WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU) Exchange: NYSE ARCA

Data as of May 2, 2025

$26.21 ($0.05) 0.19%

WisdomTree Bloomberg U.S. Dollar Bullish Fund - Daily Information
Click for more stock information on WisdomTree Bloomberg U.S. Dollar Bullish Fund.
Daily Information Data
Date May 2, 2025
Open $26.26
Previous Close $26.21
High $26.26
Low $26.17
Adjusted Open $26.26
Previous Adjusted Close $26.21
Adjusted High $26.26
Adjusted Low $26.17

About WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU)

The Fund is an actively managed exchange traded fund (“ETF”) that seeks to provide total returns, before fees and expenses, that exceed the performance of the Index. The Index is structured to potentially benefit as the U.S. dollar appreciates relative to a basket of global currencies. The Index tracks a long position in the U.S. dollar measured against a basket of developed and emerging market currencies which (i) have the highest liquidity in the currency markets and (ii) represent countries that make the largest contribution to trade flows with the United States. The Index also incorporates differences in money market rates between the U.S. and the countries (or regions) represented by the foreign currencies.The Fund will seek exposure to both the U.S. dollar and global currencies held by the Index through investing, under normal circumstances, at least 80% of its assets in money market securities and other liquid securities, such as short-term investment grade government and corporate debt securities, combined with currency forward contracts in the individual component currencies of the Index (a currency forward contract is an agreement to buy or sell a specific currency at a future date at a price set at the time of the contract). If a sufficiently liquid futures contract on the Index or related index is later developed, the Fund may invest in such futures contract as a substitute for or in combination with forward contracts on the individual currencies. The Fund also may enter into repurchase agreements, which are transactions in which the Fund purchases securities or other obligations from a bank or securities dealer and simultaneously commits to resell them to a counterparty at an agreed-upon date or upon demand and at a price reflecting a market rate of interest unrelated to the coupon rate or maturity of the purchased obligations. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy.The Fund’s positioning for a stronger U.S. dollar through a mixture of securities and financial instruments is intended to provide a return reflective of the change in the value of the U.S. dollar relative to the basket of global currencies while incorporating differences in money market rates between the U.S. and the countries (or regions) represented by the foreign currencies. The Fund expects its holdings to represent approximately ten (10) currencies at any given time, with the euro expected to represent the largest exposure in the global basket of currencies, but at no time is the Fund’s exposure expected to exceed twenty (20) currencies (Index maximum). The Fund, similar to the Index, is not designed to benefit if the value of the basket of global currencies appreciates relative to the U.S. dollar.The Fund generally will maintain a weighted average portfolio maturity with respect to short-term investment grade government and corporate debt securities of two (2) years or less and money market securities of 180 days or less on average (not to exceed 18 months) and will not purchase any money market securities with a remaining maturity of more than 397 calendar days. The “average portfolio maturity” of the Fund will be the average of all current maturities of the individual securities in the Fund’s portfolio. The Fund’s actual portfolio duration may be longer or shorter depending on market conditions.

Historical Stock Data for WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU)

Date Open High Low Close Adj.Close Volume
2025-04-29 $26.26 $26.26 $26.17 $26.21 $26.21 238,354
2025-04-28 $26.25 $26.28 $26.16 $26.16 $26.16 180,761
2025-04-25 $26.45 $26.45 $26.26 $26.28 $26.28 388,720
2025-04-24 $26.35 $26.35 $26.22 $26.24 $26.24 422,237
2025-04-23 $26.21 $26.36 $26.17 $26.33 $26.33 254,338
2025-04-22 $26.10 $26.19 $26.07 $26.12 $26.12 329,247
2025-04-21 $25.88 $26.16 $25.76 $26.04 $26.04 234,909
2025-04-17 $26.23 $26.27 $26.19 $26.20 $26.20 147,556
2025-04-16 $26.31 $26.31 $26.22 $26.22 $26.22 127,486
2025-04-15 $26.27 $26.66 $26.25 $26.42 $26.42 70,333
2025-04-14 $26.34 $26.73 $26.29 $26.33 $26.33 384,174
2025-04-11 $26.36 $26.50 $26.19 $26.41 $26.41 127,148
2025-04-10 $26.15 $26.81 $26.15 $26.65 $26.65 132,087
2025-04-09 $26.73 $27.30 $26.61 $27.14 $27.14 121,060
2025-04-08 $27.22 $27.24 $27.03 $27.19 $27.19 1,402,263
2025-04-07 $26.80 $27.26 $26.70 $27.23 $27.23 236,045
2025-04-04 $26.68 $27.08 $26.68 $27.08 $27.08 184,396
2025-04-03 $26.80 $26.80 $26.61 $26.75 $26.75 362,346
2025-04-02 $27.45 $27.45 $27.16 $27.18 $27.18 130,058
2025-04-01 $27.27 $27.29 $27.15 $27.15 $27.15 312,955
2025-03-31 $27.20 $27.27 $27.20 $27.26 $27.26 121,063
2025-03-28 $27.20 $27.23 $27.15 $27.23 $27.23 139,500
2025-03-27 $27.02 $27.23 $27.02 $27.19 $27.19 262,359
2025-03-26 $27.20 $27.30 $27.15 $27.18 $27.18 667,635
2025-03-25 $27.12 $27.14 $27.06 $27.14 $27.14 101,113
2025-03-24 $27.14 $27.23 $27.12 $27.14 $27.14 164,491
2025-03-21 $27.11 $27.15 $27.10 $27.12 $27.12 89,846
2025-03-20 $27.12 $27.12 $27.04 $27.04 $27.04 107,162
2025-03-19 $27.02 $27.04 $26.94 $26.95 $26.95 125,116
2025-03-18 $26.95 $26.97 $26.89 $26.90 $26.90 2,745,860
2025-03-17 $26.96 $26.96 $26.89 $26.92 $26.92 196,805
2025-03-14 $27.01 $27.01 $26.97 $27.00 $27.00 113,113
2025-03-13 $27.08 $27.08 $26.98 $27.02 $27.02 104,118
2025-03-12 $27.08 $27.08 $26.94 $26.97 $26.97 413,897
2025-03-11 $26.98 $27.01 $26.93 $26.99 $26.99 141,508
2025-03-10 $26.96 $27.11 $26.96 $27.11 $27.11 164,528
2025-03-07 $26.99 $27.06 $26.92 $27.01 $27.01 112,988
2025-03-06 $27.06 $27.24 $26.70 $27.03 $27.03 774,478
2025-03-05 $27.11 $27.24 $27.06 $27.06 $27.06 239,106
2025-03-04 $27.42 $27.49 $27.33 $27.33 $27.33 1,771,688
2025-03-03 $27.50 $27.56 $27.23 $27.50 $27.50 194,166
2025-02-28 $27.56 $27.70 $27.31 $27.65 $27.65 90,699
2025-02-27 $27.51 $27.56 $27.41 $27.56 $27.56 155,991
2025-02-26 $27.37 $27.42 $27.30 $27.38 $27.38 129,583
2025-02-25 $27.35 $27.37 $27.21 $27.33 $27.33 406,927
2025-02-24 $27.35 $27.50 $27.32 $27.41 $27.41 354,805
2025-02-21 $27.30 $27.37 $27.29 $27.35 $27.35 435,969
2025-02-20 $27.39 $27.43 $27.28 $27.30 $27.30 176,924
2025-02-19 $27.48 $27.61 $27.09 $27.47 $27.47 166,815
2025-02-18 $27.37 $27.52 $27.29 $27.40 $27.40 3,020,729
2025-02-14 $27.15 $27.34 $27.15 $27.33 $27.33 207,871
2025-02-13 $27.63 $27.63 $27.40 $27.41 $27.41 375,097
2025-02-12 $27.70 $27.80 $27.56 $27.61 $27.61 147,175
2025-02-11 $27.65 $27.69 $27.59 $27.59 $27.59 138,107
2025-02-10 $27.68 $27.69 $27.52 $27.68 $27.68 62,175
2025-02-07 $27.54 $27.65 $27.50 $27.60 $27.60 104,012
2025-02-06 $27.64 $27.71 $27.47 $27.53 $27.53 334,359
2025-02-05 $27.50 $27.57 $27.43 $27.51 $27.51 181,068
2025-02-04 $27.83 $27.83 $27.56 $27.57 $27.57 187,816
2025-02-03 $27.88 $27.96 $27.76 $27.78 $27.78 428,953
2025-01-31 $27.72 $27.74 $27.56 $27.69 $27.69 567,473
2025-01-30 $27.37 $27.66 $27.30 $27.61 $27.61 182,501
2025-01-29 $27.65 $27.65 $27.54 $27.62 $27.62 150,017
2025-01-28 $27.54 $27.60 $27.43 $27.56 $27.56 141,670
2025-01-27 $27.38 $27.50 $27.32 $27.48 $27.48 488,436
2025-01-24 $27.35 $27.47 $27.35 $27.39 $27.39 4,058,272
2025-01-23 $27.68 $27.70 $27.51 $27.58 $27.58 156,005
2025-01-22 $27.60 $27.62 $27.58 $27.61 $27.61 333,406
2025-01-21 $27.65 $27.68 $27.55 $27.57 $27.57 396,760
2025-01-17 $27.86 $27.95 $27.76 $27.84 $27.84 795,554
2025-01-16 $27.86 $27.86 $27.72 $27.78 $27.78 221,563
2025-01-15 $27.73 $27.82 $27.65 $27.76 $27.76 724,106
2025-01-14 $27.86 $27.90 $27.80 $27.80 $27.80 143,430
2025-01-13 $28.01 $28.01 $27.93 $27.93 $27.93 519,262
2025-01-10 $27.87 $27.98 $27.81 $27.92 $27.92 653,044
2025-01-08 $27.82 $27.83 $27.72 $27.73 $27.73 324,648
2025-01-07 $27.55 $27.66 $27.52 $27.65 $27.65 1,688,851
2025-01-06 $27.80 $27.80 $27.53 $27.59 $27.59 977,814
2025-01-03 $27.84 $28.09 $27.76 $27.80 $27.80 3,031,455
2025-01-02 $27.77 $28.24 $27.74 $27.82 $27.82 395,918
2024-12-31 $27.48 $28.09 $27.48 $27.66 $27.66 113,770
2024-12-30 $27.56 $27.74 $27.56 $27.56 $27.56 191,059
2024-12-27 $27.59 $27.99 $27.51 $27.56 $27.56 124,063
2024-12-26 $27.70 $27.75 $27.50 $27.54 $27.54 127,420
2024-12-24 $28.59 $28.89 $28.55 $28.60 $27.50 65,492
2024-12-23 $28.56 $28.74 $28.56 $28.65 $27.55 876,138
2024-12-20 $28.57 $28.57 $28.43 $28.52 $27.43 1,825,070
2024-12-19 $28.89 $28.89 $28.57 $28.63 $27.53 418,980
2024-12-18 $28.34 $28.60 $28.26 $28.57 $27.47 143,068
2024-12-17 $28.26 $28.28 $28.23 $28.27 $27.19 55,695
2024-12-16 $28.25 $28.39 $28.23 $28.25 $27.17 77,667
2024-12-13 $28.27 $28.27 $28.23 $28.24 $27.16 98,445
2024-12-12 $28.18 $28.24 $28.12 $28.22 $27.14 70,285
2024-12-11 $28.13 $28.18 $28.11 $28.16 $27.08 506,427
2024-12-10 $28.08 $28.15 $28.02 $28.09 $27.01 136,305
2024-12-09 $28.00 $28.06 $27.96 $28.05 $28.05 400,660
2024-12-06 $27.95 $28.05 $27.91 $28.01 $28.01 81,958
2024-12-05 $28.00 $28.12 $27.93 $27.94 $27.94 120,812
2024-12-04 $28.10 $28.16 $28.00 $28.04 $28.04 68,705
2024-12-03 $28.04 $28.24 $27.98 $28.02 $28.02 199,875
2024-12-02 $28.05 $28.11 $27.97 $28.03 $28.03 389,614
2024-11-29 $28.89 $28.89 $27.90 $27.90 $27.90 85,567
2024-11-27 $28.05 $28.06 $27.89 $27.97 $27.97 224,358
2024-11-26 $28.12 $28.25 $28.12 $28.14 $28.14 151,598
2024-11-25 $28.06 $28.29 $27.58 $28.10 $28.10 204,931
2024-11-22 $27.76 $28.24 $27.76 $28.24 $28.24 203,791
2024-11-21 $28.08 $28.16 $27.99 $28.09 $28.09 716,452
2024-11-20 $28.02 $28.08 $27.88 $28.05 $28.05 88,571
2024-11-19 $27.25 $27.97 $27.25 $27.93 $27.93 135,724
2024-11-18 $28.06 $28.20 $27.94 $27.96 $27.96 109,850
2024-11-15 $28.09 $28.11 $28.03 $28.08 $28.08 352,240
2024-11-14 $28.07 $28.14 $28.02 $28.10 $28.10 84,631
2024-11-13 $28.22 $28.22 $27.94 $28.04 $28.04 200,784
2024-11-12 $27.92 $27.98 $27.89 $27.97 $27.97 453,250
2024-11-11 $27.81 $27.84 $27.78 $27.79 $27.79 74,631
2024-11-08 $27.57 $27.71 $27.56 $27.66 $27.66 122,324
2024-11-07 $27.54 $27.54 $27.43 $27.49 $27.49 191,430
2024-11-06 $27.86 $27.86 $27.59 $27.70 $27.70 61,729
2024-11-05 $27.40 $27.40 $27.29 $27.34 $27.34 111,051
2024-11-04 $27.39 $27.44 $27.35 $27.44 $27.44 130,281
2024-11-01 $27.32 $27.56 $27.32 $27.55 $27.55 580,446
2024-10-31 $27.41 $27.48 $27.40 $27.42 $27.42 99,266
2024-10-30 $27.49 $27.54 $27.42 $27.44 $27.44 23,757
2024-10-29 $27.50 $27.52 $27.46 $27.49 $27.49 35,536
2024-10-28 $27.65 $27.65 $27.41 $27.46 $27.46 108,338
2024-10-25 $27.27 $27.51 $27.08 $27.46 $27.46 99,712
2024-10-24 $27.39 $27.45 $27.32 $27.34 $27.34 107,061
2024-10-23 $27.45 $27.46 $27.39 $27.39 $27.39 336,689
2024-10-22 $27.31 $27.36 $27.31 $27.36 $27.36 74,592
2024-10-21 $27.26 $27.34 $27.26 $27.32 $27.32 48,646
2024-10-18 $27.19 $27.26 $27.18 $27.20 $27.20 26,144
2024-10-17 $27.27 $27.28 $27.23 $27.27 $27.27 229,832
2024-10-16 $27.19 $27.24 $27.16 $27.22 $27.22 23,976
2024-10-15 $27.10 $27.15 $27.08 $27.14 $27.14 123,039
2024-10-14 $27.11 $27.32 $27.05 $27.10 $27.10 44,348
2024-10-11 $27.58 $27.58 $26.98 $27.00 $27.00 1,071,060
2024-10-10 $27.01 $27.08 $26.99 $26.99 $26.99 44,469
2024-10-09 $26.99 $27.03 $26.96 $27.01 $27.01 63,773
2024-10-08 $26.90 $26.95 $26.88 $26.91 $26.91 96,088
2024-10-07 $26.88 $26.90 $26.86 $26.89 $26.89 72,363
2024-10-04 $26.90 $26.91 $26.86 $26.87 $26.87 66,472
2024-10-03 $26.74 $26.79 $26.71 $26.74 $26.74 87,426
2024-10-02 $26.61 $26.67 $26.61 $26.67 $26.67 224,567
2024-10-01 $26.59 $26.65 $26.55 $26.57 $26.57 187,670
2024-09-30 $26.42 $26.55 $26.42 $26.53 $26.53 115,931
2024-09-27 $26.40 $26.45 $26.39 $26.43 $26.43 582,334
2024-09-26 $26.49 $26.56 $26.39 $26.45 $26.45 99,607
2024-09-25 $26.44 $26.59 $26.37 $26.58 $26.58 461,729
2024-09-24 $26.47 $26.50 $26.38 $26.41 $26.41 380,105
2024-09-23 $26.54 $26.54 $26.48 $26.49 $26.49 40,775
2024-09-20 $26.18 $26.55 $26.18 $26.49 $26.49 34,297
2024-09-19 $26.52 $26.53 $26.43 $26.44 $26.44 59,036
2024-09-18 $26.44 $26.55 $26.32 $26.53 $26.53 466,097
2024-09-17 $26.50 $26.52 $26.46 $26.49 $26.49 50,381
2024-09-16 $26.43 $26.46 $26.42 $26.42 $26.42 87,757
2024-09-13 $26.50 $26.52 $26.47 $26.49 $26.49 29,879
2024-09-12 $26.67 $26.69 $26.56 $26.57 $26.57 39,203
2024-09-11 $26.68 $26.71 $26.66 $26.69 $26.69 55,538
2024-09-10 $26.71 $26.75 $26.69 $26.71 $26.71 222,805
2024-09-09 $26.68 $26.68 $26.64 $26.66 $26.66 47,969
2024-09-06 $26.54 $26.62 $26.52 $26.58 $26.58 151,258
2024-09-05 $26.54 $26.61 $26.52 $26.57 $26.57 213,909
2024-09-04 $26.79 $26.79 $26.42 $26.59 $26.59 271,900
2024-09-03 $26.05 $26.72 $25.78 $26.67 $26.67 301,532
2024-08-30 $26.60 $26.63 $26.56 $26.62 $26.62 124,595
2024-08-29 $26.54 $26.63 $26.52 $26.53 $26.53 131,762
2024-08-28 $26.47 $26.52 $26.36 $26.50 $26.50 39,857
2024-08-27 $26.42 $26.44 $26.38 $26.38 $26.38 43,187
2024-08-26 $25.75 $26.45 $25.75 $26.33 $26.33 788,100
2024-08-23 $26.37 $26.56 $26.30 $26.31 $26.31 173,666
2024-08-22 $26.51 $26.62 $26.43 $26.43 $26.43 2,298,759
2024-08-21 $26.46 $26.54 $26.41 $26.44 $26.44 377,414
2024-08-20 $26.51 $26.54 $26.44 $26.44 $26.44 33,426
2024-08-19 $26.58 $26.61 $26.49 $26.52 $26.52 86,354
2024-08-16 $26.71 $26.72 $26.63 $26.63 $26.63 47,772
2024-08-15 $26.79 $26.81 $26.72 $26.81 $26.81 168,168
2024-08-14 $26.68 $26.71 $26.62 $26.69 $26.69 53,153
2024-08-13 $26.74 $26.78 $26.68 $26.69 $26.69 64,781
2024-08-12 $26.83 $26.95 $26.73 $26.81 $26.81 160,354
2024-08-09 $26.86 $26.86 $26.74 $26.75 $26.75 162,395
2024-08-08 $26.88 $26.94 $26.79 $26.79 $26.79 65,871
2024-08-07 $26.84 $26.88 $26.80 $26.82 $26.82 124,117
2024-08-06 $26.83 $26.83 $26.76 $26.78 $26.78 209,869
2024-08-05 $26.03 $28.32 $25.42 $26.83 $26.83 227,901
2024-08-02 $26.82 $26.88 $26.76 $26.80 $26.80 586,704
2024-08-01 $26.91 $27.02 $26.88 $27.01 $27.01 857,169
2024-07-31 $26.90 $26.95 $26.87 $26.90 $26.90 191,514
2024-07-30 $27.08 $27.10 $27.02 $27.03 $27.03 43,088
2024-07-29 $27.00 $27.07 $27.00 $27.03 $27.03 92,048
2024-07-26 $26.97 $26.97 $26.92 $26.97 $26.97 104,943
2024-07-25 $26.90 $26.95 $26.88 $26.95 $26.95 182,928
2024-07-24 $26.88 $26.94 $26.86 $26.92 $26.92 376,460
2024-07-23 $26.95 $27.10 $26.90 $26.92 $26.92 73,127
2024-07-22 $26.92 $26.92 $26.77 $26.88 $26.88 73,032
2024-07-19 $26.81 $26.93 $26.80 $26.88 $26.88 166,465
