | $32.51 | $32.51 | 9,179 |
2021-08-11 | $32.46 | $32.50 | $32.41 | $32.45 | $32.45 | 6,333 |
2021-08-10 | $32.44 | $32.47 | $32.36 | $32.43 | $32.43 | 3,093 |
2021-08-09 | $32.33 | $32.46 | $32.25 | $32.45 | $32.45 | 6,904 |
2021-08-06 | $32.40 | $32.44 | $32.28 | $32.44 | $32.44 | 2,508 |
2021-08-05 | $32.15 | $32.38 | $32.15 | $32.29 | $32.29 | 40,030 |
2021-08-04 | $32.23 | $32.34 | $32.17 | $32.17 | $32.17 | 1,188 |
2021-08-03 | $32.14 | $32.35 | $32.13 | $32.26 | $32.26 | 2,814 |
2021-08-02 | $32.23 | $32.31 | $32.11 | $32.18 | $32.18 | 4,732 |
2021-07-30 | $32.23 | $32.26 | $32.07 | $32.26 | $32.26 | 8,304 |
2021-07-29 | $32.40 | $32.40 | $32.15 | $32.15 | $32.15 | 1,505 |
2021-07-28 | $32.04 | $32.14 | $32.02 | $32.14 | $32.14 | 6,792 |
2021-07-27 | $32.06 | $32.20 | $31.95 | $32.10 | $32.10 | 3,659 |
2021-07-26 | $32.15 | $32.26 | $32.09 | $32.09 | $32.09 | 5,576 |
2021-07-23 | $32.30 | $32.30 | $32.00 | $32.15 | $32.15 | 2,360 |
2021-07-22 | $31.89 | $32.02 | $31.89 | $32.01 | $32.01 | 5,232 |
2021-07-21 | $31.80 | $31.99 | $31.80 | $31.97 | $31.97 | 7,955 |
2021-07-20 | $31.48 | $31.89 | $31.46 | $31.89 | $31.89 | 10,046 |
2021-07-19 | $31.51 | $31.79 | $31.32 | $31.43 | $31.43 | 8,991 |
2021-07-16 | $32.06 | $32.06 | $31.73 | $31.91 | $31.91 | 4,153 |
2021-07-15 | $31.83 | $32.00 | $31.82 | $31.90 | $31.90 | 6,600 |
2021-07-14 | $32.02 | $32.02 | $31.83 | $31.98 | $31.98 | 7,211 |
2021-07-13 | $31.83 | $31.88 | $31.80 | $31.88 | $31.88 | 3,235 |
2021-07-12 | $31.87 | $31.96 | $31.81 | $31.90 | $31.90 | 11,246 |
2021-07-09 | $31.95 | $31.99 | $31.94 | $31.98 | $31.98 | 2,695 |
2021-07-08 | $31.80 | $31.94 | $31.74 | $31.84 | $31.84 | 3,968 |
2021-07-07 | $31.87 | $31.98 | $31.78 | $31.89 | $31.89 | 30,140 |
2021-07-06 | $32.00 | $32.00 | $31.76 | $31.77 | $31.77 | 22,965 |
2021-07-02 | $31.83 | $31.95 | $31.77 | $31.92 | $31.92 | 54,707 |
2021-07-01 | $31.95 | $31.95 | $31.65 | $31.92 | $31.92 | 9,215 |
2021-06-30 | $31.85 | $31.85 | $31.72 | $31.76 | $31.76 | 3,024 |
2021-06-29 | $31.67 | $31.90 | $31.65 | $31.70 | $31.70 | 6,016 |
2021-06-28 | $31.93 | $31.93 | $31.70 | $31.80 | $31.80 | 10,180 |
2021-06-25 | $31.67 | $31.89 | $31.66 | $31.77 | $31.77 | 5,630 |
2021-06-24 | $31.87 | $31.87 | $31.63 | $31.74 | $31.74 | 9,359 |
2021-06-23 | $31.60 | $31.77 | $31.60 | $31.68 | $31.68 | 3,034 |
2021-06-22 | $31.58 | $31.79 | $31.54 | $31.69 | $31.69 | 4,373 |
2021-06-21 | $31.59 | $31.73 | $31.52 | $31.66 | $31.66 | 4,876 |
2021-06-18 | $31.43 | $31.52 | $31.38 | $31.40 | $31.40 | 5,132 |
2021-06-17 | $31.32 | $31.45 | $31.30 | $31.31 | $31.31 | 1,806 |
2021-06-16 | $31.30 | $31.47 | $31.26 | $31.34 | $31.34 | 6,363 |
2021-06-15 | $31.28 | $31.49 | $31.28 | $31.38 | $31.38 | 2,479 |
2021-06-14 | $31.55 | $31.55 | $31.35 | $31.39 | $31.39 | 10,057 |
2021-06-11 | $31.37 | $31.45 | $31.25 | $31.35 | $31.35 | 3,976 |
2021-06-10 | $31.40 | $31.40 | $31.25 | $31.35 | $31.35 | 7,877 |
2021-06-09 | $31.25 | $31.40 | $31.20 | $31.29 | $31.29 | 1,677,840 |
2021-06-08 | $31.23 | $31.32 | $31.17 | $31.17 | $31.17 | 13,684 |
2021-06-07 | $31.23 | $31.29 | $31.15 | $31.29 | $31.29 | 12,945 |
2021-06-04 | $31.14 | $31.28 | $31.14 | $31.23 | $31.23 | 3,520 |
2021-06-03 | $31.15 | $31.15 | $31.04 | $31.14 | $31.14 | 4,563 |
2021-06-02 | $31.14 | $31.21 | $31.06 | $31.12 | $31.12 | 10,566 |
2021-06-01 | $31.31 | $31.31 | $31.04 | $31.23 | $31.23 | 37,722 |
2021-05-28 | $31.01 | $31.24 | $31.01 | $31.05 | $31.05 | 18,032 |
2021-05-27 | $31.20 | $31.25 | $31.04 | $31.15 | $31.15 | 6,950 |
2021-05-26 | $30.95 | $31.17 | $30.95 | $31.05 | $31.05 | 16,545 |
2021-05-25 | $31.04 | $31.13 | $30.89 | $30.92 | $30.92 | 34,576 |
2021-05-24 | $30.90 | $31.07 | $30.90 | $30.99 | $30.99 | 11,167 |
2021-05-21 | $31.00 | $31.00 | $30.79 | $30.86 | $30.86 | 5,751 |
2021-05-20 | $30.67 | $30.84 | $30.66 | $30.78 | $30.78 | 26,462 |
2021-05-19 | $30.21 | $30.49 | $30.14 | $30.46 | $30.46 | 34,927 |
2021-05-18 | $30.87 | $30.87 | $30.50 | $30.53 | $30.53 | 5,812 |
2021-05-17 | $30.54 | $30.71 | $30.51 | $30.61 | $30.61 | 4,367 |
2021-05-14 | $30.60 | $30.75 | $30.56 | $30.64 | $30.64 | 14,825 |
2021-05-13 | $30.28 | $30.46 | $30.15 | $30.34 | $30.34 | 23,701 |
2021-05-12 | $30.33 | $30.33 | $29.87 | $29.95 | $29.95 | 8,999 |
2021-05-11 | $30.53 | $30.56 | $30.29 | $30.54 | $30.54 | 54,941 |
2021-05-10 | $30.53 | $30.73 | $30.53 | $30.62 | $30.62 | 1,933 |
2021-05-07 | $30.60 | $30.77 | $30.60 | $30.77 | $30.77 | 5,659 |
2021-05-06 | $30.38 | $30.66 | $30.34 | $30.60 | $30.60 | 4,180 |
2021-05-05 | $30.48 | $30.65 | $30.43 | $30.61 | $30.61 | 4,279 |
2021-05-04 | $30.40 | $30.51 | $30.26 | $30.42 | $30.42 | 22,737 |
2021-05-03 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 492 |
2021-04-30 | $30.28 | $30.60 | $30.28 | $30.35 | $30.35 | 1,585 |
2021-04-29 | $30.46 | $30.62 | $30.46 | $30.57 | $30.57 | 8,850 |
2021-04-28 | $30.60 | $30.60 | $30.41 | $30.41 | $30.41 | 5,760 |
2021-04-27 | $30.41 | $30.58 | $30.37 | $30.41 | $30.41 | 16,340 |
2021-04-26 | $30.40 | $30.57 | $30.40 | $30.47 | $30.47 | 3,983 |
2021-04-23 | $30.32 | $30.57 | $30.30 | $30.42 | $30.42 | 5,881 |
2021-04-22 | $30.35 | $30.39 | $30.12 | $30.23 | $30.23 | 13,225 |
2021-04-21 | $30.23 | $30.41 | $30.23 | $30.23 | $30.23 | 11,750 |
2021-04-20 | $30.17 | $30.23 | $30.08 | $30.10 | $30.10 | 28,378 |
2021-04-19 | $30.30 | $30.37 | $30.17 | $30.26 | $30.26 | 16,556 |
2021-04-16 | $30.35 | $30.44 | $30.35 | $30.41 | $30.41 | 2,119 |
2021-04-15 | $30.34 | $30.50 | $30.26 | $30.26 | $30.26 | 12,533 |
2021-04-14 | $30.39 | $30.47 | $30.28 | $30.38 | $30.38 | 4,490 |
2021-04-13 | $30.25 | $30.54 | $30.25 | $30.54 | $30.54 | 5,640 |
2021-04-12 | $30.45 | $30.53 | $30.29 | $30.53 | $30.53 | 13,719 |
2021-04-09 | $30.40 | $30.49 | $30.40 | $30.49 | $30.49 | 3,606 |
2021-04-08 | $30.43 | $30.48 | $30.43 | $30.46 | $30.46 | 6,942 |
2021-04-07 | $30.42 | $30.46 | $30.37 | $30.37 | $30.37 | 4,633 |
2021-04-06 | $30.33 | $30.45 | $30.32 | $30.37 | $30.37 | 11,383 |
2021-04-05 | $30.34 | $30.45 | $30.24 | $30.45 | $30.45 | 4,815 |
2021-04-01 | $30.16 | $30.27 | $30.16 | $30.20 | $30.20 | 7,701 |
2021-03-31 | $30.08 | $30.32 | $30.08 | $30.20 | $30.20 | 18,063 |
2021-03-30 | $30.06 | $30.20 | $29.92 | $30.11 | $30.11 | 20,341 |
2021-03-29 | $30.08 | $30.24 | $30.03 | $30.10 | $30.10 | 7,158 |
2021-03-26 | $29.97 | $30.12 | $29.97 | $30.10 | $30.10 | 4,854 |
2021-03-25 | $29.81 | $30.02 | $29.75 | $29.85 | $29.85 | 8,814 |
2021-03-24 | $29.93 | $30.08 | $29.87 | $29.87 | $29.87 | 1,999 |
2021-03-23 | $30.10 | $30.10 | $29.80 | $29.91 | $29.91 | 1,446 |
2021-03-22 | $29.88 | $30.12 | $29.88 | $30.08 | $30.08 | 3,206 |
2021-03-19 | $29.87 | $30.03 | $29.76 | $29.90 | $29.90 | 7,578 |
2021-03-18 | $29.70 | $29.91 | $29.70 | $29.81 | $29.81 | 9,387 |
2021-03-17 | $29.76 | $30.03 | $29.74 | $29.93 | $29.93 | 5,704 |
2021-03-16 | $29.83 | $29.96 | $29.80 | $29.90 | $29.90 | 4,783 |
2021-03-15 | $29.77 | $29.83 | $29.74 | $29.83 | $29.83 | 720 |
2021-03-12 | $29.80 | $29.81 | $29.61 | $29.67 | $29.67 | 12,253 |
2021-03-11 | $29.64 | $29.83 | $29.63 | $29.79 | $29.79 | 6,238 |
2021-03-10 | $29.55 | $29.60 | $29.47 | $29.57 | $29.57 | 5,429 |
2021-03-09 | $29.41 | $29.57 | $29.40 | $29.40 | $29.40 | 7,761 |
2021-03-08 | $29.26 | $29.35 | $29.09 | $29.10 | $29.10 | 8,438 |
2021-03-05 | $28.73 | $29.19 | $28.55 | $29.18 | $29.18 | 3,933 |
2021-03-04 | $28.90 | $28.93 | $28.52 | $28.57 | $28.57 | 3,338 |
2021-03-03 | $29.16 | $29.19 | $28.91 | $28.91 | $28.91 | 4,162 |
2021-03-02 | $29.36 | $29.52 | $29.24 | $29.30 | $29.30 | 6,155 |
2021-03-01 | $29.32 | $29.56 | $29.32 | $29.42 | $29.42 | 11,393 |
2021-02-26 | $28.96 | $29.11 | $28.79 | $28.99 | $28.99 | 3,610 |
2021-02-25 | $29.45 | $29.45 | $28.86 | $28.90 | $28.90 | 15,983 |
2021-02-24 | $29.17 | $29.45 | $29.17 | $29.40 | $29.40 | 10,866 |
2021-02-23 | $29.10 | $29.37 | $28.93 | $29.17 | $29.17 | 17,261 |
2021-02-22 | $29.25 | $29.49 | $29.25 | $29.34 | $29.34 | 7,449 |
2021-02-19 | $29.60 | $29.60 | $29.24 | $29.34 | $29.34 | 12,412 |
2021-02-18 | $29.41 | $29.45 | $29.32 | $29.42 | $29.42 | 4,787 |
2021-02-17 | $29.33 | $29.57 | $29.32 | $29.46 | $29.46 | 2,215 |
2021-02-16 | $29.35 | $29.45 | $29.35 | $29.45 | $29.45 | 11,069 |
2021-02-12 | $29.32 | $29.36 | $29.30 | $29.36 | $29.36 | 19,395 |
2021-02-11 | $29.21 | $29.31 | $29.21 | $29.30 | $29.30 | 26,986 |
2021-02-10 | $29.30 | $29.33 | $29.25 | $29.31 | $29.31 | 21,875 |
2021-02-09 | $29.26 | $29.30 | $29.26 | $29.26 | $29.26 | 7,529 |
2021-02-08 | $29.37 | $29.42 | $29.26 | $29.27 | $29.27 | 14,121 |
2021-02-05 | $29.32 | $29.32 | $29.18 | $29.24 | $29.24 | 15,286 |
2021-02-04 | $29.17 | $29.32 | $29.15 | $29.32 | $29.32 | 7,299 |
2021-02-03 | $29.16 | $29.27 | $29.09 | $29.21 | $29.21 | 19,331 |
2021-02-02 | $29.03 | $29.24 | $28.98 | $29.05 | $29.05 | 15,524 |
2021-02-01 | $28.64 | $29.00 | $28.64 | $28.72 | $28.72 | 3,317 |
2021-01-29 | $28.93 | $28.93 | $28.46 | $28.46 | $28.46 | 13,797 |
2021-01-28 | $28.60 | $28.97 | $28.60 | $28.73 | $28.73 | 16,933 |
2021-01-27 | $28.88 | $28.89 | $28.53 | $28.68 | $28.68 | 20,828 |
2021-01-26 | $29.08 | $29.11 | $28.99 | $29.01 | $29.01 | 19,920 |
2021-01-25 | $28.93 | $29.07 | $28.93 | $29.02 | $29.02 | 7,501 |
2021-01-22 | $29.11 | $29.16 | $29.01 | $29.11 | $29.11 | 11,422 |
2021-01-21 | $28.93 | $29.22 | $28.93 | $28.96 | $28.96 | 13,105 |
2021-01-20 | $29.05 | $29.08 | $28.93 | $29.08 | $29.08 | 14,277 |
2021-01-19 | $28.88 | $29.07 | $28.80 | $28.95 | $28.95 | 37,072 |
2021-01-15 | $28.53 | $28.81 | $28.53 | $28.78 | $28.78 | 13,217 |
2021-01-14 | $28.68 | $28.91 | $28.66 | $28.66 | $28.66 | 31,679 |
2021-01-13 | $28.71 | $28.76 | $28.66 | $28.72 | $28.72 | 14,151 |
2021-01-12 | $28.56 | $28.73 | $28.56 | $28.64 | $28.64 | 5,066 |
2021-01-11 | $28.52 | $28.87 | $28.52 | $28.66 | $28.66 | 11,618 |
2021-01-08 | $28.66 | $28.77 | $28.61 | $28.66 | $28.66 | 9,138 |
2021-01-07 | $28.66 | $28.66 | $28.60 | $28.61 | $28.61 | 7,033 |
2021-01-06 | $28.56 | $28.65 | $28.42 | $28.42 | $28.42 | 10,596 |
2021-01-05 | $28.50 | $28.55 | $28.26 | $28.41 | $28.41 | 10,770 |
2021-01-04 | $28.43 | $28.60 | $28.14 | $28.39 | $28.39 | 8,943 |
2020-12-31 | $28.34 | $28.54 | $28.34 | $28.54 | $28.54 | 861 |
2020-12-30 | $28.46 | $28.50 | $28.35 | $28.37 | $28.37 | 8,270 |
2020-12-29 | $28.39 | $28.59 | $28.39 | $28.56 | $28.56 | 35,475 |
2020-12-28 | $28.55 | $28.60 | $28.35 | $28.43 | $28.43 | 38,870 |
2020-12-24 | $28.23 | $28.28 | $28.19 | $28.28 | $28.28 | 3,703 |
2020-12-23 | $28.19 | $28.36 | $28.15 | $28.15 | $28.15 | 33,315 |
2020-12-22 | $27.97 | $28.22 | $27.97 | $28.07 | $28.07 | 4,541 |
2020-12-21 | $27.89 | $28.35 | $27.89 | $28.05 | $28.05 | 46,789 |
2020-12-18 | $28.62 | $28.74 | $28.49 | $28.59 | $28.18 | 10,519 |
2020-12-17 | $28.58 | $28.75 | $28.58 | $28.75 | $28.34 | 6,824 |
2020-12-16 | $28.39 | $28.66 | $28.39 | $28.54 | $28.13 | 84,218 |
2020-12-15 | $28.60 | $28.62 | $28.49 | $28.53 | $28.12 | 8,954 |
2020-12-14 | $28.51 | $28.65 | $28.47 | $28.54 | $28.13 | 9,652 |
2020-12-11 | $28.63 | $28.63 | $28.44 | $28.55 | $28.14 | 8,853 |
2020-12-10 | $28.47 | $28.64 | $28.47 | $28.53 | $28.12 | 4,022 |
2020-12-09 | $28.44 | $28.56 | $28.41 | $28.45 | $28.04 | 22,200 |
2020-12-08 | $28.31 | $28.55 | $28.31 | $28.53 | $28.12 | 8,955 |
2020-12-07 | $28.35 | $28.63 | $28.35 | $28.56 | $28.15 | 8,231 |
2020-12-04 | $28.71 | $28.71 | $28.39 | $28.63 | $28.22 | 3,116 |
2020-12-03 | $28.30 | $28.59 | $28.29 | $28.55 | $28.14 | 35,755 |
2020-12-02 | $28.31 | $28.57 | $28.31 | $28.57 | $28.16 | 13,718 |
2020-12-01 | $28.29 | $28.51 | $28.29 | $28.38 | $27.97 | 4,665 |
2020-11-30 | $28.27 | $28.40 | $28.12 | $28.31 | $27.90 | 12,425 |
2020-11-27 | $28.23 | $28.33 | $28.23 | $28.23 | $27.82 | 4,775 |
2020-11-25 | $28.15 | $28.25 | $28.15 | $28.25 | $27.84 | 7,408 |
2020-11-24 | $28.03 | $28.30 | $28.03 | $28.30 | $27.89 | 106,035 |
2020-11-23 | $28.00 | $28.12 | $27.90 | $28.09 | $27.69 | 31,799 |
2020-11-20 | $27.96 | $28.14 | $27.85 | $27.85 | $27.45 | 5,420 |
2020-11-19 | $28.09 | $28.18 | $27.93 | $27.97 | $27.57 | 4,326 |
2020-11-18 | $28.06 | $28.18 | $27.91 | $28.04 | $27.64 | 20,548 |
2020-11-17 | $27.92 | $28.09 | $27.92 | $28.05 | $27.64 | 4,420 |
2020-11-16 | $28.30 | $28.30 | $27.89 | $28.19 | $27.79 | 26,830 |
2020-11-13 | $27.64 | $28.01 | $27.64 | $27.97 | $27.57 | 6,756 |
2020-11-12 | $27.67 | $27.88 | $27.65 | $27.67 | $27.27 | 92,106 |
2020-11-11 | $27.82 | $27.86 | $27.70 | $27.78 | $27.38 | 73,076 |
2020-11-10 | $27.47 | $27.96 | $27.47 | $27.96 | $27.56 | 3,844 |
2020-11-09 | $28.00 | $28.14 | $27.57 | $27.62 | $27.22 | 33,187 |
2020-11-06 | $27.47 | $27.58 | $27.45 | $27.51 | $27.12 | 9,674 |
2020-11-05 | $27.29 | $27.57 | $27.29 | $27.41 | $27.02 | 10,113 |
2020-11-04 | $26.99 | $27.46 | $26.98 | $27.00 | $26.61 | 3,748 |
2020-11-03 | $26.38 | $26.82 | $26.36 | $26.71 | $26.33 | 13,378 |
2020-11-02 | $26.14 | $26.39 | $26.06 | $26.16 | $25.78 | 16,689 |
2020-10-30 | $26.02 | $26.02 | $25.81 | $25.94 | $25.56 | 6,781 |
2020-10-29 | $26.05 | $26.42 | $25.99 | $26.31 | $25.93 | 19,697 |
2020-10-28 | $26.50 | $26.50 | $25.95 | $25.95 | $25.58 | 47,434 |
2020-10-27 | $26.85 | $26.89 | $26.77 | $26.82 | $26.43 | 15,208 |
2020-10-26 | $26.95 | $26.95 | $26.61 | $26.77 | $26.39 | 15,190 |
2020-10-23 | $27.07 | $27.15 | $26.97 | $27.11 | $26.72 | 8,075 |
2020-10-22 | $26.90 | $27.14 | $26.90 | $27.03 | $26.64 | 16,566 |
2020-10-21 | $26.95 | $27.12 | $26.91 | $26.97 | $26.58 | 20,962 |
2020-10-20 | $26.99 | $27.11 | $26.92 | $26.98 | $26.59 | 11,983 |
2020-10-19 | $27.13 | $27.15 | $26.88 | $26.88 | $26.49 | 10,303 |
2020-10-16 | $27.17 | $27.29 | $27.13 | $27.20 | $26.81 | 15,306 |
2020-10-15 | $27.29 | $27.30 | $27.12 | $27.16 | $26.77 | 48,054 |
2020-10-14 | $27.19 | $27.25 | $27.17 | $27.21 | $26.82 | 10,818 |
2020-10-13 | $27.19 | $27.19 | $27.17 | $27.18 | $26.79 | 6,566 |
2020-10-12 | $27.18 | $27.20 | $27.15 | $27.18 | $26.79 | 6,818 |
2020-10-09 | $27.15 | $27.20 | $27.12 | $27.18 | $26.79 | 8,929 |
2020-10-08 | $27.15 | $27.15 | $27.08 | $27.13 | $26.74 | 13,212 |
2020-10-07 | $27.01 | $27.10 | $27.00 | $27.04 | $26.65 | 6,045 |
2020-10-06 | $27.00 | $27.06 | $26.90 | $26.90 | $26.51 | 5,551 |
2020-10-05 | $26.82 | $27.02 | $26.80 | $26.92 | $26.53 | 24,847 |
2020-10-02 | $26.81 | $26.84 | $26.71 | $26.71 | $26.33 | 8,328 |
2020-10-01 | $26.84 | $26.96 | $26.78 | $26.87 | $26.48 | 12,190 |
2020-09-30 | $26.72 | $26.87 | $26.72 | $26.76 | $26.38 | 8,836 |
2020-09-29 | $26.74 | $26.74 | $26.61 | $26.71 | $26.33 | 20,125 |
2020-09-28 | $26.55 | $26.84 | $26.52 | $26.75 | $26.37 | 8,024 |
2020-09-25 | $26.06 | $26.45 | $26.06 | $26.40 | $26.02 | 25,430 |
2020-09-24 | $26.10 | $26.46 | $26.10 | $26.15 | $25.77 | 6,260 |
2020-09-23 | $26.54 | $26.54 | $26.05 | $26.05 | $25.68 | 20,722 |
2020-09-22 | $26.36 | $26.59 | $26.30 | $26.59 | $26.21 | 24,416 |
2020-09-21 | $26.18 | $26.48 | $26.03 | $26.48 | $26.10 | 18,266 |
2020-09-18 | $26.60 | $26.64 | $26.43 | $26.47 | $26.09 | 8,139 |
2020-09-17 | $26.44 | $26.72 | $26.35 | $26.72 | $26.34 | 14,220 |
2020-09-16 | $26.69 | $26.81 | $26.69 | $26.71 | $26.33 | 12,179 |
2020-09-15 | $26.57 | $26.74 | $26.57 | $26.62 | $26.24 | 15,195 |
2020-09-14 | $26.41 | $26.68 | $26.41 | $26.52 | $26.14 | 19,790 |
2020-09-11 | $26.27 | $26.39 | $26.20 | $26.26 | $25.88 | 8,475 |
2020-09-10 | $26.72 | $26.72 | $26.17 | $26.17 | $25.79 | 15,944 |
2020-09-09 | $26.31 | $26.55 | $26.31 | $26.46 | $26.08 | 14,563 |
2020-09-08 | $26.20 | $26.39 | $26.07 | $26.07 | $25.70 | 14,016 |
2020-09-04 | $26.49 | $26.49 | $26.10 | $26.44 | $26.06 | 12,470 |
2020-09-03 | $26.91 | $26.91 | $26.35 | $26.40 | $26.02 | 18,119 |
2020-09-02 | $26.75 | $26.84 | $26.65 | $26.84 | $26.45 | 8,837 |
2020-09-01 | $26.63 | $26.82 | $26.60 | $26.82 | $26.43 | 39,089 |
2020-08-31 | $26.74 | $26.79 | $26.69 | $26.75 | $26.37 | 5,412 |
2020-08-28 | $26.56 | $26.78 | $26.56 | $26.62 | $26.24 | 8,412 |
2020-08-27 | $26.63 | $26.65 | $26.53 | $26.53 | $26.15 | 14,624 |
2020-08-26 | $26.59 | $26.71 | $26.51 | $26.52 | $26.14 | 28,752 |
2020-08-25 | $26.67 | $26.68 | $26.46 | $26.59 | $26.21 | 29,345 |
2020-08-24 | $26.42 | $26.66 | $26.40 | $26.54 | $26.15 | 99,756 |
2020-08-21 | $26.22 | $26.37 | $26.22 | $26.32 | $25.94 | 9,230 |
2020-08-20 | $26.36 | $26.45 | $26.23 | $26.24 | $25.86 | 34,605 |
2020-08-19 | $26.22 | $26.36 | $26.22 | $26.26 | $25.88 | 44,254 |
2020-08-18 | $26.40 | $26.40 | $26.27 | $26.35 | $25.97 | 13,036 |
2020-08-17 | $26.36 | $26.46 | $26.22 | $26.44 | $26.06 | 57,835 |
2020-08-14 | $26.33 | $26.42 | $26.03 | $26.20 | $25.82 | 27,337 |
2020-08-13 | $26.28 | $26.41 | $26.20 | $26.22 | $25.84 | 22,932 |
2020-08-12 | $26.16 | $26.40 | $26.16 | $26.21 | $25.83 | 9,925 |
2020-08-11 | $26.32 | $26.35 | $26.16 | $26.16 | $25.78 | 4,333 |
2020-08-10 | $26.21 | $26.40 | $26.20 | $26.20 | $25.82 | 32,632 |
2020-08-07 | $26.09 | $26.27 | $26.09 | $26.20 | $25.82 | 14,890 |
2020-08-06 | $26.23 | $26.24 | $26.11 | $26.16 | $25.78 | 17,402 |
2020-08-05 | $26.16 | $26.23 | $26.10 | $26.22 | $25.85 | 26,128 |
2020-08-04 | $26.02 | $26.20 | $25.98 | $26.14 | $25.76 | 54,293 |
2020-08-03 | $26.13 | $26.13 | $25.95 | $25.98 | $25.61 | 105,259 |
2020-07-31 | $26.00 | $26.00 | $25.72 | $26.00 | $25.63 | 49,867 |
2020-07-30 | $25.84 | $25.89 | $25.75 | $25.77 | $25.40 | 46,125 |
2020-07-29 | $25.83 | $25.90 | $25.79 | $25.84 | $25.47 | 46,025 |
2020-07-28 | $25.78 | $25.90 | $25.78 | $25.82 | $25.45 | 13,538 |
2020-07-27 | $25.81 | $25.85 | $25.76 | $25.76 | $25.39 | 28,566 |
2020-07-24 | $25.58 | $25.83 | $25.58 | $25.77 | $25.40 | 6,824 |
2020-07-23 | $25.87 | $25.89 | $25.63 | $25.70 | $25.33 | 17,114 |
2020-07-22 | $25.71 | $25.93 | $25.53 | $25.82 | $25.45 | 23,409 |
2020-07-21 | $25.93 | $26.00 | $25.67 | $25.70 | $25.33 | 18,356 |
2020-07-20 | $25.80 | $25.90 | $25.73 | $25.82 | $25.45 | 5,776 |
2020-07-17 | $25.75 | $25.81 | $25.66 | $25.80 | $25.43 | 12,767 |
2020-07-16 | $25.58 | $25.79 | $25.57 | $25.79 | $25.42 | 5,260 |
2020-07-15 | $25.58 | $25.62 | $25.58 | $25.61 | $25.24 | 5,558 |
2020-07-14 | $25.57 | $25.62 | $25.44 | $25.60 | $25.23 | 40,322 |
2020-07-13 | $25.58 | $25.62 | $25.33 | $25.33 | $24.97 | 12,524 |
2020-07-10 | $25.49 | $25.68 | $25.35 | $25.68 | $25.31 | 30,768 |
2020-07-09 | $25.58 | $25.58 | $25.20 | $25.27 | $24.91 | 14,455 |
2020-07-08 | $25.36 | $25.48 | $25.27 | $25.40 | $25.04 | 12,444 |
2020-07-07 | $25.49 | $25.49 | $25.18 | $25.18 | $24.82 | 11,630 |
2020-07-06 | $25.31 | $25.65 | $25.31 | $25.35 | $24.99 | 13,716 |
2020-07-02 | $25.34 | $25.41 | $25.18 | $25.32 | $24.96 | 5,328 |
2020-07-01 | $25.11 | $25.16 | $25.02 | $25.02 | $24.66 | 1,909 |
2020-06-30 | $24.81 | $25.11 | $24.81 | $25.04 | $24.68 | 7,065 |
2020-06-29 | $24.45 | $24.88 | $24.45 | $24.84 | $24.48 | 16,802 |
2020-06-26 | $24.63 | $24.67 | $24.34 | $24.34 | $23.99 | 6,916 |
2020-06-25 | $24.74 | $24.84 | $24.63 | $24.84 | $24.48 | 36,967 |
2020-06-24 | $24.80 | $24.80 | $24.48 | $24.61 | $24.26 | 89,900 |
2020-06-23 | $25.00 | $25.12 | $24.90 | $24.90 | $24.54 | 25,982 |
2020-06-22 | $25.00 | $25.00 | $24.83 | $24.92 | $24.56 | 12,669 |
2020-06-19 | $24.84 | $24.99 | $24.64 | $24.77 | $24.42 | 46,796 |
2020-06-18 | $24.70 | $24.95 | $24.70 | $24.73 | $24.37 | 24,628 |
2020-06-17 | $24.83 | $24.93 | $24.80 | $24.85 | $24.49 | 10,665 |
2020-06-16 | $25.00 | $25.00 | $24.75 | $24.88 | $24.52 | 33,469 |
2020-06-15 | $24.84 | $24.90 | $24.73 | $24.83 | $24.47 | 16,725 |
2020-06-12 | $25.00 | $25.00 | $24.59 | $24.74 | $24.38 | 32,940 |
2020-06-11 | $24.50 | $24.96 | $24.50 | $24.80 | $24.44 | 30,491 |
2020-06-10 | $24.82 | $24.99 | $24.76 | $24.88 | $24.52 | 11,089 |
2020-06-09 | $24.93 | $24.99 | $24.76 | $24.88 | $24.52 | 24,176 |
2020-06-08 | $24.99 | $25.00 | $24.76 | $25.00 | $24.64 | 13,379 |
2020-06-05 | $24.88 | $25.00 | $24.79 | $24.87 | $24.51 | 12,747 |
2020-06-04 | $24.74 | $24.96 | $24.73 | $24.74 | $24.38 | 45,728 |
2020-06-03 | $24.81 | $24.92 | $24.73 | $24.76 | $24.40 | 37,385 |
2020-06-02 | $24.61 | $24.89 | $24.61 | $24.72 | $24.37 | 24,440 |
2020-06-01 | $24.54 | $24.87 | $24.54 | $24.65 | $24.30 | 76,805 |
2020-05-29 | $24.42 | $24.76 | $24.42 | $24.63 | $24.28 | 6,838 |
2020-05-28 | $24.59 | $24.74 | $24.57 | $24.57 | $24.22 | 14,811 |
2020-05-27 | $24.48 | $24.83 | $24.48 | $24.62 | $24.27 | 11,155 |
2020-05-26 | $24.71 | $24.72 | $24.52 | $24.52 | $24.17 | 62,603 |
2020-05-22 | $24.54 | $24.63 | $24.39 | $24.63 | $24.28 | 32,205 |
2020-05-21 | $24.50 | $24.59 | $24.44 | $24.58 | $24.23 | 20,891 |
2020-05-20 | $24.53 | $24.61 | $24.38 | $24.51 | $24.16 | 9,778 |
2020-05-19 | $24.18 | $24.58 | $24.18 | $24.28 | $23.93 | 95,856 |
2020-05-18 | $24.59 | $24.59 | $24.25 | $24.32 | $23.97 | 89,158 |
2020-05-15 | $23.88 | $24.14 | $23.88 | $23.98 | $23.63 | 63,271 |
2020-05-14 | $24.29 | $24.29 | $23.58 | $23.90 | $23.56 | 37,938 |
2020-05-13 | $23.82 | $23.96 | $23.59 | $23.68 | $23.34 | 22,933 |
2020-05-12 | $24.03 | $24.20 | $23.89 | $23.89 | $23.55 | 18,849 |
2020-05-11 | $23.88 | $24.20 | $23.83 | $24.00 | $23.65 | 23,900 |
2020-05-08 | $24.03 | $24.03 | $23.90 | $23.98 | $23.64 | 6,800 |
2020-05-07 | $23.96 | $23.99 | $23.73 | $23.74 | $23.40 | 21,008 |
2020-05-06 | $23.76 | $23.86 | $23.60 | $23.86 | $23.52 | 357,981 |
2020-05-05 | $23.72 | $23.88 | $23.72 | $23.78 | $23.43 | 23,380 |
2020-05-04 | $23.33 | $23.89 | $23.33 | $23.73 | $23.39 | 84,704 |
2020-05-01 | $23.53 | $23.65 | $23.39 | $23.54 | $23.20 | 130,193 |
2020-04-30 | $23.89 | $23.89 | $23.71 | $23.82 | $23.48 | 15,711 |
2020-04-29 | $23.79 | $24.02 | $23.68 | $24.01 | $23.67 | 77,751 |
2020-04-28 | $23.51 | $23.81 | $23.46 | $23.47 | $23.13 | 25,700 |
2020-04-27 | $23.30 | $23.78 | $23.30 | $23.50 | $23.16 | 27,987 |
2020-04-24 | $23.22 | $23.43 | $23.17 | $23.29 | $22.96 | 37,108 |
2020-04-23 | $23.09 | $23.36 | $23.01 | $23.17 | $22.84 | 46,934 |
2020-04-22 | $22.97 | $23.26 | $22.94 | $23.16 | $22.83 | 49,498 |
2020-04-21 | $22.99 | $22.99 | $22.59 | $22.88 | $22.55 | 32,309 |
2020-04-20 | $22.51 | $23.24 | $22.18 | $23.16 | $22.82 | 42,978 |
2020-04-17 | $23.23 | $23.37 | $23.21 | $23.25 | $22.92 | 41,189 |
2020-04-16 | $23.25 | $23.25 | $23.20 | $23.22 | $22.88 | 10,120 |
2020-04-15 | $23.04 | $23.25 | $23.04 | $23.25 | $22.92 | 21,587 |
2020-04-14 | $23.23 | $23.23 | $23.13 | $23.14 | $22.81 | 20,330 |
2020-04-13 | $23.25 | $23.25 | $23.08 | $23.11 | $22.77 | 36,716 |
2020-04-09 | $23.13 | $23.16 | $23.05 | $23.08 | $22.75 | 37,705 |
2020-04-08 | $23.22 | $23.22 | $22.99 | $23.06 | $22.73 | 206,555 |
2020-04-07 | $23.20 | $23.20 | $22.92 | $22.98 | $22.65 | 13,503 |
2020-04-06 | $22.99 | $23.07 | $22.80 | $22.99 | $22.66 | 34,512 |
2020-04-03 | $22.62 | $22.62 | $22.39 | $22.50 | $22.18 | 15,992 |
2020-04-02 | $22.33 | $22.51 | $22.14 | $22.44 | $22.12 | 123,209 |
2020-04-01 | $22.36 | $22.45 | $22.00 | $22.11 | $21.79 | 45,725 |
2020-03-31 | $22.38 | $22.74 | $22.38 | $22.51 | $22.19 | 24,094 |
2020-03-30 | $22.25 | $22.56 | $22.20 | $22.48 | $22.16 | 17,520 |