2024-07-18 $26.73 $27.03 $26.73 $26.84 $26.84 3,106,936
2024-07-17 $26.70 $26.73 $26.66 $26.69 $26.69 117,152
2024-07-16 $26.85 $26.85 $26.78 $26.78 $26.78 162,914
2024-07-15 $26.75 $26.85 $26.75 $26.80 $26.80 63,893
2024-07-12 $26.78 $26.80 $26.73 $26.74 $26.74 111,011
2024-07-11 $26.79 $26.85 $26.77 $26.84 $26.84 261,983
2024-07-10 $26.94 $27.04 $26.94 $26.96 $26.96 101,184
2024-07-09 $26.97 $27.00 $26.95 $26.98 $26.98 114,192
2024-07-08 $26.92 $26.97 $26.91 $26.94 $26.94 167,465
2024-07-05 $26.94 $27.02 $26.92 $26.93 $26.93 82,792
2024-07-03 $27.08 $27.08 $26.96 $27.03 $27.03 104,157
2024-07-02 $27.15 $27.17 $27.08 $27.11 $27.11 181,600
2024-07-01 $27.16 $27.17 $27.08 $27.16 $27.16 434,426
2024-06-28 $27.12 $27.13 $27.07 $27.09 $27.09 107,613
2024-06-27 $27.10 $27.18 $27.08 $27.14 $27.14 163,842
2024-06-26 $27.06 $27.16 $27.06 $27.15 $27.15 475,620
2024-06-25 $27.02 $27.05 $27.00 $27.03 $27.03 80,030
2024-06-24 $26.97 $27.00 $26.95 $26.98 $26.98 71,517
2024-06-21 $27.06 $27.08 $27.04 $27.05 $27.05 70,505
2024-06-20 $27.01 $27.05 $26.99 $27.02 $27.02 82,272
2024-06-18 $26.94 $26.97 $26.93 $26.97 $26.97 118,014
2024-06-17 $27.03 $27.03 $26.97 $26.97 $26.97 74,372
2024-06-14 $27.07 $27.13 $26.96 $26.96 $26.96 111,095
2024-06-13 $26.89 $26.94 $26.85 $26.92 $26.92 954,629
2024-06-12 $26.81 $26.93 $26.76 $26.87 $26.87 129,978
2024-06-11 $26.93 $26.97 $26.92 $26.93 $26.93 88,761
2024-06-10 $26.98 $26.98 $26.88 $26.88 $26.88 74,826
2024-06-07 $26.77 $26.88 $26.75 $26.86 $26.86 76,814
2024-06-06 $26.63 $26.63 $26.56 $26.63 $26.63 73,141
2024-06-05 $26.56 $26.67 $26.56 $26.59 $26.59 386,151
2024-06-04 $26.63 $26.63 $26.58 $26.62 $26.62 105,745
2024-06-03 $26.62 $26.65 $26.55 $26.57 $26.57 1,970,554
2024-05-31 $26.55 $26.61 $26.53 $26.57 $26.57 60,360
2024-05-30 $26.65 $26.65 $26.55 $26.58 $26.58 139,958
2024-05-29 $26.52 $26.66 $26.52 $26.66 $26.66 141,832
2024-05-28 $26.45 $26.54 $26.45 $26.51 $26.51 181,996
2024-05-24 $26.55 $26.55 $26.51 $26.53 $26.53 104,495
2024-05-23 $26.50 $26.59 $26.44 $26.59 $26.59 81,552
2024-05-22 $26.50 $26.54 $26.47 $26.53 $26.53 62,548
2024-05-21 $26.42 $26.47 $26.42 $26.46 $26.46 42,572
2024-05-20 $26.43 $26.44 $26.41 $26.44 $26.44 31,299
2024-05-17 $26.43 $26.44 $26.37 $26.38 $26.38 40,251
2024-05-16 $26.35 $26.43 $26.35 $26.39 $26.39 77,132
2024-05-15 $26.41 $26.56 $26.34 $26.35 $26.35 121,655
2024-05-14 $26.56 $26.56 $26.50 $26.53 $26.53 177,768
2024-05-13 $26.55 $26.57 $26.51 $26.55 $26.55 142,959
2024-05-10 $26.53 $26.57 $26.50 $26.56 $26.56 78,855
2024-05-09 $26.60 $26.60 $26.51 $26.51 $26.51 132,293
2024-05-08 $26.64 $26.64 $26.58 $26.62 $26.62 2,857,068
2024-05-07 $26.52 $26.57 $26.48 $26.55 $26.55 52,056
2024-05-06 $26.44 $26.49 $26.44 $26.48 $26.48 231,883
2024-05-03 $26.39 $26.56 $26.35 $26.49 $26.49 378,686
2024-05-02 $26.65 $26.67 $26.51 $26.55 $26.55 220,930
2024-05-01 $26.75 $26.84 $26.64 $26.73 $26.73 1,208,551
2024-04-30 $26.68 $26.77 $26.68 $26.75 $26.75 44,676
2024-04-29 $26.65 $26.65 $26.54 $26.60 $26.60 112,878
2024-04-26 $26.65 $26.73 $26.65 $26.70 $26.70 53,331
2024-04-25 $26.73 $26.73 $26.58 $26.60 $26.60 299,429
2024-04-24 $26.63 $26.67 $26.60 $26.65 $26.65 56,412
2024-04-23 $26.70 $26.70 $26.57 $26.60 $26.60 94,486
2024-04-22 $26.71 $26.75 $26.66 $26.69 $26.69 104,736
2024-04-19 $26.65 $26.72 $26.64 $26.68 $26.68 62,194
2024-04-18 $26.61 $26.68 $26.61 $26.67 $26.67 51,065
2024-04-17 $26.64 $26.68 $26.58 $26.62 $26.62 385,848
2024-04-16 $26.66 $26.74 $26.66 $26.70 $26.70 173,136
2024-04-15 $26.58 $26.62 $26.55 $26.60 $26.60 92,587
2024-04-12 $26.54 $26.61 $26.53 $26.55 $26.55 878,105
2024-04-11 $26.29 $26.43 $26.29 $26.38 $26.38 779,205
2024-04-10 $26.23 $26.39 $26.23 $26.36 $26.36 121,374
2024-04-09 $26.08 $26.14 $26.07 $26.13 $26.13 46,946
2024-04-08 $26.16 $26.17 $26.12 $26.12 $26.12 156,268
2024-04-05 $26.24 $26.24 $26.15 $26.16 $26.16 77,280
2024-04-04 $26.09 $26.17 $26.07 $26.17 $26.17 52,959
2024-04-03 $26.26 $26.30 $26.12 $26.20 $26.20 63,709
2024-04-02 $26.20 $26.25 $26.20 $26.25 $26.25 233,999
2024-04-01 $26.19 $26.29 $25.95 $26.28 $26.28 555,636
2024-03-28 $26.17 $26.20 $26.16 $26.20 $26.20 242,812
2024-03-27 $26.17 $26.17 $26.12 $26.13 $26.13 46,060
2024-03-26 $26.11 $26.19 $26.11 $26.19 $26.19 66,594
2024-03-25 $26.13 $26.15 $26.11 $26.12 $26.12 151,964
2024-03-22 $26.13 $26.20 $26.13 $26.19 $26.19 99,826
2024-03-21 $26.00 $26.08 $26.00 $26.07 $26.07 27,832
2024-03-20 $26.07 $26.11 $25.92 $25.93 $25.93 188,659
2024-03-19 $26.08 $26.08 $26.03 $26.04 $26.04 108,860
2024-03-18 $25.91 $25.98 $25.91 $25.98 $25.98 107,116
2024-03-15 $25.89 $25.93 $25.88 $25.91 $25.91 83,370
2024-03-14 $25.80 $25.89 $25.80 $25.88 $25.88 70,617
2024-03-13 $25.79 $25.79 $25.73 $25.76 $25.76 23,080
2024-03-12 $25.79 $25.85 $25.79 $25.80 $25.80 112,933
2024-03-11 $25.76 $25.78 $25.74 $25.76 $25.76 63,605
2024-03-08 $25.70 $25.82 $25.69 $25.78 $25.78 467,059
2024-03-07 $25.86 $25.87 $25.76 $25.76 $25.76 108,877
2024-03-06 $25.93 $25.93 $25.85 $25.88 $25.88 37,132
2024-03-05 $25.96 $26.00 $25.94 $25.97 $25.97 454,847
2024-03-04 $26.00 $26.00 $25.97 $25.98 $25.98 99,841
2024-03-01 $26.09 $26.09 $25.98 $26.01 $26.01 429,334
2024-02-29 $25.97 $26.05 $25.96 $26.02 $26.02 115,869
2024-02-28 $26.04 $26.04 $26.01 $26.02 $26.02 56,274
2024-02-27 $25.98 $25.99 $25.96 $25.99 $25.99 65,197
2024-02-26 $25.97 $26.04 $25.96 $26.04 $26.04 31,426
2024-02-23 $26.00 $26.00 $25.95 $26.00 $26.00 60,473
2024-02-22 $25.99 $26.01 $25.95 $25.95 $25.95 81,159
2024-02-21 $25.96 $26.04 $25.96 $25.98 $25.98 120,418
2024-02-20 $25.90 $26.00 $25.90 $25.99 $25.99 176,631
2024-02-16 $26.08 $26.08 $25.97 $26.00 $26.00 244,988
2024-02-15 $25.97 $26.15 $25.95 $26.06 $26.06 485,091
2024-02-14 $26.05 $26.07 $26.03 $26.06 $26.06 510,643
2024-02-13 $26.03 $26.14 $25.94 $26.09 $26.09 99,090
2024-02-12 $25.91 $25.94 $25.89 $25.91 $25.91 44,763
2024-02-09 $25.92 $25.98 $25.89 $25.89 $25.89 174,533
2024-02-08 $25.93 $25.96 $25.89 $25.89 $25.89 93,101
2024-02-07 $25.86 $25.88 $25.82 $25.87 $25.87 126,763
2024-02-06 $25.96 $25.96 $25.84 $25.87 $25.87 111,394
2024-02-05 $25.93 $25.99 $25.93 $25.95 $25.95 93,985
2024-02-02 $25.81 $25.88 $25.81 $25.86 $25.86 98,941
2024-02-01 $25.75 $25.78 $25.64 $25.65 $25.65 1,491,180
2024-01-31 $25.68 $25.79 $25.42 $25.78 $25.78 100,823
2024-01-30 $25.71 $25.77 $25.70 $25.72 $25.72 112,434
2024-01-29 $25.75 $25.79 $25.71 $25.74 $25.74 112,112
2024-01-26 $25.73 $25.73 $25.69 $25.71 $25.71 38,609
2024-01-25 $25.73 $25.76 $25.61 $25.68 $25.68 81,030
2024-01-24 $25.64 $25.71 $25.59 $25.71 $25.71 143,791
2024-01-23 $25.74 $25.82 $25.74 $25.76 $25.76 93,406
2024-01-22 $25.68 $25.78 $25.66 $25.73 $25.73 143,573
2024-01-19 $25.73 $25.76 $25.67 $25.67 $25.67 51,063
2024-01-18 $25.76 $25.77 $25.71 $25.72 $25.72 170,101
2024-01-17 $25.79 $25.81 $25.73 $25.74 $25.74 102,481
2024-01-16 $25.60 $25.72 $25.60 $25.72 $25.72 336,902
2024-01-12 $25.41 $25.45 $25.34 $25.45 $25.45 113,780
2024-01-11 $25.40 $25.51 $25.40 $25.50 $25.50 94,397
2024-01-10 $25.44 $25.46 $25.40 $25.44 $25.44 49,309
2024-01-09 $25.40 $25.46 $25.37 $25.46 $25.46 153,351
2024-01-08 $25.37 $25.40 $25.31 $25.35 $25.35 161,151
2024-01-05 $25.39 $25.42 $25.29 $25.37 $25.37 100,818
2024-01-04 $25.41 $25.42 $25.36 $25.40 $25.40 147,665
2024-01-03 $25.37 $25.42 $25.35 $25.38 $25.38 83,267
2024-01-02 $25.05 $25.33 $25.04 $25.30 $25.30 777,812
2023-12-29 $25.05 $25.13 $25.05 $25.11 $25.11 1,467,194
2023-12-28 $25.01 $25.11 $25.00 $25.10 $25.10 104,909
2023-12-27 $25.11 $25.23 $25.06 $25.06 $25.06 158,926
2023-12-26 $25.14 $25.21 $25.13 $25.14 $25.14 116,737
2023-12-22 $25.14 $25.28 $25.05 $25.23 $25.23 664,151
2023-12-21 $26.99 $27.02 $26.94 $26.96 $25.21 196,989
2023-12-20 $27.05 $27.18 $27.04 $27.18 $25.41 49,875
2023-12-19 $27.10 $27.10 $27.01 $27.03 $25.27 148,892
2023-12-18 $27.10 $27.21 $27.10 $27.20 $25.43 364,916
2023-12-15 $27.07 $27.12 $27.05 $27.10 $25.34 1,525,837
2023-12-14 $27.09 $27.10 $26.95 $26.97 $25.22 466,555
2023-12-13 $27.42 $27.45 $27.14 $27.25 $25.48 1,068,768
2023-12-12 $27.46 $27.49 $27.40 $27.43 $25.65 87,378
2023-12-11 $27.50 $27.50 $27.45 $27.49 $25.70 59,557
2023-12-08 $27.44 $27.48 $27.20 $27.48 $25.69 163,998
2023-12-07 $27.36 $27.38 $27.25 $27.35 $25.57 119,696
2023-12-06 $27.36 $27.46 $27.36 $27.46 $25.67 63,781
2023-12-05 $27.35 $27.44 $27.35 $27.42 $25.64 521,670
2023-12-04 $27.34 $27.38 $27.29 $27.33 $25.55 226,573
2023-12-01 $27.28 $27.33 $27.14 $27.19 $25.42 894,385
2023-11-30 $27.28 $27.36 $27.24 $27.29 $25.52 74,084
2023-11-29 $27.19 $27.19 $27.10 $27.17 $25.40 520,202
2023-11-28 $27.18 $27.19 $27.08 $27.13 $25.37 235,824
2023-11-27 $27.25 $27.28 $27.23 $27.23 $25.46 79,777
2023-11-24 $27.31 $27.36 $27.25 $27.26 $25.49 40,930
2023-11-22 $27.44 $27.44 $27.36 $27.36 $25.58 63,660
2023-11-21 $27.23 $27.32 $27.21 $27.29 $25.52 163,025
2023-11-20 $27.36 $27.36 $27.25 $27.27 $25.50 124,669
2023-11-17 $27.43 $27.46 $27.39 $27.46 $25.67 27,138
2023-11-16 $27.50 $27.54 $27.42 $27.49 $25.70 72,266
2023-11-15 $27.47 $27.53 $27.46 $27.51 $25.72 1,463,720
2023-11-14 $27.57 $27.57 $27.40 $27.45 $25.66 242,133
2023-11-13 $27.82 $27.92 $27.77 $27.79 $25.98 41,030
2023-11-10 $27.82 $27.88 $27.79 $27.80 $25.99 217,277
2023-11-09 $27.73 $27.86 $27.68 $27.86 $27.86 114,091
2023-11-08 $27.74 $27.76 $27.65 $27.71 $27.71 394,870
2023-11-07 $27.68 $27.73 $27.65 $27.68 $27.68 593,333
2023-11-06 $27.56 $27.62 $27.54 $27.60 $27.60 980,638
2023-11-03 $27.57 $27.62 $27.02 $27.57 $27.57 187,585
2023-11-02 $27.80 $27.83 $27.75 $27.76 $27.76 362,611
2023-11-01 $28.03 $28.07 $27.94 $27.96 $27.96 499,241
2023-10-31 $27.99 $28.04 $27.94 $27.98 $27.98 243,132
2023-10-30 $27.90 $27.91 $27.84 $27.84 $27.84 222,301
2023-10-27 $27.94 $27.95 $27.89 $27.94 $27.94 97,890
2023-10-26 $27.99 $28.02 $27.93 $27.98 $27.98 165,442
2023-10-25 $27.94 $27.96 $27.86 $27.96 $27.96 198,425
2023-10-24 $27.81 $27.89 $27.81 $27.88 $27.88 96,229
2023-10-23 $27.89 $27.89 $27.73 $27.78 $27.78 257,537
2023-10-20 $27.88 $27.90 $27.83 $27.85 $27.85 404,836
2023-10-19 $27.96 $27.96 $27.81 $27.86 $27.86 128,144
2023-10-18 $27.89 $27.99 $27.84 $27.98 $27.98 180,086
2023-10-17 $27.87 $27.87 $27.75 $27.81 $27.81 80,321
2023-10-16 $27.81 $27.85 $27.74 $27.76 $27.76 141,926
2023-10-13 $27.83 $27.88 $27.79 $27.85 $27.85 952,609
2023-10-12 $27.71 $27.86 $27.71 $27.86 $27.86 116,857
2023-10-11 $27.61 $27.67 $27.58 $27.63 $27.63 88,548
2023-10-10 $27.71 $27.72 $27.62 $27.64 $27.64 450,955
2023-10-09 $27.83 $27.87 $27.73 $27.74 $27.74 79,385
2023-10-06 $27.92 $27.93 $27.72 $27.74 $27.74 283,076
2023-10-05 $27.82 $27.86 $27.79 $27.81 $27.81 101,259
2023-10-04 $27.80 $27.89 $27.79 $27.84 $27.84 137,551
2023-10-03 $27.88 $27.92 $27.81 $27.89 $27.89 152,169
2023-10-02 $27.73 $27.84 $27.65 $27.83 $27.83 691,552
2023-09-29 $27.55 $27.62 $27.31 $27.62 $27.62 75,023
2023-09-28 $27.68 $27.68 $27.56 $27.57 $27.57 347,979
2023-09-27 $27.65 $27.78 $27.65 $27.72 $27.72 1,526,440
2023-09-26 $27.52 $27.64 $27.52 $27.60 $27.60 314,237
2023-09-25 $27.50 $27.55 $27.50 $27.52 $27.52 127,931
2023-09-22 $27.39 $27.43 $27.31 $27.41 $27.41 55,890
2023-09-21 $27.44 $27.45 $27.34 $27.40 $27.40 699,950
2023-09-20 $27.26 $27.40 $27.18 $27.34 $27.34 310,931
2023-09-19 $27.33 $27.33 $27.25 $27.29 $27.29 58,530
2023-09-18 $27.28 $27.34 $27.27 $27.27 $27.27 389,504
2023-09-15 $27.28 $27.31 $27.21 $27.30 $27.30 91,112
2023-09-14 $27.24 $27.31 $27.24 $27.29 $27.29 78,375
2023-09-13 $27.19 $27.24 $27.17 $27.22 $27.22 321,905
2023-09-12 $27.27 $27.27 $27.21 $27.22 $27.22 34,495
2023-09-11 $27.24 $27.24 $27.17 $27.18 $27.18 332,131
2023-09-08 $27.33 $27.39 $27.26 $27.38 $27.38 156,465
2023-09-07 $27.35 $27.37 $27.30 $27.33 $27.33 189,529
2023-09-06 $27.26 $27.32 $27.24 $27.32 $27.32 218,371
2023-09-05 $27.18 $27.28 $27.18 $27.27 $27.27 421,009
2023-09-01 $26.87 $27.09 $26.86 $27.06 $27.06 1,571,955
2023-08-31 $26.92 $26.95 $26.88 $26.94 $26.94 121,077
2023-08-30 $26.81 $26.85 $26.78 $26.84 $26.84 304,163
2023-08-29 $27.07 $27.07 $26.84 $26.86 $26.86 1,027,533
2023-08-28 $27.02 $27.05 $26.80 $26.98 $26.98 91,593
2023-08-25 $26.95 $27.05 $26.90 $27.00 $27.00 136,385
2023-08-24 $26.93 $26.97 $26.88 $26.97 $26.97 359,634
2023-08-23 $26.89 $26.92 $26.80 $26.82 $26.82 61,275
2023-08-22 $26.90 $26.93 $26.89 $26.91 $26.91 57,391
2023-08-21 $26.89 $26.92 $26.86 $26.88 $26.88 60,547
2023-08-18 $26.88 $26.94 $26.84 $26.86 $26.86 91,325
2023-08-17 $26.85 $26.91 $26.81 $26.89 $26.89 58,823
2023-08-16 $26.86 $26.92 $26.82 $26.89 $26.89 118,090
2023-08-15 $26.78 $26.85 $26.77 $26.82 $26.82 136,145
2023-08-14 $26.86 $26.89 $26.76 $26.78 $26.78 811,053
2023-08-11 $26.72 $26.78 $26.65 $26.72 $26.72 44,209
2023-08-10 $26.58 $26.98 $26.55 $26.68 $26.68 102,980
2023-08-09 $26.60 $26.66 $26.59 $26.63 $26.63 706,069
2023-08-08 $26.65 $26.69 $26.61 $26.65 $26.65 360,400
2023-08-07 $26.52 $26.54 $26.49 $26.51 $26.51 43,975
2023-08-04 $26.46 $26.51 $26.42 $26.51 $26.51 60,499
2023-08-03 $26.60 $26.69 $26.55 $26.61 $26.61 303,458
2023-08-02 $26.50 $26.59 $26.50 $26.56 $26.56 148,959
2023-08-01 $26.42 $26.49 $26.41 $26.43 $26.43 300,325
2023-07-31 $26.28 $26.31 $26.23 $26.30 $26.30 290,678
2023-07-28 $26.25 $26.28 $26.20 $26.25 $26.25 60,194
2023-07-27 $26.26 $26.31 $26.22 $26.31 $26.31 1,024,337
2023-07-26 $26.19 $26.21 $26.07 $26.14 $26.14 1,258,123
2023-07-25 $26.26 $26.26 $26.18 $26.18 $26.18 26,384
2023-07-24 $26.21 $26.23 $26.17 $26.22 $26.22 54,465
2023-07-21 $26.17 $26.39 $26.17 $26.19 $26.19 74,014
2023-07-20 $26.04 $26.14 $25.99 $26.10 $26.10 109,491
2023-07-19 $26.00 $26.04 $25.94 $26.01 $26.01 131,295
2023-07-18 $25.92 $25.98 $25.87 $25.91 $25.91 54,674
2023-07-17 $25.90 $26.02 $25.88 $25.91 $25.91 149,336
2023-07-14 $25.90 $25.93 $25.86 $25.90 $25.90 170,715
2023-07-13 $25.95 $26.02 $25.82 $25.82 $25.82 382,967
2023-07-12 $26.17 $26.17 $26.00 $26.00 $26.00 235,682
2023-07-11 $26.30 $26.34 $26.27 $26.29 $26.29 130,225
2023-07-10 $26.47 $26.47 $26.35 $26.35 $26.35 201,005
2023-07-07 $26.68 $26.68 $26.36 $26.40 $26.40 220,753
2023-07-06 $26.55 $26.69 $26.50 $26.69 $26.69 207,519
2023-07-05 $26.50 $26.65 $26.49 $26.57 $26.57 143,076
2023-07-03 $26.43 $26.55 $26.38 $26.51 $26.51 362,891
2023-06-30 $26.55 $26.55 $26.47 $26.52 $26.52 116,828
2023-06-29 $26.58 $26.59 $26.54 $26.57 $26.57 47,645
2023-06-28 $26.47 $26.54 $26.47 $26.48 $26.48 63,741
2023-06-27 $26.36 $26.39 $26.33 $26.35 $26.35 103,366
2023-06-26 $26.45 $26.45 $26.40 $26.41 $26.41 58,673
2023-06-23 $26.41 $26.47 $26.41 $26.44 $26.44 142,302
2023-06-22 $26.27 $26.34 $26.27 $26.32 $26.32 54,535
2023-06-21 $26.37 $26.37 $26.21 $26.28 $26.28 131,111