2020-03-27 | $21.88 | $22.29 | $21.88 | $22.15 | $21.83 | 213,531 |
2020-03-26 | $22.17 | $22.44 | $22.17 | $22.44 | $22.12 | 245,137 |
2020-03-25 | $21.90 | $22.41 | $21.71 | $22.05 | $21.73 | 251,222 |
2020-03-24 | $21.66 | $21.92 | $21.33 | $21.73 | $21.42 | 314,430 |
2020-03-23 | $20.94 | $21.12 | $20.54 | $20.80 | $20.50 | 281,889 |
2020-03-20 | $21.45 | $21.64 | $21.09 | $21.12 | $20.81 | 581,469 |
2020-03-19 | $21.01 | $21.71 | $21.01 | $21.25 | $20.94 | 137,296 |
2020-03-18 | $20.94 | $21.54 | $20.14 | $21.23 | $20.93 | 58,441 |
2020-03-17 | $21.48 | $22.44 | $21.01 | $22.32 | $22.00 | 36,634 |
2020-03-16 | $21.03 | $22.55 | $21.03 | $21.21 | $20.91 | 130,961 |
2020-03-13 | $23.03 | $23.73 | $21.98 | $23.70 | $23.36 | 92,173 |
2020-03-12 | $22.64 | $23.37 | $21.90 | $21.90 | $21.59 | 62,431 |
2020-03-11 | $24.75 | $24.83 | $23.85 | $24.18 | $23.83 | 45,649 |
2020-03-10 | $25.00 | $25.39 | $24.16 | $25.34 | $24.98 | 63,323 |
2020-03-09 | $24.24 | $25.12 | $23.95 | $24.33 | $23.98 | 128,586 |
2020-03-06 | $26.05 | $26.34 | $25.62 | $26.32 | $25.94 | 48,242 |
2020-03-05 | $27.08 | $27.30 | $26.50 | $26.71 | $26.32 | 56,740 |
2020-03-04 | $27.13 | $27.70 | $26.88 | $27.70 | $27.30 | 85,602 |
2020-03-03 | $27.26 | $27.71 | $26.26 | $26.46 | $26.08 | 87,540 |
2020-03-02 | $25.99 | $27.29 | $25.99 | $27.29 | $26.90 | 102,784 |
2020-02-28 | $25.37 | $25.96 | $25.14 | $25.91 | $25.54 | 34,802 |
2020-02-27 | $27.17 | $27.38 | $26.40 | $26.40 | $26.02 | 22,300 |
2020-02-26 | $27.78 | $28.07 | $27.47 | $27.55 | $27.15 | 26,008 |
2020-02-25 | $28.49 | $28.49 | $27.51 | $27.59 | $27.19 | 27,423 |
2020-02-24 | $28.39 | $28.67 | $28.28 | $28.42 | $28.01 | 37,705 |
2020-02-21 | $29.04 | $29.07 | $29.02 | $29.05 | $28.63 | 25,020 |
2020-02-20 | $29.05 | $29.05 | $29.01 | $29.04 | $28.62 | 22,704 |
2020-02-19 | $29.05 | $29.05 | $29.02 | $29.02 | $28.60 | 20,061 |
2020-02-18 | $29.10 | $29.10 | $29.00 | $29.02 | $28.60 | 23,496 |
2020-02-14 | $29.07 | $29.07 | $29.00 | $29.04 | $28.62 | 6,705 |
2020-02-13 | $29.03 | $29.03 | $29.00 | $29.03 | $28.61 | 11,859 |
2020-02-12 | $28.99 | $29.06 | $28.99 | $29.03 | $28.61 | 7,709 |
2020-02-11 | $29.04 | $29.04 | $28.94 | $28.99 | $28.57 | 34,643 |
2020-02-10 | $28.80 | $28.95 | $28.80 | $28.95 | $28.53 | 17,341 |
2020-02-07 | $28.85 | $28.92 | $28.75 | $28.83 | $28.42 | 39,180 |
2020-02-06 | $28.93 | $28.93 | $28.77 | $28.83 | $28.42 | 16,145 |
2020-02-05 | $28.68 | $28.82 | $28.67 | $28.77 | $28.36 | 28,952 |
2020-02-04 | $28.49 | $28.68 | $28.49 | $28.62 | $28.21 | 111,588 |
2020-02-03 | $28.31 | $28.44 | $28.23 | $28.30 | $27.89 | 22,404 |
2020-01-31 | $28.41 | $28.44 | $28.09 | $28.17 | $27.77 | 30,926 |
2020-01-30 | $28.22 | $28.58 | $28.22 | $28.51 | $28.10 | 33,730 |
2020-01-29 | $28.47 | $28.57 | $28.42 | $28.45 | $28.04 | 136,412 |
2020-01-28 | $28.35 | $28.50 | $28.35 | $28.49 | $28.08 | 13,040 |
2020-01-27 | $28.24 | $28.50 | $28.15 | $28.23 | $27.82 | 37,163 |
2020-01-24 | $28.70 | $28.70 | $28.49 | $28.54 | $28.13 | 30,640 |
2020-01-23 | $28.57 | $28.72 | $28.56 | $28.70 | $28.29 | 26,411 |
2020-01-22 | $28.67 | $28.69 | $28.62 | $28.62 | $28.21 | 20,432 |
2020-01-21 | $28.60 | $28.71 | $28.60 | $28.67 | $28.26 | 25,864 |
2020-01-17 | $28.65 | $28.72 | $28.63 | $28.69 | $28.28 | 17,780 |
2020-01-16 | $28.70 | $28.70 | $28.62 | $28.65 | $28.24 | 55,817 |
2020-01-15 | $28.67 | $28.71 | $28.62 | $28.70 | $28.29 | 12,061 |
2020-01-14 | $28.58 | $28.72 | $28.58 | $28.72 | $28.31 | 22,108 |
2020-01-13 | $28.61 | $28.69 | $28.60 | $28.60 | $28.19 | 27,283 |
2020-01-10 | $28.66 | $28.68 | $28.59 | $28.61 | $28.20 | 26,572 |
2020-01-09 | $28.65 | $28.71 | $28.57 | $28.71 | $28.30 | 21,898 |
2020-01-08 | $28.62 | $28.65 | $28.52 | $28.60 | $28.19 | 13,875 |
2020-01-07 | $28.50 | $28.63 | $28.49 | $28.63 | $28.22 | 22,030 |
2020-01-06 | $28.45 | $28.56 | $28.44 | $28.55 | $28.14 | 154,975 |
2020-01-03 | $28.41 | $28.55 | $28.41 | $28.46 | $28.05 | 126,064 |
2020-01-02 | $28.54 | $28.61 | $28.45 | $28.57 | $28.16 | 25,839 |
2019-12-31 | $28.37 | $28.50 | $28.32 | $28.48 | $28.07 | 15,788 |
2019-12-30 | $28.42 | $28.49 | $28.38 | $28.43 | $28.02 | 34,697 |
2019-12-27 | $28.56 | $28.56 | $28.45 | $28.48 | $28.07 | 18,741 |
2019-12-26 | $28.41 | $28.54 | $28.41 | $28.54 | $28.13 | 48,092 |
2019-12-24 | $28.45 | $28.47 | $28.39 | $28.44 | $28.03 | 7,740 |
2019-12-23 | $28.48 | $28.51 | $28.28 | $28.44 | $28.04 | 56,664 |
2019-12-20 | $28.88 | $28.92 | $28.82 | $28.86 | $28.03 | 16,951 |
2019-12-19 | $28.81 | $28.85 | $28.81 | $28.82 | $27.99 | 15,112 |
2019-12-18 | $28.82 | $28.87 | $28.82 | $28.86 | $28.03 | 8,948 |
2019-12-17 | $28.86 | $28.86 | $28.80 | $28.84 | $28.01 | 21,276 |
2019-12-16 | $28.87 | $28.91 | $28.81 | $28.87 | $28.04 | 79,488 |
2019-12-13 | $28.78 | $28.81 | $28.73 | $28.79 | $27.97 | 12,650 |
2019-12-12 | $28.68 | $28.75 | $28.66 | $28.75 | $27.93 | 35,322 |
2019-12-11 | $28.67 | $28.69 | $28.61 | $28.63 | $27.81 | 6,062 |
2019-12-10 | $28.63 | $28.78 | $28.60 | $28.67 | $27.85 | 128,370 |
2019-12-09 | $28.63 | $28.70 | $28.62 | $28.62 | $27.80 | 23,303 |
2019-12-06 | $28.63 | $28.70 | $28.63 | $28.64 | $27.82 | 23,587 |
2019-12-05 | $28.50 | $28.57 | $28.46 | $28.52 | $27.70 | 21,238 |
2019-12-04 | $28.52 | $28.56 | $28.51 | $28.51 | $27.69 | 8,034 |
2019-12-03 | $28.37 | $28.40 | $28.25 | $28.37 | $27.56 | 12,097 |
2019-12-02 | $28.59 | $28.63 | $28.47 | $28.54 | $27.72 | 14,881 |
2019-11-29 | $28.64 | $28.67 | $28.63 | $28.63 | $27.81 | 1,314 |
2019-11-27 | $28.68 | $28.71 | $28.63 | $28.71 | $27.89 | 6,331 |
2019-11-26 | $28.59 | $28.65 | $28.58 | $28.65 | $27.83 | 34,053 |
2019-11-25 | $28.52 | $28.62 | $28.52 | $28.62 | $27.80 | 23,527 |
2019-11-22 | $28.50 | $28.50 | $28.44 | $28.46 | $27.65 | 14,594 |
2019-11-21 | $28.42 | $28.49 | $28.40 | $28.43 | $27.62 | 15,894 |
2019-11-20 | $28.46 | $28.48 | $28.35 | $28.43 | $27.62 | 13,461 |
2019-11-19 | $28.49 | $28.54 | $28.47 | $28.53 | $27.71 | 23,835 |
2019-11-18 | $28.49 | $28.51 | $28.41 | $28.47 | $27.65 | 16,669 |
2019-11-15 | $28.48 | $28.52 | $28.45 | $28.47 | $27.65 | 11,549 |
2019-11-14 | $28.45 | $28.49 | $28.44 | $28.48 | $27.66 | 4,060 |
2019-11-13 | $28.42 | $28.50 | $28.42 | $28.42 | $27.61 | 4,828 |
2019-11-12 | $28.45 | $28.49 | $28.42 | $28.42 | $27.61 | 13,637 |
2019-11-11 | $28.39 | $28.48 | $28.39 | $28.44 | $27.63 | 20,321 |
2019-11-08 | $28.45 | $28.46 | $28.42 | $28.44 | $27.62 | 19,249 |
2019-11-07 | $28.46 | $28.46 | $28.40 | $28.43 | $27.61 | 9,680 |
2019-11-06 | $28.38 | $28.41 | $28.38 | $28.41 | $27.59 | 8,248 |
2019-11-05 | $28.37 | $28.41 | $28.37 | $28.37 | $27.56 | 16,867 |
2019-11-04 | $28.43 | $28.43 | $28.37 | $28.38 | $27.57 | 49,180 |
2019-11-01 | $28.44 | $28.44 | $28.33 | $28.36 | $27.55 | 43,698 |
2019-10-31 | $28.31 | $28.48 | $28.28 | $28.30 | $27.49 | 32,028 |
2019-10-30 | $28.33 | $28.37 | $28.28 | $28.30 | $27.49 | 7,829 |
2019-10-29 | $28.28 | $28.32 | $28.27 | $28.28 | $27.47 | 7,192 |
2019-10-28 | $28.20 | $28.34 | $28.20 | $28.34 | $27.53 | 12,834 |
2019-10-25 | $28.17 | $28.27 | $28.17 | $28.27 | $27.46 | 21,878 |
2019-10-24 | $28.12 | $28.20 | $28.11 | $28.20 | $27.39 | 16,206 |
2019-10-23 | $28.12 | $28.15 | $27.99 | $28.10 | $27.30 | 24,377 |
2019-10-22 | $28.10 | $28.17 | $28.07 | $28.12 | $27.31 | 22,288 |
2019-10-21 | $28.06 | $28.10 | $28.05 | $28.10 | $27.30 | 11,704 |
2019-10-18 | $27.99 | $28.04 | $27.94 | $28.02 | $27.22 | 8,530 |
2019-10-17 | $27.95 | $28.07 | $27.95 | $28.01 | $27.21 | 26,397 |
2019-10-16 | $27.97 | $27.99 | $27.90 | $27.90 | $27.10 | 17,935 |
2019-10-15 | $27.80 | $28.02 | $27.80 | $28.00 | $27.20 | 10,572 |
2019-10-14 | $27.64 | $27.76 | $27.64 | $27.73 | $26.94 | 12,056 |
2019-10-11 | $27.70 | $27.89 | $27.67 | $27.67 | $26.88 | 35,309 |
2019-10-10 | $27.55 | $27.55 | $27.39 | $27.41 | $26.63 | 11,143 |
2019-10-09 | $27.28 | $27.37 | $27.21 | $27.31 | $26.53 | 15,065 |
2019-10-08 | $27.22 | $27.29 | $27.02 | $27.07 | $26.29 | 17,107 |
2019-10-07 | $27.50 | $27.58 | $27.41 | $27.46 | $26.67 | 11,052 |
2019-10-04 | $27.21 | $27.53 | $27.21 | $27.50 | $26.71 | 27,217 |
2019-10-03 | $26.98 | $27.14 | $26.67 | $27.13 | $26.35 | 11,124 |
2019-10-02 | $27.29 | $27.29 | $26.84 | $26.96 | $26.19 | 21,193 |
2019-10-01 | $27.70 | $27.78 | $27.39 | $27.42 | $26.63 | 11,882 |
2019-09-30 | $27.57 | $27.70 | $27.57 | $27.63 | $26.84 | 4,531 |
2019-09-27 | $27.64 | $27.68 | $27.48 | $27.54 | $26.75 | 7,571 |
2019-09-26 | $27.66 | $27.68 | $27.53 | $27.62 | $26.83 | 11,051 |
2019-09-25 | $27.53 | $27.72 | $27.45 | $27.69 | $26.90 | 19,693 |
2019-09-24 | $27.66 | $27.66 | $27.50 | $27.53 | $26.74 | 11,343 |
2019-09-23 | $27.63 | $27.74 | $27.63 | $27.66 | $26.87 | 5,374 |
2019-09-20 | $27.76 | $27.84 | $27.69 | $27.70 | $26.91 | 78,160 |
2019-09-19 | $27.79 | $27.79 | $27.75 | $27.76 | $26.97 | 18,913 |
2019-09-18 | $27.74 | $27.80 | $27.74 | $27.76 | $26.97 | 18,750 |
2019-09-17 | $27.75 | $27.81 | $27.74 | $27.76 | $26.97 | 11,436 |
2019-09-16 | $27.74 | $27.82 | $27.74 | $27.79 | $26.99 | 76,744 |
2019-09-13 | $27.78 | $27.78 | $27.73 | $27.75 | $26.95 | 11,949 |
2019-09-12 | $27.77 | $27.78 | $27.71 | $27.76 | $26.97 | 36,169 |
2019-09-11 | $27.75 | $27.75 | $27.71 | $27.72 | $26.93 | 7,505 |
2019-09-10 | $27.68 | $27.70 | $27.66 | $27.69 | $26.90 | 10,682 |
2019-09-09 | $27.70 | $27.70 | $27.63 | $27.68 | $26.89 | 25,172 |
2019-09-06 | $27.65 | $27.70 | $27.63 | $27.66 | $26.87 | 21,185 |
2019-09-05 | $27.62 | $27.67 | $27.57 | $27.63 | $26.84 | 54,462 |
2019-09-04 | $27.49 | $27.57 | $27.46 | $27.51 | $26.72 | 19,360 |
2019-09-03 | $27.33 | $27.39 | $27.29 | $27.36 | $26.58 | 19,282 |
2019-08-30 | $27.57 | $27.57 | $27.37 | $27.43 | $26.64 | 12,422 |
2019-08-29 | $27.48 | $27.48 | $27.40 | $27.44 | $26.65 | 38,018 |
2019-08-28 | $27.16 | $27.30 | $27.10 | $27.27 | $26.49 | 22,323 |
2019-08-27 | $27.27 | $27.27 | $27.12 | $27.17 | $26.39 | 43,851 |
2019-08-26 | $27.17 | $27.18 | $27.02 | $27.18 | $26.40 | 16,808 |
2019-08-23 | $27.29 | $27.34 | $26.96 | $26.99 | $26.22 | 29,551 |
2019-08-22 | $27.42 | $27.43 | $27.27 | $27.35 | $26.57 | 19,325 |
2019-08-21 | $27.38 | $27.39 | $27.33 | $27.35 | $26.57 | 58,511 |
2019-08-20 | $27.33 | $27.35 | $27.23 | $27.27 | $26.49 | 20,928 |
2019-08-19 | $27.32 | $27.36 | $27.26 | $27.29 | $26.51 | 17,287 |
2019-08-16 | $27.09 | $27.14 | $27.07 | $27.09 | $26.31 | 37,292 |
2019-08-15 | $27.00 | $27.00 | $26.74 | $26.94 | $26.17 | 63,860 |
2019-08-14 | $27.33 | $27.33 | $26.87 | $26.90 | $26.13 | 21,737 |
2019-08-13 | $27.76 | $27.79 | $27.61 | $27.64 | $26.85 | 13,411 |
2019-08-12 | $27.35 | $27.42 | $27.18 | $27.29 | $26.51 | 11,671 |
2019-08-09 | $27.73 | $27.73 | $27.44 | $27.60 | $26.81 | 10,023 |
2019-08-08 | $27.42 | $27.76 | $27.42 | $27.76 | $26.97 | 19,062 |
2019-08-07 | $26.98 | $27.30 | $26.72 | $27.28 | $26.50 | 23,938 |
2019-08-06 | $27.01 | $27.22 | $26.90 | $27.21 | $26.43 | 26,903 |
2019-08-05 | $27.33 | $27.33 | $26.76 | $26.88 | $26.11 | 11,351 |
2019-08-02 | $27.69 | $27.70 | $27.48 | $27.67 | $26.88 | 9,060 |
2019-08-01 | $27.97 | $28.14 | $27.76 | $27.76 | $26.97 | 26,853 |
2019-07-31 | $28.10 | $28.11 | $27.88 | $28.00 | $27.20 | 25,627 |
2019-07-30 | $28.10 | $28.12 | $28.10 | $28.11 | $27.31 | 6,292 |
2019-07-29 | $28.11 | $28.18 | $28.10 | $28.17 | $27.36 | 14,285 |
2019-07-26 | $28.07 | $28.18 | $28.06 | $28.11 | $27.31 | 28,810 |
2019-07-25 | $28.10 | $28.10 | $28.02 | $28.06 | $27.26 | 28,089 |
2019-07-24 | $28.09 | $28.15 | $28.03 | $28.14 | $27.33 | 17,288 |
2019-07-23 | $27.97 | $28.09 | $27.95 | $28.09 | $27.29 | 17,187 |
2019-07-22 | $27.91 | $27.99 | $27.90 | $27.94 | $27.14 | 24,569 |
2019-07-19 | $27.93 | $27.98 | $27.90 | $27.92 | $27.12 | 16,482 |
2019-07-18 | $27.90 | $27.96 | $27.90 | $27.93 | $27.13 | 31,078 |
2019-07-17 | $27.94 | $27.99 | $27.89 | $27.89 | $27.09 | 33,088 |
2019-07-16 | $27.92 | $28.00 | $27.92 | $28.00 | $27.20 | 12,181 |
2019-07-15 | $27.95 | $27.95 | $27.91 | $27.91 | $27.11 | 13,286 |
2019-07-12 | $27.94 | $28.00 | $27.93 | $27.96 | $27.16 | 14,580 |
2019-07-11 | $27.93 | $27.94 | $27.93 | $27.94 | $27.14 | 5,002 |
2019-07-10 | $27.95 | $27.95 | $27.85 | $27.93 | $27.13 | 10,215 |
2019-07-09 | $27.80 | $27.90 | $27.80 | $27.82 | $27.02 | 9,651 |
2019-07-08 | $27.82 | $27.90 | $27.79 | $27.80 | $27.00 | 46,155 |
2019-07-05 | $27.79 | $27.92 | $27.76 | $27.92 | $27.12 | 11,664 |
2019-07-03 | $27.77 | $27.87 | $27.73 | $27.84 | $27.04 | 9,954 |
2019-07-02 | $27.66 | $27.77 | $27.66 | $27.76 | $26.97 | 30,660 |
2019-07-01 | $27.72 | $27.74 | $27.70 | $27.70 | $26.91 | 4,234 |
2019-06-28 | $27.41 | $27.56 | $27.41 | $27.55 | $26.76 | 7,439 |
2019-06-27 | $27.50 | $27.53 | $27.41 | $27.43 | $26.64 | 442,949 |
2019-06-26 | $27.39 | $27.44 | $27.36 | $27.37 | $26.59 | 20,511 |
2019-06-25 | $27.59 | $27.59 | $27.36 | $27.38 | $26.60 | 19,682 |
2019-06-24 | $27.51 | $27.65 | $27.51 | $27.54 | $26.75 | 18,225 |
2019-06-21 | $27.58 | $27.65 | $27.51 | $27.51 | $26.72 | 20,829 |
2019-06-20 | $27.71 | $27.71 | $27.53 | $27.53 | $26.74 | 25,849 |
2019-06-19 | $27.52 | $27.55 | $27.48 | $27.55 | $26.76 | 20,745 |
2019-06-18 | $27.52 | $27.54 | $27.50 | $27.52 | $26.73 | 21,553 |
2019-06-17 | $27.48 | $27.50 | $27.41 | $27.48 | $26.69 | 17,297 |
2019-06-14 | $27.39 | $27.47 | $27.34 | $27.42 | $26.63 | 14,792 |
2019-06-13 | $27.34 | $27.45 | $27.31 | $27.38 | $26.60 | 28,689 |
2019-06-12 | $27.27 | $27.39 | $27.27 | $27.31 | $26.53 | 10,452 |
2019-06-11 | $27.48 | $27.48 | $27.31 | $27.34 | $26.56 | 117,387 |
2019-06-10 | $27.42 | $27.42 | $27.33 | $27.38 | $26.60 | 13,247 |
2019-06-07 | $27.07 | $27.32 | $27.07 | $27.21 | $26.43 | 11,854 |
2019-06-06 | $26.93 | $27.17 | $26.93 | $27.06 | $26.29 | 7,547 |
2019-06-05 | $26.84 | $26.96 | $26.78 | $26.94 | $26.16 | 16,236 |
2019-06-04 | $26.30 | $26.79 | $26.30 | $26.74 | $25.97 | 61,651 |
2019-06-03 | $26.25 | $26.38 | $26.10 | $26.25 | $25.50 | 143,294 |
2019-05-31 | $26.35 | $26.41 | $26.26 | $26.26 | $25.51 | 7,480 |
2019-05-30 | $26.65 | $26.69 | $26.52 | $26.58 | $25.82 | 19,020 |
2019-05-29 | $26.65 | $26.65 | $26.43 | $26.52 | $25.76 | 13,468 |
2019-05-28 | $26.90 | $26.94 | $26.69 | $26.69 | $25.93 | 21,198 |
2019-05-24 | $26.81 | $26.91 | $26.80 | $26.86 | $26.09 | 17,225 |
2019-05-23 | $26.82 | $26.86 | $26.65 | $26.76 | $25.99 | 25,468 |
2019-05-22 | $26.93 | $27.05 | $26.93 | $26.99 | $26.22 | 43,765 |
2019-05-21 | $27.09 | $27.14 | $27.00 | $27.01 | $26.24 | 17,427 |
2019-05-20 | $26.94 | $27.05 | $26.91 | $26.99 | $26.22 | 13,926 |
2019-05-17 | $27.17 | $27.17 | $26.94 | $26.95 | $26.18 | 43,839 |
2019-05-16 | $27.04 | $27.47 | $27.04 | $27.34 | $26.56 | 31,770 |
2019-05-15 | $26.80 | $27.16 | $26.80 | $27.04 | $26.27 | 11,994 |
2019-05-14 | $26.80 | $27.10 | $26.77 | $26.93 | $26.16 | 29,536 |
2019-05-13 | $26.81 | $26.85 | $26.61 | $26.73 | $25.96 | 33,817 |
2019-05-10 | $26.88 | $27.22 | $26.87 | $27.15 | $26.37 | 21,342 |
2019-05-09 | $26.85 | $27.13 | $26.75 | $26.98 | $26.21 | 30,105 |
2019-05-08 | $27.04 | $27.19 | $27.04 | $27.14 | $26.36 | 17,822 |
2019-05-07 | $27.25 | $27.25 | $26.98 | $27.09 | $26.31 | 32,047 |
2019-05-06 | $27.17 | $27.38 | $27.17 | $27.30 | $26.52 | 20,714 |
2019-05-03 | $27.31 | $27.38 | $27.31 | $27.37 | $26.59 | 17,060 |
2019-05-02 | $27.25 | $27.32 | $27.21 | $27.22 | $26.44 | 11,956 |
2019-05-01 | $27.31 | $27.38 | $27.30 | $27.30 | $26.52 | 18,332 |
2019-04-30 | $27.27 | $27.40 | $27.27 | $27.36 | $26.58 | 26,808 |
2019-04-29 | $27.30 | $27.35 | $27.29 | $27.29 | $26.51 | 14,006 |
2019-04-26 | $27.28 | $27.40 | $27.23 | $27.39 | $26.61 | 41,821 |
2019-04-25 | $27.16 | $27.35 | $27.16 | $27.23 | $26.45 | 47,160 |
2019-04-24 | $27.25 | $27.32 | $27.22 | $27.23 | $26.45 | 41,805 |
2019-04-23 | $27.30 | $27.35 | $27.25 | $27.25 | $26.47 | 17,353 |
2019-04-22 | $27.15 | $27.29 | $27.15 | $27.15 | $26.37 | 21,858 |
2019-04-18 | $27.22 | $27.24 | $27.12 | $27.15 | $26.37 | 17,619 |
2019-04-17 | $27.24 | $27.24 | $27.12 | $27.13 | $26.35 | 23,973 |
2019-04-16 | $27.19 | $27.24 | $27.11 | $27.17 | $26.39 | 23,030 |
2019-04-15 | $27.18 | $27.18 | $27.11 | $27.12 | $26.34 | 22,333 |
2019-04-12 | $27.15 | $27.22 | $27.13 | $27.22 | $26.44 | 23,197 |
2019-04-11 | $27.19 | $27.22 | $27.09 | $27.10 | $26.32 | 69,218 |
2019-04-10 | $27.16 | $27.34 | $27.08 | $27.18 | $26.40 | 26,463 |
2019-04-09 | $27.12 | $27.19 | $27.08 | $27.16 | $26.38 | 15,078 |
2019-04-08 | $27.11 | $27.19 | $27.08 | $27.18 | $26.40 | 50,605 |
2019-04-05 | $26.96 | $27.17 | $26.96 | $27.12 | $26.34 | 78,534 |
2019-04-04 | $27.02 | $27.09 | $27.02 | $27.04 | $26.27 | 60,964 |
2019-04-03 | $27.04 | $27.06 | $27.02 | $27.02 | $26.25 | 22,302 |
2019-04-02 | $27.03 | $27.07 | $27.00 | $27.06 | $26.29 | 36,122 |
2019-04-01 | $27.01 | $27.06 | $26.97 | $27.03 | $26.26 | 54,693 |
2019-03-29 | $26.97 | $26.99 | $26.90 | $26.93 | $26.16 | 20,616 |
2019-03-28 | $26.73 | $26.93 | $26.73 | $26.89 | $26.12 | 80,026 |
2019-03-27 | $26.76 | $26.82 | $26.69 | $26.73 | $25.96 | 29,475 |
2019-03-26 | $26.73 | $26.86 | $26.72 | $26.78 | $26.01 | 29,131 |
2019-03-25 | $26.64 | $26.70 | $26.62 | $26.63 | $25.87 | 30,674 |
2019-03-22 | $26.93 | $26.93 | $26.62 | $26.71 | $25.95 | 33,060 |
2019-03-21 | $26.87 | $26.95 | $26.85 | $26.95 | $26.18 | 105,231 |
2019-03-20 | $26.88 | $26.91 | $26.80 | $26.87 | $26.10 | 111,209 |
2019-03-19 | $26.90 | $26.90 | $26.80 | $26.80 | $26.03 | 36,140 |
2019-03-18 | $26.89 | $26.89 | $26.80 | $26.85 | $26.08 | 21,799 |
2019-03-15 | $26.83 | $26.89 | $26.77 | $26.84 | $26.07 | 24,300 |
2019-03-14 | $26.75 | $26.87 | $26.75 | $26.83 | $26.06 | 22,840 |
2019-03-13 | $26.79 | $26.85 | $26.77 | $26.79 | $26.02 | 27,188 |
2019-03-12 | $26.75 | $26.82 | $26.75 | $26.79 | $26.02 | 36,198 |
2019-03-11 | $26.60 | $26.74 | $26.59 | $26.72 | $25.95 | 536,854 |
2019-03-08 | $26.44 | $26.56 | $26.31 | $26.53 | $25.77 | 138,881 |
2019-03-07 | $26.58 | $26.61 | $26.43 | $26.51 | $25.75 | 29,319 |
2019-03-06 | $26.74 | $26.74 | $26.57 | $26.57 | $25.81 | 146,122 |
2019-03-05 | $26.64 | $26.68 | $26.59 | $26.64 | $25.87 | 41,146 |
2019-03-04 | $26.80 | $26.80 | $26.53 | $26.60 | $25.84 | 66,386 |
2019-03-01 | $26.65 | $26.72 | $26.62 | $26.69 | $25.93 | 54,981 |
2019-02-28 | $26.69 | $26.69 | $26.48 | $26.59 | $25.83 | 135,978 |
2019-02-27 | $26.62 | $26.66 | $26.57 | $26.65 | $25.89 | 13,190 |
2019-02-26 | $26.63 | $26.77 | $26.56 | $26.64 | $25.88 | 31,229 |
2019-02-25 | $26.72 | $26.72 | $26.59 | $26.59 | $25.83 | 155,727 |
2019-02-22 | $26.60 | $26.62 | $26.56 | $26.62 | $25.85 | 11,167 |
2019-02-21 | $26.59 | $26.59 | $26.46 | $26.56 | $25.80 | 29,412 |
2019-02-20 | $26.48 | $26.61 | $26.48 | $26.60 | $25.84 | 83,978 |
2019-02-19 | $26.49 | $26.59 | $26.37 | $26.56 | $25.80 | 63,128 |
2019-02-15 | $26.36 | $26.50 | $26.36 | $26.47 | $25.71 | 28,027 |
2019-02-14 | $26.48 | $26.48 | $26.40 | $26.47 | $25.71 | 74,755 |
2019-02-13 | $26.46 | $26.48 | $26.40 | $26.48 | $25.72 | 26,600 |
2019-02-12 | $26.48 | $26.48 | $26.42 | $26.47 | $25.71 | 25,470 |
2019-02-11 | $26.46 | $26.46 | $26.38 | $26.44 | $25.68 | 11,714 |
2019-02-08 | $26.24 | $26.42 | $26.24 | $26.42 | $25.66 | 38,953 |
2019-02-07 | $26.43 | $26.43 | $26.29 | $26.39 | $25.63 | 32,389 |
2019-02-06 | $26.40 | $26.43 | $26.34 | $26.43 | $25.67 | 24,601 |
2019-02-05 | $26.30 | $26.43 | $26.27 | $26.42 | $25.66 | 25,380 |
2019-02-04 | $26.36 | $26.40 | $26.32 | $26.40 | $25.64 | 36,487 |
2019-02-01 | $26.34 | $26.34 | $26.24 | $26.33 | $25.58 | 57,378 |
2019-01-31 | $26.19 | $26.29 | $26.16 | $26.29 | $25.54 | 49,725 |
2019-01-30 | $26.12 | $26.20 | $25.99 | $26.19 | $25.44 | 28,856 |
2019-01-29 | $25.94 | $26.01 | $25.90 | $25.91 | $25.17 | 47,932 |
2019-01-28 | $25.86 | $25.99 | $25.84 | $25.99 | $25.25 | 21,942 |
2019-01-25 | $26.03 | $26.20 | $25.98 | $26.06 | $25.31 | 57,213 |
2019-01-24 | $25.94 | $25.96 | $25.80 | $25.96 | $25.22 | 142,438 |
2019-01-23 | $25.91 | $25.93 | $25.66 | $25.86 | $25.12 | 34,301 |
2019-01-22 | $25.94 | $26.01 | $25.76 | $25.90 | $25.16 | 83,651 |
2019-01-18 | $26.09 | $26.22 | $25.98 | $26.09 | $25.34 | 99,948 |
2019-01-17 | $25.89 | $26.07 | $25.89 | $26.00 | $25.26 | 59,408 |
2019-01-16 | $26.09 | $26.09 | $25.97 | $25.97 | $25.23 | 67,385 |
2019-01-15 | $26.01 | $26.08 | $26.00 | $26.08 | $25.33 | 16,464 |
2019-01-14 | $25.91 | $26.07 | $25.91 | $25.99 | $25.25 | 13,435 |
2019-01-11 | $26.00 | $26.06 | $25.97 | $26.06 | $25.31 | 39,534 |
2019-01-10 | $25.90 | $26.04 | $25.90 | $25.95 | $25.21 | 30,123 |
2019-01-09 | $26.00 | $26.00 | $25.91 | $25.94 | $25.20 | 26,700 |
2019-01-08 | $25.93 | $25.99 | $25.84 | $25.99 | $25.25 | 81,213 |
2019-01-07 | $25.82 | $25.95 | $25.78 | $25.95 | $25.21 | 58,730 |
2019-01-04 | $25.23 | $25.83 | $25.23 | $25.77 | $25.03 | 71,514 |
2019-01-03 | $25.52 | $25.62 | $25.31 | $25.42 | $24.69 | 486,915 |
2019-01-02 | $25.03 | $25.62 | $25.03 | $25.56 | $24.83 | 53,905 |
2018-12-31 | $25.36 | $25.58 | $25.36 | $25.45 | $24.72 | 189,526 |
2018-12-28 | $25.32 | $25.50 | $25.24 | $25.31 | $24.59 | 143,709 |
2018-12-27 | $24.99 | $25.30 | $24.74 | $25.26 | $24.54 | 88,950 |
2018-12-26 | $24.61 | $25.17 | $24.36 | $25.10 | $24.38 | 131,248 |
2018-12-24 | $25.03 | $25.03 | $24.52 | $24.52 | $23.82 | 117,287 |
2018-12-21 | $25.95 | $25.95 | $24.94 | $25.08 | $24.12 | 211,244 |
2018-12-20 | $25.91 | $26.05 | $25.41 | $25.83 | $24.84 | 74,540 |
2018-12-19 | $26.38 | $26.75 | $25.91 | $26.10 | $25.10 | 108,538 |
2018-12-18 | $26.65 | $26.77 | $26.29 | $26.53 | $25.51 | 124,498 |
2018-12-17 | $26.82 | $27.06 | $26.24 | $26.40 | $25.39 | 157,594 |
2018-12-14 | $27.15 | $27.36 | $26.94 | $26.96 | $25.93 | 30,676 |
2018-12-13 | $27.71 | $27.71 | $27.40 | $27.45 | $26.40 | 109,157 |
2018-12-12 | $27.71 | $27.79 | $27.53 | $27.53 | $26.47 | 131,819 |
2018-12-11 | $27.43 | $27.68 | $27.30 | $27.42 | $26.37 | 215,445 |
2018-12-10 | $27.39 | $27.43 | $26.81 | $27.41 | $26.36 | 183,841 |
2018-12-07 | $27.58 | $27.77 | $27.26 | $27.29 | $26.24 | 58,952 |
2018-12-06 | $27.27 | $27.79 | $27.03 | $27.73 | $26.67 | 1,390,711 |
2018-12-04 | $28.15 | $28.15 | $27.64 | $27.73 | $26.67 | 526,976 |
2018-12-03 | $29.71 | $29.71 | $29.44 | $29.51 | $27.02 | 63,111 |
2018-11-30 | $29.27 | $29.42 | $29.22 | $29.41 | $26.93 | 15,857 |
2018-11-29 | $29.30 | $29.36 | $29.12 | $29.21 | $26.74 | 59,509 |
2018-11-28 | $29.00 | $29.27 | $28.98 | $29.24 | $26.77 | 17,094 |
2018-11-27 | $28.83 | $28.94 | $28.69 | $28.92 | $26.48 | 5,590 |
2018-11-26 | $28.69 | $28.89 | $28.69 | $28.83 | $26.40 | 20,867 |
2018-11-23 | $28.55 | $28.64 | $28.46 | $28.46 | $26.06 | 16,691 |
2018-11-21 | $28.70 | $28.84 | $28.61 | $28.61 | $26.19 | 167,340 |
2018-11-20 | $28.61 | $28.77 | $28.49 | $28.58 | $26.17 | 22,190 |
2018-11-19 | $29.27 | $29.27 | $28.70 | $28.87 | $26.43 | 29,755 |
2018-11-16 | $29.12 | $29.39 | $29.12 | $29.33 | $26.85 | 67,233 |
2018-11-15 | $28.75 | $29.27 | $28.64 | $29.27 | $26.80 | 22,786 |
2018-11-14 | $29.35 | $29.35 | $28.75 | $28.94 | $26.50 | 24,339 |
2018-11-13 | $29.25 | $29.41 | $29.08 | $29.19 | $26.72 | 34,132 |