2023-06-20 $26.29 $26.35 $26.28 $26.31 $26.31 150,572
2023-06-16 $26.18 $26.22 $26.18 $26.21 $26.21 45,147
2023-06-15 $26.32 $26.33 $26.11 $26.11 $26.11 216,900
2023-06-14 $26.30 $26.38 $26.23 $26.29 $26.29 2,937,199
2023-06-13 $26.38 $26.40 $26.35 $26.37 $26.37 82,233
2023-06-12 $26.45 $26.51 $26.43 $26.47 $26.47 133,975
2023-06-09 $26.43 $26.46 $26.41 $26.46 $26.46 100,659
2023-06-08 $26.49 $26.49 $26.40 $26.41 $26.41 158,156
2023-06-07 $26.53 $26.56 $26.45 $26.54 $26.54 107,412
2023-06-06 $26.60 $26.60 $26.53 $26.53 $26.53 42,914
2023-06-05 $26.62 $26.62 $26.53 $26.55 $26.55 40,365
2023-06-02 $26.46 $26.59 $26.43 $26.59 $26.59 162,982
2023-06-01 $26.60 $26.72 $26.46 $26.46 $26.46 397,813
2023-05-31 $26.65 $26.73 $26.63 $26.66 $26.66 232,220
2023-05-30 $26.58 $26.62 $26.57 $26.60 $26.60 198,788
2023-05-26 $26.61 $26.67 $26.58 $26.60 $26.60 113,768
2023-05-25 $26.62 $26.68 $26.62 $26.68 $26.68 110,752
2023-05-24 $26.47 $26.62 $26.47 $26.59 $26.59 551,991
2023-05-23 $26.50 $26.54 $26.47 $26.54 $26.54 124,266
2023-05-22 $26.42 $26.45 $26.40 $26.42 $26.42 93,206
2023-05-19 $26.40 $26.44 $26.34 $26.37 $26.37 138,361
2023-05-18 $26.41 $26.49 $26.41 $26.46 $26.46 92,876
2023-05-17 $26.33 $26.36 $26.28 $26.28 $26.28 83,810
2023-05-16 $26.20 $26.25 $26.19 $26.24 $26.24 493,290
2023-05-15 $26.22 $26.24 $26.17 $26.18 $26.18 64,201
2023-05-12 $26.16 $26.28 $26.16 $26.25 $26.25 102,102
2023-05-11 $26.06 $26.13 $26.06 $26.11 $26.11 76,879
2023-05-10 $26.02 $26.02 $25.94 $25.95 $25.95 154,829
2023-05-09 $26.04 $26.08 $26.02 $26.02 $26.02 165,191
2023-05-08 $25.92 $25.99 $25.92 $25.98 $25.98 67,156
2023-05-05 $26.03 $26.04 $25.94 $25.96 $25.96 184,455
2023-05-04 $26.00 $26.05 $25.97 $26.00 $26.00 2,358,324
2023-05-03 $26.09 $26.09 $25.98 $26.03 $26.03 626,892
2023-05-02 $26.21 $26.22 $26.14 $26.15 $26.15 671,535
2023-05-01 $26.11 $26.20 $26.11 $26.17 $26.17 228,206
2023-04-28 $26.12 $26.17 $26.08 $26.11 $26.11 164,569
2023-04-27 $26.12 $26.13 $26.05 $26.08 $26.08 176,463
2023-04-26 $26.00 $26.09 $26.00 $26.09 $26.09 129,952
2023-04-25 $26.05 $26.15 $26.05 $26.12 $26.12 88,478
2023-04-24 $26.03 $26.06 $25.99 $26.00 $26.00 75,951
2023-04-21 $26.01 $26.12 $25.99 $26.05 $26.05 461,623
2023-04-20 $26.07 $26.07 $25.99 $26.02 $26.02 269,398
2023-04-19 $26.10 $26.10 $26.03 $26.06 $26.06 211,173
2023-04-18 $25.99 $26.05 $25.99 $26.03 $26.03 50,887
2023-04-17 $26.01 $26.10 $26.01 $26.06 $26.06 71,029
2023-04-14 $25.90 $25.99 $25.86 $25.96 $25.96 200,426
2023-04-13 $25.85 $25.85 $25.70 $25.70 $25.70 1,515,863
2023-04-12 $25.94 $26.05 $25.86 $25.99 $25.99 3,160,086
2023-04-11 $26.05 $26.10 $26.04 $26.10 $26.10 87,853
2023-04-10 $26.18 $26.18 $26.11 $26.12 $26.12 156,197
2023-04-06 $25.99 $26.04 $25.94 $25.95 $25.95 80,688
2023-04-05 $25.90 $25.99 $25.78 $25.93 $25.93 174,299
2023-04-04 $25.96 $25.98 $25.87 $25.91 $25.91 601,591
2023-04-03 $26.04 $26.04 $25.93 $25.93 $25.93 335,888
2023-03-31 $26.02 $26.08 $26.01 $26.07 $26.07 82,718
2023-03-30 $26.04 $26.04 $25.97 $25.99 $25.99 96,216
2023-03-29 $26.09 $26.12 $26.06 $26.09 $26.09 126,889
2023-03-28 $26.08 $26.10 $26.02 $26.02 $26.02 142,974
2023-03-27 $26.14 $26.20 $26.13 $26.13 $26.13 209,306
2023-03-24 $26.17 $26.24 $26.14 $26.16 $26.16 405,105
2023-03-23 $26.01 $26.11 $25.98 $26.09 $26.09 277,426
2023-03-22 $26.21 $26.24 $25.99 $26.10 $26.10 221,889
2023-03-21 $26.21 $26.28 $26.20 $26.23 $26.23 268,283
2023-03-20 $26.30 $26.30 $26.24 $26.27 $26.27 80,317
2023-03-17 $26.41 $26.41 $26.31 $26.36 $26.36 301,757
2023-03-16 $26.57 $26.57 $26.42 $26.42 $26.42 138,942
2023-03-15 $26.50 $26.57 $26.49 $26.53 $26.53 326,427
2023-03-14 $26.27 $26.32 $26.23 $26.28 $26.28 296,141
2023-03-13 $26.40 $26.40 $26.22 $26.30 $26.30 603,770
2023-03-10 $26.34 $26.49 $26.32 $26.49 $26.49 396,631
2023-03-09 $26.53 $26.62 $26.48 $26.62 $26.62 1,291,935
2023-03-08 $26.62 $26.62 $26.52 $26.60 $26.60 120,665
2023-03-07 $26.42 $26.61 $26.37 $26.61 $26.61 126,772
2023-03-06 $26.30 $26.33 $26.27 $26.32 $26.32 63,434
2023-03-03 $26.35 $26.39 $26.28 $26.28 $26.28 407,183
2023-03-02 $26.46 $26.47 $26.40 $26.43 $26.43 362,495
2023-03-01 $26.37 $26.40 $26.26 $26.34 $26.34 454,983
2023-02-28 $26.42 $26.46 $26.35 $26.46 $26.46 100,100
2023-02-27 $26.46 $26.46 $26.37 $26.41 $26.41 147,770
2023-02-24 $26.50 $26.54 $26.49 $26.52 $26.52 119,314
2023-02-23 $26.34 $26.38 $26.27 $26.33 $26.33 324,158
2023-02-22 $26.30 $26.34 $26.22 $26.33 $26.33 146,722
2023-02-21 $26.18 $26.29 $26.18 $26.28 $26.28 145,715
2023-02-17 $26.16 $26.28 $26.13 $26.15 $26.15 292,772
2023-02-16 $26.22 $26.23 $26.12 $26.17 $26.17 68,943
2023-02-15 $26.20 $26.21 $26.14 $26.14 $26.14 148,666
2023-02-14 $26.02 $26.08 $25.92 $25.99 $25.99 176,315
2023-02-13 $26.06 $26.06 $25.99 $25.99 $25.99 52,923
2023-02-10 $25.97 $26.07 $25.95 $26.02 $26.02 70,336
2023-02-09 $25.85 $26.02 $25.80 $26.00 $26.00 288,943
2023-02-08 $26.03 $26.05 $25.98 $26.04 $26.04 202,523
2023-02-07 $26.14 $26.15 $25.92 $25.99 $25.99 171,552
2023-02-06 $26.08 $26.19 $26.03 $26.15 $26.15 777,739
2023-02-03 $25.75 $25.97 $25.75 $25.95 $25.95 577,116
2023-02-02 $25.46 $25.63 $25.43 $25.59 $25.59 417,713
2023-02-01 $25.62 $25.65 $25.37 $25.37 $25.37 302,118
2023-01-31 $25.70 $25.75 $25.66 $25.68 $25.68 178,377
2023-01-30 $25.69 $25.73 $25.62 $25.73 $25.73 225,106
2023-01-27 $25.66 $25.69 $25.62 $25.65 $25.65 170,984
2023-01-26 $25.64 $25.71 $25.58 $25.58 $25.58 1,214,512
2023-01-25 $25.69 $25.70 $25.60 $25.62 $25.62 303,644
2023-01-24 $25.76 $25.80 $25.68 $25.69 $25.69 57,989
2023-01-23 $25.72 $25.76 $25.69 $25.69 $25.69 83,433
2023-01-20 $25.76 $25.78 $25.68 $25.70 $25.70 235,092
2023-01-19 $25.66 $25.77 $25.66 $25.67 $25.67 560,767
2023-01-18 $25.52 $25.74 $25.50 $25.71 $25.71 166,849
2023-01-17 $25.61 $25.70 $25.61 $25.64 $25.64 54,054
2023-01-13 $25.71 $25.71 $25.62 $25.63 $25.63 65,782
2023-01-12 $25.77 $25.86 $25.61 $25.65 $25.65 100,407
2023-01-11 $25.90 $25.94 $25.86 $25.92 $25.92 134,813
2023-01-10 $25.94 $25.95 $25.89 $25.94 $25.94 104,586
2023-01-09 $25.92 $25.95 $25.82 $25.88 $25.88 642,813
2023-01-06 $26.35 $26.35 $26.01 $26.05 $26.05 409,381
2023-01-05 $26.26 $26.38 $26.26 $26.30 $26.30 212,732
2023-01-04 $26.16 $26.23 $26.10 $26.15 $26.15 211,028
2023-01-03 $26.15 $26.29 $26.15 $26.29 $26.29 343,955
2022-12-30 $26.11 $26.20 $26.03 $26.05 $26.05 209,108
2022-12-29 $26.24 $26.24 $26.13 $26.13 $26.13 396,469
2022-12-28 $26.16 $26.29 $26.14 $26.27 $26.27 143,919
2022-12-27 $26.22 $26.24 $26.12 $26.19 $26.19 287,199
2022-12-23 $26.28 $26.31 $26.16 $26.24 $26.24 182,279
2022-12-22 $26.53 $26.59 $26.47 $26.56 $26.28 128,944
2022-12-21 $26.53 $26.54 $26.47 $26.47 $26.20 187,992
2022-12-20 $26.52 $26.66 $26.41 $26.66 $26.38 780,089
2022-12-19 $26.68 $26.70 $26.58 $26.67 $26.39 128,629
2022-12-16 $26.67 $26.81 $26.60 $26.70 $26.42 1,659,666
2022-12-15 $26.46 $26.72 $26.46 $26.69 $26.41 884,119
2022-12-14 $26.40 $26.49 $26.33 $26.36 $26.09 129,206
2022-12-13 $26.42 $26.47 $26.27 $26.43 $26.16 581,011
2022-12-12 $26.67 $26.78 $26.41 $26.71 $26.43 285,429
2022-12-09 $26.62 $26.67 $26.57 $26.65 $26.37 193,223
2022-12-08 $26.62 $26.63 $26.54 $26.61 $26.33 132,251
2022-12-07 $26.61 $26.69 $26.55 $26.64 $26.36 149,632
2022-12-06 $28.47 $28.57 $28.40 $28.52 $26.47 228,196
2022-12-05 $28.20 $28.48 $28.19 $28.48 $26.43 321,005
2022-12-02 $28.25 $28.37 $28.17 $28.18 $26.16 177,652
2022-12-01 $28.11 $28.40 $28.10 $28.25 $26.22 2,781,394
2022-11-30 $28.61 $28.76 $28.39 $28.48 $26.43 238,282
2022-11-29 $28.66 $28.71 $28.59 $28.69 $26.63 119,829
2022-11-28 $28.55 $28.88 $28.53 $28.72 $26.66 196,117
2022-11-25 $28.51 $28.60 $28.47 $28.50 $26.45 41,174
2022-11-23 $28.76 $28.79 $28.49 $28.49 $26.44 243,597
2022-11-22 $28.87 $28.87 $28.75 $28.76 $26.69 160,446
2022-11-21 $28.93 $29.00 $28.84 $28.92 $26.84 273,047
2022-11-18 $28.70 $28.74 $28.62 $28.68 $26.62 165,858
2022-11-17 $28.83 $28.83 $28.62 $28.62 $26.56 130,961
2022-11-16 $28.48 $28.59 $28.43 $28.55 $26.50 275,700
2022-11-15 $28.42 $28.65 $28.39 $28.49 $26.44 828,748
2022-11-14 $28.58 $28.71 $28.44 $28.63 $26.57 2,900,910
2022-11-11 $28.61 $28.79 $28.42 $28.58 $28.58 441,549
2022-11-10 $29.09 $29.17 $28.83 $28.88 $28.88 2,256,095
2022-11-09 $29.40 $29.59 $29.35 $29.51 $29.51 122,086
2022-11-08 $29.42 $29.50 $29.22 $29.33 $29.33 481,903
2022-11-07 $29.48 $29.53 $29.39 $29.48 $29.48 313,073
2022-11-04 $29.68 $29.75 $29.50 $29.52 $29.52 133,250
2022-11-03 $30.09 $30.13 $29.93 $30.02 $30.02 217,242
2022-11-02 $29.72 $29.88 $29.48 $29.87 $29.87 67,902
2022-11-01 $29.65 $29.81 $29.57 $29.77 $29.77 312,358
2022-10-31 $29.75 $29.84 $29.71 $29.82 $29.82 82,671
2022-10-28 $29.59 $29.67 $29.55 $29.63 $29.63 234,682
2022-10-27 $29.46 $29.60 $29.40 $29.52 $29.52 470,525
2022-10-26 $29.58 $29.58 $29.34 $29.39 $29.39 429,529
2022-10-25 $29.80 $29.82 $29.60 $29.64 $29.64 829,702
2022-10-24 $29.94 $29.99 $29.85 $29.94 $29.94 86,980
2022-10-21 $30.09 $30.17 $29.72 $29.76 $29.76 356,555
2022-10-20 $30.02 $30.08 $29.86 $30.05 $30.05 170,104
2022-10-19 $30.01 $30.15 $29.96 $30.03 $30.03 241,682
2022-10-18 $29.91 $29.99 $29.63 $29.91 $29.91 486,322
2022-10-17 $29.98 $30.00 $29.80 $29.86 $29.86 249,549
2022-10-14 $30.04 $30.21 $29.87 $30.09 $30.09 106,235
2022-10-13 $30.18 $30.18 $29.79 $29.85 $29.85 350,086
2022-10-12 $30.07 $30.11 $29.92 $29.98 $29.98 124,388
2022-10-11 $30.01 $30.09 $29.81 $30.07 $30.07 103,998
2022-10-10 $29.99 $30.16 $29.91 $30.03 $30.03 122,651
2022-10-07 $29.89 $29.93 $29.76 $29.87 $29.87 120,027
2022-10-06 $29.71 $29.87 $29.59 $29.81 $29.81 296,083
2022-10-05 $29.57 $29.70 $29.48 $29.51 $29.51 180,389
2022-10-04 $29.56 $29.56 $29.31 $29.31 $29.31 600,718
2022-10-03 $29.78 $29.88 $29.61 $29.62 $29.62 880,395
2022-09-30 $29.86 $29.87 $29.72 $29.78 $29.78 125,508
2022-09-29 $29.88 $29.96 $29.71 $29.76 $29.76 214,810
2022-09-28 $30.20 $30.33 $29.74 $29.81 $29.81 1,334,401
2022-09-27 $30.06 $30.19 $29.95 $30.10 $30.10 289,424
2022-09-26 $29.98 $30.20 $29.89 $30.12 $30.12 596,485
2022-09-23 $29.64 $29.94 $29.64 $29.87 $29.87 1,515,351
2022-09-22 $29.38 $29.51 $29.38 $29.49 $29.49 273,607
2022-09-21 $29.31 $29.59 $29.29 $29.49 $29.49 214,453
2022-09-20 $29.21 $29.29 $29.11 $29.23 $29.23 192,048
2022-09-19 $29.29 $29.29 $29.07 $29.11 $29.11 391,227
2022-09-16 $29.26 $29.32 $29.12 $29.22 $29.22 518,382
2022-09-15 $29.16 $29.23 $29.11 $29.19 $29.19 90,589
2022-09-14 $29.09 $29.15 $29.00 $29.11 $29.11 52,939
2022-09-13 $28.99 $29.23 $28.97 $29.15 $29.15 198,102
2022-09-12 $28.82 $28.87 $28.68 $28.76 $28.76 112,478
2022-09-09 $28.88 $29.00 $28.88 $28.94 $28.94 165,511
2022-09-08 $29.20 $29.23 $29.06 $29.07 $29.07 184,770
2022-09-07 $29.32 $29.32 $29.05 $29.13 $29.13 643,676
2022-09-06 $29.09 $29.29 $29.09 $29.14 $29.14 4,135,219
2022-09-02 $28.89 $29.05 $28.81 $28.97 $28.97 691,485
2022-09-01 $28.94 $29.14 $28.84 $28.99 $28.99 486,820
2022-08-31 $28.90 $28.90 $28.71 $28.80 $28.80 93,841
2022-08-30 $28.74 $28.92 $28.71 $28.78 $28.78 176,313
2022-08-29 $28.80 $28.85 $28.71 $28.80 $28.80 87,446
2022-08-26 $28.50 $28.81 $28.46 $28.79 $28.79 195,790
2022-08-25 $28.61 $28.70 $28.51 $28.57 $28.57 223,448
2022-08-24 $28.80 $28.80 $28.60 $28.64 $28.64 186,593
2022-08-23 $28.80 $28.80 $28.46 $28.67 $28.67 1,799,195
2022-08-22 $28.67 $28.85 $28.65 $28.80 $28.80 136,211
2022-08-19 $28.57 $28.66 $28.52 $28.63 $28.63 76,744
2022-08-18 $28.36 $28.51 $28.27 $28.50 $28.50 718,437
2022-08-17 $28.30 $28.33 $28.22 $28.25 $28.25 51,325
2022-08-16 $28.28 $28.32 $28.17 $28.25 $28.25 55,063
2022-08-15 $28.13 $28.22 $28.07 $28.17 $28.17 321,155
2022-08-12 $28.00 $28.11 $27.93 $28.03 $28.03 178,386
2022-08-11 $27.85 $28.00 $27.84 $27.97 $27.97 200,499
2022-08-10 $27.99 $28.01 $27.74 $27.94 $27.94 750,781
2022-08-09 $28.19 $28.32 $28.15 $28.28 $28.28 166,325
2022-08-08 $28.29 $28.29 $28.13 $28.25 $28.25 120,999
2022-08-05 $28.32 $28.42 $28.25 $28.33 $28.33 84,502
2022-08-04 $28.25 $28.31 $28.03 $28.10 $28.10 63,581
2022-08-03 $28.21 $28.38 $28.20 $28.22 $28.22 254,345
2022-08-02 $28.10 $28.28 $28.09 $28.10 $28.10 1,817,314
2022-08-01 $28.00 $28.10 $27.96 $28.03 $28.03 489,140
2022-07-29 $28.23 $28.26 $28.07 $28.09 $28.09 202,033
2022-07-28 $28.20 $28.28 $28.10 $28.13 $28.13 41,825
2022-07-27 $28.25 $28.45 $28.10 $28.11 $28.11 383,306
2022-07-26 $28.40 $28.49 $28.34 $28.39 $28.39 125,929
2022-07-25 $28.27 $28.35 $28.22 $28.29 $28.29 303,888
2022-07-22 $28.35 $28.41 $28.20 $28.32 $28.32 468,844
2022-07-21 $28.45 $28.59 $28.38 $28.38 $28.38 183,854
2022-07-20 $28.25 $28.57 $28.16 $28.42 $28.42 272,672
2022-07-19 $28.29 $28.45 $28.12 $28.39 $28.39 122,643
2022-07-18 $28.48 $28.53 $28.36 $28.51 $28.51 442,115
2022-07-15 $28.74 $28.74 $28.52 $28.63 $28.63 78,277
2022-07-14 $28.88 $28.94 $28.70 $28.78 $28.78 258,235
2022-07-13 $28.62 $28.68 $28.50 $28.59 $28.59 123,152
2022-07-12 $28.64 $28.69 $28.54 $28.59 $28.59 72,939
2022-07-11 $28.55 $28.69 $28.55 $28.62 $28.62 77,594
2022-07-08 $28.43 $28.47 $28.30 $28.34 $28.34 123,518
2022-07-07 $28.44 $28.48 $28.30 $28.44 $28.44 121,020
2022-07-06 $28.43 $28.54 $28.34 $28.46 $28.46 463,966
2022-07-05 $28.19 $28.43 $28.19 $28.31 $28.31 368,676
2022-07-01 $28.15 $28.23 $27.97 $28.01 $28.01 225,652
2022-06-30 $28.12 $28.12 $27.86 $27.91 $27.91 86,929
2022-06-29 $28.00 $28.08 $27.98 $28.04 $28.04 80,417
2022-06-28 $27.84 $27.99 $27.82 $27.88 $27.88 109,543
2022-06-27 $27.80 $27.82 $27.70 $27.73 $27.73 61,763
2022-06-24 $27.73 $27.89 $27.73 $27.78 $27.78 335,555
2022-06-23 $27.88 $27.95 $27.80 $27.87 $27.87 121,900
2022-06-22 $27.92 $27.92 $27.76 $27.85 $27.85 177,953
2022-06-21 $27.95 $27.96 $27.81 $27.93 $27.93 90,457
2022-06-17 $28.03 $28.15 $27.91 $28.01 $28.01 239,569
2022-06-16 $27.89 $27.93 $27.58 $27.77 $27.77 530,086
2022-06-15 $28.12 $28.19 $27.80 $27.93 $27.93 382,500
2022-06-14 $28.04 $28.18 $27.95 $28.14 $28.14 323,549
2022-06-13 $27.95 $28.09 $27.85 $28.01 $28.01 439,470
2022-06-10 $27.71 $27.83 $27.65 $27.78 $27.78 119,257
2022-06-09 $27.40 $27.57 $27.36 $27.50 $27.50 154,878
2022-06-08 $27.33 $27.39 $27.29 $27.39 $27.39 57,738
2022-06-07 $27.34 $27.36 $27.24 $27.33 $27.33 30,289
2022-06-06 $27.20 $27.34 $27.20 $27.28 $27.28 89,810
2022-06-03 $27.14 $27.27 $27.14 $27.26 $27.26 526,407
2022-06-02 $27.21 $27.30 $27.11 $27.16 $27.16 1,107,048
2022-06-01 $27.16 $27.40 $27.16 $27.30 $27.30 174,227
2022-05-31 $27.14 $27.26 $26.99 $27.22 $27.22 269,964
2022-05-27 $27.18 $27.20 $27.11 $27.14 $27.14 88,210
2022-05-26 $27.29 $27.33 $27.21 $27.21 $27.21 8,898,913
2022-05-25 $27.33 $27.45 $27.26 $27.31 $27.31 75,349
2022-05-24 $27.33 $27.38 $27.24 $27.27 $27.27 325,950
2022-05-23 $27.45 $27.45 $27.30 $27.34 $27.34 162,748
2022-05-20 $27.52 $27.57 $27.40 $27.51 $27.51 110,819
2022-05-19 $27.53 $27.56 $27.41 $27.48 $27.48 441,548
2022-05-18 $27.67 $27.77 $27.57 $27.69 $27.69 116,933
2022-05-17 $27.69 $27.72 $27.59 $27.63 $27.63 571,268
2022-05-16 $27.89 $28.10 $27.77 $27.78 $27.78 332,101
2022-05-13 $28.09 $28.18 $27.86 $27.86 $27.86 193,555
2022-05-12 $27.87 $28.11 $27.86 $27.97 $27.97 427,891
2022-05-11 $27.78 $27.96 $27.62 $27.75 $27.75 477,917
2022-05-10 $27.74 $28.00 $27.74 $28.00 $28.00 3,070,773
2022-05-09 $27.78 $27.88 $27.69 $27.78 $27.78 334,462
2022-05-06 $27.63 $27.73 $27.61 $27.69 $27.69 155,375
2022-05-05 $27.51 $27.77 $27.51 $27.71 $27.71 234,996
2022-05-04 $27.58 $27.72 $27.29 $27.40 $27.40 1,604,742
2022-05-03 $27.60 $27.67 $27.56 $27.62 $27.62 134,500
2022-05-02 $27.70 $27.76 $27.62 $27.70 $27.70 206,393
2022-04-29 $27.60 $27.67 $27.48 $27.53 $27.53 181,443
2022-04-28 $27.67 $27.77 $27.63 $27.69 $27.69 175,414
2022-04-27 $27.59 $27.64 $27.34 $27.34 $27.34 2,822,231
2022-04-26 $27.38 $27.46 $27.26 $27.37 $27.37 153,939
2022-04-25 $27.27 $27.36 $27.24 $27.30 $27.30 60,565
2022-04-22 $27.07 $27.24 $27.07 $27.18 $27.18 334,348
2022-04-21 $26.93 $27.06 $26.85 $27.06 $27.06 39,358
2022-04-20 $26.97 $27.00 $26.87 $26.89 $26.89 168,417
2022-04-19 $27.03 $27.07 $26.99 $27.07 $27.07 42,816
2022-04-18 $27.00 $27.05 $26.92 $27.03 $27.03 101,447
2022-04-14 $26.93 $27.00 $26.86 $26.89 $26.89 48,693
2022-04-13 $26.86 $26.89 $26.75 $26.81 $26.81 44,146
2022-04-12 $26.81 $26.92 $26.80 $26.85 $26.85 25,552
2022-04-11 $26.89 $26.92 $26.80 $26.83 $26.83 234,048
2022-04-08 $26.82 $26.88 $26.73 $26.81 $26.81 46,151
2022-04-07 $26.71 $26.84 $26.67 $26.76 $26.76 56,223
2022-04-06 $26.65 $26.80 $26.65 $26.73 $26.73 126,006
2022-04-05 $26.54 $26.75 $26.45 $26.65 $26.65 9,843,486
2022-04-04 $26.46 $26.90 $26.46 $26.60 $26.60 136,565
2022-04-01 $26.53 $26.59 $26.48 $26.49 $26.49 70,946
2022-03-31 $26.49 $26.57 $26.40 $26.47 $26.47 27,287
2022-03-30 $26.39 $26.48 $26.35 $26.46 $26.46 37,901
2022-03-29 $26.52 $26.59 $26.43 $26.48 $26.48 18,291
2022-03-28 $26.64 $26.71 $26.61 $26.69 $26.69 24,893
2022-03-25 $26.53 $26.60 $26.51 $26.55 $26.55 22,985
2022-03-24 $26.63 $26.68 $26.55 $26.64 $26.64 308,631
2022-03-23 $26.49 $26.65 $26.49 $26.62 $26.62 69,434
2022-03-22 $26.43 $26.68 $26.43 $26.68 $26.68 1,221,555
2022-03-21 $26.56 $26.63 $26.50 $26.53 $26.53 11,458
2022-03-18 $26.68 $26.68 $26.50 $26.52 $26.52 35,443
2022-03-17 $26.54 $26.56 $26.41 $26.53 $26.53 44,615
2022-03-16 $26.74 $26.77 $26.50 $26.50 $26.50 95,123
2022-03-15 $26.75 $26.82 $26.69 $26.77 $26.77 118,299
2022-03-14 $26.75 $26.85 $26.68 $26.77 $26.77 1,013,273
2022-03-11 $26.66 $26.86 $26.57 $26.77 $26.77 105,372
2022-03-10 $26.59 $26.69 $26.51 $26.65 $26.65 32,162
2022-03-09 $26.52 $26.63 $26.45 $26.52 $26.52 25,058
2022-03-08 $26.74 $26.79 $26.63 $26.74 $26.74 37,007
2022-03-07 $26.49 $26.79 $26.49 $26.78 $26.78 93,371
2022-03-04 $26.54 $26.61 $26.49 $26.49 $26.49 21,533
2022-03-03 $26.30 $26.44 $26.29 $26.38 $26.38 12,679
2022-03-02 $26.34 $26.44 $26.28 $26.30 $26.30 47,040
2022-03-01 $26.26 $26.42 $26.24 $26.30 $26.30 170,725
2022-02-28 $26.15 $26.26 $26.15 $26.19 $26.19 8,162
2022-02-25 $26.26 $26.26 $26.18 $26.20 $26.20 11,988
2022-02-24 $26.28 $26.46 $26.09 $26.34 $26.34 68,451
2022-02-23 $26.06 $26.16 $26.03 $26.08 $26.08 24,877
2022-02-22 $26.15 $26.15 $26.05 $26.10 $26.10 24,638
2022-02-18 $26.03 $26.13 $26.03 $26.09 $26.09 16,866
2022-02-17 $26.04 $26.06 $26.01 $26.03 $26.03 17,903
2022-02-16 $26.07 $26.10 $25.98 $26.03 $26.03 79,322
2022-02-15 $26.16 $26.17 $26.10 $26.10 $26.10 2,104
2022-02-14 $26.20 $26.23 $26.11 $26.22 $26.22 10,474
2022-02-11 $26.13 $26.17 $26.06 $26.17 $26.17 17,572
2022-02-10 $26.14 $26.14 $25.99 $26.10 $26.10 69,945
2022-02-09 $26.06 $26.06 $26.00 $26.02 $26.02 235,375
2022-02-08 $26.03 $26.12 $26.02 $26.02 $26.02 142,902
2022-02-07 $26.13 $26.13 $26.04 $26.05 $26.05 10,764
2022-02-04 $26.14 $26.16 $26.08 $26.08 $26.08 230,443
2022-02-03 $26.10 $26.11 $26.02 $26.09 $26.09 90,373
2022-02-02 $26.14 $26.23 $26.06 $26.12 $26.12 1,166,136
2022-02-01 $26.19 $26.34 $26.19 $26.19 $26.19 180,646
2022-01-31 $26.37 $26.39 $26.26 $26.27 $26.27 109,871
2022-01-28 $26.49 $26.50 $26.41 $26.43 $26.43 19,566
2022-01-27 $26.38 $26.48 $26.38 $26.48 $26.48 41,724
2022-01-26 $26.19 $26.50 $26.13 $26.50 $26.50 369,848
2022-01-25 $26.08 $26.24 $26.08 $26.17 $26.17 29,642
2022-01-24 $26.09 $26.20 $26.04 $26.12 $26.12 121,330
2022-01-21 $25.99 $26.20 $25.99 $26.04 $26.04 144,331
2022-01-20 $25.95 $26.08 $25.95 $26.07 $26.07 21,855
2022-01-19 $25.95 $26.04 $25.94 $26.01 $26.01 86,610
2022-01-18 $25.98 $26.10 $25.96 $26.06 $26.06 20,027
2022-01-14 $25.92 $25.95 $25.87 $25.94 $25.94 23,657
2022-01-13 $25.81 $25.93 $25.80 $25.92 $25.92 27,942
2022-01-12 $25.96 $25.96 $25.85 $25.85 $25.85 111,977
2022-01-11 $26.15 $26.15 $26.01 $26.01 $26.01 46,215
2022-01-10 $26.20 $26.20 $26.10 $26.17 $26.17 14,672
2022-01-07 $26.15 $26.15 $26.05 $26.08 $26.08 8,552
2022-01-06 $26.20 $26.25 $26.18 $26.20 $26.20 21,768
2022-01-05 $26.15 $26.29 $26.10 $26.19 $26.19 17,780
2022-01-04 $26.28 $26.29 $26.16 $26.19 $26.19 77,222
2022-01-03 $26.15 $26.28 $26.15 $26.21 $26.21 123,827
2021-12-31 $26.12 $26.17 $26.04 $26.06 $26.06 8,682
2021-12-30 $26.16 $26.25 $26.14 $26.14 $26.14 10,766
2021-12-29 $26.18 $26.25 $26.14 $26.14 $26.14 20,122
2021-12-28 $26.18 $26.31 $26.15 $26.20 $26.20 38,173
2021-12-27 $26.25 $26.28 $26.16 $26.22 $26.22 18,550
2021-12-23 $26.28 $26.28 $26.16 $26.20 $26.20 174,523
2021-12-22 $26.20 $26.37 $26.20 $26.28 $26.28 26,785
2021-12-21 $26.39 $26.40 $26.33 $26.33 $26.33 16,451
2021-12-20 $26.33 $26.40 $26.25 $26.39 $26.39 15,893
2021-12-17 $26.26 $26.38 $26.25 $26.36 $26.36 16,095
2021-12-16 $26.28 $26.36 $26.23 $26.28 $26.28 21,328
2021-12-15 $26.49 $26.50 $26.33 $26.34 $26.34 18,713
2021-12-14 $26.36 $26.48 $26.36 $26.46 $26.46 31,513
2021-12-13 $26.27 $26.39 $26.27 $26.38 $26.38 31,128
2021-12-10 $26.35 $26.35 $26.21 $26.29 $26.29 13,402
2021-12-09 $26.27 $26.38 $26.27 $26.33 $26.33 43,781
2021-12-08 $26.23 $26.34 $26.23 $26.29 $26.29 316,528
2021-12-07 $26.38 $26.43 $26.27 $26.42 $26.42 15,011
2021-12-06 $26.42 $26.46 $26.36 $26.39 $26.39 19,481
2021-12-03 $26.32 $26.46 $26.28 $26.38 $26.38 46,985
2021-12-02 $26.33 $26.46 $26.13 $26.30 $26.30 20,919
2021-12-01 $26.20 $26.36 $26.17 $26.35 $26.35 224,252
2021-11-30 $26.26 $26.42 $26.19 $26.32 $26.32 49,181
2021-11-29 $26.42 $26.45 $26.41 $26.43 $26.43 152,514
2021-11-26 $26.38 $26.42 $26.37 $26.40 $26.40 7,173
2021-11-24 $26.47 $26.49 $26.43 $26.43 $26.43 13,476
2021-11-23 $26.39 $26.41 $26.33 $26.38 $26.38 221,957
2021-11-22 $26.28 $26.36 $26.28 $26.33 $26.33 867,293
2021-11-19 $26.16 $26.24 $26.16 $26.23 $26.23 851,577
2021-11-18 $26.17 $26.22 $26.12 $26.15 $26.15 18,482
2021-11-17 $26.18 $26.26 $26.08 $26.08 $26.08 189,887
2021-11-16 $26.12 $26.24 $26.12 $26.23 $26.23 43,173
2021-11-15 $26.00 $26.11 $26.00 $26.11 $26.11 5,933
2021-11-12 $26.07 $26.07 $25.99 $25.99 $25.99 21,599
2021-11-11 $25.99 $26.09 $25.99 $26.09 $26.09 47,449
2021-11-10 $25.79 $26.00 $25.79 $25.99 $25.99 213,016
2021-11-09 $25.70 $25.88 $25.67 $25.82 $25.82 21,991
2021-11-08 $25.86 $25.90 $25.75 $25.85 $25.85 18,636
2021-11-05 $25.96 $25.97 $25.83 $25.88 $25.88 9,617
2021-11-04 $25.84 $25.95 $25.84 $25.92 $25.92 17,610
2021-11-03 $25.89 $25.96 $25.79 $25.79 $25.79 24,308
2021-11-02 $25.84 $25.93 $25.75 $25.86 $25.86 63,149
2021-11-01 $25.88 $25.94 $25.81 $25.86 $25.86 106,390
2021-10-29 $25.72 $25.94 $25.72 $25.87 $25.87 30,268
2021-10-28 $25.72 $25.73 $25.64 $25.64 $25.64 11,596
2021-10-27 $25.72 $25.79 $25.67 $25.74 $25.74 10,380
2021-10-26 $25.73 $25.81 $25.71 $25.74 $25.74 34,258
2021-10-25 $25.72 $25.80 $25.71 $25.72 $25.72 8,481
2021-10-22 $25.73 $25.80 $25.63 $25.76 $25.76 15,754
2021-10-21 $25.74 $25.79 $25.69 $25.74 $25.74 14,267
2021-10-20 $25.62 $25.77 $25.62 $25.72 $25.72 12,319
2021-10-19 $25.78 $25.80 $25.70 $25.80 $25.80 18,279
2021-10-18 $25.82 $25.88 $25.76 $25.86 $25.86 28,583
2021-10-15 $25.89 $25.89 $25.80 $25.84 $25.84 17,801
2021-10-14 $25.88 $25.94 $25.83 $25.88 $25.88 11,627
2021-10-13 $25.99 $25.99 $25.88 $25.96 $25.96 10,705
2021-10-12 $26.06 $26.07 $25.97 $25.98 $25.98 30,923
2021-10-11 $25.96 $26.04 $25.92 $25.98 $25.98 24,638
2021-10-08 $25.89 $25.95 $25.84 $25.93 $25.93 11,472
2021-10-07 $25.97 $26.00 $25.85 $25.91 $25.91 19,469
2021-10-06 $25.98 $26.01 $25.95 $25.95 $25.95 201,761
2021-10-05 $25.93 $25.97 $25.83 $25.86 $25.86 29,377
2021-10-04 $25.82 $25.93 $25.77 $25.77 $25.77 136,706
2021-10-01 $25.87 $25.90 $25.82 $25.88 $25.88 24,022
2021-09-30 $26.01 $26.03 $25.93 $25.96 $25.96 11,123
2021-09-29 $25.86 $26.07 $25.85 $25.99 $25.99 216,434
2021-09-28 $25.76 $25.92 $25.76 $25.81 $25.81 59,829
2021-09-27 $25.74 $25.83 $25.66 $25.66 $25.66 40,267
2021-09-24 $25.73 $25.79 $25.66 $25.71 $25.71 45,888
2021-09-23 $25.69 $25.71 $25.58 $25.70 $25.70 29,547
2021-09-22 $25.72 $25.79 $25.56 $25.78 $25.78 39,649
2021-09-21 $25.72 $25.77 $25.63 $25.75 $25.75 50,774
2021-09-20 $25.75 $25.81 $25.67 $25.69 $25.69 25,771
2021-09-17 $25.66 $25.73 $25.62 $25.72 $25.72 11,311
2021-09-16 $25.62 $25.65 $25.60 $25.63 $25.63 15,199
2021-09-15 $25.52 $25.56 $25.49 $25.51 $25.51 18,298
2021-09-14 $25.57 $25.59 $25.45 $25.58 $25.58 153,696
2021-09-13 $25.53 $25.59 $25.47 $25.55 $25.55 7,868
2021-09-10 $25.52 $25.57 $25.42 $25.57 $25.57 8,772
2021-09-09 $25.53 $25.56 $25.44 $25.55 $25.55 10,381
2021-09-08 $25.54 $25.63 $25.52 $25.59 $25.59 30,184
2021-09-07 $25.48 $25.57 $25.44 $25.57 $25.57 21,078
2021-09-03 $25.40 $25.45 $25.31 $25.37 $25.37 30,809
2021-09-02 $25.50 $25.52 $25.38 $25.41 $25.41 10,240
2021-09-01 $25.40 $25.57 $25.40 $25.55 $25.55 29,840
2021-08-31 $25.57 $25.61 $25.46 $25.60 $25.60 22,463
2021-08-30 $25.57 $25.64 $25.53 $25.60 $25.60 26,024
2021-08-27 $25.80 $25.80 $25.50 $25.54 $25.54 43,808
2021-08-26 $25.65 $25.76 $25.60 $25.68 $25.68 13,468
2021-08-25 $25.67 $25.68 $25.57 $25.65 $25.65 11,806
2021-08-24 $25.73 $25.73 $25.57 $25.68 $25.68 14,513
2021-08-23 $25.80 $25.80 $25.59 $25.72 $25.72 45,758
2021-08-20 $25.81 $25.90 $25.78 $25.84 $25.84 28,979
2021-08-19 $25.79 $25.83 $25.65 $25.83 $25.83 48,837
2021-08-18 $25.70 $25.73 $25.61 $25.65 $25.65 61,499
2021-08-17 $25.56 $25.71 $25.56 $25.69 $25.69 41,125
2021-08-16 $25.55 $25.59 $25.51 $25.51 $25.51 12,213
2021-08-13 $25.54 $25.54 $25.48 $25.51 $25.51 5,773
2021-08-12 $25.69 $25.69 $25.58 $25.61 $25.61 7,603
2021-08-11 $25.62 $25.66 $25.53 $25.61 $25.61 7,268
2021-08-10 $25.71 $25.71 $25.63 $25.63 $25.63 28,300
2021-08-09 $25.55 $25.68 $25.55 $25.67 $25.67 49,216
2021-08-06 $25.55 $25.64 $25.55 $25.61 $25.61 47,219
2021-08-05 $25.48 $25.49 $25.43 $25.49 $25.49 4,232
2021-08-04 $25.37 $25.52 $25.37 $25.46 $25.46 70,543
2021-08-03 $25.40 $25.47 $25.37 $25.43 $25.43 27,480
2021-08-02 $25.40 $25.48 $25.35 $25.46 $25.46 24,009
2021-07-30 $25.43 $25.48 $25.34 $25.48 $25.48 10,127
2021-07-29 $25.43 $25.44 $25.37 $25.43 $25.43 13,601
2021-07-28 $25.55 $25.70 $25.49 $25.51 $25.51 15,584
2021-07-27 $25.59 $25.60 $25.53 $25.54 $25.54 32,632
2021-07-26 $25.64 $25.64 $25.53 $25.62 $25.62 40,362
2021-07-23 $25.70 $25.71 $25.65 $25.67 $25.67 11,028
2021-07-22 $25.55 $25.71 $25.52 $25.64 $25.64 40,542
2021-07-21 $25.73 $25.77 $25.62 $25.62 $25.62 255,097
2021-07-20 $25.79 $25.79 $25.66 $25.73 $25.73 92,660
2021-07-19 $25.63 $25.72 $25.62 $25.69 $25.69 75,253
2021-07-16 $25.61 $25.64 $25.53 $25.59 $25.59 22,807
2021-07-15 $25.57 $25.64 $25.50 $25.61 $25.61 15,773
2021-07-14 $25.52 $25.56 $25.47 $25.52 $25.52 31,771
2021-07-13 $25.54 $25.66 $25.48 $25.63 $25.63 113,705
2021-07-12 $25.46 $25.55 $25.39 $25.43 $25.43 24,593
2021-07-09 $25.48 $25.54 $25.38 $25.50 $25.50 5,431
2021-07-08 $25.52 $25.59 $25.41 $25.48 $25.48 28,096
2021-07-07 $25.52 $25.62 $25.48 $25.56 $25.56 20,682
2021-07-06 $25.48 $25.62 $25.45 $25.50 $25.50 67,494
2021-07-02 $25.49 $25.50 $25.37 $25.45 $25.45 29,027
2021-07-01 $25.53 $25.60 $25.49 $25.52 $25.52 57,492
2021-06-30 $25.48 $25.55 $25.37 $25.42 $25.42 74,699
2021-06-29 $25.47 $25.47 $25.34 $25.45 $25.45 35,609
2021-06-28 $25.37 $25.41 $25.30 $25.34 $25.34 93,941
2021-06-25 $25.31 $25.38 $25.25 $25.37 $25.37 14,626
2021-06-24 $25.41 $25.46 $25.30 $25.34 $25.34 7,607
2021-06-23 $25.35 $25.48 $25.35 $25.46 $25.46 130,508
2021-06-22 $25.53 $25.56 $25.39 $25.39 $25.39 95,753
2021-06-21 $25.53 $25.59 $25.43 $25.50 $25.50 79,691
2021-06-18 $25.50 $25.65 $25.50 $25.63 $25.63 15,529
2021-06-17 $25.42 $25.51 $25.40 $25.43 $25.43 167,080
2021-06-16 $25.13 $25.35 $25.12 $25.35 $25.35 8,423
2021-06-15 $25.06 $25.16 $25.06 $25.13 $25.13 26,945
2021-06-14 $25.01 $25.14 $25.01 $25.11 $25.11 38,408
2021-06-11 $25.06 $25.15 $25.03 $25.10 $25.10 20,425
2021-06-10 $25.00 $25.07 $24.92 $24.98 $24.98 9,609
2021-06-09 $24.93 $24.99 $24.90 $24.97 $24.97 9,833
2021-06-08 $24.98 $24.98 $24.92 $24.93 $24.93 9,452
2021-06-07 $24.96 $25.01 $24.90 $24.95 $24.95 678,638
2021-06-04 $25.08 $25.08 $25.00 $25.04 $25.04 19,982
2021-06-03 $25.03 $25.19 $25.03 $25.13 $25.13 44,345
2021-06-02 $24.96 $25.03 $24.96 $24.96 $24.96 13,096
2021-06-01 $24.90 $25.00 $24.90 $24.93 $24.93 643,871
2021-05-28 $25.08 $25.08 $24.95 $24.98 $24.98 15,720
2021-05-27 $25.00 $25.05 $24.95 $24.95 $24.95 100,233
2021-05-26 $24.98 $25.05 $24.91 $24.98 $24.98 26,099
2021-05-25 $24.95 $24.99 $24.88 $24.95 $24.95 49,461
2021-05-24 $24.94 $25.00 $24.88 $24.99 $24.99 581,444
2021-05-21 $25.00 $25.07 $24.93 $25.02 $25.02 78,078
2021-05-20 $24.94 $25.03 $24.94 $24.99 $24.99 14,368
2021-05-19 $24.97 $25.11 $24.93 $25.06 $25.06 1,018,636
2021-05-18 $24.92 $25.01 $24.89 $24.96 $24.96 16,048
2021-05-17 $25.02 $25.09 $24.96 $25.07 $25.07 566,640
2021-05-14 $25.05 $25.10 $25.03 $25.05 $25.05 4,169
2021-05-13 $25.21 $25.29 $25.01 $25.12 $25.12 6,342
2021-05-12 $25.02 $25.23 $25.02 $25.19 $25.19 9,283
2021-05-11 $25.00 $25.04 $24.92 $24.99 $24.99 14,519
2021-05-10 $25.05 $25.11 $25.00 $25.03 $25.03 37,451
2021-05-07 $25.13 $25.16 $25.05 $25.05 $25.05 13,539
2021-05-06 $25.25 $25.28 $25.14 $25.19 $25.19 6,569
2021-05-05 $25.33 $25.36 $25.25 $25.27 $25.27 7,600
2021-05-04 $25.34 $25.40 $25.29 $25.37 $25.37 6,655
2021-05-03 $25.27 $25.30 $25.18 $25.30 $25.30 52,684
2021-04-30 $25.08 $25.40 $25.08 $25.36 $25.36 40,165
2021-04-29 $25.16 $25.17 $25.11 $25.11 $25.11 9,438
2021-04-28 $25.24 $25.38 $25.09 $25.19 $25.19 11,704
2021-04-27 $25.24 $25.24 $25.13 $25.20 $25.20 10,699
2021-04-26 $25.10 $25.18 $25.10 $25.18 $25.18 13,636