2018-11-12 | $29.55 | $29.55 | $29.16 | $29.24 | $26.77 | 63,306 |
2018-11-09 | $29.57 | $29.60 | $29.46 | $29.60 | $27.10 | 13,756 |
2018-11-08 | $29.69 | $29.72 | $29.68 | $29.68 | $27.17 | 7,220 |
2018-11-07 | $29.50 | $29.76 | $29.47 | $29.76 | $27.25 | 16,143 |
2018-11-06 | $29.10 | $29.32 | $29.10 | $29.24 | $26.77 | 7,561 |
2018-11-05 | $29.00 | $29.20 | $29.00 | $29.12 | $26.66 | 11,084 |
2018-11-02 | $29.32 | $29.32 | $28.85 | $29.05 | $26.60 | 23,827 |
2018-11-01 | $28.93 | $29.21 | $28.88 | $29.21 | $26.74 | 18,830 |
2018-10-31 | $28.65 | $29.03 | $28.65 | $28.72 | $26.29 | 32,713 |
2018-10-30 | $28.25 | $28.65 | $28.13 | $28.58 | $26.17 | 69,627 |
2018-10-29 | $28.65 | $28.79 | $27.90 | $28.26 | $25.87 | 16,244 |
2018-10-26 | $28.40 | $28.65 | $28.08 | $28.38 | $25.98 | 42,550 |
2018-10-25 | $28.46 | $28.94 | $28.46 | $28.88 | $26.44 | 31,621 |
2018-10-24 | $29.05 | $29.15 | $28.30 | $28.45 | $26.05 | 88,465 |
2018-10-23 | $28.90 | $29.18 | $28.66 | $28.99 | $26.54 | 35,827 |
2018-10-22 | $29.29 | $29.30 | $29.19 | $29.21 | $26.74 | 51,741 |
2018-10-19 | $29.45 | $29.46 | $29.19 | $29.20 | $26.73 | 30,272 |
2018-10-18 | $29.45 | $29.64 | $29.12 | $29.25 | $26.78 | 84,564 |
2018-10-17 | $29.82 | $29.82 | $29.42 | $29.69 | $27.18 | 20,353 |
2018-10-16 | $29.20 | $29.68 | $29.20 | $29.62 | $27.12 | 95,641 |
2018-10-15 | $29.18 | $29.26 | $28.98 | $29.00 | $26.55 | 72,088 |
2018-10-12 | $29.23 | $29.46 | $28.81 | $29.14 | $26.68 | 32,074 |
2018-10-11 | $29.35 | $29.39 | $28.71 | $28.81 | $26.38 | 105,270 |
2018-10-10 | $30.54 | $30.54 | $29.43 | $29.43 | $26.94 | 25,565 |
2018-10-09 | $30.49 | $30.52 | $30.41 | $30.46 | $27.89 | 11,819 |
2018-10-08 | $30.37 | $30.50 | $30.25 | $30.49 | $27.91 | 9,922 |
2018-10-05 | $30.55 | $30.56 | $30.30 | $30.42 | $27.85 | 24,936 |
2018-10-04 | $30.65 | $30.77 | $30.43 | $30.57 | $27.99 | 36,643 |
2018-10-03 | $30.75 | $30.83 | $30.70 | $30.71 | $28.12 | 20,304 |
2018-10-02 | $30.63 | $30.76 | $30.63 | $30.73 | $28.13 | 12,633 |
2018-10-01 | $30.70 | $30.76 | $30.66 | $30.71 | $28.12 | 12,156 |
2018-09-28 | $30.61 | $30.65 | $30.58 | $30.64 | $28.05 | 11,879 |
2018-09-27 | $30.78 | $30.78 | $30.60 | $30.63 | $28.04 | 26,218 |
2018-09-26 | $30.61 | $30.67 | $30.60 | $30.61 | $28.02 | 6,807 |
2018-09-25 | $30.70 | $30.70 | $30.60 | $30.62 | $28.03 | 10,446 |
2018-09-24 | $30.69 | $30.72 | $30.60 | $30.67 | $28.08 | 42,072 |
2018-09-21 | $30.75 | $30.79 | $30.62 | $30.63 | $28.04 | 24,314 |
2018-09-20 | $30.75 | $30.75 | $30.67 | $30.72 | $28.13 | 23,314 |
2018-09-19 | $30.74 | $30.74 | $30.66 | $30.72 | $28.13 | 15,529 |
2018-09-18 | $30.71 | $30.71 | $30.66 | $30.66 | $28.07 | 11,745 |
2018-09-17 | $30.65 | $30.71 | $30.65 | $30.70 | $28.11 | 25,435 |
2018-09-14 | $30.75 | $30.75 | $30.64 | $30.64 | $28.05 | 15,452 |
2018-09-13 | $30.54 | $30.70 | $30.54 | $30.69 | $28.10 | 10,901 |
2018-09-12 | $30.67 | $30.67 | $30.63 | $30.67 | $28.08 | 13,325 |
2018-09-11 | $30.70 | $30.70 | $30.59 | $30.66 | $28.07 | 15,671 |
2018-09-10 | $30.61 | $30.68 | $30.55 | $30.61 | $28.02 | 11,357 |
2018-09-07 | $30.64 | $30.64 | $30.51 | $30.56 | $27.97 | 11,289 |
2018-09-06 | $30.57 | $30.58 | $30.51 | $30.58 | $28.00 | 6,844 |
2018-09-05 | $30.63 | $30.63 | $30.54 | $30.55 | $27.97 | 32,655 |
2018-09-04 | $30.60 | $30.66 | $30.55 | $30.66 | $28.07 | 24,252 |
2018-08-31 | $30.52 | $30.61 | $30.52 | $30.61 | $28.02 | 6,363 |
2018-08-30 | $30.58 | $30.62 | $30.56 | $30.59 | $28.01 | 15,171 |
2018-08-29 | $30.57 | $30.62 | $30.57 | $30.62 | $28.03 | 8,276 |
2018-08-28 | $30.58 | $30.59 | $30.57 | $30.59 | $28.00 | 7,292 |
2018-08-27 | $30.54 | $30.58 | $30.54 | $30.57 | $27.98 | 10,480 |
2018-08-24 | $30.46 | $30.53 | $30.43 | $30.52 | $27.94 | 7,755 |
2018-08-23 | $30.42 | $30.49 | $30.40 | $30.41 | $27.85 | 7,779 |
2018-08-22 | $30.35 | $30.50 | $30.35 | $30.49 | $27.91 | 21,463 |
2018-08-21 | $30.45 | $30.52 | $30.40 | $30.45 | $27.88 | 12,603 |
2018-08-20 | $30.37 | $30.42 | $30.35 | $30.42 | $27.85 | 8,234 |
2018-08-17 | $30.33 | $30.39 | $30.30 | $30.33 | $27.77 | 46,592 |
2018-08-16 | $30.30 | $30.39 | $30.29 | $30.37 | $27.81 | 17,864 |
2018-08-15 | $30.28 | $30.29 | $30.20 | $30.27 | $27.71 | 18,640 |
2018-08-14 | $30.26 | $30.36 | $30.20 | $30.29 | $27.73 | 36,090 |
2018-08-13 | $30.31 | $30.33 | $30.26 | $30.26 | $27.70 | 15,524 |
2018-08-10 | $30.25 | $30.31 | $30.25 | $30.25 | $27.70 | 4,973 |
2018-08-09 | $30.25 | $30.36 | $30.25 | $30.28 | $27.72 | 60,390 |
2018-08-08 | $30.42 | $30.42 | $30.26 | $30.27 | $27.71 | 34,659 |
2018-08-07 | $30.48 | $30.48 | $30.31 | $30.34 | $27.78 | 45,815 |
2018-08-06 | $30.16 | $30.32 | $30.16 | $30.31 | $27.75 | 70,715 |
2018-08-03 | $30.33 | $30.33 | $30.19 | $30.28 | $27.72 | 18,700 |
2018-08-02 | $30.13 | $30.23 | $30.04 | $30.23 | $27.68 | 10,739 |
2018-08-01 | $30.12 | $30.21 | $30.06 | $30.14 | $27.59 | 19,785 |
2018-07-31 | $30.14 | $30.20 | $30.05 | $30.11 | $27.57 | 22,004 |
2018-07-30 | $30.11 | $30.14 | $30.04 | $30.06 | $27.52 | 10,702 |
2018-07-27 | $30.06 | $30.21 | $30.06 | $30.12 | $27.58 | 31,524 |
2018-07-26 | $30.25 | $30.25 | $30.15 | $30.20 | $27.65 | 20,716 |
2018-07-25 | $30.06 | $30.30 | $30.06 | $30.30 | $27.74 | 67,874 |
2018-07-24 | $30.23 | $30.23 | $30.06 | $30.13 | $27.59 | 13,109 |
2018-07-23 | $30.02 | $30.11 | $29.99 | $30.11 | $27.57 | 17,326 |
2018-07-20 | $30.09 | $30.09 | $29.93 | $30.03 | $27.49 | 35,110 |
2018-07-19 | $29.83 | $30.11 | $29.83 | $30.08 | $27.54 | 68,170 |
2018-07-18 | $30.08 | $30.09 | $30.02 | $30.09 | $27.55 | 8,231 |
2018-07-17 | $30.13 | $30.13 | $30.00 | $30.09 | $27.55 | 37,864 |
2018-07-16 | $29.93 | $30.14 | $29.93 | $30.06 | $27.52 | 51,590 |
2018-07-13 | $30.02 | $30.05 | $29.90 | $30.03 | $27.49 | 15,187 |
2018-07-12 | $30.02 | $30.02 | $29.88 | $30.00 | $27.47 | 56,337 |
2018-07-11 | $29.90 | $29.92 | $29.83 | $29.90 | $27.37 | 18,923 |
2018-07-10 | $29.93 | $29.99 | $29.90 | $29.99 | $27.46 | 83,483 |
2018-07-09 | $29.85 | $29.95 | $29.83 | $29.94 | $27.41 | 27,400 |
2018-07-06 | $29.60 | $29.78 | $29.60 | $29.78 | $27.26 | 102,527 |
2018-07-05 | $29.39 | $29.61 | $29.39 | $29.57 | $27.07 | 194,309 |
2018-07-03 | $29.32 | $29.51 | $29.32 | $29.38 | $26.90 | 10,392 |
2018-07-02 | $29.26 | $29.49 | $29.25 | $29.47 | $26.98 | 24,532 |
2018-06-29 | $29.43 | $29.59 | $29.34 | $29.43 | $26.94 | 112,809 |
2018-06-28 | $29.21 | $29.40 | $29.17 | $29.39 | $26.91 | 6,392 |
2018-06-27 | $29.46 | $29.53 | $29.21 | $29.21 | $26.74 | 16,616 |
2018-06-26 | $29.36 | $29.48 | $29.35 | $29.41 | $26.93 | 10,465 |
2018-06-25 | $29.59 | $29.59 | $29.19 | $29.40 | $26.92 | 23,191 |
2018-06-22 | $29.66 | $29.68 | $29.64 | $29.68 | $27.17 | 3,329 |
2018-06-21 | $29.65 | $29.66 | $29.52 | $29.60 | $27.10 | 33,607 |
2018-06-20 | $29.61 | $29.74 | $29.61 | $29.72 | $27.21 | 47,731 |
2018-06-19 | $29.50 | $29.68 | $29.47 | $29.68 | $27.17 | 61,544 |
2018-06-18 | $29.63 | $29.69 | $29.55 | $29.67 | $27.16 | 54,496 |
2018-06-15 | $29.66 | $29.75 | $29.61 | $29.72 | $27.21 | 27,073 |
2018-06-14 | $29.68 | $29.70 | $29.61 | $29.66 | $27.16 | 32,846 |
2018-06-13 | $29.63 | $29.70 | $29.61 | $29.69 | $27.18 | 11,600 |
2018-06-12 | $29.59 | $29.70 | $29.59 | $29.69 | $27.18 | 12,573 |
2018-06-11 | $29.63 | $29.69 | $29.61 | $29.63 | $27.13 | 7,516 |
2018-06-08 | $29.56 | $29.67 | $29.56 | $29.67 | $27.16 | 13,561 |
2018-06-07 | $29.61 | $29.68 | $29.58 | $29.62 | $27.11 | 107,369 |
2018-06-06 | $29.60 | $29.69 | $29.54 | $29.69 | $27.18 | 129,170 |
2018-06-05 | $29.60 | $29.62 | $29.51 | $29.61 | $27.10 | 13,161 |
2018-06-04 | $29.60 | $29.60 | $29.50 | $29.50 | $27.01 | 56,340 |
2018-06-01 | $29.47 | $29.57 | $29.41 | $29.54 | $27.05 | 21,785 |
2018-05-31 | $29.35 | $29.48 | $29.32 | $29.38 | $26.90 | 17,872 |
2018-05-30 | $29.34 | $29.51 | $29.34 | $29.45 | $26.96 | 15,355 |
2018-05-29 | $29.34 | $29.40 | $29.15 | $29.21 | $26.74 | 38,256 |
2018-05-25 | $29.35 | $29.49 | $29.35 | $29.39 | $26.91 | 13,071 |
2018-05-24 | $29.48 | $29.54 | $29.28 | $29.48 | $26.99 | 7,372 |
2018-05-23 | $29.26 | $29.50 | $29.26 | $29.39 | $26.91 | 67,814 |
2018-05-22 | $29.49 | $29.51 | $29.40 | $29.45 | $26.96 | 54,524 |
2018-05-21 | $29.43 | $29.50 | $29.38 | $29.49 | $27.00 | 25,437 |
2018-05-18 | $29.39 | $29.40 | $29.33 | $29.37 | $26.89 | 74,773 |
2018-05-17 | $29.37 | $29.43 | $29.31 | $29.39 | $26.91 | 51,318 |
2018-05-16 | $29.32 | $29.38 | $29.30 | $29.38 | $26.90 | 10,438 |
2018-05-15 | $29.31 | $29.36 | $29.21 | $29.35 | $26.87 | 38,595 |
2018-05-14 | $29.40 | $29.40 | $29.21 | $29.31 | $26.83 | 10,406 |
2018-05-11 | $29.35 | $29.38 | $29.24 | $29.36 | $26.88 | 22,338 |
2018-05-10 | $29.20 | $29.33 | $29.19 | $29.32 | $26.84 | 16,289 |
2018-05-09 | $29.08 | $29.22 | $29.07 | $29.17 | $26.70 | 19,272 |
2018-05-08 | $29.01 | $29.11 | $28.97 | $29.01 | $26.56 | 10,880 |
2018-05-07 | $29.00 | $29.14 | $29.00 | $29.01 | $26.56 | 23,679 |
2018-05-04 | $28.80 | $29.00 | $28.80 | $29.00 | $26.55 | 10,581 |
2018-05-03 | $28.56 | $28.77 | $28.39 | $28.69 | $26.27 | 7,549 |
2018-05-02 | $28.85 | $28.93 | $28.68 | $28.68 | $26.26 | 46,745 |
2018-05-01 | $28.73 | $28.82 | $28.71 | $28.82 | $26.39 | 8,512 |
2018-04-30 | $29.00 | $29.00 | $28.89 | $28.91 | $26.47 | 9,516 |
2018-04-27 | $29.00 | $29.00 | $28.90 | $28.98 | $26.53 | 9,349 |
2018-04-26 | $28.80 | $28.98 | $28.76 | $28.93 | $26.49 | 23,607 |
2018-04-25 | $28.57 | $28.72 | $28.48 | $28.60 | $26.18 | 11,547 |
2018-04-24 | $28.88 | $28.91 | $28.42 | $28.69 | $26.27 | 213,126 |
2018-04-23 | $28.85 | $28.95 | $28.77 | $28.89 | $26.45 | 23,916 |
2018-04-20 | $28.83 | $28.92 | $28.81 | $28.90 | $26.46 | 18,160 |
2018-04-19 | $28.86 | $29.00 | $28.73 | $28.89 | $26.45 | 16,689 |
2018-04-18 | $29.01 | $29.15 | $29.01 | $29.07 | $26.61 | 13,096 |
2018-04-17 | $28.95 | $29.00 | $28.92 | $28.95 | $26.51 | 25,505 |
2018-04-16 | $28.68 | $28.80 | $28.62 | $28.71 | $26.29 | 52,652 |
2018-04-13 | $28.74 | $28.74 | $28.37 | $28.40 | $26.00 | 17,468 |
2018-04-12 | $28.38 | $28.60 | $28.38 | $28.54 | $26.13 | 13,958 |
2018-04-11 | $28.34 | $28.44 | $28.25 | $28.25 | $25.86 | 18,139 |
2018-04-10 | $28.41 | $28.48 | $28.32 | $28.48 | $26.07 | 23,662 |
2018-04-09 | $28.01 | $28.35 | $27.93 | $27.94 | $25.58 | 86,325 |
2018-04-06 | $28.32 | $28.40 | $27.83 | $27.91 | $25.55 | 25,400 |
2018-04-05 | $28.40 | $28.56 | $28.38 | $28.51 | $26.10 | 17,333 |
2018-04-04 | $27.62 | $28.33 | $27.62 | $28.27 | $25.88 | 49,978 |
2018-04-03 | $27.70 | $28.04 | $27.55 | $28.01 | $25.64 | 40,839 |
2018-04-02 | $28.23 | $28.23 | $27.36 | $27.60 | $25.27 | 36,719 |
2018-03-29 | $27.97 | $28.39 | $27.97 | $28.24 | $25.85 | 33,692 |
2018-03-28 | $28.00 | $28.11 | $27.68 | $27.85 | $25.50 | 74,820 |
2018-03-27 | $28.45 | $28.51 | $27.78 | $27.99 | $25.63 | 51,246 |
2018-03-26 | $28.11 | $28.42 | $27.83 | $28.38 | $25.98 | 114,649 |
2018-03-23 | $28.62 | $28.70 | $27.69 | $27.76 | $25.42 | 65,312 |
2018-03-22 | $28.62 | $28.70 | $28.20 | $28.24 | $25.86 | 74,787 |
2018-03-21 | $28.88 | $29.05 | $28.78 | $28.78 | $26.35 | 61,969 |
2018-03-20 | $28.93 | $28.93 | $28.85 | $28.89 | $26.45 | 6,842 |
2018-03-19 | $29.03 | $29.04 | $28.75 | $28.83 | $26.40 | 19,486 |
2018-03-16 | $29.07 | $29.16 | $29.07 | $29.12 | $26.66 | 12,202 |
2018-03-15 | $29.08 | $29.15 | $29.05 | $29.15 | $26.69 | 18,623 |
2018-03-14 | $29.08 | $29.09 | $29.02 | $29.03 | $26.57 | 22,613 |
2018-03-13 | $29.13 | $29.14 | $29.03 | $29.09 | $26.63 | 31,363 |
2018-03-12 | $29.10 | $29.13 | $29.05 | $29.10 | $26.64 | 23,301 |
2018-03-09 | $28.97 | $29.05 | $28.97 | $29.04 | $26.59 | 20,271 |