2021-04-23 $25.27 $25.31 $25.12 $25.13 $25.13 10,163
2021-04-22 $25.34 $25.35 $25.27 $25.30 $25.30 19,263
2021-04-21 $25.36 $25.40 $25.35 $25.35 $25.35 7,454
2021-04-20 $25.35 $25.38 $25.30 $25.33 $25.33 13,655
2021-04-19 $25.28 $25.40 $25.23 $25.35 $25.35 361,938
2021-04-16 $25.40 $25.50 $25.34 $25.34 $25.34 14,780
2021-04-15 $25.41 $25.58 $25.36 $25.50 $25.50 32,108
2021-04-14 $25.46 $25.56 $25.44 $25.44 $25.44 11,523
2021-04-13 $25.50 $25.60 $25.50 $25.50 $25.50 62,630
2021-04-12 $25.51 $25.58 $25.48 $25.58 $25.58 6,211
2021-04-09 $25.61 $25.61 $25.51 $25.58 $25.58 4,813
2021-04-08 $25.55 $25.55 $25.47 $25.52 $25.52 21,703
2021-04-07 $25.59 $25.69 $25.51 $25.64 $25.64 8,534
2021-04-06 $25.60 $25.60 $25.46 $25.57 $25.57 20,173
2021-04-05 $25.69 $25.73 $25.60 $25.66 $25.66 18,360
2021-04-01 $25.51 $25.78 $25.51 $25.73 $25.73 12,345
2021-03-31 $25.80 $25.82 $25.69 $25.74 $25.74 45,182
2021-03-30 $25.80 $25.88 $25.75 $25.78 $25.78 30,755
2021-03-29 $25.73 $25.85 $25.73 $25.80 $25.80 10,254
2021-03-26 $25.76 $25.80 $25.68 $25.72 $25.72 10,872
2021-03-25 $25.72 $25.88 $25.72 $25.83 $25.83 12,558
2021-03-24 $25.69 $25.78 $25.69 $25.76 $25.76 5,506
2021-03-23 $25.59 $25.75 $25.59 $25.73 $25.73 13,995
2021-03-22 $25.54 $25.58 $25.50 $25.55 $25.55 31,470
2021-03-19 $25.54 $25.65 $25.52 $25.58 $25.58 13,889
2021-03-18 $25.51 $25.60 $25.50 $25.57 $25.57 5,758
2021-03-17 $25.50 $25.63 $25.50 $25.50 $25.50 18,853
2021-03-16 $25.53 $25.60 $25.48 $25.56 $25.56 7,909
2021-03-15 $25.53 $25.62 $25.52 $25.53 $25.53 6,801
2021-03-12 $25.57 $25.59 $25.50 $25.51 $25.51 3,826
2021-03-11 $25.57 $25.57 $25.42 $25.47 $25.47 18,528
2021-03-10 $25.57 $25.64 $25.50 $25.51 $25.51 18,188
2021-03-09 $25.67 $25.74 $25.58 $25.61 $25.61 6,272
2021-03-08 $25.75 $25.80 $25.73 $25.77 $25.77 12,508
2021-03-05 $25.58 $25.70 $25.37 $25.68 $25.68 15,593
2021-03-04 $25.45 $25.61 $25.41 $25.57 $25.57 9,351
2021-03-03 $25.24 $25.43 $25.24 $25.42 $25.42 10,236
2021-03-02 $25.35 $25.46 $25.21 $25.28 $25.28 53,705
2021-03-01 $25.39 $25.45 $25.31 $25.36 $25.36 13,109
2021-02-26 $25.28 $25.49 $25.28 $25.38 $25.38 51,840
2021-02-25 $25.00 $25.32 $25.00 $25.28 $25.28 9,040
2021-02-24 $25.15 $25.25 $25.06 $25.10 $25.10 69,968
2021-02-23 $25.14 $25.20 $25.12 $25.15 $25.15 13,208
2021-02-22 $25.21 $25.26 $25.16 $25.19 $25.19 33,572
2021-02-19 $25.14 $25.26 $25.14 $25.22 $25.22 13,554
2021-02-18 $25.20 $25.31 $25.16 $25.26 $25.26 16,042
2021-02-17 $25.27 $25.35 $25.20 $25.31 $25.31 6,768
2021-02-16 $25.19 $25.19 $25.13 $25.17 $25.17 6,545
2021-02-12 $25.20 $25.24 $25.04 $25.10 $25.10 16,333
2021-02-11 $25.11 $25.16 $25.01 $25.04 $25.04 68,224
2021-02-10 $25.11 $25.17 $25.00 $25.15 $25.15 10,800
2021-02-09 $25.24 $25.38 $25.09 $25.13 $25.13 954,382
2021-02-08 $25.46 $25.46 $25.29 $25.34 $25.34 33,892
2021-02-05 $25.42 $25.60 $25.40 $25.43 $25.43 9,046
2021-02-04 $25.45 $25.63 $25.44 $25.60 $25.60 62,336
2021-02-03 $25.39 $25.44 $25.35 $25.41 $25.41 12,492
2021-02-02 $25.35 $25.50 $25.35 $25.40 $25.40 41,728
2021-02-01 $25.30 $25.45 $25.30 $25.39 $25.39 33,433
2021-01-29 $25.28 $25.38 $25.23 $25.37 $25.37 110,719
2021-01-28 $25.27 $25.33 $25.21 $25.28 $25.28 10,477
2021-01-27 $25.19 $25.30 $25.19 $25.30 $25.30 77,509
2021-01-26 $25.14 $25.19 $25.10 $25.15 $25.15 8,526
2021-01-25 $25.15 $25.19 $25.12 $25.17 $25.17 14,659
2021-01-22 $25.20 $25.20 $25.12 $25.12 $25.12 16,560
2021-01-21 $25.06 $25.20 $25.04 $25.06 $25.06 12,276
2021-01-20 $25.18 $25.28 $25.10 $25.21 $25.21 95,146
2021-01-19 $25.21 $25.30 $25.14 $25.24 $25.24 77,535
2021-01-15 $25.20 $25.30 $25.20 $25.25 $25.25 16,431
2021-01-14 $25.22 $25.30 $25.05 $25.20 $25.20 26,722
2021-01-13 $25.16 $25.29 $25.11 $25.20 $25.20 51,226
2021-01-12 $25.24 $25.27 $25.06 $25.09 $25.09 926,128
2021-01-11 $25.25 $25.30 $25.18 $25.24 $25.24 43,518
2021-01-08 $25.07 $25.20 $25.02 $25.14 $25.14 30,230
2021-01-07 $25.03 $25.09 $25.03 $25.08 $25.08 8,652
2021-01-06 $24.99 $24.99 $24.90 $24.91 $24.91 7,315
2021-01-05 $25.01 $25.06 $24.88 $24.93 $24.93 36,662
2021-01-04 $24.99 $25.16 $24.92 $25.05 $25.05 28,554
2020-12-31 $25.03 $25.05 $25.01 $25.04 $25.04 6,140
2020-12-30 $25.12 $25.12 $25.01 $25.02 $25.02 15,984
2020-12-29 $25.15 $25.25 $25.04 $25.20 $25.20 68,507
2020-12-28 $25.18 $25.21 $25.06 $25.11 $25.11 36,878
2020-12-24 $25.22 $25.22 $25.09 $25.22 $25.22 4,448
2020-12-23 $25.13 $25.26 $25.13 $25.24 $25.24 8,256
2020-12-22 $25.24 $25.31 $25.18 $25.31 $25.31 20,240
2020-12-21 $25.30 $25.71 $25.11 $25.16 $25.16 38,218
2020-12-18 $25.33 $25.38 $25.23 $25.30 $25.13 22,394
2020-12-17 $25.25 $25.28 $25.18 $25.26 $25.09 42,948
2020-12-16 $25.35 $25.44 $25.31 $25.34 $25.17 23,934
2020-12-15 $25.46 $25.52 $25.33 $25.35 $25.18 10,053
2020-12-14 $25.45 $25.56 $25.33 $25.43 $25.26 13,586
2020-12-11 $25.58 $25.61 $25.48 $25.50 $25.33 9,229
2020-12-10 $25.49 $25.50 $25.43 $25.50 $25.33 66,312
2020-12-09 $25.45 $25.60 $25.45 $25.55 $25.38 5,612
2020-12-08 $25.50 $25.59 $25.43 $25.46 $25.29 13,779
2020-12-07 $25.50 $25.53 $25.45 $25.51 $25.34 6,191
2020-12-04 $25.42 $25.50 $25.42 $25.50 $25.32 4,728
2020-12-03 $25.50 $25.56 $25.45 $25.48 $25.31 285,890
2020-12-02 $25.67 $25.67 $25.60 $25.61 $25.44 8,117
2020-12-01 $25.72 $25.75 $25.61 $25.66 $25.49 22,038
2020-11-30 $25.72 $25.85 $25.66 $25.83 $25.65 44,152
2020-11-27 $25.71 $25.88 $25.71 $25.88 $25.70 44,792
2020-11-25 $25.81 $25.85 $25.80 $25.80 $25.62 3,301
2020-11-24 $25.92 $25.97 $25.81 $25.88 $25.70 28,655
2020-11-23 $25.80 $26.00 $25.80 $25.94 $25.77 19,763
2020-11-20 $25.90 $25.96 $25.83 $25.83 $25.65 18,801
2020-11-19 $26.00 $26.00 $25.90 $25.91 $25.73 8,852
2020-11-18 $25.90 $25.92 $25.90 $25.92 $25.74 48,455
2020-11-17 $25.92 $25.94 $25.86 $25.92 $25.74 23,498
2020-11-16 $25.98 $26.00 $25.95 $25.95 $25.77 10,936
2020-11-13 $26.06 $26.10 $25.90 $25.97 $25.79 44,821
2020-11-12 $26.11 $26.13 $25.99 $26.11 $25.93 111,472
2020-11-11 $26.00 $26.08 $26.00 $26.07 $25.89 11,969
2020-11-10 $26.02 $26.05 $25.95 $26.05 $25.87 6,474
2020-11-09 $25.84 $26.04 $25.84 $26.02 $25.84 11,557
2020-11-06 $25.95 $25.95 $25.80 $25.85 $25.67 881,172
2020-11-05 $26.10 $26.17 $25.90 $25.90 $25.72 227,415
2020-11-04 $26.35 $26.47 $26.27 $26.29 $26.11 19,143
2020-11-03 $26.30 $26.48 $26.28 $26.47 $26.29 845,970
2020-11-02 $26.45 $26.59 $26.39 $26.50 $26.32 72,601
2020-10-30 $26.45 $26.58 $26.44 $26.46 $26.28 69,730
2020-10-29 $26.46 $26.46 $26.40 $26.45 $26.26 8,974
2020-10-28 $26.25 $26.41 $26.25 $26.28 $26.10 10,861
2020-10-27 $26.17 $26.20 $26.16 $26.18 $26.00 5,200
2020-10-26 $26.20 $26.24 $26.14 $26.15 $25.97 7,975
2020-10-23 $26.09 $26.20 $26.09 $26.10 $25.92 13,707
2020-10-22 $26.20 $26.26 $26.14 $26.16 $25.98 10,263
2020-10-21 $26.22 $26.22 $26.08 $26.13 $25.95 337,565
2020-10-20 $26.38 $26.38 $26.30 $26.34 $26.16 5,066
2020-10-19 $26.35 $26.40 $26.31 $26.35 $26.17 10,615
2020-10-16 $26.40 $26.46 $26.31 $26.45 $26.27 14,567
2020-10-15 $26.48 $26.48 $26.38 $26.45 $26.27 11,577
2020-10-14 $26.36 $26.40 $26.31 $26.32 $26.14 12,504
2020-10-13 $26.35 $26.38 $26.27 $26.38 $26.20 68,628
2020-10-12 $26.27 $26.27 $26.17 $26.24 $26.06 47,958
2020-10-09 $26.34 $26.34 $26.19 $26.19 $26.01 15,851
2020-10-08 $26.46 $26.51 $26.46 $26.49 $26.30 2,957
2020-10-07 $26.49 $26.58 $26.35 $26.42 $26.24 20,703
2020-10-06 $26.42 $26.63 $26.42 $26.63 $26.45 6,337
2020-10-05 $26.42 $26.53 $26.37 $26.45 $26.27 38,442
2020-10-02 $26.59 $26.65 $26.50 $26.51 $26.33 129,110
2020-10-01 $26.59 $26.65 $26.49 $26.49 $26.31 87,412
2020-09-30 $26.71 $26.72 $26.64 $26.64 $26.46 172,235
2020-09-29 $26.69 $26.80 $26.62 $26.62 $26.44 12,412
2020-09-28 $26.85 $26.90 $26.70 $26.77 $26.59 29,730
2020-09-25 $26.86 $26.97 $26.85 $26.85 $26.67 118,630
2020-09-24 $26.84 $26.97 $26.71 $26.75 $26.57 224,672
2020-09-23 $26.69 $26.80 $26.65 $26.80 $26.62 21,102
2020-09-22 $26.53 $26.72 $26.52 $26.53 $26.35 21,729
2020-09-21 $26.47 $26.67 $26.47 $26.62 $26.44 54,870
2020-09-18 $26.20 $26.38 $26.20 $26.36 $26.18 32,241
2020-09-17 $26.38 $26.38 $26.21 $26.21 $26.03 47,860
2020-09-16 $26.22 $26.37 $26.21 $26.36 $26.18 10,295
2020-09-15 $26.32 $26.35 $26.23 $26.27 $26.09 5,455
2020-09-14 $26.29 $26.39 $26.29 $26.30 $26.12 22,109
2020-09-11 $26.37 $26.49 $26.35 $26.46 $26.28 21,698
2020-09-10 $26.27 $26.44 $26.25 $26.37 $26.19 7,732
2020-09-09 $26.45 $26.45 $26.29 $26.34 $26.16 65,956
2020-09-08 $26.48 $26.52 $26.34 $26.51 $26.33 62,337
2020-09-04 $26.44 $26.51 $26.18 $26.18 $26.00 49,288
2020-09-03 $26.35 $26.46 $26.27 $26.39 $26.21 23,164
2020-09-02 $26.33 $26.42 $26.27 $26.35 $26.17 11,071
2020-09-01 $26.15 $26.35 $26.09 $26.30 $26.12 9,892
2020-08-31 $26.26 $26.33 $26.24 $26.25 $26.07 6,527
2020-08-28 $26.30 $26.36 $26.22 $26.26 $26.08 56,160
2020-08-27 $26.43 $26.60 $26.43 $26.46 $26.28 22,316
2020-08-26 $26.53 $26.57 $26.46 $26.46 $26.28 11,925
2020-08-25 $26.46 $26.57 $26.46 $26.50 $26.32 11,014
2020-08-24 $26.46 $26.70 $26.46 $26.69 $26.50 5,427
2020-08-21 $26.60 $26.75 $26.53 $26.53 $26.35 242,042
2020-08-20 $26.61 $26.67 $26.50 $26.55 $26.37 93,441
2020-08-19 $26.35 $26.61 $26.35 $26.61 $26.43 42,189
2020-08-18 $26.36 $26.49 $26.35 $26.35 $26.17 9,100
2020-08-17 $26.50 $26.64 $26.50 $26.61 $26.43 10,106
2020-08-14 $26.59 $26.67 $26.51 $26.54 $26.36 43,850
2020-08-13 $26.60 $26.68 $26.55 $26.58 $26.40 23,947
2020-08-12 $26.65 $26.76 $26.60 $26.67 $26.48 6,461
2020-08-11 $26.64 $26.77 $26.62 $26.69 $26.51 6,673
2020-08-10 $26.72 $26.77 $26.66 $26.74 $26.56 8,476
2020-08-07 $26.70 $26.82 $26.60 $26.71 $26.53 22,485
2020-08-06 $26.55 $26.69 $26.50 $26.50 $26.32 521,924
2020-08-05 $26.54 $26.62 $26.53 $26.59 $26.41 112,987
2020-08-04 $26.78 $26.88 $26.61 $26.74 $26.56 121,142
2020-08-03 $26.87 $26.95 $26.70 $26.74 $26.56 79,512
2020-07-31 $26.56 $26.70 $26.51 $26.70 $26.52 10,700
2020-07-30 $26.60 $26.66 $26.50 $26.54 $26.36 3,168
2020-07-29 $26.60 $26.61 $26.50 $26.56 $26.38 10,360
2020-07-28 $26.68 $26.68 $26.42 $26.55 $26.37 45,018
2020-07-27 $26.72 $26.80 $26.63 $26.67 $26.49 27,480
2020-07-24 $26.94 $26.95 $26.83 $26.91 $26.73 29,346
2020-07-23 $27.09 $27.09 $26.87 $26.99 $26.81 8,807
2020-07-22 $27.02 $27.14 $27.02 $27.03 $26.85 7,806
2020-07-21 $27.23 $27.23 $27.00 $27.02 $26.84 12,485
2020-07-20 $27.25 $27.31 $27.19 $27.29 $27.10 7,288
2020-07-17 $27.13 $27.29 $27.11 $27.29 $27.10 16,742
2020-07-16 $27.26 $27.36 $27.11 $27.36 $27.17 11,183
2020-07-15 $27.20 $27.29 $27.11 $27.14 $26.96 16,298
2020-07-14 $27.35 $27.36 $27.31 $27.36 $27.17 2,883
2020-07-13 $27.34 $27.43 $27.34 $27.36 $27.17 13,264
2020-07-10 $27.45 $27.45 $27.34 $27.35 $27.16 6,000
2020-07-09 $27.34 $27.40 $27.34 $27.35 $27.16 8,444
2020-07-08 $27.44 $27.44 $27.30 $27.31 $27.12 11,162
2020-07-07 $27.48 $27.50 $27.38 $27.50 $27.31 7,306
2020-07-06 $27.31 $27.43 $27.27 $27.36 $27.17 94,519
2020-07-02 $27.47 $27.50 $27.40 $27.45 $27.26 220,585
2020-07-01 $27.57 $27.57 $27.45 $27.47 $27.28 7,775
2020-06-30 $27.70 $27.72 $27.56 $27.59 $27.40 20,606
2020-06-29 $27.60 $27.72 $27.53 $27.71 $27.52 58,686
2020-06-26 $27.60 $27.60 $27.50 $27.51 $27.32 3,816
2020-06-25 $27.60 $27.60 $27.47 $27.57 $27.38 19,615
2020-06-24 $27.44 $27.60 $27.38 $27.59 $27.40 9,971
2020-06-23 $27.37 $27.37 $27.29 $27.29 $27.10 22,187
2020-06-22 $27.50 $27.52 $27.44 $27.46 $27.27 22,228
2020-06-19 $27.57 $27.69 $27.56 $27.64 $27.45 26,834
2020-06-18 $27.57 $27.62 $27.53 $27.62 $27.43 23,569
2020-06-17 $27.44 $27.54 $27.43 $27.53 $27.34 18,577
2020-06-16 $27.37 $27.49 $27.37 $27.46 $27.27 8,624
2020-06-15 $27.58 $27.58 $27.37 $27.37 $27.18 19,412
2020-06-12 $27.48 $27.61 $27.40 $27.54 $27.35 26,323
2020-06-11 $27.28 $27.53 $27.20 $27.53 $27.34 45,439
2020-06-10 $27.22 $27.25 $27.08 $27.16 $26.97 14,817
2020-06-09 $27.23 $27.28 $27.13 $27.28 $27.09 47,769
2020-06-08 $27.29 $27.31 $27.20 $27.22 $27.03 20,443
2020-06-05 $27.40 $27.40 $27.28 $27.32 $27.13 55,375
2020-06-04 $27.50 $27.51 $27.31 $27.40 $27.21 103,567
2020-06-03 $27.53 $27.58 $27.39 $27.43 $27.24 71,542
2020-06-02 $27.55 $27.69 $27.52 $27.54 $27.35 17,172
2020-06-01 $27.76 $27.76 $27.59 $27.60 $27.41 78,239
2020-05-29 $27.82 $27.97 $27.80 $27.80 $27.61 27,913
2020-05-28 $28.00 $28.05 $27.82 $27.84 $27.65 78,968
2020-05-27 $28.00 $28.13 $28.00 $28.03 $27.84 16,637
2020-05-26 $28.15 $28.27 $28.00 $28.00 $27.81 74,693
2020-05-22 $28.24 $28.34 $28.16 $28.19 $28.00 31,188
2020-05-21 $28.08 $28.18 $28.08 $28.13 $27.94 22,513
2020-05-20 $28.18 $28.21 $28.10 $28.16 $27.97 82,777
2020-05-19 $28.20 $28.30 $28.11 $28.26 $28.07 65,161
2020-05-18 $28.51 $28.51 $28.20 $28.21 $28.02 42,277
2020-05-15 $28.41 $28.55 $28.37 $28.51 $28.32 27,496
2020-05-14 $28.50 $28.71 $28.40 $28.45 $28.26 33,664
2020-05-13 $28.31 $28.56 $28.31 $28.46 $28.27 50,731
2020-05-12 $28.27 $28.45 $28.27 $28.33 $28.14 6,008,823
2020-05-11 $28.37 $28.50 $28.32 $28.37 $28.18 20,129
2020-05-08 $28.28 $28.40 $28.20 $28.31 $28.12 17,075
2020-05-07 $28.51 $28.51 $28.23 $28.31 $28.12 21,464
2020-05-06 $28.37 $28.65 $28.35 $28.40 $28.21 42,648
2020-05-05 $28.26 $28.40 $28.18 $28.33 $28.14 17,600
2020-05-04 $28.35 $28.40 $28.26 $28.29 $28.10 43,248
2020-05-01 $28.20 $28.35 $28.20 $28.26 $28.07 26,572
2020-04-30 $28.17 $28.34 $28.08 $28.22 $28.03 39,915
2020-04-29 $28.34 $28.53 $28.15 $28.17 $27.98 155,012
2020-04-28 $28.33 $28.70 $28.33 $28.47 $28.28 84,801
2020-04-27 $28.60 $28.70 $28.51 $28.52 $28.33 44,454
2020-04-24 $28.60 $28.70 $28.59 $28.61 $28.42 58,665
2020-04-23 $28.56 $28.86 $28.55 $28.61 $28.42 50,962
2020-04-22 $28.55 $28.89 $28.55 $28.62 $28.43 38,404
2020-04-21 $28.64 $28.75 $28.51 $28.55 $28.36 82,617
2020-04-20 $28.37 $28.55 $28.35 $28.37 $28.18 30,513
2020-04-17 $28.45 $28.45 $28.25 $28.38 $28.19 114,290
2020-04-16 $28.36 $28.87 $28.23 $28.55 $28.36 45,273
2020-04-15 $28.10 $28.49 $28.10 $28.42 $28.23 28,789
2020-04-14 $28.06 $28.30 $28.04 $28.08 $27.89 42,642
2020-04-13 $28.21 $28.44 $28.00 $28.21 $28.02 43,164
2020-04-09 $28.32 $28.48 $28.32 $28.33 $28.14 32,546
2020-04-08 $28.46 $28.88 $28.46 $28.56 $28.37 76,109
2020-04-07 $28.44 $28.74 $28.31 $28.47 $28.28 5,675,893
2020-04-06 $28.79 $29.00 $28.75 $28.98 $28.78 33,952
2020-04-03 $28.74 $28.80 $28.65 $28.66 $28.46 20,055
2020-04-02 $28.46 $29.00 $28.26 $28.40 $28.21 43,241
2020-04-01 $28.36 $28.58 $28.33 $28.46 $28.27 97,785
2020-03-31 $28.32 $28.36 $28.20 $28.27 $28.08 44,696
2020-03-30 $28.27 $28.55 $28.20 $28.31 $28.12 29,427
2020-03-27 $28.45 $29.11 $28.04 $28.20 $28.01 29,140
2020-03-26 $28.51 $28.80 $28.04 $28.30 $28.11 157,056
2020-03-25 $29.00 $29.33 $28.90 $28.90 $28.70 35,210
2020-03-24 $28.97 $29.25 $28.82 $29.15 $28.95 37,513
2020-03-23 $29.40 $29.94 $28.53 $29.14 $28.94 60,449