2018-03-08 | $28.86 | $28.92 | $28.77 | $28.84 | $26.40 | 20,530 |
2018-03-07 | $28.65 | $28.79 | $28.63 | $28.78 | $26.35 | 18,336 |
2018-03-06 | $28.77 | $28.82 | $28.67 | $28.82 | $26.39 | 16,846 |
2018-03-05 | $28.45 | $28.76 | $28.41 | $28.71 | $26.29 | 12,395 |
2018-03-02 | $28.03 | $28.54 | $28.03 | $28.49 | $26.08 | 24,441 |
2018-03-01 | $28.61 | $28.73 | $28.26 | $28.31 | $25.92 | 29,930 |
2018-02-28 | $28.89 | $28.89 | $28.66 | $28.69 | $26.27 | 31,033 |
2018-02-27 | $28.93 | $28.94 | $28.82 | $28.82 | $26.39 | 11,015 |
2018-02-26 | $28.84 | $28.95 | $28.84 | $28.91 | $26.46 | 25,130 |
2018-02-23 | $28.64 | $28.80 | $28.59 | $28.78 | $26.35 | 23,591 |
2018-02-22 | $28.57 | $28.69 | $28.47 | $28.48 | $26.07 | 23,984 |
2018-02-21 | $28.68 | $28.78 | $28.51 | $28.51 | $26.10 | 18,024 |
2018-02-20 | $28.58 | $28.68 | $28.48 | $28.59 | $26.18 | 18,083 |
2018-02-16 | $28.79 | $28.81 | $28.59 | $28.66 | $26.24 | 117,649 |
2018-02-15 | $28.55 | $28.76 | $28.39 | $28.76 | $26.33 | 169,678 |
2018-02-14 | $28.01 | $28.39 | $28.01 | $28.36 | $25.96 | 46,196 |
2018-02-13 | $27.82 | $28.07 | $27.79 | $28.01 | $25.64 | 65,939 |
2018-02-12 | $27.87 | $28.09 | $27.57 | $27.92 | $25.56 | 144,195 |
2018-02-09 | $27.56 | $27.75 | $26.65 | $27.55 | $25.22 | 182,972 |
2018-02-08 | $28.21 | $28.22 | $27.03 | $27.03 | $24.75 | 68,386 |
2018-02-07 | $28.20 | $28.69 | $28.19 | $28.19 | $25.81 | 44,965 |
2018-02-06 | $27.25 | $28.22 | $27.25 | $28.10 | $25.73 | 3,402,384 |
2018-02-05 | $28.87 | $29.01 | $27.78 | $27.81 | $25.46 | 152,015 |
2018-02-02 | $29.19 | $29.25 | $28.91 | $28.91 | $26.47 | 146,281 |
2018-02-01 | $29.31 | $29.39 | $29.29 | $29.30 | $26.83 | 99,683 |
2018-01-31 | $29.29 | $29.37 | $29.27 | $29.31 | $26.84 | 58,117 |
2018-01-30 | $29.26 | $29.33 | $29.25 | $29.31 | $26.83 | 27,118 |
2018-01-29 | $29.45 | $29.46 | $29.39 | $29.39 | $26.91 | 35,041 |
2018-01-26 | $29.43 | $29.45 | $29.40 | $29.44 | $26.95 | 17,768 |
2018-01-25 | $29.42 | $29.42 | $29.34 | $29.38 | $26.90 | 20,745 |
2018-01-24 | $29.43 | $29.43 | $29.31 | $29.36 | $26.88 | 53,297 |
2018-01-23 | $29.37 | $29.41 | $29.35 | $29.40 | $26.92 | 30,912 |
2018-01-22 | $29.26 | $29.36 | $29.26 | $29.31 | $26.83 | 59,127 |
2018-01-19 | $29.28 | $29.32 | $29.19 | $29.26 | $26.79 | 37,637 |
2018-01-18 | $29.27 | $29.27 | $29.23 | $29.26 | $26.79 | 104,745 |
2018-01-17 | $29.27 | $29.27 | $29.19 | $29.25 | $26.78 | 76,886 |
2018-01-16 | $29.27 | $29.27 | $29.20 | $29.25 | $26.78 | 48,228 |
2018-01-12 | $29.27 | $29.27 | $29.20 | $29.24 | $26.77 | 37,992 |
2018-01-11 | $29.27 | $29.27 | $29.20 | $29.25 | $26.78 | 50,087 |
2018-01-10 | $29.26 | $29.26 | $29.19 | $29.22 | $26.75 | 29,522 |
2018-01-09 | $29.25 | $29.26 | $29.17 | $29.19 | $26.72 | 133,716 |
2018-01-08 | $29.20 | $29.25 | $29.18 | $29.25 | $26.78 | 56,704 |
2018-01-05 | $29.20 | $29.21 | $29.18 | $29.20 | $26.73 | 37,344 |
2018-01-04 | $29.21 | $29.22 | $29.16 | $29.17 | $26.71 | 145,094 |
2018-01-03 | $29.20 | $29.22 | $29.14 | $29.15 | $26.69 | 81,558 |
2018-01-02 | $29.16 | $29.16 | $29.08 | $29.16 | $26.69 | 108,311 |
2017-12-29 | $29.11 | $29.12 | $29.06 | $29.06 | $26.61 | 99,784 |
2017-12-28 | $29.11 | $29.12 | $29.05 | $29.11 | $26.65 | 147,060 |
2017-12-27 | $29.05 | $29.11 | $29.04 | $29.10 | $26.64 | 53,058 |
2017-12-26 | $29.14 | $29.14 | $29.04 | $29.10 | $26.64 | 69,585 |
2017-12-22 | $29.17 | $29.17 | $29.11 | $29.14 | $26.63 | 16,578 |
2017-12-21 | $29.17 | $29.18 | $29.08 | $29.15 | $26.64 | 21,480 |
2017-12-20 | $29.10 | $29.15 | $29.07 | $29.12 | $26.61 | 86,711 |
2017-12-19 | $29.12 | $29.14 | $29.11 | $29.13 | $26.62 | 55,088 |
2017-12-18 | $29.10 | $29.14 | $29.07 | $29.12 | $26.61 | 22,496 |
2017-12-15 | $29.09 | $29.09 | $29.05 | $29.08 | $26.58 | 72,709 |
2017-12-14 | $29.03 | $29.10 | $29.03 | $29.10 | $26.59 | 66,458 |
2017-12-13 | $29.11 | $29.11 | $29.03 | $29.07 | $26.56 | 85,499 |
2017-12-12 | $29.11 | $29.11 | $29.02 | $29.09 | $26.58 | 52,505 |
2017-12-11 | $29.09 | $29.11 | $29.06 | $29.07 | $26.56 | 38,150 |
2017-12-08 | $29.08 | $29.11 | $29.05 | $29.09 | $26.58 | 73,810 |
2017-12-07 | $29.04 | $29.08 | $29.01 | $29.08 | $26.57 | 112,505 |
2017-12-06 | $29.05 | $29.06 | $28.97 | $29.05 | $26.55 | 72,331 |
2017-12-05 | $29.01 | $29.07 | $29.00 | $29.05 | $26.55 | 106,366 |
2017-12-04 | $30.04 | $30.04 | $29.94 | $29.94 | $26.48 | 160,061 |
2017-12-01 | $29.97 | $30.02 | $29.88 | $29.97 | $26.50 | 76,809 |
2017-11-30 | $29.93 | $30.02 | $29.93 | $30.01 | $26.54 | 95,774 |
2017-11-29 | $30.00 | $30.01 | $29.91 | $29.93 | $26.47 | 114,527 |
2017-11-28 | $29.98 | $30.00 | $29.89 | $29.99 | $26.52 | 55,950 |
2017-11-27 | $29.95 | $29.97 | $29.88 | $29.94 | $26.48 | 80,424 |
2017-11-24 | $29.85 | $29.94 | $29.85 | $29.94 | $26.48 | 60,338 |
2017-11-22 | $29.90 | $29.91 | $29.86 | $29.90 | $26.44 | 67,030 |
2017-11-21 | $29.89 | $29.91 | $29.83 | $29.83 | $26.38 | 72,783 |
2017-11-20 | $29.83 | $29.89 | $29.81 | $29.83 | $26.38 | 89,838 |
2017-11-17 | $29.77 | $29.80 | $29.76 | $29.80 | $26.35 | 131,510 |
2017-11-16 | $29.78 | $29.81 | $29.76 | $29.79 | $26.35 | 73,530 |
2017-11-15 | $29.70 | $29.73 | $29.62 | $29.70 | $26.26 | 71,248 |
2017-11-14 | $29.67 | $29.73 | $29.66 | $29.71 | $26.27 | 69,399 |
2017-11-13 | $29.71 | $29.76 | $29.66 | $29.74 | $26.30 | 80,500 |
2017-11-10 | $29.71 | $29.73 | $29.68 | $29.71 | $26.27 | 71,512 |
2017-11-09 | $29.65 | $29.72 | $29.63 | $29.71 | $26.27 | 38,599 |
2017-11-08 | $29.74 | $29.75 | $29.69 | $29.75 | $26.31 | 71,387 |
2017-11-07 | $29.76 | $29.76 | $29.66 | $29.73 | $26.29 | 90,052 |
2017-11-06 | $29.73 | $29.74 | $29.65 | $29.68 | $26.25 | 43,812 |
2017-11-03 | $29.65 | $29.72 | $29.61 | $29.68 | $26.24 | 64,946 |
2017-11-02 | $29.66 | $29.67 | $29.59 | $29.60 | $26.18 | 197,774 |
2017-11-01 | $29.63 | $29.68 | $29.60 | $29.66 | $26.23 | 190,317 |
2017-10-31 | $29.57 | $29.65 | $29.57 | $29.63 | $26.20 | 51,800 |
2017-10-30 | $29.61 | $29.65 | $29.55 | $29.61 | $26.18 | 31,348 |
2017-10-27 | $29.62 | $29.66 | $29.54 | $29.66 | $26.23 | 22,758 |
2017-10-26 | $29.56 | $29.56 | $29.51 | $29.51 | $26.10 | 34,626 |
2017-10-25 | $29.56 | $29.56 | $29.37 | $29.44 | $26.03 | 60,875 |
2017-10-24 | $29.59 | $29.59 | $29.52 | $29.56 | $26.14 | 29,639 |
2017-10-23 | $29.62 | $29.62 | $29.50 | $29.54 | $26.12 | 79,582 |
2017-10-20 | $29.52 | $29.65 | $29.52 | $29.54 | $26.12 | 106,373 |
2017-10-19 | $29.60 | $29.63 | $29.52 | $29.57 | $26.15 | 124,781 |
2017-10-18 | $29.55 | $29.59 | $29.55 | $29.58 | $26.16 | 100,304 |
2017-10-17 | $29.60 | $29.60 | $29.56 | $29.59 | $26.17 | 176,566 |
2017-10-16 | $29.59 | $29.59 | $29.56 | $29.58 | $26.16 | 164,650 |
2017-10-13 | $29.51 | $29.60 | $29.51 | $29.59 | $26.16 | 131,511 |
2017-10-12 | $29.59 | $29.59 | $29.50 | $29.55 | $26.13 | 77,661 |
2017-10-11 | $29.59 | $29.59 | $29.53 | $29.55 | $26.13 | 96,612 |
2017-10-10 | $29.55 | $29.56 | $29.53 | $29.55 | $26.13 | 16,891 |
2017-10-09 | $29.57 | $29.57 | $29.51 | $29.56 | $26.14 | 23,664 |
2017-10-06 | $29.52 | $29.57 | $29.52 | $29.57 | $26.15 | 32,251 |
2017-10-05 | $29.56 | $29.56 | $29.52 | $29.56 | $26.14 | 55,789 |
2017-10-04 | $29.54 | $29.54 | $29.46 | $29.54 | $26.12 | 21,652 |
2017-10-03 | $29.55 | $29.55 | $29.45 | $29.52 | $26.11 | 11,829 |
2017-10-02 | $29.51 | $29.52 | $29.48 | $29.52 | $26.11 | 119,831 |
2017-09-29 | $29.47 | $29.48 | $29.41 | $29.48 | $26.07 | 15,442 |
2017-09-28 | $29.43 | $29.45 | $29.36 | $29.44 | $26.03 | 23,055 |
2017-09-27 | $29.41 | $29.42 | $29.35 | $29.42 | $26.02 | 39,657 |
2017-09-26 | $29.38 | $29.40 | $29.35 | $29.37 | $25.97 | 83,086 |
2017-09-25 | $29.37 | $29.39 | $29.26 | $29.37 | $25.97 | 31,435 |
2017-09-22 | $29.32 | $29.37 | $29.30 | $29.37 | $25.97 | 32,519 |
2017-09-21 | $29.40 | $29.40 | $29.31 | $29.38 | $25.98 | 22,042 |
2017-09-20 | $29.36 | $29.40 | $29.35 | $29.38 | $25.98 | 16,823 |
2017-09-19 | $29.41 | $29.41 | $29.35 | $29.39 | $25.99 | 22,214 |
2017-09-18 | $29.37 | $29.38 | $29.30 | $29.36 | $25.96 | 42,449 |
2017-09-15 | $29.35 | $29.35 | $29.30 | $29.30 | $25.91 | 20,289 |
2017-09-14 | $29.35 | $29.35 | $29.31 | $29.32 | $25.93 | 19,745 |
2017-09-13 | $29.30 | $29.35 | $29.30 | $29.33 | $25.94 | 62,515 |
2017-09-12 | $29.35 | $29.35 | $29.28 | $29.33 | $25.94 | 143,288 |
2017-09-11 | $29.33 | $29.33 | $29.24 | $29.32 | $25.92 | 37,421 |
2017-09-08 | $29.29 | $29.30 | $29.25 | $29.29 | $25.90 | 34,752 |
2017-09-07 | $29.30 | $29.30 | $29.24 | $29.29 | $25.90 | 32,087 |
2017-09-06 | $29.29 | $29.29 | $29.23 | $29.28 | $25.89 | 11,986 |
2017-09-05 | $29.26 | $29.29 | $29.16 | $29.16 | $25.79 | 111,111 |
2017-09-01 | $29.29 | $29.30 | $29.20 | $29.29 | $25.90 | 76,397 |
2017-08-31 | $29.30 | $29.30 | $29.25 | $29.30 | $25.91 | 34,130 |
2017-08-30 | $29.20 | $29.25 | $29.15 | $29.25 | $25.87 | 42,311 |
2017-08-29 | $29.08 | $29.20 | $29.00 | $29.19 | $25.81 | 42,431 |
2017-08-28 | $29.14 | $29.18 | $29.09 | $29.09 | $25.72 | 24,043 |
2017-08-25 | $29.16 | $29.19 | $29.12 | $29.15 | $25.78 | 43,815 |
2017-08-24 | $29.18 | $29.18 | $29.04 | $29.11 | $25.74 | 65,257 |
2017-08-23 | $29.07 | $29.16 | $29.05 | $29.09 | $25.72 | 45,376 |
2017-08-22 | $29.05 | $29.21 | $29.05 | $29.18 | $25.80 | 44,454 |
2017-08-21 | $29.03 | $29.03 | $28.91 | $29.00 | $25.65 | 31,133 |
2017-08-18 | $29.06 | $29.06 | $28.92 | $29.01 | $25.65 | 66,342 |
2017-08-17 | $29.40 | $29.42 | $29.06 | $29.10 | $25.73 | 118,614 |
2017-08-16 | $29.43 | $29.43 | $29.36 | $29.41 | $26.01 | 28,493 |
2017-08-15 | $29.39 | $29.40 | $29.32 | $29.40 | $26.00 | 51,231 |
2017-08-14 | $29.20 | $29.39 | $29.20 | $29.38 | $25.98 | 44,335 |
2017-08-11 | $29.05 | $29.18 | $29.05 | $29.15 | $25.77 | 49,110 |
2017-08-10 | $29.31 | $29.31 | $29.08 | $29.08 | $25.72 | 88,508 |
2017-08-09 | $29.31 | $29.35 | $29.29 | $29.34 | $25.95 | 34,075 |
2017-08-08 | $29.34 | $29.41 | $29.33 | $29.37 | $25.97 | 26,510 |
2017-08-07 | $29.31 | $29.40 | $29.31 | $29.38 | $25.98 | 71,138 |
2017-08-04 | $29.37 | $29.37 | $29.33 | $29.36 | $25.96 | 41,906 |
2017-08-03 | $29.33 | $29.34 | $29.31 | $29.32 | $25.93 | 13,611 |
2017-08-02 | $29.33 | $29.35 | $29.25 | $29.25 | $25.87 | 155,235 |
2017-08-01 | $29.28 | $29.32 | $29.25 | $29.30 | $25.91 | 12,320 |
2017-07-31 | $29.33 | $29.33 | $29.21 | $29.25 | $25.87 | 25,138 |
2017-07-28 | $29.27 | $29.28 | $29.21 | $29.28 | $25.89 | 110,176 |
2017-07-27 | $29.32 | $29.35 | $29.15 | $29.22 | $25.84 | 111,457 |
2017-07-26 | $29.24 | $29.33 | $29.23 | $29.32 | $25.93 | 172,959 |
2017-07-25 | $29.24 | $29.33 | $29.24 | $29.27 | $25.88 | 34,628 |
2017-07-24 | $29.21 | $29.24 | $29.21 | $29.23 | $25.85 | 26,223 |
2017-07-21 | $29.24 | $29.24 | $29.19 | $29.24 | $25.86 | 19,550 |
2017-07-20 | $29.24 | $29.24 | $29.20 | $29.24 | $25.86 | 18,175 |
2017-07-19 | $29.23 | $29.24 | $29.22 | $29.24 | $25.86 | 17,814 |
2017-07-18 | $29.24 | $29.24 | $29.23 | $29.24 | $25.86 | 9,151 |
2017-07-17 | $29.19 | $29.24 | $29.17 | $29.23 | $25.85 | 32,169 |
2017-07-14 | $29.20 | $29.24 | $29.17 | $29.22 | $25.84 | 18,704 |
2017-07-13 | $29.19 | $29.22 | $29.16 | $29.21 | $25.83 | 35,445 |
2017-07-12 | $29.12 | $29.19 | $29.12 | $29.19 | $25.81 | 32,081 |
2017-07-11 | $29.10 | $29.12 | $28.99 | $29.12 | $25.75 | 31,377 |
2017-07-10 | $29.09 | $29.13 | $29.03 | $29.12 | $25.75 | 17,801 |
2017-07-07 | $28.96 | $29.09 | $28.95 | $29.09 | $25.72 | 50,049 |
2017-07-06 | $29.06 | $29.06 | $28.91 | $28.91 | $25.57 | 39,394 |
2017-07-05 | $29.09 | $29.11 | $29.05 | $29.11 | $25.74 | 45,460 |
2017-07-03 | $29.09 | $29.11 | $29.08 | $29.09 | $25.72 | 255,856 |
2017-06-30 | $29.04 | $29.05 | $28.96 | $29.01 | $25.65 | 135,030 |
2017-06-29 | $29.13 | $29.13 | $28.90 | $28.96 | $25.61 | 69,833 |
2017-06-28 | $29.06 | $29.14 | $29.03 | $29.12 | $25.75 | 416,647 |
2017-06-27 | $29.09 | $29.09 | $29.00 | $29.00 | $25.65 | 67,074 |
2017-06-26 | $29.09 | $29.12 | $29.07 | $29.09 | $25.72 | 81,665 |
2017-06-23 | $29.03 | $29.07 | $29.02 | $29.05 | $25.69 | 25,284 |
2017-06-22 | $29.00 | $29.05 | $29.00 | $29.03 | $25.67 | 21,782 |
2017-06-21 | $29.04 | $29.05 | $29.00 | $29.01 | $25.65 | 32,027 |
2017-06-20 | $29.06 | $29.07 | $29.03 | $29.04 | $25.68 | 30,673 |
2017-06-19 | $29.02 | $29.07 | $29.02 | $29.06 | $25.70 | 49,846 |
2017-06-16 | $28.97 | $28.97 | $28.95 | $28.97 | $25.62 | 14,316 |
2017-06-15 | $28.97 | $28.97 | $28.92 | $28.92 | $25.57 | 28,004 |
2017-06-14 | $28.91 | $28.97 | $28.91 | $28.96 | $25.61 | 5,022 |
2017-06-13 | $28.98 | $28.98 | $28.89 | $28.96 | $25.61 | 66,416 |
2017-06-12 | $28.90 | $28.94 | $28.86 | $28.94 | $25.59 | 39,031 |
2017-06-09 | $29.01 | $29.01 | $28.86 | $28.92 | $25.57 | 20,552 |
2017-06-08 | $28.95 | $28.95 | $28.88 | $28.93 | $25.58 | 14,886 |
2017-06-07 | $28.92 | $28.93 | $28.85 | $28.89 | $25.55 | 28,041 |
2017-06-06 | $28.91 | $28.92 | $28.86 | $28.91 | $25.57 | 14,929 |
2017-06-05 | $28.90 | $28.92 | $28.89 | $28.90 | $25.56 | 10,370 |
2017-06-02 | $28.92 | $28.92 | $28.85 | $28.86 | $25.52 | 69,126 |
2017-06-01 | $28.85 | $28.91 | $28.85 | $28.91 | $25.57 | 13,446 |
2017-05-31 | $28.85 | $28.90 | $28.82 | $28.87 | $25.53 | 20,285 |
2017-05-30 | $28.88 | $28.88 | $28.82 | $28.86 | $25.52 | 14,917 |
2017-05-26 | $28.88 | $28.88 | $28.83 | $28.83 | $25.50 | 13,012 |
2017-05-25 | $28.76 | $29.56 | $28.75 | $28.86 | $25.52 | 969,846 |
2017-05-24 | $28.82 | $28.82 | $28.78 | $28.82 | $25.49 | 31,936 |
2017-05-23 | $28.76 | $28.79 | $28.76 | $28.78 | $25.45 | 22,891 |
2017-05-22 | $28.72 | $28.75 | $28.64 | $28.74 | $25.42 | 13,841 |
2017-05-19 | $28.70 | $28.70 | $28.59 | $28.66 | $25.34 | 14,494 |
2017-05-18 | $28.53 | $28.68 | $28.53 | $28.63 | $25.32 | 6,710 |
2017-05-17 | $28.67 | $28.70 | $28.56 | $28.58 | $25.27 | 19,381 |
2017-05-16 | $28.63 | $28.67 | $28.60 | $28.66 | $25.34 | 8,264 |
2017-05-15 | $28.69 | $28.69 | $28.60 | $28.63 | $25.32 | 12,273 |
2017-05-12 | $28.67 | $28.67 | $28.56 | $28.59 | $25.28 | 12,453 |
2017-05-11 | $28.59 | $28.64 | $28.59 | $28.64 | $25.33 | 53,743 |
2017-05-10 | $28.65 | $28.65 | $28.58 | $28.62 | $25.31 | 25,304 |
2017-05-09 | $28.68 | $28.68 | $28.61 | $28.64 | $25.33 | 13,388 |
2017-05-08 | $28.65 | $28.65 | $28.56 | $28.60 | $25.29 | 25,424 |
2017-05-05 | $28.53 | $28.62 | $28.53 | $28.62 | $25.31 | 8,322 |
2017-05-04 | $28.62 | $28.62 | $28.52 | $28.60 | $25.29 | 13,037 |
2017-05-03 | $28.69 | $28.69 | $28.57 | $28.59 | $25.28 | 124,890 |
2017-05-02 | $28.62 | $28.62 | $28.52 | $28.52 | $25.22 | 34,312 |
2017-05-01 | $28.53 | $28.61 | $28.53 | $28.53 | $25.23 | 4,400 |
2017-04-28 | $28.58 | $28.58 | $28.51 | $28.57 | $25.26 | 26,830 |
2017-04-27 | $28.54 | $28.58 | $28.48 | $28.58 | $25.27 | 10,531 |
2017-04-26 | $28.52 | $28.59 | $28.51 | $28.58 | $25.27 | 15,492 |
2017-04-25 | $28.50 | $28.60 | $28.48 | $28.56 | $25.26 | 29,188 |
2017-04-24 | $28.42 | $28.52 | $28.41 | $28.51 | $25.21 | 8,252 |
2017-04-21 | $28.25 | $28.33 | $28.24 | $28.31 | $25.03 | 19,022 |
2017-04-20 | $28.24 | $28.41 | $28.23 | $28.34 | $25.06 | 6,537 |
2017-04-19 | $28.18 | $28.29 | $28.03 | $28.10 | $24.85 | 36,398 |
2017-04-18 | $28.18 | $28.21 | $28.10 | $28.18 | $24.92 | 123,228 |
2017-04-17 | $28.10 | $28.25 | $28.10 | $28.21 | $24.95 | 14,230 |
2017-04-13 | $28.17 | $28.23 | $28.04 | $28.05 | $24.81 | 30,808 |
2017-04-12 | $28.22 | $28.22 | $28.15 | $28.19 | $24.93 | 56,181 |
2017-04-11 | $28.19 | $28.26 | $28.09 | $28.23 | $24.96 | 1,961,484 |
2017-04-10 | $28.34 | $28.34 | $28.23 | $28.31 | $25.03 | 12,130 |
2017-04-07 | $28.27 | $28.33 | $28.18 | $28.23 | $24.96 | 21,867 |
2017-04-06 | $28.27 | $28.31 | $28.20 | $28.26 | $24.99 | 22,813 |
2017-04-05 | $28.34 | $28.53 | $28.21 | $28.23 | $24.96 | 36,592 |
2017-04-04 | $28.26 | $28.27 | $28.17 | $28.23 | $24.96 | 19,171 |
2017-04-03 | $28.33 | $29.32 | $28.14 | $28.25 | $24.98 | 13,534 |
2017-03-31 | $28.33 | $28.34 | $28.27 | $28.34 | $25.06 | 18,675 |
2017-03-30 | $28.25 | $28.45 | $28.25 | $28.27 | $25.00 | 11,667 |
2017-03-29 | $28.20 | $28.28 | $28.18 | $28.25 | $24.98 | 218,109 |
2017-03-28 | $27.96 | $28.25 | $27.96 | $28.20 | $24.94 | 63,003 |
2017-03-27 | $28.16 | $28.16 | $27.85 | $28.03 | $24.79 | 15,242 |
2017-03-24 | $28.10 | $28.14 | $28.00 | $28.01 | $24.77 | 23,039 |
2017-03-23 | $28.11 | $28.15 | $28.04 | $28.09 | $24.84 | 17,834 |
2017-03-22 | $28.03 | $28.12 | $28.00 | $28.07 | $24.82 | 12,421 |
2017-03-21 | $28.33 | $28.33 | $28.00 | $28.03 | $24.79 | 106,921 |
2017-03-20 | $28.30 | $28.36 | $28.28 | $28.30 | $25.03 | 26,955 |
2017-03-17 | $28.30 | $28.44 | $28.27 | $28.28 | $25.01 | 25,806 |
2017-03-16 | $28.28 | $28.31 | $28.24 | $28.30 | $25.02 | 12,729 |
2017-03-15 | $28.30 | $28.34 | $28.28 | $28.33 | $25.05 | 47,936 |
2017-03-14 | $28.32 | $28.32 | $28.23 | $28.28 | $25.01 | 15,739 |
2017-03-13 | $28.31 | $28.31 | $28.22 | $28.22 | $24.96 | 4,922 |
2017-03-10 | $28.28 | $28.32 | $28.24 | $28.25 | $24.98 | 16,889 |
2017-03-09 | $28.26 | $28.29 | $28.23 | $28.27 | $25.00 | 26,730 |
2017-03-08 | $28.25 | $28.28 | $28.25 | $28.26 | $24.99 | 11,499 |
2017-03-07 | $28.25 | $28.29 | $28.25 | $28.27 | $25.00 | 28,402 |
2017-03-06 | $28.29 | $28.29 | $28.25 | $28.27 | $25.00 | 5,271 |
2017-03-03 | $28.30 | $28.30 | $28.19 | $28.28 | $25.01 | 81,284 |
2017-03-02 | $28.29 | $29.27 | $28.17 | $28.26 | $24.99 | 46,813 |
2017-03-01 | $28.26 | $28.29 | $28.20 | $28.26 | $24.99 | 7,320 |
2017-02-28 | $28.20 | $28.21 | $28.11 | $28.13 | $24.88 | 16,053 |
2017-02-27 | $28.18 | $28.23 | $28.16 | $28.21 | $24.95 | 18,783 |
2017-02-24 | $28.18 | $28.22 | $28.12 | $28.18 | $24.92 | 76,829 |
2017-02-23 | $28.22 | $28.22 | $28.14 | $28.18 | $24.92 | 23,406 |
2017-02-22 | $28.12 | $28.18 | $28.11 | $28.17 | $24.91 | 2,249 |
2017-02-21 | $28.07 | $28.14 | $28.07 | $28.09 | $24.84 | 21,687 |
2017-02-17 | $28.07 | $28.11 | $28.02 | $28.03 | $24.79 | 18,820 |
2017-02-16 | $28.02 | $28.07 | $28.02 | $28.06 | $24.81 | 37,016 |
2017-02-15 | $28.03 | $28.13 | $27.96 | $28.03 | $24.79 | 17,588 |
2017-02-14 | $28.06 | $28.06 | $28.00 | $28.03 | $24.79 | 18,723 |
2017-02-13 | $28.04 | $28.11 | $28.00 | $28.01 | $24.77 | 37,765 |
2017-02-10 | $28.04 | $28.06 | $27.97 | $27.98 | $24.74 | 9,767 |
2017-02-09 | $27.98 | $28.05 | $27.95 | $28.02 | $24.78 | 5,730 |
2017-02-08 | $27.95 | $28.01 | $27.95 | $28.00 | $24.76 | 11,351 |
2017-02-07 | $27.90 | $28.00 | $27.90 | $27.97 | $24.73 | 45,987 |
2017-02-06 | $27.92 | $27.98 | $27.92 | $27.97 | $24.73 | 8,030 |
2017-02-03 | $27.90 | $28.07 | $27.88 | $27.95 | $24.72 | 3,883 |
2017-02-02 | $27.83 | $27.90 | $27.82 | $27.83 | $24.61 | 20,093 |
2017-02-01 | $27.91 | $27.91 | $27.80 | $27.85 | $24.63 | 15,406 |
2017-01-31 | $27.80 | $27.83 | $27.80 | $27.83 | $24.61 | 7,368 |
2017-01-30 | $27.82 | $27.93 | $27.75 | $27.84 | $24.62 | 7,004 |
2017-01-27 | $27.90 | $27.93 | $27.89 | $27.92 | $24.69 | 12,171 |
2017-01-26 | $27.95 | $27.95 | $27.83 | $27.93 | $24.70 | 69,578 |
2017-01-25 | $27.87 | $27.93 | $27.79 | $27.93 | $24.70 | 10,657 |
2017-01-24 | $27.72 | $27.88 | $27.72 | $27.87 | $24.65 | 38,142 |
2017-01-23 | $27.80 | $27.80 | $27.64 | $27.72 | $24.51 | 7,029 |
2017-01-20 | $27.76 | $27.76 | $27.68 | $27.69 | $24.48 | 18,864 |
2017-01-19 | $27.79 | $27.79 | $27.67 | $27.74 | $24.53 | 8,042 |
2017-01-18 | $27.71 | $27.75 | $27.67 | $27.75 | $24.54 | 17,860 |
2017-01-17 | $27.70 | $27.71 | $27.66 | $27.68 | $24.48 | 9,086 |
2017-01-13 | $27.68 | $27.73 | $27.66 | $27.68 | $24.48 | 12,610 |
2017-01-12 | $27.63 | $27.63 | $27.55 | $27.63 | $24.43 | 8,410 |
2017-01-11 | $27.64 | $27.68 | $27.61 | $27.63 | $24.43 | 14,159 |
2017-01-10 | $27.64 | $27.66 | $27.62 | $27.66 | $24.46 | 3,141 |
2017-01-09 | $27.59 | $27.64 | $27.59 | $27.64 | $24.44 | 9,451 |
2017-01-06 | $27.59 | $27.69 | $27.53 | $27.66 | $24.46 | 24,693 |
2017-01-05 | $27.57 | $27.58 | $27.52 | $27.55 | $24.36 | 4,289 |
2017-01-04 | $27.45 | $27.52 | $27.45 | $27.52 | $24.34 | 7,011 |
2017-01-03 | $27.50 | $27.50 | $27.27 | $27.36 | $24.19 | 107,779 |
2016-12-30 | $27.46 | $27.46 | $27.31 | $27.33 | $24.17 | 15,473 |
2016-12-29 | $27.40 | $27.41 | $27.37 | $27.39 | $24.22 | 6,385 |
2016-12-28 | $27.55 | $27.56 | $27.41 | $27.41 | $24.24 | 2,654 |
2016-12-27 | $27.55 | $27.56 | $27.47 | $27.50 | $24.32 | 10,277 |
2016-12-23 | $27.50 | $27.50 | $27.42 | $27.42 | $24.25 | 11,364 |
2016-12-22 | $27.50 | $27.50 | $27.42 | $27.44 | $24.27 | 18,223 |
2016-12-21 | $27.45 | $27.51 | $27.45 | $27.49 | $24.31 | 4,918 |
2016-12-20 | $27.53 | $27.53 | $27.42 | $27.47 | $24.29 | 16,129 |
2016-12-19 | $27.41 | $27.52 | $27.41 | $27.43 | $24.26 | 24,921 |
2016-12-16 | $27.42 | $27.42 | $27.38 | $27.41 | $24.24 | 8,144 |
2016-12-15 | $27.35 | $27.49 | $27.35 | $27.42 | $24.25 | 21,455 |
2016-12-14 | $27.48 | $27.49 | $27.35 | $27.49 | $24.31 | 20,542 |
2016-12-13 | $27.51 | $27.51 | $27.47 | $27.48 | $24.30 | 11,712 |
2016-12-12 | $27.35 | $27.49 | $27.35 | $27.43 | $24.26 | 21,366 |
2016-12-09 | $27.37 | $27.48 | $27.35 | $27.35 | $24.19 | 8,976 |
2016-12-08 | $27.50 | $27.50 | $27.45 | $27.45 | $24.27 | 14,840 |
2016-12-07 | $27.49 | $27.53 | $27.37 | $27.48 | $24.31 | 11,951 |
2016-12-06 | $27.48 | $27.48 | $27.39 | $27.47 | $24.29 | 75,515 |
2016-12-05 | $27.53 | $27.71 | $27.31 | $27.35 | $24.19 | 250,713 |
2016-12-02 | $27.72 | $27.84 | $27.70 | $27.76 | $24.00 | 10,026 |
2016-12-01 | $27.88 | $27.88 | $27.78 | $27.78 | $24.02 | 17,742 |
2016-11-30 | $27.90 | $27.90 | $27.84 | $27.86 | $24.09 | 9,035 |
2016-11-29 | $27.83 | $27.87 | $27.82 | $27.85 | $24.08 | 38,459 |
2016-11-28 | $27.87 | $27.87 | $27.82 | $27.83 | $24.06 | 20,951 |
2016-11-25 | $27.84 | $27.86 | $27.82 | $27.86 | $24.09 | 6,570 |
2016-11-23 | $27.80 | $27.82 | $27.71 | $27.75 | $24.00 | 8,892 |
2016-11-22 | $27.70 | $27.82 | $27.70 | $27.82 | $24.06 | 10,045 |
2016-11-21 | $27.67 | $27.73 | $27.66 | $27.69 | $23.94 | 22,567 |
2016-11-18 | $27.69 | $27.69 | $27.65 | $27.66 | $23.92 | 6,992 |
2016-11-17 | $27.68 | $27.68 | $27.65 | $27.67 | $23.93 | 12,862 |
2016-11-16 | $27.65 | $27.67 | $27.65 | $27.67 | $23.93 | 10,858 |
2016-11-15 | $27.65 | $27.67 | $27.62 | $27.66 | $23.92 | 4,255 |
2016-11-14 | $27.61 | $27.61 | $27.50 | $27.60 | $23.87 | 45,592 |
2016-11-11 | $27.56 | $27.58 | $27.47 | $27.50 | $23.78 | 10,309 |
2016-11-10 | $27.55 | $27.61 | $27.47 | $27.56 | $23.83 | 7,029 |
2016-11-09 | $27.00 | $27.50 | $27.00 | $27.50 | $23.78 | 22,965 |
2016-11-08 | $27.24 | $27.33 | $27.22 | $27.29 | $23.60 | 3,671 |
2016-11-07 | $27.07 | $27.25 | $27.07 | $27.22 | $23.54 | 72,472 |
2016-11-04 | $26.85 | $26.96 | $26.85 | $26.87 | $23.23 | 11,375 |
2016-11-03 | $27.00 | $27.01 | $26.85 | $26.86 | $23.23 | 19,226 |
2016-11-02 | $27.03 | $27.06 | $26.98 | $26.98 | $23.33 | 28,189 |
2016-11-01 | $27.19 | $27.20 | $27.01 | $27.07 | $23.41 | 9,483 |
2016-10-31 | $27.23 | $27.25 | $27.21 | $27.21 | $23.53 | 16,397 |
2016-10-28 | $27.29 | $27.29 | $27.14 | $27.20 | $23.52 | 15,542 |
2016-10-27 | $27.30 | $27.34 | $27.27 | $27.27 | $23.58 | 11,810 |
2016-10-26 | $27.30 | $27.36 | $27.28 | $27.33 | $23.63 | 31,619 |
2016-10-25 | $27.38 | $27.40 | $27.35 | $27.36 | $23.66 | 10,753 |