2020-03-20 $29.11 $30.58 $28.32 $29.32 $29.12 128,565
2020-03-19 $31.29 $31.82 $29.14 $29.35 $29.15 195,805
2020-03-18 $28.77 $32.49 $28.04 $29.30 $29.10 138,616
2020-03-17 $27.22 $28.65 $27.16 $28.55 $28.36 190,116
2020-03-16 $28.14 $28.50 $26.45 $26.45 $26.27 53,517
2020-03-13 $27.81 $28.57 $27.33 $28.29 $28.10 26,013
2020-03-12 $27.63 $28.45 $27.35 $27.59 $27.40 26,322
2020-03-11 $27.35 $27.63 $27.04 $27.58 $27.39 80,730
2020-03-10 $27.15 $27.27 $27.10 $27.24 $27.05 1,239
2020-03-09 $27.01 $27.55 $26.25 $26.92 $26.74 187,092
2020-03-06 $27.07 $27.81 $27.00 $27.27 $27.08 3,077
2020-03-05 $27.34 $27.35 $27.05 $27.16 $26.97 4,635
2020-03-04 $27.23 $27.37 $27.14 $27.32 $27.13 5,694
2020-03-03 $27.03 $27.50 $27.01 $27.17 $26.98 15,935
2020-03-02 $27.45 $27.49 $27.15 $27.42 $27.23 103,571
2020-02-28 $27.69 $27.70 $27.35 $27.45 $27.26 45,778
2020-02-27 $27.51 $27.65 $27.43 $27.50 $27.31 51,644
2020-02-26 $27.50 $27.52 $27.35 $27.52 $27.33 3,127
2020-02-25 $27.39 $27.48 $27.36 $27.45 $27.26 8,437
2020-02-24 $27.48 $27.58 $27.43 $27.52 $27.33 18,041
2020-02-21 $27.60 $27.64 $27.48 $27.49 $27.30 4,332
2020-02-20 $27.45 $27.64 $27.45 $27.63 $27.44 5,058
2020-02-19 $27.44 $27.56 $27.44 $27.55 $27.36 2,324
2020-02-18 $27.43 $27.48 $27.35 $27.45 $27.26 802,679
2020-02-14 $27.35 $27.41 $27.35 $27.41 $27.22 3,304
2020-02-13 $27.31 $27.36 $27.31 $27.35 $27.16 4,544
2020-02-12 $27.28 $27.28 $27.28 $27.28 $27.09 192
2020-02-11 $27.38 $27.40 $27.16 $27.27 $27.08 5,763
2020-02-10 $27.35 $27.40 $27.12 $27.28 $27.09 36,301
2020-02-07 $27.12 $27.30 $27.06 $27.30 $27.11 35,411
2020-02-06 $27.21 $27.21 $27.17 $27.20 $27.01 403
2020-02-05 $27.19 $27.33 $27.17 $27.25 $27.06 1,715
2020-02-04 $27.09 $27.18 $27.02 $27.18 $26.99 62,013
2020-02-03 $27.09 $27.16 $27.05 $27.15 $26.97 53,609
2020-01-31 $27.09 $27.10 $26.95 $27.03 $26.85 5,205
2020-01-30 $27.12 $27.12 $26.99 $27.00 $26.81 3,640
2020-01-29 $27.10 $27.10 $27.09 $27.09 $26.91 742
2020-01-28 $26.99 $27.10 $26.99 $27.07 $26.89 1,109
2020-01-27 $27.10 $27.35 $26.99 $27.16 $26.97 2,505
2020-01-24 $26.98 $26.98 $26.98 $26.98 $26.80 549
2020-01-23 $27.00 $27.05 $26.90 $26.94 $26.76 1,586
2020-01-22 $26.97 $26.97 $26.92 $26.92 $26.74 1,051
2020-01-21 $26.95 $26.97 $26.88 $26.97 $26.79 20,426
2020-01-17 $26.97 $26.97 $26.89 $26.97 $26.79 1,790
2020-01-16 $26.96 $26.98 $26.96 $26.97 $26.79 2,554
2020-01-15 $26.90 $26.94 $26.90 $26.94 $26.76 2,089
2020-01-14 $26.95 $26.96 $26.90 $26.94 $26.76 4,686
2020-01-13 $26.98 $27.00 $26.87 $26.98 $26.80 1,504
2020-01-10 $26.87 $27.06 $26.87 $26.97 $26.79 3,231
2020-01-09 $26.99 $26.99 $26.99 $26.99 $26.81 269
2020-01-08 $26.88 $26.97 $26.85 $26.96 $26.78 2,401
2020-01-07 $26.87 $26.87 $26.75 $26.85 $26.67 3,198
2020-01-06 $26.81 $26.81 $26.66 $26.76 $26.58 6,158
2020-01-03 $26.91 $26.91 $26.65 $26.83 $26.65 1,313
2020-01-02 $26.85 $26.85 $26.58 $26.80 $26.62 13,350
2019-12-31 $26.66 $26.74 $26.58 $26.66 $26.48 13,861
2019-12-30 $26.95 $26.95 $26.74 $26.80 $26.62 2,452
2019-12-27 $26.94 $26.94 $26.78 $26.91 $26.73 5,753
2019-12-26 $27.01 $27.01 $26.86 $26.96 $26.78 4,181
2019-12-24 $27.02 $27.09 $26.85 $26.99 $26.81 27,990
2019-12-23 $26.82 $26.97 $26.82 $26.97 $26.79 11,931
2019-12-20 $27.75 $27.79 $27.68 $27.79 $26.79 3,632
2019-12-19 $27.71 $27.83 $27.71 $27.74 $26.74 6,634
2019-12-18 $27.76 $27.85 $27.71 $27.83 $26.83 5,316
2019-12-17 $27.67 $27.71 $27.67 $27.71 $26.71 165
2019-12-16 $27.69 $27.73 $27.59 $27.68 $26.68 36,982
2019-12-13 $27.62 $27.72 $27.62 $27.72 $26.72 1,531
2019-12-12 $27.75 $27.81 $27.70 $27.74 $26.74 2,411
2019-12-11 $27.83 $27.83 $27.73 $27.74 $26.74 3,144
2019-12-10 $27.85 $27.85 $27.75 $27.81 $26.81 1,378
2019-12-09 $27.87 $27.87 $27.80 $27.84 $26.84 940
2019-12-06 $27.89 $27.92 $27.76 $27.86 $26.86 7,901
2019-12-05 $27.79 $27.79 $27.77 $27.77 $26.77 622
2019-12-04 $27.92 $27.92 $27.88 $27.88 $26.88 1,583
2019-12-03 $27.92 $27.92 $27.88 $27.92 $26.92 9,881
2019-12-02 $28.05 $28.05 $27.90 $27.91 $26.91 1,762
2019-11-29 $28.02 $28.08 $28.00 $28.00 $26.99 2,118
2019-11-27 $27.77 $28.00 $27.77 $28.00 $26.99 6,385
2019-11-26 $28.04 $28.09 $27.91 $28.00 $26.99 1,796
2019-11-25 $28.03 $28.10 $28.01 $28.01 $27.00 3,179
2019-11-22 $28.00 $28.08 $28.00 $28.08 $27.07 1,696
2019-11-21 $27.92 $27.92 $27.92 $27.92 $26.92 34
2019-11-20 $27.93 $27.98 $27.92 $27.93 $26.93 2,708
2019-11-19 $27.84 $27.87 $27.84 $27.87 $26.87 250
2019-11-18 $27.84 $27.93 $27.84 $27.89 $26.89 4,413
2019-11-15 $27.86 $27.86 $27.84 $27.84 $26.84 758
2019-11-14 $27.88 $27.90 $27.88 $27.90 $26.90 630
2019-11-13 $28.00 $28.02 $27.92 $27.96 $26.95 139,723
2019-11-12 $27.98 $27.98 $27.87 $27.93 $26.93 12,723
2019-11-11 $27.92 $27.92 $27.90 $27.90 $26.90 1,056
2019-11-08 $27.87 $27.92 $27.87 $27.91 $26.91 1,170
2019-11-07 $27.82 $27.85 $27.82 $27.85 $26.85 782
2019-11-06 $27.81 $27.91 $27.81 $27.88 $26.88 11,693
2019-11-05 $27.79 $27.83 $27.73 $27.73 $26.73 2,119
2019-11-04 $27.70 $27.75 $27.70 $27.72 $26.72 10,811
2019-11-01 $27.70 $27.70 $27.67 $27.67 $26.67 570
2019-10-31 $27.69 $27.70 $27.68 $27.69 $26.69 2,999
2019-10-30 $27.75 $27.75 $27.67 $27.67 $26.67 77,836
2019-10-29 $27.74 $27.76 $27.70 $27.76 $26.76 442
2019-10-28 $27.74 $27.83 $27.73 $27.83 $26.83 2,354
2019-10-25 $27.78 $27.82 $27.75 $27.76 $26.76 6,991
2019-10-24 $27.86 $27.86 $27.86 $27.86 $26.86 508
2019-10-23 $27.76 $27.80 $27.74 $27.74 $26.74 2,106
2019-10-22 $27.71 $27.82 $27.71 $27.78 $26.78 962
2019-10-21 $27.72 $27.78 $27.64 $27.75 $26.75 1,802
2019-10-18 $27.74 $27.78 $27.67 $27.67 $26.67 2,288
2019-10-17 $27.79 $27.84 $27.77 $27.84 $26.84 1,611
2019-10-16 $27.93 $27.96 $27.88 $27.89 $26.89 1,543
2019-10-15 $27.90 $27.95 $27.84 $27.94 $26.93 1,471
2019-10-14 $27.98 $28.13 $27.90 $27.95 $26.94 1,670
2019-10-11 $28.07 $28.07 $27.92 $27.92 $26.92 3,249
2019-10-10 $28.05 $28.10 $27.97 $27.97 $26.96 9,090
2019-10-09 $28.13 $28.15 $28.13 $28.15 $27.14 462
2019-10-08 $28.14 $28.16 $28.14 $28.16 $27.15 244
2019-10-07 $28.18 $28.21 $28.09 $28.10 $27.09 4,454
2019-10-04 $28.07 $28.08 $28.05 $28.08 $27.07 911
2019-10-03 $28.07 $28.08 $28.07 $28.08 $27.07 1,337
2019-10-02 $28.24 $28.24 $28.13 $28.13 $27.12 1,522
2019-10-01 $28.28 $28.32 $28.18 $28.20 $27.19 1,088
2019-09-30 $28.17 $28.18 $28.12 $28.18 $27.17 13,553
2019-09-27 $28.14 $28.18 $27.99 $28.09 $27.08 8,163
2019-09-26 $28.10 $28.14 $28.06 $28.14 $27.13 1,143
2019-09-25 $28.18 $28.18 $28.07 $28.07 $27.06 2,039
2019-09-24 $28.00 $28.03 $27.95 $27.99 $26.98 726
2019-09-23 $28.04 $28.09 $27.99 $28.09 $27.08 1,305
2019-09-20 $27.97 $28.17 $27.89 $27.93 $26.93 3,069
2019-09-19 $27.88 $28.03 $27.88 $27.91 $26.91 4,266
2019-09-18 $27.95 $28.13 $27.79 $28.02 $27.01 1,868
2019-09-17 $27.98 $28.02 $27.97 $27.97 $26.96 920
2019-09-16 $28.00 $28.09 $27.97 $28.01 $27.00 2,508
2019-09-13 $27.89 $27.99 $27.75 $27.94 $26.93 1,418
2019-09-12 $28.08 $28.08 $27.92 $28.05 $27.04 1,629
2019-09-11 $28.08 $28.08 $27.92 $28.05 $27.04 1,286
2019-09-10 $28.11 $28.11 $27.92 $28.01 $27.00 3,964
2019-09-09 $27.92 $28.04 $27.92 $28.04 $27.03 2,154
2019-09-06 $27.87 $28.07 $27.62 $27.92 $26.92 4,047
2019-09-05 $27.80 $28.00 $27.80 $27.91 $26.91 4,833
2019-09-04 $28.07 $28.29 $27.94 $27.94 $26.93 3,397
2019-09-03 $28.16 $28.41 $28.16 $28.18 $27.17 5,848
2019-08-30 $28.12 $28.16 $28.10 $28.16 $27.15 2,331
2019-08-29 $28.06 $28.06 $28.05 $28.06 $27.05 1,175
2019-08-28 $28.04 $28.05 $28.00 $28.04 $27.03 2,943
2019-08-27 $27.98 $27.99 $27.97 $27.97 $26.96 2,599
2019-08-26 $27.90 $27.94 $27.90 $27.94 $26.93 407
2019-08-23 $28.85 $28.85 $27.90 $27.97 $26.96 2,903
2019-08-22 $28.05 $28.05 $28.05 $28.05 $27.04 1,232
2019-08-21 $27.94 $27.99 $27.86 $27.97 $26.96 79,608
2019-08-20 $27.99 $28.10 $27.89 $27.95 $26.94 2,301
2019-08-19 $27.95 $27.98 $27.89 $27.97 $26.96 4,075
2019-08-16 $27.92 $27.92 $27.82 $27.90 $26.90 866
2019-08-15 $27.89 $27.97 $26.65 $27.89 $26.89 5,472
2019-08-14 $27.82 $27.90 $27.82 $27.89 $26.89 8,670
2019-08-13 $26.62 $27.85 $26.62 $27.72 $26.72 1,594
2019-08-12 $27.82 $27.82 $27.70 $27.70 $26.70 3,546
2019-08-09 $27.72 $27.80 $27.66 $27.74 $26.74 269,164
2019-08-08 $27.74 $27.74 $27.64 $27.71 $26.71 5,472
2019-08-07 $27.85 $27.85 $27.74 $27.75 $26.75 1,409
2019-08-06 $27.70 $27.77 $27.70 $27.75 $26.75 1,674
2019-08-05 $27.77 $27.77 $27.58 $27.75 $26.75 40,455
2019-08-02 $27.74 $27.79 $27.70 $27.79 $26.79 3,785
2019-08-01 $27.87 $27.99 $27.72 $27.80 $26.80 3,122
2019-07-31 $27.72 $27.80 $27.72 $27.79 $26.79 3,794
2019-07-30 $27.77 $27.77 $27.75 $27.75 $26.75 242
2019-07-29 $27.93 $27.93 $27.76 $27.76 $26.76 2,412
2019-07-26 $27.71 $27.77 $27.66 $27.76 $26.76 3,968
2019-07-25 $27.59 $27.71 $27.59 $27.65 $26.66 1,671
2019-07-24 $27.60 $27.60 $27.60 $27.60 $26.61 220
2019-07-23 $27.57 $27.69 $27.50 $27.56 $26.57 412,489
2019-07-22 $27.54 $27.54 $27.44 $27.47 $26.48 2,028
2019-07-19 $27.44 $27.51 $27.37 $27.37 $26.39 4,740
2019-07-18 $27.45 $27.50 $27.31 $27.31 $26.33 30,407
2019-07-17 $27.52 $27.52 $27.46 $27.47 $26.48 35,246
2019-07-16 $27.49 $27.57 $27.48 $27.52 $26.53 2,498
2019-07-15 $27.35 $27.35 $27.26 $27.31 $26.33 2,067
2019-07-12 $27.47 $27.55 $27.38 $27.40 $26.41 7,674
2019-07-11 $27.48 $27.48 $27.41 $27.45 $26.46 5,425
2019-07-10 $27.59 $27.59 $27.53 $27.53 $26.54 1,161
2019-07-09 $27.53 $27.60 $27.48 $27.55 $26.56 3,682
2019-07-08 $27.52 $27.57 $27.41 $27.47 $26.48 2,893
2019-07-05 $27.47 $27.49 $27.40 $27.45 $26.46 2,830
2019-07-03 $27.34 $27.40 $26.03 $27.34 $26.36 13,145
2019-07-02 $27.37 $27.43 $27.33 $27.39 $26.40 3,078
2019-07-01 $27.32 $27.48 $27.27 $27.46 $26.47 19,285
2019-06-28 $27.27 $27.29 $27.26 $27.26 $26.28 4,156
2019-06-27 $27.22 $27.26 $27.22 $27.26 $26.28 8,566
2019-06-26 $27.30 $27.32 $27.20 $27.22 $26.24 2,845
2019-06-25 $27.22 $27.30 $27.18 $27.27 $26.29 6,303
2019-06-24 $27.24 $27.29 $27.24 $27.25 $26.27 4,103
2019-06-21 $27.31 $27.35 $27.31 $27.31 $26.33 30,224
2019-06-20 $27.25 $27.36 $27.24 $27.32 $26.34 114,980
2019-06-19 $27.56 $27.56 $27.42 $27.45 $26.46 1,825
2019-06-18 $27.59 $27.59 $27.53 $27.58 $26.59 7,295
2019-06-17 $27.57 $27.63 $27.55 $27.59 $26.60 12,286
2019-06-14 $27.59 $27.59 $27.59 $27.59 $26.60 187
2019-06-13 $27.47 $27.53 $27.40 $27.45 $26.46 56,056
2019-06-12 $27.43 $27.50 $27.34 $27.45 $26.46 29,125
2019-06-11 $27.46 $27.46 $27.31 $27.41 $26.42 18,787
2019-06-10 $27.43 $27.43 $27.39 $27.43 $26.44 3,656
2019-06-07 $27.42 $27.47 $27.37 $27.43 $26.44 13,998
2019-06-06 $27.52 $27.52 $27.48 $27.48 $26.49 2,399
2019-06-05 $27.50 $27.57 $27.41 $27.53 $26.54 181,506
2019-06-04 $27.54 $27.61 $27.43 $27.58 $26.59 60,785
2019-06-03 $27.63 $27.65 $27.48 $27.59 $26.60 15,109
2019-05-31 $27.75 $27.75 $27.61 $27.64 $26.65 22,327
2019-05-30 $27.72 $27.79 $27.71 $27.71 $26.71 3,090
2019-05-29 $27.65 $27.80 $27.65 $27.72 $26.72 9,707
2019-05-28 $27.63 $27.67 $27.60 $27.64 $26.65 2,728
2019-05-24 $27.55 $27.67 $27.51 $27.67 $26.67 10,437
2019-05-23 $27.66 $27.66 $27.58 $27.59 $26.60 5,045
2019-05-22 $27.64 $27.64 $27.60 $27.60 $26.61 420
2019-05-21 $27.63 $27.64 $27.61 $27.63 $26.64 1,703
2019-05-20 $27.64 $27.64 $27.54 $27.61 $26.62 492
2019-05-17 $27.66 $27.66 $27.61 $27.63 $26.64 2,226
2019-05-16 $27.54 $27.56 $27.54 $27.56 $26.57 578
2019-05-15 $27.53 $27.54 $27.46 $27.51 $26.52 6,330
2019-05-14 $27.47 $27.49 $27.47 $27.48 $26.49 750
2019-05-13 $27.35 $27.48 $27.35 $27.48 $26.49 4,576
2019-05-10 $27.43 $27.43 $27.35 $27.41 $26.42 6,298
2019-05-09 $27.54 $27.55 $27.39 $27.45 $26.46 8,504
2019-05-08 $27.47 $27.48 $27.46 $27.48 $26.49 11,258
2019-05-07 $27.49 $27.50 $27.46 $27.46 $26.47 2,441
2019-05-06 $27.53 $27.53 $27.41 $27.46 $26.47 4,461
2019-05-03 $27.55 $27.55 $27.37 $27.43 $26.44 2,546
2019-05-02 $27.50 $27.50 $27.42 $27.50 $26.51 4,259
2019-05-01 $27.45 $27.45 $27.27 $27.44 $26.45 2,330
2019-04-30 $27.42 $27.42 $27.42 $27.42 $26.43 304
2019-04-29 $27.57 $27.57 $27.50 $27.50 $26.51 3,573
2019-04-26 $27.51 $27.51 $27.42 $27.50 $26.51 8,354
2019-04-25 $27.63 $27.64 $27.56 $27.58 $26.59 7,914
2019-04-24 $27.48 $27.55 $27.43 $27.55 $26.56 7,241
2019-04-23 $27.44 $27.49 $27.42 $27.45 $26.46 18,870
2019-04-22 $27.38 $27.38 $27.29 $27.32 $26.34 1,128
2019-04-18 $27.32 $27.39 $27.30 $27.31 $26.33 5,706
2019-04-17 $27.26 $27.27 $27.24 $27.26 $26.28 879
2019-04-16 $27.26 $27.26 $27.25 $27.25 $26.27 935
2019-04-15 $27.22 $27.22 $27.14 $27.21 $26.23 2,615
2019-04-12 $27.20 $27.20 $27.12 $27.18 $26.20 3,190
2019-04-11 $27.22 $27.24 $27.22 $27.24 $26.26 2,512
2019-04-10 $27.13 $27.24 $27.12 $27.17 $26.19 4,319
2019-04-09 $27.19 $27.21 $27.15 $27.20 $26.22 2,677
2019-04-08 $27.30 $27.31 $27.21 $27.28 $26.30 2,654
2019-04-05 $27.35 $27.40 $27.33 $27.33 $26.35 3,224
2019-04-04 $27.34 $27.38 $27.24 $27.29 $26.31 9,904
2019-04-03 $27.25 $27.26 $27.22 $27.26 $26.28 3,726
2019-04-02 $27.31 $27.31 $27.31 $27.31 $26.33 293
2019-04-01 $27.26 $27.35 $27.23 $27.29 $26.31 4,653
2019-03-29 $27.28 $27.34 $27.28 $27.32 $26.34 1,080
2019-03-28 $27.22 $27.36 $27.22 $27.30 $26.32 6,668
2019-03-27 $27.22 $27.28 $27.20 $27.28 $26.30 1,575
2019-03-26 $27.12 $27.16 $27.06 $27.16 $26.18 26,318
2019-03-25 $27.15 $27.15 $27.05 $27.10 $26.12 9,333
2019-03-22 $27.11 $27.11 $26.84 $27.11 $26.13 17,095
2019-03-21 $27.00 $27.10 $26.98 $27.10 $26.12 2,053
2019-03-20 $27.07 $27.11 $26.88 $26.95 $25.98 19,025
2019-03-19 $27.06 $27.07 $27.01 $27.06 $26.09 4,694
2019-03-18 $27.09 $27.17 $27.09 $27.12 $26.14 3,847
2019-03-15 $27.13 $27.20 $27.09 $27.09 $26.12 4,530
2019-03-14 $27.14 $27.21 $27.14 $27.16 $26.18 6,060
2019-03-13 $27.23 $27.23 $27.15 $27.19 $26.21 1,777
2019-03-12 $27.28 $27.28 $27.19 $27.23 $26.25 7,108
2019-03-11 $27.30 $27.42 $27.24 $27.27 $26.29 21,782
2019-03-08 $27.34 $27.37 $27.34 $27.37 $26.39 2,020
2019-03-07 $27.31 $27.48 $27.29 $27.45 $26.46 6,450
2019-03-06 $27.24 $27.34 $27.16 $27.18 $26.20 153,593
2019-03-05 $27.18 $27.23 $27.17 $27.23 $26.25 2,719
2019-03-04 $27.16 $27.18 $27.08 $27.10 $26.12 2,611
2019-03-01 $27.14 $27.14 $27.06 $27.10 $26.12 12,781
2019-02-28 $26.99 $27.12 $26.98 $27.11 $26.13 6,205
2019-02-27 $26.98 $27.04 $26.93 $26.94 $25.97 3,316
2019-02-26 $27.02 $27.05 $26.94 $26.97 $26.00 6,491
2019-02-25 $27.01 $27.11 $27.00 $27.04 $26.06 17,770
2019-02-22 $27.05 $27.09 $26.97 $26.98 $26.01 112,661
2019-02-21 $27.12 $27.12 $27.08 $27.09 $26.12 4,057
2019-02-20 $27.03 $27.15 $27.00 $27.08 $26.11 6,890
2019-02-19 $27.15 $27.24 $27.05 $27.07 $26.10 12,784
2019-02-15 $27.18 $27.18 $27.15 $27.16 $26.18 2,882
2019-02-14 $27.22 $27.28 $27.16 $27.20 $26.22 8,202
2019-02-13 $27.16 $27.20 $27.12 $27.20 $26.22 12,810
2019-02-12 $27.13 $27.16 $27.04 $27.15 $26.17 5,028
2019-02-11 $27.15 $27.16 $27.10 $27.16 $26.18 8,429
2019-02-08 $27.05 $27.09 $26.98 $27.09 $26.12 24,939
2019-02-07 $27.00 $27.03 $26.93 $27.03 $26.06 27,253
2019-02-06 $26.92 $27.06 $26.83 $26.88 $25.91 82,881
2019-02-05 $26.90 $26.99 $26.79 $26.99 $26.02 54,533
2019-02-04 $26.90 $26.97 $26.75 $26.78 $25.82 11,398
2019-02-01 $26.77 $26.84 $26.77 $26.77 $25.81 7,550
2019-01-31 $26.71 $26.82 $26.30 $26.78 $25.82 14,982
2019-01-30 $26.90 $26.91 $26.60 $26.81 $25.85 840,978
2019-01-29 $26.80 $26.91 $26.79 $26.82 $25.86 24,222
2019-01-28 $26.89 $26.92 $26.80 $26.88 $25.91 6,120
2019-01-25 $26.85 $26.95 $26.79 $26.85 $25.88 12,372
2019-01-24 $26.94 $27.00 $26.88 $27.00 $26.03 10,319
2019-01-23 $27.02 $27.02 $26.89 $26.93 $25.96 5,095
2019-01-22 $27.01 $27.05 $26.93 $26.99 $26.02 8,382
2019-01-18 $26.90 $26.95 $26.87 $26.93 $25.96 22,744
2019-01-17 $26.90 $26.96 $26.84 $26.85 $25.88 6,079
2019-01-16 $26.86 $26.86 $26.79 $26.80 $25.84 121,987
2019-01-15 $26.77 $26.83 $26.77 $26.83 $25.86 10,667
2019-01-14 $26.76 $26.86 $26.10 $26.76 $25.80 33,668
2019-01-11 $26.77 $26.89 $26.73 $26.83 $25.86 12,531
2019-01-10 $26.76 $26.85 $26.72 $26.81 $25.85 5,568
2019-01-09 $26.70 $26.79 $26.34 $26.38 $25.43 23,410
2019-01-08 $26.91 $27.00 $26.83 $26.86 $25.89 11,680
2019-01-07 $26.86 $26.97 $26.80 $26.81 $25.85 10,395
2019-01-04 $27.06 $27.13 $26.90 $26.92 $25.95 12,169
2019-01-03 $27.12 $27.12 $26.55 $27.03 $26.06 18,961
2019-01-02 $27.19 $27.30 $25.83 $27.17 $26.19 27,733
2018-12-31 $27.07 $27.10 $26.43 $27.05 $26.08 36,262
2018-12-28 $27.02 $27.06 $26.13 $27.04 $26.07 17,886
2018-12-27 $27.30 $27.30 $26.01 $26.60 $25.64 12,578
2018-12-26 $27.24 $27.25 $27.10 $27.20 $26.22 58,494
2018-12-24 $27.14 $27.63 $27.04 $27.30 $26.32 16,806
2018-12-21 $27.39 $27.45 $27.30 $27.40 $26.18 58,685
2018-12-20 $26.98 $27.40 $26.23 $27.30 $26.09 39,500
2018-12-19 $27.47 $27.61 $27.36 $27.55 $26.33 79,708
2018-12-18 $27.58 $27.64 $27.58 $27.58 $26.36 7,769
2018-12-17 $27.64 $27.68 $27.58 $27.58 $26.36 9,585
2018-12-14 $27.69 $27.69 $27.57 $27.64 $26.41 9,872
2018-12-13 $27.57 $27.69 $27.51 $27.52 $26.30 12,530
2018-12-12 $27.57 $27.63 $27.43 $27.53 $26.31 7,508
2018-12-11 $27.51 $27.70 $27.51 $27.56 $26.34 5,349
2018-12-10 $27.50 $27.65 $27.43 $27.60 $26.38 20,497
2018-12-07 $27.38 $27.51 $27.35 $27.49 $26.27 10,258
2018-12-06 $27.47 $27.55 $27.38 $27.38 $26.17 8,255
2018-12-04 $27.21 $27.52 $27.21 $27.50 $26.28 6,130
2018-12-03 $27.54 $27.54 $27.42 $27.48 $26.26 7,731
2018-11-30 $27.56 $27.67 $27.46 $27.54 $26.32 9,373
2018-11-29 $27.41 $27.50 $27.36 $27.45 $26.23 9,682
2018-11-28 $27.57 $27.75 $26.05 $27.44 $26.22 11,206
2018-11-27 $27.48 $27.72 $27.48 $27.72 $26.49 11,602
2018-11-26 $27.44 $27.59 $27.37 $27.42 $26.20 12,893
2018-11-23 $27.46 $27.46 $27.30 $27.30 $26.09 1,516
2018-11-21 $27.37 $27.49 $27.32 $27.34 $26.13 118,566
2018-11-20 $27.39 $27.58 $27.30 $27.37 $26.16 16,932
2018-11-19 $27.32 $27.32 $27.25 $27.26 $26.05 8,637
2018-11-16 $27.29 $27.32 $26.04 $27.22 $26.01 23,289
2018-11-15 $27.47 $27.47 $27.31 $27.40 $26.18 14,660
2018-11-14 $27.44 $27.56 $27.30 $27.45 $26.23 24,432
2018-11-13 $27.58 $27.59 $27.50 $27.51 $26.29 7,042
2018-11-12 $27.49 $27.79 $27.17 $27.57 $26.35 17,112
2018-11-09 $27.42 $27.50 $27.17 $27.40 $26.18 10,462
2018-11-08 $27.18 $27.49 $27.13 $27.41 $26.19 79,344
2018-11-07 $27.19 $27.25 $27.18 $27.25 $26.04 55,138
2018-11-06 $27.23 $27.31 $27.19 $27.27 $26.06 11,754
2018-11-05 $27.25 $27.26 $27.19 $27.24 $26.03 9,466
2018-11-02 $27.19 $27.42 $27.18 $27.23 $26.02 4,827
2018-11-01 $27.28 $27.30 $26.96 $27.20 $25.99 10,214
2018-10-31 $27.54 $27.58 $27.38 $27.53 $26.31 33,496
2018-10-30 $27.36 $27.49 $27.30 $27.47 $26.25 22,693
2018-10-29 $27.31 $27.36 $27.23 $27.32 $26.11 8,090
2018-10-26 $27.26 $27.26 $27.09 $27.20 $25.99 19,068
2018-10-25 $27.12 $27.26 $27.12 $27.17 $25.97 419,486
2018-10-24 $27.25 $27.25 $27.13 $27.17 $25.97 5,291
2018-10-23 $27.13 $27.13 $26.98 $27.05 $25.85 4,980
2018-10-22 $27.10 $27.12 $26.98 $27.12 $25.92 7,208
2018-10-19 $27.01 $27.07 $26.93 $26.96 $25.76 3,795
2018-10-18 $26.99 $27.01 $26.88 $27.00 $25.80 6,325
2018-10-17 $26.89 $26.99 $26.79 $26.99 $25.79 9,298
2018-10-16 $26.86 $26.86 $26.73 $26.73 $25.54 2,697
2018-10-15 $26.81 $26.95 $26.74 $26.88 $25.69 9,134
2018-10-12 $26.86 $26.92 $26.80 $26.83 $25.64 25,348
2018-10-11 $26.90 $26.95 $26.80 $26.84 $25.65 11,102
2018-10-10 $26.95 $27.00 $26.94 $26.95 $25.75 12,567
2018-10-09 $27.00 $27.00 $26.94 $26.95 $25.75 5,664
2018-10-08 $27.02 $27.02 $26.91 $26.95 $25.75 8,791
2018-10-05 $26.98 $27.02 $26.89 $26.94 $25.75 5,156
2018-10-04 $26.95 $27.04 $26.95 $27.04 $25.84 25,096
2018-10-03 $26.84 $27.04 $26.83 $27.04 $25.84 21,131
2018-10-02 $26.86 $26.86 $26.80 $26.84 $25.65 15,347
2018-10-01 $26.52 $26.76 $26.52 $26.76 $25.57 8,734
2018-09-28 $26.80 $26.85 $26.67 $26.76 $25.57 19,802
2018-09-27 $26.64 $26.84 $26.64 $26.79 $25.60 9,992
2018-09-26 $26.72 $26.72 $26.58 $26.68 $25.50 6,842
2018-09-25 $26.69 $26.69 $26.54 $26.65 $25.47 11,980
2018-09-24 $26.54 $26.62 $26.52 $26.62 $25.44 9,193
2018-09-21 $26.62 $26.67 $26.54 $26.57 $25.39 69,189
2018-09-20 $26.58 $26.58 $26.52 $26.53 $25.35 27,513
2018-09-19 $26.63 $26.72 $26.59 $26.60 $25.42 6,200
2018-09-18 $26.64 $26.76 $26.64 $26.65 $25.47 12,145
2018-09-17 $26.65 $26.72 $26.61 $26.70 $25.52 46,080
2018-09-14 $26.61 $26.76 $26.61 $26.71 $25.53 31,152
2018-09-13 $26.71 $26.73 $26.60 $26.69 $25.51 8,328
2018-09-12 $26.82 $26.82 $26.73 $26.76 $25.57 8,606
2018-09-11 $26.90 $26.91 $26.80 $26.88 $25.69 8,363
2018-09-10 $26.87 $26.89 $26.79 $26.83 $25.64 24,840
2018-09-07 $26.84 $26.93 $26.81 $26.93 $25.74 30,623
2018-09-06 $26.73 $26.88 $26.73 $26.79 $25.60 61,469
2018-09-05 $26.80 $26.82 $26.77 $26.80 $25.61 13,906
2018-09-04 $26.88 $26.95 $26.84 $26.88 $25.69 8,977
2018-08-31 $26.70 $26.78 $26.66 $26.76 $25.57 9,638
2018-08-30 $26.65 $26.68 $26.61 $26.61 $25.43 8,915
2018-08-29 $26.63 $26.65 $26.55 $26.60 $25.42 88,808
2018-08-28 $26.52 $26.63 $26.52 $26.62 $25.44 11,412
2018-08-27 $26.60 $26.62 $26.54 $26.55 $25.37 24,683
2018-08-24 $26.70 $26.71 $26.62 $26.67 $25.49 7,593
2018-08-23 $26.72 $26.83 $26.72 $26.83 $25.64 22,837
2018-08-22 $26.64 $26.67 $26.58 $26.64 $25.46 26,536
2018-08-21 $26.72 $26.78 $26.62 $26.65 $25.47 65,165
2018-08-20 $26.81 $26.87 $26.77 $26.77 $25.58 18,220
2018-08-17 $26.88 $26.90 $26.82 $26.83 $25.64 6,916
2018-08-16 $26.97 $27.00 $26.86 $27.00 $25.80 43,661
2018-08-15 $26.98 $27.08 $26.95 $27.02 $25.82 63,125
2018-08-14 $26.93 $26.98 $26.88 $26.98 $25.78 22,916
2018-08-13 $26.88 $26.95 $26.88 $26.95 $25.75 26,277
2018-08-10 $26.84 $26.93 $26.80 $26.88 $25.69 69,494
2018-08-09 $26.62 $26.63 $26.58 $26.63 $25.45 12,177
2018-08-08 $26.63 $26.65 $26.56 $26.64 $25.46 23,382
2018-08-07 $26.64 $26.67 $26.47 $26.63 $25.45 22,252
2018-08-06 $26.64 $26.71 $26.55 $26.62 $25.44 16,041
2018-08-03 $26.62 $26.62 $26.48 $26.60 $25.42 29,797
2018-08-02 $26.65 $26.70 $26.49 $26.70 $25.52 66,762
2018-08-01 $26.50 $26.52 $26.41 $26.45 $25.28 4,554
2018-07-31 $26.28 $26.40 $26.28 $26.40 $25.23 6,144
2018-07-30 $26.45 $26.51 $26.30 $26.35 $25.18 18,117
2018-07-27 $26.58 $26.59 $26.36 $26.44 $25.27 7,331
2018-07-26 $26.52 $26.63 $26.41 $26.63 $25.45 4,285
2018-07-25 $26.45 $26.58 $26.29 $26.46 $25.29 10,549
2018-07-24 $26.54 $26.65 $26.45 $26.51 $25.33 8,207
2018-07-23 $26.56 $26.59 $26.47 $26.58 $25.40 6,624
2018-07-20 $26.61 $26.61 $26.45 $26.59 $25.41 13,533
2018-07-19 $26.79 $26.79 $26.66 $26.70 $25.52 46,954
2018-07-18 $26.76 $26.78 $26.65 $26.70 $25.52 14,205
2018-07-17 $26.59 $26.71 $26.49 $26.70 $25.52 453,531
2018-07-16 $26.48 $26.50 $26.41 $26.50 $25.32 3,728
2018-07-13 $26.66 $26.66 $26.58 $26.59 $25.41 50,351
2018-07-12 $26.59 $26.65 $26.44 $26.64 $25.46 4,015
2018-07-11 $26.43 $26.66 $26.32 $26.48 $25.31 8,235
2018-07-10 $26.49 $26.52 $26.35 $26.40 $25.23 26,784
2018-07-09 $26.33 $26.42 $26.31 $26.37 $25.20 11,255
2018-07-06 $26.43 $26.43 $26.12 $26.33 $25.16 21,064
2018-07-05 $26.53 $26.80 $26.49 $26.60 $25.42 35,079
2018-07-03 $26.60 $26.65 $26.56 $26.62 $25.44 2,201
2018-07-02 $26.64 $26.84 $26.64 $26.77 $25.58 7,971
2018-06-29 $26.64 $26.67 $26.52 $26.58 $25.40 17,463
2018-06-28 $26.78 $26.78 $26.65 $26.73 $25.54 22,109
2018-06-27 $26.76 $26.89 $26.72 $26.86 $25.67 16,583
2018-06-26 $26.51 $26.70 $26.51 $26.57 $25.39 293,556
2018-06-25 $26.57 $26.67 $26.55 $26.60 $25.42 706,198
2018-06-22 $26.71 $26.71 $26.52 $26.56 $25.38 13,210
2018-06-21 $26.68 $26.77 $26.58 $26.61 $25.43 81,250
2018-06-20 $26.68 $26.68 $26.62 $26.68 $25.50 13,022
2018-06-19 $26.74 $26.81 $26.61 $26.68 $25.50 34,277
2018-06-18 $26.70 $26.73 $26.56 $26.56 $25.38 2,352
2018-06-15 $26.70 $26.73 $26.62 $26.72 $25.54 9,043
2018-06-14 $26.51 $26.64 $26.51 $26.64 $25.46 5,689
2018-06-13 $26.40 $26.41 $26.35 $26.35 $25.18 4,626
2018-06-12 $26.40 $26.41 $26.29 $26.41 $25.24 7,758
2018-06-11 $26.31 $26.40 $26.25 $26.34 $25.17 11,928
2018-06-08 $26.31 $26.31 $26.22 $26.28 $25.11 3,830
2018-06-07 $26.27 $26.27 $26.22 $26.27 $25.11 5,558
2018-06-06 $26.28 $26.38 $26.28 $26.30 $25.13 39,799
2018-06-05 $26.41 $26.42 $26.29 $26.39 $25.22 6,918
2018-06-04 $26.33 $26.43 $26.25 $26.39 $25.22 6,577
2018-06-01 $26.30 $26.30 $26.27 $26.30 $25.13 6,082
2018-05-31 $26.35 $26.37 $26.27 $26.36 $25.19 19,740
2018-05-30 $26.35 $26.42 $26.30 $26.36 $25.19 162,778
2018-05-29 $26.06 $26.51 $26.06 $26.45 $25.28 47,371
2018-05-25 $26.31 $26.35 $26.11 $26.34 $25.17 24,722
2018-05-24 $26.32 $26.33 $26.05 $26.24 $25.08 152,681
2018-05-23 $26.25 $26.34 $26.25 $26.27 $25.11 6,986
2018-05-22 $26.20 $26.32 $26.13 $26.30 $25.13 9,522
2018-05-21 $26.25 $26.29 $26.25 $26.25 $25.09 24,456
2018-05-18 $26.29 $26.29 $26.24 $26.24 $25.08 3,570
2018-05-17 $26.19 $26.19 $26.09 $26.17 $25.01 4,918
2018-05-16 $26.18 $26.22 $26.07 $26.16 $25.00 13,581
2018-05-15 $26.16 $26.27 $26.06 $26.11 $24.95 14,568
2018-05-14 $25.89 $26.03 $25.85 $26.03 $24.88 17,605
2018-05-11 $26.00 $26.00 $25.75 $25.90 $24.75 5,424
2018-05-10 $25.96 $26.12 $25.84 $25.96 $24.81 28,524
2018-05-09 $26.09 $26.14 $26.06 $26.12 $24.96 15,513
2018-05-08 $26.08 $26.16 $26.05 $26.08 $24.92 45,166
2018-05-07 $25.98 $26.11 $25.97 $26.05 $24.89 45,262
2018-05-04 $25.93 $25.97 $25.93 $25.94 $24.79 11,717
2018-05-03 $25.90 $25.97 $25.86 $25.89 $24.74 22,785
2018-05-02 $25.91 $25.95 $25.83 $25.92 $24.77 68,982
2018-05-01 $25.82 $25.90 $25.79 $25.84 $24.69 49,981
2018-04-30 $25.70 $25.80 $25.62 $25.64 $24.50 20,918
2018-04-27 $25.67 $25.78 $25.63 $25.64 $24.50 3,251
2018-04-26 $25.58 $25.73 $25.53 $25.65 $24.51 6,862
2018-04-25 $25.62 $25.72 $25.57 $25.58 $24.45 8,360
2018-04-24 $25.46 $25.55 $25.46 $25.54 $24.41 67,335
2018-04-23 $25.40 $25.56 $25.40 $25.48 $24.35 12,504
2018-04-20 $25.33 $25.34 $25.30 $25.31 $24.19 1,642
2018-04-19 $25.04 $25.34 $25.04 $25.24 $24.12 12,994
2018-04-18 $25.09 $25.09 $25.03 $25.04 $23.93 3,865
2018-04-17 $25.05 $25.05 $25.02 $25.04 $23.93 5,222
2018-04-16 $25.01 $25.09 $25.01 $25.06 $23.95 3,211
2018-04-13 $25.21 $25.21 $25.11 $25.14 $24.03 6,399
2018-04-12 $25.09 $25.18 $25.09 $25.18 $24.06 2,695
2018-04-11 $25.07 $25.08 $25.02 $25.04 $23.93 2,559
2018-04-10 $25.15 $25.17 $25.10 $25.10 $23.99 11,460
2018-04-09 $25.18 $25.18 $25.11 $25.13 $24.02 2,936
2018-04-06 $25.20 $25.24 $25.20 $25.22 $24.10 1,136
2018-04-05 $25.17 $25.24 $25.17 $25.24 $24.12 10,175
2018-04-04 $25.12 $25.23 $25.11 $25.12 $24.01 7,955
2018-04-03 $25.23 $25.23 $25.15 $25.20 $24.08 2,305
2018-04-02 $25.13 $25.29 $25.13 $25.29 $24.17 4,494
2018-03-29 $25.40 $25.40 $25.15 $25.24 $24.12 2,170
2018-03-28 $25.06 $25.30 $25.06 $25.30 $24.18 15,248
2018-03-27 $25.05 $25.09 $25.01 $25.02 $23.91 2,722
2018-03-26 $25.10 $25.10 $24.98 $25.09 $23.98 23,178
2018-03-23 $25.08 $25.09 $25.06 $25.07 $23.96 14,752
2018-03-22 $25.15 $25.24 $25.11 $25.14 $24.03 22,062
2018-03-21 $25.55 $25.55 $25.11 $25.11 $24.00 30,245
2018-03-20 $25.29 $25.40 $25.28 $25.38 $24.25 88,625
2018-03-19 $25.31 $25.35 $25.26 $25.26 $24.14 19,725
2018-03-16 $25.30 $25.35 $25.24 $25.24 $24.12 16,907
2018-03-15 $25.22 $25.35 $25.13 $25.19 $24.07 36,582
2018-03-14 $25.11 $25.22 $25.06 $25.11 $24.00 4,887
2018-03-13 $25.15 $25.23 $25.05 $25.09 $23.98 39,420
2018-03-12 $25.19 $25.31 $25.15 $25.15 $24.03 42,942
2018-03-09 $25.31 $25.31 $25.22 $25.29 $24.17 37,356
2018-03-08 $25.22 $25.34 $25.22 $25.31 $24.19 2,987
2018-03-07 $25.13 $25.26 $25.13 $25.13 $24.02 24,854
2018-03-06 $25.10 $25.16 $25.09 $25.14 $24.03 17,363
2018-03-05 $25.17 $25.38 $25.10 $25.17 $24.05 34,442
2018-03-02 $24.82 $25.32 $24.82 $25.19 $24.07 67,522
2018-03-01 $25.39 $25.49 $25.01 $25.02 $23.91 75,437
2018-02-28 $25.34 $25.48 $24.92 $25.43 $24.30 91,304
2018-02-27 $25.19 $25.39 $24.89 $25.21 $24.09 20,367
2018-02-26 $25.18 $25.18 $25.08 $25.13 $24.02 15,211
2018-02-23 $25.14 $25.23 $25.03 $25.13 $24.02 7,201
2018-02-22 $25.10 $25.20 $25.09 $25.14 $24.03 5,201
2018-02-21 $25.07 $25.21 $25.07 $25.21 $24.09 12,170
2018-02-20 $25.00 $25.19 $24.89 $25.17 $24.05 25,622
2018-02-16 $24.88 $24.97 $24.87 $24.93 $23.82 26,715
2018-02-15 $24.90 $24.96 $24.82 $24.82 $23.72 72,593
2018-02-14 $25.18 $25.18 $24.92 $24.92 $23.81 30,732
2018-02-13 $25.20 $25.21 $25.10 $25.14 $24.03 39,756
2018-02-12 $25.16 $25.35 $25.16 $25.25 $24.13 25,751
2018-02-09 $25.33 $25.37 $25.26 $25.33 $24.21 44,835
2018-02-08 $25.26 $25.40 $25.23 $25.28 $24.16 59,156
2018-02-07 $25.20 $25.36 $25.16 $25.27 $24.15 1,957,619
2018-02-06 $25.12 $25.29 $25.12 $25.12 $24.01 39,347
2018-02-05 $25.10 $25.21 $25.10 $25.11 $24.00 177,701
2018-02-02 $25.04 $25.10 $25.00 $25.06 $23.95 46,009
2018-02-01 $24.98 $25.00 $24.86 $24.90 $23.80 93,051
2018-01-31 $24.92 $25.07 $24.91 $25.01 $23.90 22,301
2018-01-30 $24.91 $25.08 $24.88 $25.00 $23.89 94,443
2018-01-29 $25.05 $25.10 $24.96 $24.97 $23.86 20,798
2018-01-26 $24.99 $25.03 $24.87 $24.93 $23.82 30,242
2018-01-25 $24.86 $25.09 $24.78 $25.05 $23.94 115,143
2018-01-24 $25.02 $25.09 $24.93 $25.02 $23.91 49,510
2018-01-23 $25.31 $25.33 $25.24 $25.25 $24.13 16,015
2018-01-22 $25.33 $25.38 $25.27 $25.28 $24.16 13,492
2018-01-19 $25.32 $25.39 $25.27 $25.30 $24.18 17,036
2018-01-18 $25.28 $25.36 $25.26 $25.33 $24.21 15,517
2018-01-17 $25.35 $25.38 $25.21 $25.31 $24.19 36,479
2018-01-16 $25.29 $25.47 $25.25 $25.27 $24.15 208,289
2018-01-12 $25.55 $25.59 $25.47 $25.48 $24.35 64,470
2018-01-11 $25.66 $25.76 $25.65 $25.71 $24.57 62,034
2018-01-10 $25.76 $25.82 $25.68 $25.73 $24.59 23,994
2018-01-09 $25.84 $25.91 $25.78 $25.79 $24.65 9,724
2018-01-08 $25.77 $25.85 $25.72 $25.73 $24.59 13,412
2018-01-05 $25.70 $25.77 $25.66 $25.69 $24.55 53,363