2016-10-24 | $27.38 | $27.39 | $27.32 | $27.37 | $23.67 | 11,283 |
2016-10-21 | $27.29 | $27.50 | $27.27 | $27.28 | $23.59 | 8,216 |
2016-10-20 | $27.28 | $27.31 | $27.25 | $27.29 | $23.60 | 5,153 |
2016-10-19 | $27.25 | $27.30 | $27.23 | $27.30 | $23.60 | 5,793 |
2016-10-18 | $27.24 | $27.26 | $27.18 | $27.23 | $23.55 | 5,697 |
2016-10-17 | $27.13 | $27.13 | $27.08 | $27.10 | $23.43 | 18,957 |
2016-10-14 | $27.16 | $27.20 | $27.10 | $27.17 | $23.49 | 72,125 |
2016-10-13 | $27.05 | $27.08 | $26.96 | $27.08 | $23.42 | 6,191 |
2016-10-12 | $27.08 | $27.14 | $27.08 | $27.14 | $23.47 | 4,890 |
2016-10-11 | $27.26 | $27.26 | $27.10 | $27.11 | $23.44 | 7,426 |
2016-10-10 | $27.38 | $27.38 | $27.18 | $27.24 | $23.55 | 60,239 |
2016-10-07 | $27.22 | $27.22 | $27.10 | $27.17 | $23.49 | 3,537 |
2016-10-06 | $27.13 | $27.19 | $27.13 | $27.19 | $23.51 | 3,515 |
2016-10-05 | $27.16 | $27.19 | $27.10 | $27.16 | $23.49 | 24,464 |
2016-10-04 | $27.13 | $27.13 | $27.07 | $27.10 | $23.43 | 7,994 |
2016-10-03 | $27.14 | $27.14 | $27.06 | $27.14 | $23.47 | 7,028 |
2016-09-30 | $27.12 | $27.18 | $27.12 | $27.14 | $23.47 | 1,764 |
2016-09-29 | $27.18 | $27.18 | $27.07 | $27.07 | $23.41 | 4,116 |
2016-09-28 | $27.11 | $27.14 | $27.06 | $27.14 | $23.47 | 5,289 |
2016-09-27 | $27.03 | $27.12 | $27.00 | $27.06 | $23.40 | 16,016 |
2016-09-26 | $27.07 | $27.07 | $27.02 | $27.02 | $23.36 | 9,734 |
2016-09-23 | $27.13 | $27.15 | $27.10 | $27.11 | $23.44 | 3,588 |
2016-09-22 | $27.10 | $27.12 | $27.07 | $27.10 | $23.43 | 4,764 |
2016-09-21 | $26.95 | $27.06 | $26.93 | $27.02 | $23.36 | 11,299 |
2016-09-20 | $26.90 | $26.94 | $26.89 | $26.92 | $23.28 | 2,874 |
2016-09-19 | $26.88 | $26.95 | $26.85 | $26.90 | $23.26 | 6,219 |
2016-09-16 | $26.86 | $26.92 | $26.82 | $26.89 | $23.25 | 9,684 |
2016-09-15 | $26.64 | $26.97 | $26.62 | $26.88 | $23.24 | 16,161 |
2016-09-14 | $26.62 | $26.86 | $26.60 | $26.67 | $23.06 | 10,260 |
2016-09-13 | $26.81 | $26.90 | $26.61 | $26.70 | $23.09 | 33,564 |
2016-09-12 | $26.60 | $27.07 | $26.59 | $27.07 | $23.41 | 38,423 |
2016-09-09 | $27.14 | $27.14 | $26.70 | $26.70 | $23.09 | 7,727 |
2016-09-08 | $27.24 | $27.24 | $27.22 | $27.22 | $23.53 | 1,711 |
2016-09-07 | $27.25 | $27.26 | $27.21 | $27.24 | $23.55 | 5,484 |
2016-09-06 | $27.22 | $27.23 | $27.16 | $27.23 | $23.55 | 9,072 |
2016-09-02 | $27.17 | $27.17 | $27.12 | $27.13 | $23.46 | 3,659 |
2016-09-01 | $27.09 | $27.09 | $26.93 | $27.03 | $23.38 | 15,415 |
2016-08-31 | $27.13 | $27.13 | $27.00 | $27.08 | $23.42 | 13,715 |
2016-08-30 | $27.11 | $27.11 | $27.09 | $27.10 | $23.43 | 58,100 |
2016-08-29 | $27.08 | $27.08 | $27.06 | $27.06 | $23.40 | 432 |
2016-08-26 | $27.05 | $27.15 | $27.00 | $27.02 | $23.36 | 8,908 |
2016-08-25 | $27.04 | $27.07 | $27.02 | $27.04 | $23.38 | 7,302 |
2016-08-24 | $27.13 | $27.13 | $27.03 | $27.03 | $23.37 | 21,982 |
2016-08-23 | $27.16 | $27.20 | $27.14 | $27.15 | $23.48 | 144,165 |
2016-08-22 | $27.04 | $27.11 | $27.03 | $27.09 | $23.42 | 10,261 |
2016-08-19 | $27.06 | $27.10 | $27.06 | $27.10 | $23.43 | 2,730 |
2016-08-18 | $27.11 | $27.13 | $27.02 | $27.09 | $23.42 | 6,689 |
2016-08-17 | $27.09 | $27.09 | $27.03 | $27.05 | $23.39 | 1,812 |
2016-08-16 | $27.07 | $27.07 | $27.07 | $27.07 | $23.41 | 342 |
2016-08-15 | $27.03 | $27.08 | $27.03 | $27.04 | $23.38 | 4,495 |
2016-08-12 | $27.04 | $27.05 | $27.03 | $27.03 | $23.37 | 522 |
2016-08-11 | $27.05 | $27.05 | $27.02 | $27.02 | $23.36 | 749 |
2016-08-10 | $27.00 | $27.02 | $26.93 | $26.94 | $23.30 | 16,652 |
2016-08-09 | $27.03 | $27.03 | $26.99 | $27.00 | $23.34 | 3,303 |
2016-08-08 | $27.03 | $27.03 | $26.96 | $26.99 | $23.34 | 9,360 |
2016-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $23.35 | 830 |
2016-08-04 | $26.84 | $26.85 | $26.83 | $26.84 | $23.20 | 864 |
2016-08-03 | $26.80 | $26.83 | $26.80 | $26.82 | $23.19 | 1,591 |
2016-08-02 | $26.84 | $26.84 | $26.72 | $26.74 | $23.12 | 4,517 |
2016-08-01 | $26.91 | $26.92 | $26.84 | $26.87 | $23.23 | 5,060 |
2016-07-29 | $26.87 | $26.89 | $26.81 | $26.89 | $23.25 | 2,151 |
2016-07-28 | $26.78 | $26.85 | $26.78 | $26.85 | $23.22 | 2,046 |
2016-07-27 | $26.74 | $26.81 | $26.74 | $26.81 | $23.18 | 1,297 |
2016-07-26 | $26.80 | $26.80 | $26.75 | $26.75 | $23.13 | 3,888 |
2016-07-25 | $26.80 | $26.80 | $26.71 | $26.71 | $23.10 | 70,762 |
2016-07-22 | $26.76 | $26.83 | $26.75 | $26.81 | $23.18 | 1,875 |
2016-07-21 | $26.76 | $26.77 | $26.74 | $26.74 | $23.12 | 5,000 |
2016-07-20 | $26.75 | $26.86 | $26.75 | $26.86 | $23.23 | 615 |
2016-07-19 | $26.71 | $26.71 | $26.70 | $26.70 | $23.09 | 550 |
2016-07-18 | $26.74 | $26.74 | $26.67 | $26.71 | $23.10 | 1,851 |
2016-07-15 | $26.66 | $26.66 | $26.66 | $26.66 | $23.06 | 140 |
2016-07-14 | $26.73 | $26.73 | $26.68 | $26.68 | $23.07 | 2,094 |
2016-07-13 | $26.68 | $26.69 | $26.66 | $26.66 | $23.05 | 1,843 |
2016-07-12 | $26.58 | $26.68 | $26.58 | $26.66 | $23.05 | 18,225 |
2016-07-11 | $26.62 | $26.65 | $26.60 | $26.65 | $23.04 | 12,046 |
2016-07-08 | $26.67 | $26.70 | $26.63 | $26.68 | $23.07 | 2,624 |
2016-07-07 | $26.55 | $26.62 | $26.55 | $26.62 | $23.02 | 245 |
2016-07-06 | $26.52 | $26.52 | $26.50 | $26.50 | $22.91 | 2,670 |
2016-07-05 | $26.54 | $26.55 | $26.50 | $26.54 | $22.95 | 5,492 |
2016-07-01 | $26.57 | $26.58 | $26.50 | $26.58 | $22.98 | 3,035 |
2016-06-30 | $26.48 | $26.48 | $26.37 | $26.43 | $22.85 | 1,600 |
2016-06-29 | $26.36 | $26.36 | $26.30 | $26.31 | $22.75 | 4,775 |
2016-06-28 | $25.97 | $26.03 | $25.90 | $26.01 | $22.49 | 4,836 |
2016-06-27 | $25.74 | $25.77 | $25.60 | $25.66 | $22.19 | 24,628 |
2016-06-24 | $26.26 | $26.26 | $25.89 | $26.05 | $22.53 | 42,873 |
2016-06-23 | $26.45 | $26.45 | $26.44 | $26.44 | $22.86 | 1,109 |
2016-06-22 | $26.39 | $26.39 | $26.34 | $26.35 | $22.78 | 3,314 |
2016-06-21 | $26.41 | $26.41 | $26.33 | $26.33 | $22.76 | 2,159 |
2016-06-20 | $26.35 | $26.38 | $26.32 | $26.32 | $22.76 | 5,261 |
2016-06-17 | $26.21 | $26.27 | $26.21 | $26.24 | $22.69 | 5,728 |
2016-06-16 | $26.14 | $26.21 | $26.10 | $26.19 | $22.65 | 12,505 |
2016-06-15 | $26.11 | $26.19 | $26.11 | $26.18 | $22.64 | 19,879 |
2016-06-14 | $26.15 | $26.15 | $26.08 | $26.15 | $22.61 | 19,225 |
2016-06-13 | $26.15 | $26.17 | $26.08 | $26.14 | $22.61 | 8,956 |
2016-06-10 | $26.11 | $26.18 | $26.11 | $26.16 | $22.62 | 7,770 |
2016-06-09 | $26.18 | $26.20 | $26.18 | $26.20 | $22.65 | 4,484 |
2016-06-08 | $26.19 | $26.19 | $26.17 | $26.18 | $22.64 | 2,122 |
2016-06-07 | $26.17 | $26.19 | $26.16 | $26.16 | $22.62 | 4,924 |
2016-06-06 | $26.10 | $26.17 | $26.10 | $26.14 | $22.60 | 2,552 |
2016-06-03 | $26.11 | $26.13 | $26.09 | $26.10 | $22.57 | 5,856 |
2016-06-02 | $26.11 | $26.11 | $26.11 | $26.11 | $22.58 | 102 |
2016-06-01 | $26.09 | $26.12 | $26.08 | $26.11 | $22.58 | 5,280 |
2016-05-31 | $26.12 | $26.12 | $26.06 | $26.10 | $22.57 | 2,900 |
2016-05-27 | $26.12 | $26.12 | $26.07 | $26.10 | $22.57 | 1,033 |
2016-05-26 | $25.99 | $26.06 | $25.99 | $26.06 | $22.53 | 1,447 |
2016-05-25 | $26.06 | $26.07 | $26.00 | $26.00 | $22.48 | 2,440 |
2016-05-24 | $25.80 | $25.88 | $25.79 | $25.88 | $22.38 | 5,197 |
2016-05-23 | $25.72 | $25.76 | $25.70 | $25.73 | $22.25 | 4,394 |
2016-05-20 | $25.75 | $25.80 | $25.75 | $25.80 | $22.31 | 9,712 |
2016-05-19 | $25.77 | $25.77 | $25.68 | $25.70 | $22.22 | 1,613 |
2016-05-18 | $25.86 | $26.00 | $25.70 | $25.74 | $22.26 | 7,759 |
2016-05-17 | $25.93 | $25.93 | $25.86 | $25.86 | $22.36 | 462 |
2016-05-16 | $25.92 | $26.03 | $25.92 | $26.03 | $22.51 | 4,981 |
2016-05-13 | $25.93 | $25.97 | $25.74 | $25.78 | $22.29 | 5,278 |
2016-05-12 | $25.95 | $25.97 | $25.89 | $25.97 | $22.46 | 2,275 |
2016-05-11 | $25.92 | $26.03 | $25.92 | $25.96 | $22.45 | 3,671 |
2016-05-10 | $25.89 | $26.09 | $25.89 | $26.09 | $22.56 | 2,352 |
2016-05-09 | $25.86 | $25.86 | $25.76 | $25.85 | $22.35 | 1,728 |
2016-05-06 | $25.67 | $25.80 | $25.66 | $25.80 | $22.31 | 3,100 |
2016-05-05 | $25.75 | $25.75 | $25.70 | $25.70 | $22.22 | 1,956 |
2016-05-04 | $25.72 | $25.72 | $25.64 | $25.71 | $22.23 | 5,889 |
2016-05-03 | $25.91 | $25.91 | $25.72 | $25.80 | $22.31 | 8,676 |
2016-05-02 | $25.86 | $25.94 | $25.78 | $25.88 | $22.38 | 4,145 |
2016-04-29 | $25.87 | $25.97 | $25.71 | $25.74 | $22.26 | 8,034 |
2016-04-28 | $26.01 | $26.05 | $25.84 | $25.87 | $22.37 | 19,538 |
2016-04-27 | $26.00 | $26.01 | $25.90 | $26.01 | $22.49 | 4,064 |
2016-04-26 | $26.02 | $26.03 | $25.92 | $25.99 | $22.47 | 4,570 |
2016-04-25 | $25.92 | $25.94 | $25.91 | $25.91 | $22.41 | 12,120 |
2016-04-22 | $25.95 | $25.98 | $25.91 | $25.97 | $22.46 | 3,959 |
2016-04-21 | $26.04 | $26.04 | $25.91 | $25.98 | $22.46 | 22,721 |
2016-04-20 | $26.04 | $26.05 | $26.01 | $26.01 | $22.49 | 3,769 |
2016-04-19 | $26.01 | $26.95 | $25.91 | $25.91 | $22.40 | 10,881 |
2016-04-18 | $25.89 | $25.89 | $25.71 | $25.71 | $22.23 | 5,198 |
2016-04-15 | $25.85 | $25.89 | $25.84 | $25.86 | $22.36 | 9,019 |
2016-04-14 | $25.83 | $25.88 | $25.83 | $25.88 | $22.38 | 12,506 |
2016-04-13 | $25.86 | $25.87 | $25.84 | $25.87 | $22.37 | 11,959 |
2016-04-12 | $25.77 | $25.84 | $25.71 | $25.82 | $22.33 | 13,286 |
2016-04-11 | $25.81 | $25.81 | $25.71 | $25.73 | $22.25 | 4,457 |
2016-04-08 | $25.78 | $25.78 | $25.69 | $25.70 | $22.22 | 6,091 |
2016-04-07 | $25.78 | $25.78 | $25.57 | $25.65 | $22.18 | 15,968 |
2016-04-06 | $25.69 | $25.78 | $25.67 | $25.78 | $22.29 | 2,982 |
2016-04-05 | $25.63 | $25.67 | $25.58 | $25.61 | $22.15 | 16,749 |
2016-04-04 | $25.81 | $25.84 | $25.71 | $25.75 | $22.27 | 5,127 |
2016-04-01 | $25.77 | $25.78 | $25.64 | $25.78 | $22.29 | 5,211 |
2016-03-31 | $25.74 | $25.75 | $25.70 | $25.71 | $22.23 | 4,547 |
2016-03-30 | $25.65 | $25.74 | $25.53 | $25.73 | $22.25 | 16,736 |
2016-03-29 | $25.50 | $25.65 | $25.50 | $25.63 | $22.16 | 2,962 |
2016-03-28 | $25.49 | $25.50 | $25.48 | $25.50 | $22.05 | 1,120 |
2016-03-24 | $25.48 | $25.48 | $25.35 | $25.48 | $22.03 | 4,948 |
2016-03-23 | $25.59 | $25.59 | $25.48 | $25.48 | $22.03 | 11,152 |
2016-03-22 | $25.55 | $25.62 | $25.54 | $25.59 | $22.13 | 19,603 |
2016-03-21 | $26.64 | $26.64 | $25.53 | $25.56 | $22.10 | 20,547 |
2016-03-18 | $25.44 | $25.63 | $25.44 | $25.53 | $22.08 | 15,085 |
2016-03-17 | $25.65 | $25.65 | $25.48 | $25.51 | $22.06 | 12,533 |
2016-03-16 | $25.55 | $25.55 | $25.46 | $25.51 | $22.06 | 15,657 |
2016-03-15 | $25.56 | $25.56 | $25.48 | $25.49 | $22.04 | 8,023 |
2016-03-14 | $25.56 | $25.68 | $25.48 | $25.50 | $22.05 | 6,110 |
2016-03-11 | $25.53 | $25.53 | $25.48 | $25.50 | $22.05 | 17,709 |
2016-03-10 | $25.53 | $25.53 | $25.45 | $25.50 | $22.05 | 10,910 |
2016-03-09 | $25.51 | $25.51 | $25.45 | $25.48 | $22.03 | 14,738 |
2016-03-08 | $25.46 | $25.47 | $25.46 | $25.47 | $22.02 | 4,852 |
2016-03-07 | $25.50 | $25.50 | $25.46 | $25.47 | $22.02 | 23,062 |
2016-03-04 | $25.49 | $25.49 | $25.46 | $25.48 | $22.03 | 23,140 |
2016-03-03 | $25.45 | $25.45 | $25.42 | $25.44 | $22.00 | 8,300 |
2016-03-02 | $25.41 | $25.43 | $25.38 | $25.43 | $21.99 | 18,975 |
2016-03-01 | $25.28 | $25.41 | $25.28 | $25.41 | $21.97 | 14,058 |
2016-02-29 | $25.29 | $25.29 | $25.16 | $25.21 | $21.80 | 8,461 |
2016-02-26 | $25.31 | $25.32 | $25.25 | $25.27 | $21.85 | 11,914 |
2016-02-25 | $25.15 | $25.25 | $25.10 | $25.25 | $21.83 | 4,605 |
2016-02-24 | $24.87 | $25.15 | $24.87 | $25.14 | $21.74 | 15,236 |
WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) News Headlines
Recent WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) News
Similar Companies to WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) 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 | -- | -- | -- |