2018-01-04 $25.73 $25.78 $25.68 $25.77 $24.63 10,765
2018-01-03 $25.81 $25.83 $25.71 $25.74 $24.60 41,328
2018-01-02 $25.84 $25.84 $25.71 $25.80 $24.66 68,580
2017-12-29 $25.84 $26.00 $25.80 $25.89 $24.74 261,467
2017-12-28 $25.90 $25.93 $25.82 $25.90 $24.75 45,547
2017-12-27 $25.99 $26.09 $25.99 $26.00 $24.85 63,731
2017-12-26 $26.02 $26.04 $26.01 $26.04 $24.89 8,091
2017-12-22 $26.15 $26.15 $25.90 $25.95 $24.80 11,525
2017-12-21 $26.19 $26.19 $25.90 $26.02 $24.87 104,409
2017-12-20 $26.05 $26.05 $25.86 $26.00 $24.85 13,821
2017-12-19 $26.09 $26.09 $25.93 $25.95 $24.80 126,157
2017-12-18 $25.94 $26.07 $25.94 $26.06 $24.90 26,104
2017-12-15 $26.08 $26.15 $26.04 $26.14 $24.98 60,399
2017-12-14 $26.02 $26.09 $25.97 $26.00 $24.85 20,306
2017-12-13 $26.16 $26.16 $26.00 $26.01 $24.86 176,974
2017-12-12 $26.17 $26.25 $26.15 $26.21 $25.05 20,702
2017-12-11 $26.14 $26.14 $26.04 $26.12 $24.96 37,005
2017-12-08 $26.09 $26.19 $26.09 $26.16 $25.00 354,839
2017-12-07 $25.95 $26.11 $25.95 $26.07 $24.91 39,283
2017-12-06 $25.97 $26.06 $25.93 $26.01 $24.86 17,515
2017-12-05 $25.94 $25.99 $25.89 $25.94 $24.79 13,048
2017-12-04 $25.81 $25.98 $25.81 $25.86 $24.71 16,494
2017-12-01 $25.93 $25.93 $25.72 $25.85 $24.70 28,699
2017-11-30 $25.85 $25.93 $25.81 $25.90 $24.75 28,788
2017-11-29 $25.99 $26.00 $25.88 $25.93 $24.78 60,375
2017-11-28 $25.86 $25.93 $25.82 $25.93 $24.78 13,407
2017-11-27 $25.74 $25.88 $25.74 $25.85 $24.70 10,537
2017-11-24 $25.70 $25.91 $25.24 $25.74 $24.60 8,903
2017-11-22 $26.01 $26.05 $25.88 $25.91 $24.76 15,720
2017-11-21 $26.10 $26.14 $26.03 $26.07 $24.91 54,129
2017-11-20 $26.09 $26.15 $26.08 $26.14 $24.98 10,429
2017-11-17 $26.06 $26.15 $26.04 $26.04 $24.89 25,143
2017-11-16 $26.16 $26.19 $26.10 $26.13 $24.97 11,075
2017-11-15 $26.11 $26.22 $26.11 $26.13 $24.97 21,491
2017-11-14 $26.21 $26.24 $26.12 $26.14 $24.98 14,152
2017-11-13 $26.26 $26.30 $26.25 $26.26 $25.10 4,837
2017-11-10 $26.20 $26.25 $26.20 $26.25 $25.09 6,212
2017-11-09 $26.30 $26.30 $26.19 $26.22 $25.06 16,723
2017-11-08 $26.29 $26.33 $26.28 $26.30 $25.13 31,974
2017-11-07 $26.33 $26.40 $26.32 $26.38 $25.21 10,491
2017-11-06 $26.36 $26.39 $26.24 $26.25 $25.09 906,660
2017-11-03 $26.34 $26.41 $26.33 $26.37 $25.20 11,369
2017-11-02 $26.28 $26.32 $26.23 $26.28 $25.11 8,575
2017-11-01 $26.33 $26.34 $26.30 $26.30 $25.13 8,332
2017-10-31 $26.33 $26.33 $26.26 $26.32 $25.15 11,289
2017-10-30 $26.32 $26.38 $26.26 $26.29 $25.12 30,964
2017-10-27 $26.41 $26.45 $26.36 $26.37 $25.20 37,810
2017-10-26 $26.22 $26.40 $26.18 $26.38 $25.21 42,682
2017-10-25 $26.12 $26.19 $26.10 $26.13 $24.97 29,722
2017-10-24 $26.20 $26.24 $26.16 $26.20 $25.04 67,965
2017-10-23 $26.15 $26.21 $26.10 $26.13 $24.97 25,185
2017-10-20 $26.04 $26.15 $26.04 $26.11 $24.95 22,762
2017-10-19 $25.99 $26.00 $25.90 $25.94 $24.79 26,614
2017-10-18 $26.07 $26.07 $25.98 $26.03 $24.88 117,489
2017-10-17 $26.02 $26.08 $25.97 $26.00 $24.85 11,804
2017-10-16 $25.94 $25.99 $25.92 $25.97 $24.82 13,701
2017-10-13 $25.89 $25.94 $25.84 $25.91 $24.77 11,606
2017-10-12 $25.92 $25.96 $25.88 $25.89 $24.74 24,856
2017-10-11 $25.88 $25.96 $25.87 $25.89 $24.74 7,683
2017-10-10 $25.97 $25.98 $25.87 $25.93 $24.78 11,812
2017-10-09 $26.04 $26.12 $26.01 $26.02 $24.87 14,387
2017-10-06 $26.12 $26.13 $26.00 $26.02 $24.87 30,977
2017-10-05 $25.97 $26.11 $25.97 $26.09 $24.93 26,522
2017-10-04 $25.93 $25.98 $25.90 $25.94 $24.79 22,315
2017-10-03 $25.98 $26.12 $25.75 $25.97 $24.82 13,533
2017-10-02 $25.92 $26.01 $25.87 $26.01 $24.86 51,803
2017-09-29 $25.77 $25.87 $25.77 $25.84 $24.69 29,472
2017-09-28 $25.89 $25.92 $25.82 $25.87 $24.72 59,524
2017-09-27 $25.91 $25.94 $25.81 $25.91 $24.76 95,558
2017-09-26 $25.74 $25.94 $25.70 $25.73 $24.59 21,229
2017-09-25 $25.61 $25.70 $25.59 $25.66 $24.52 22,409
2017-09-22 $25.53 $25.61 $25.46 $25.53 $24.40 60,594
2017-09-21 $25.63 $25.65 $25.55 $25.62 $24.48 18,400
2017-09-20 $25.45 $25.68 $25.38 $25.61 $24.47 14,872
2017-09-19 $25.46 $25.53 $25.42 $25.44 $24.31 68,504
2017-09-18 $25.43 $25.56 $25.41 $25.51 $24.38 23,122
2017-09-15 $25.45 $25.45 $25.36 $25.41 $24.28 31,851
2017-09-14 $25.56 $25.56 $25.45 $25.48 $24.35 20,789
2017-09-13 $25.42 $25.58 $25.42 $25.55 $24.42 44,132
2017-09-12 $25.47 $25.47 $25.40 $25.44 $24.31 23,256
2017-09-11 $25.33 $25.38 $25.29 $25.38 $24.25 23,609
2017-09-08 $25.23 $25.28 $25.22 $25.23 $24.11 16,842
2017-09-07 $25.34 $25.38 $25.29 $25.32 $24.20 21,563
2017-09-06 $25.43 $25.51 $25.42 $25.48 $24.35 18,424
2017-09-05 $25.54 $25.57 $25.47 $25.53 $24.40 20,185
2017-09-01 $25.62 $25.68 $25.58 $25.61 $24.47 39,820
2017-08-31 $25.69 $25.74 $25.60 $25.60 $24.46 20,493
2017-08-30 $25.65 $25.69 $25.63 $25.65 $24.51 25,254
2017-08-29 $25.44 $25.59 $25.44 $25.56 $24.43 15,738
2017-08-28 $25.55 $25.55 $25.50 $25.52 $24.39 7,030
2017-08-25 $25.70 $25.70 $25.50 $25.51 $24.38 8,351
2017-08-24 $25.69 $25.75 $25.66 $25.75 $24.61 6,673
2017-08-23 $25.72 $25.72 $25.65 $25.70 $24.56 9,044
2017-08-22 $25.76 $25.76 $25.72 $25.72 $24.58 14,877
2017-08-21 $25.66 $25.68 $25.64 $25.65 $24.51 17,673
2017-08-18 $25.75 $25.78 $25.70 $25.71 $24.57 22,575
2017-08-17 $25.78 $25.84 $25.76 $25.80 $24.66 155,979
2017-08-16 $25.90 $25.94 $25.74 $25.77 $24.63 28,574
2017-08-15 $25.91 $25.93 $25.85 $25.86 $24.71 12,565
2017-08-14 $25.78 $25.79 $25.75 $25.76 $24.62 8,281
2017-08-11 $25.73 $25.78 $25.63 $25.73 $24.59 20,306
2017-08-10 $25.81 $25.81 $25.75 $25.80 $24.66 34,834
2017-08-09 $25.84 $25.85 $25.76 $25.78 $24.64 20,193
2017-08-08 $25.77 $25.85 $25.75 $25.80 $24.66 12,551
2017-08-07 $25.80 $25.84 $25.75 $25.80 $24.66 41,182
2017-08-04 $25.73 $25.84 $25.69 $25.75 $24.61 28,086
2017-08-03 $25.66 $25.72 $25.58 $25.64 $24.50 39,073
2017-08-02 $25.66 $25.68 $25.57 $25.63 $24.49 68,021
2017-08-01 $25.62 $25.70 $25.57 $25.69 $24.55 52,171
2017-07-31 $25.67 $25.67 $25.57 $25.59 $24.46 17,751
2017-07-28 $25.73 $25.78 $25.67 $25.67 $24.53 17,210
2017-07-27 $25.73 $25.84 $25.70 $25.80 $24.66 22,432
2017-07-26 $25.85 $25.91 $25.64 $25.67 $24.53 48,281
2017-07-25 $25.81 $25.89 $25.76 $25.84 $24.69 47,399
2017-07-24 $25.77 $25.83 $25.77 $25.81 $24.67 27,822
2017-07-21 $25.80 $25.84 $25.78 $25.78 $24.64 18,942
2017-07-20 $25.95 $25.95 $25.81 $25.86 $24.71 96,081
2017-07-19 $25.89 $25.95 $25.88 $25.93 $24.78 39,784
2017-07-18 $25.89 $25.92 $25.88 $25.90 $24.75 22,093
2017-07-17 $26.04 $26.07 $26.02 $26.04 $24.89 12,598
2017-07-14 $26.09 $26.20 $26.03 $26.03 $24.88 210,601
2017-07-13 $26.25 $26.29 $26.21 $26.22 $25.06 21,770
2017-07-12 $26.26 $26.32 $26.22 $26.22 $25.06 28,550
2017-07-11 $26.38 $26.40 $26.30 $26.30 $25.13 26,553
2017-07-10 $26.36 $26.44 $26.36 $26.39 $25.21 9,856
2017-07-07 $26.40 $26.42 $26.28 $26.42 $25.25 12,779
2017-07-06 $26.38 $26.43 $26.35 $26.37 $25.20 21,974
2017-07-05 $26.49 $26.49 $26.42 $26.42 $25.25 12,881
2017-07-03 $26.33 $26.46 $26.33 $26.40 $25.23 33,378
2017-06-30 $26.24 $26.31 $26.22 $26.26 $25.10 30,969
2017-06-29 $26.31 $26.32 $26.24 $26.28 $25.11 18,905
2017-06-28 $26.34 $26.35 $26.26 $26.30 $25.13 20,928
2017-06-27 $26.48 $26.49 $26.38 $26.38 $25.21 19,672
2017-06-26 $26.49 $26.59 $26.49 $26.57 $25.39 16,454
2017-06-23 $26.56 $26.57 $26.52 $26.52 $25.34 27,620
2017-06-22 $26.64 $26.64 $26.58 $26.59 $25.41 19,988
2017-06-21 $26.64 $26.68 $26.63 $26.66 $25.48 13,533
2017-06-20 $26.60 $26.67 $26.60 $26.64 $25.46 19,924
2017-06-19 $26.50 $26.59 $26.50 $26.56 $25.38 43,674
2017-06-16 $26.47 $26.53 $26.44 $26.44 $25.27 38,746
2017-06-15 $26.53 $26.58 $26.53 $26.54 $25.36 13,432
2017-06-14 $26.31 $26.48 $26.26 $26.38 $25.21 90,396
2017-06-13 $26.49 $26.50 $26.43 $26.45 $25.28 11,840
2017-06-12 $26.52 $26.59 $26.49 $26.50 $25.32 40,385
2017-06-09 $26.58 $26.62 $26.54 $26.57 $25.39 11,489
2017-06-08 $26.48 $26.51 $26.46 $26.47 $25.30 16,941
2017-06-07 $26.46 $26.49 $26.38 $26.45 $25.28 10,985
2017-06-06 $26.40 $26.46 $26.31 $26.40 $25.23 243,973
2017-06-05 $26.51 $26.53 $26.47 $26.48 $25.31 36,553
2017-06-02 $26.55 $26.58 $26.51 $26.54 $25.36 10,140
2017-06-01 $26.57 $26.67 $26.57 $26.67 $25.49 62,098
2017-05-31 $26.62 $26.64 $26.56 $26.58 $25.40 26,710
2017-05-30 $26.54 $26.68 $26.01 $26.64 $25.46 48,086
2017-05-26 $26.65 $26.72 $26.51 $26.63 $25.45 79,619
2017-05-25 $26.59 $26.67 $26.56 $26.62 $25.44 18,609
2017-05-24 $26.68 $26.69 $26.57 $26.60 $25.42 27,592
2017-05-23 $26.57 $26.70 $26.55 $26.67 $25.49 138,791
2017-05-22 $26.50 $26.61 $26.45 $26.59 $25.41 41,307
2017-05-19 $26.65 $26.69 $26.60 $26.60 $25.42 67,294
2017-05-18 $26.76 $26.82 $26.71 $26.74 $25.55 992,182
2017-05-17 $26.76 $26.80 $26.69 $26.69 $25.51 54,901
2017-05-16 $26.92 $26.92 $26.83 $26.86 $25.67 103,649
2017-05-15 $26.99 $27.02 $26.97 $27.01 $25.81 20,101
2017-05-12 $27.09 $27.10 $27.05 $27.06 $25.86 216,176
2017-05-11 $27.17 $27.20 $27.15 $27.15 $25.95 9,618
2017-05-10 $27.20 $27.22 $27.16 $27.18 $25.97 20,735
2017-05-09 $27.23 $27.28 $27.19 $27.22 $26.01 27,691
2017-05-08 $27.06 $27.14 $27.05 $27.11 $25.91 18,607
2017-05-05 $27.03 $27.04 $26.96 $26.96 $25.76 21,277
2017-05-04 $27.10 $27.11 $27.03 $27.05 $25.85 9,012
2017-05-03 $27.03 $27.10 $27.01 $27.10 $25.90 59,894
2017-05-02 $27.00 $27.04 $26.96 $26.96 $25.76 27,973
2017-05-01 $26.98 $27.02 $26.96 $26.99 $25.79 22,297
2017-04-28 $27.03 $27.04 $26.97 $26.99 $25.79 35,588
2017-04-27 $27.02 $27.08 $27.01 $27.05 $25.85 35,242
2017-04-26 $27.02 $27.11 $27.00 $27.01 $25.81 199,497
2017-04-25 $26.97 $27.00 $26.92 $26.93 $25.74 21,687
2017-04-24 $26.93 $26.98 $26.91 $26.91 $25.72 16,991
2017-04-21 $27.04 $27.08 $27.03 $27.07 $25.87 21,040
2017-04-20 $26.97 $27.06 $26.96 $27.02 $25.82 33,279
2017-04-19 $26.98 $27.07 $26.98 $27.02 $25.82 40,717
2017-04-18 $26.95 $26.96 $26.88 $26.90 $25.71 34,372
2017-04-17 $26.99 $27.08 $26.95 $27.06 $25.86 30,651
2017-04-13 $27.06 $27.13 $27.02 $27.12 $25.91 84,308
2017-04-12 $27.18 $27.21 $27.08 $27.08 $25.88 16,181
2017-04-11 $27.20 $27.21 $27.17 $27.18 $25.97 14,096
2017-04-10 $27.31 $27.31 $27.23 $27.25 $26.04 16,271
2017-04-07 $27.22 $27.32 $27.22 $27.28 $26.07 26,658
2017-04-06 $27.22 $27.23 $27.18 $27.18 $25.97 11,956
2017-04-05 $27.18 $27.30 $27.14 $27.20 $25.99 45,388
2017-04-04 $27.16 $27.21 $27.15 $27.18 $25.97 40,774
2017-04-03 $27.22 $27.22 $27.12 $27.12 $25.92 92,413
2017-03-31 $27.13 $27.20 $27.09 $27.12 $25.92 36,396
2017-03-30 $27.09 $27.15 $27.04 $27.15 $25.95 36,527
2017-03-29 $27.05 $27.10 $27.03 $27.05 $25.85 19,210
2017-03-28 $27.02 $27.07 $26.89 $27.06 $25.86 48,245
2017-03-27 $26.94 $26.95 $26.87 $26.93 $25.74 45,036
2017-03-24 $27.04 $27.09 $27.00 $27.01 $25.81 12,928
2017-03-23 $27.09 $27.10 $27.02 $27.05 $25.85 15,067
2017-03-22 $27.03 $27.09 $27.01 $27.03 $25.83 22,292
2017-03-21 $27.01 $27.15 $27.00 $27.08 $25.88 82,300
2017-03-20 $27.23 $27.25 $27.16 $27.19 $25.98 143,616
2017-03-17 $27.25 $27.29 $27.22 $27.25 $26.04 25,737
2017-03-16 $27.29 $27.32 $27.23 $27.27 $26.06 34,005
2017-03-15 $27.66 $27.66 $27.33 $27.34 $26.13 52,529
2017-03-14 $27.62 $27.80 $27.57 $27.65 $26.42 38,475
2017-03-13 $27.58 $27.62 $27.44 $27.62 $26.40 49,074
2017-03-10 $27.69 $27.75 $27.57 $27.58 $26.36 71,065
2017-03-09 $27.74 $27.80 $27.70 $27.77 $26.54 25,691
2017-03-08 $27.72 $27.74 $27.66 $27.70 $26.47 15,666
2017-03-07 $27.58 $27.66 $27.58 $27.64 $26.41 35,004
2017-03-06 $27.50 $27.62 $27.49 $27.59 $26.37 96,917
2017-03-03 $27.66 $27.68 $27.55 $27.55 $26.33 49,423
2017-03-02 $27.66 $27.75 $27.65 $27.74 $26.51 63,042
2017-03-01 $27.61 $27.68 $27.54 $27.56 $26.34 165,619
2017-02-28 $27.32 $27.50 $27.32 $27.47 $26.25 14,788
2017-02-27 $27.37 $27.50 $27.34 $27.45 $26.23 30,644
2017-02-24 $27.40 $27.44 $27.35 $27.43 $26.21 22,456
2017-02-23 $27.35 $27.41 $27.33 $27.37 $26.16 25,232
2017-02-22 $27.51 $27.56 $27.47 $27.49 $26.27 46,532
2017-02-21 $27.65 $27.65 $27.32 $27.55 $26.33 32,230
2017-02-17 $27.41 $27.54 $27.41 $27.53 $26.31 18,558
2017-02-16 $27.47 $27.48 $27.40 $27.45 $26.23 18,933
2017-02-15 $27.67 $27.67 $27.49 $27.53 $26.31 31,981
2017-02-14 $27.49 $27.62 $27.47 $27.57 $26.35 31,358
2017-02-13 $27.49 $27.56 $27.49 $27.49 $26.27 178,835
2017-02-10 $27.55 $27.55 $27.45 $27.48 $26.26 36,684
2017-02-09 $27.29 $27.50 $27.29 $27.49 $26.27 39,325
2017-02-08 $27.41 $27.43 $27.34 $27.38 $26.17 251,055
2017-02-07 $27.46 $27.53 $27.39 $27.41 $26.19 80,371
2017-02-06 $27.35 $27.40 $27.30 $27.31 $26.10 125,191
2017-02-03 $27.32 $27.37 $27.25 $27.30 $26.09 46,489
2017-02-02 $27.23 $27.36 $27.21 $27.33 $26.12 56,934
2017-02-01 $27.39 $27.49 $27.32 $27.42 $26.20 211,215
2017-01-31 $27.34 $27.43 $27.29 $27.36 $26.15 301,746
2017-01-30 $27.60 $27.62 $27.53 $27.58 $26.36 19,520
2017-01-27 $27.61 $27.74 $27.57 $27.69 $26.46 97,497
2017-01-26 $27.59 $27.71 $27.59 $27.62 $26.40 205,022
2017-01-25 $27.57 $27.62 $27.46 $27.46 $26.24 76,401
2017-01-24 $27.62 $27.67 $27.50 $27.63 $26.40 212,283
2017-01-23 $27.70 $27.70 $27.55 $27.58 $26.36 39,737
2017-01-20 $27.93 $27.96 $27.78 $27.80 $26.57 58,813
2017-01-19 $27.91 $28.03 $27.84 $27.86 $26.62 147,115
2017-01-18 $27.69 $27.93 $27.69 $27.93 $26.69 24,103
2017-01-17 $27.59 $27.68 $27.58 $27.63 $26.40 89,154
2017-01-13 $27.89 $28.00 $27.55 $27.90 $26.66 69,413
2017-01-12 $27.85 $27.96 $27.81 $27.94 $26.70 38,285
2017-01-11 $28.16 $28.32 $27.91 $28.02 $26.78 83,180
2017-01-10 $28.05 $28.15 $28.00 $28.10 $26.85 69,050
2017-01-09 $28.14 $28.14 $28.03 $28.06 $26.82 31,894
2017-01-06 $28.03 $28.15 $27.98 $28.13 $26.88 32,924
2017-01-05 $27.99 $28.10 $27.87 $27.94 $26.70 179,411
2017-01-04 $28.27 $28.28 $28.16 $28.17 $26.92 66,221
2017-01-03 $28.25 $28.38 $28.00 $28.34 $27.08 138,008
2016-12-30 $28.23 $28.26 $27.91 $27.97 $26.73 195,495
2016-12-29 $28.15 $28.26 $27.84 $28.14 $26.89 181,380
2016-12-28 $28.26 $28.44 $28.26 $28.30 $27.04 112,657
2016-12-27 $28.53 $28.53 $28.19 $28.26 $27.01 133,077
2016-12-23 $28.31 $28.33 $28.16 $28.27 $27.02 144,809
2016-12-22 $28.23 $28.28 $28.16 $28.28 $27.03 52,561
2016-12-21 $28.09 $28.22 $28.07 $28.22 $26.97 147,279
2016-12-20 $28.18 $28.28 $27.71 $28.18 $26.93 82,895
2016-12-19 $28.19 $28.21 $28.06 $28.18 $26.93 62,805
2016-12-16 $28.12 $28.21 $28.03 $28.15 $26.90 127,384
2016-12-15 $28.03 $28.27 $28.03 $28.14 $26.89 311,057
2016-12-14 $27.54 $27.92 $27.51 $27.92 $26.68 48,035
2016-12-13 $27.64 $27.67 $27.58 $27.63 $26.40 53,890
2016-12-12 $27.67 $27.71 $27.57 $27.62 $26.39 49,558
2016-12-09 $27.69 $27.79 $27.69 $27.75 $26.52 25,924
2016-12-08 $27.58 $27.72 $27.58 $27.61 $26.39 33,718
2016-12-07 $27.56 $27.56 $27.45 $27.45 $26.23 66,065
2016-12-06 $27.52 $27.60 $27.52 $27.56 $26.34 1,299,282
2016-12-05 $27.64 $27.64 $27.47 $27.53 $26.31 38,625
2016-12-02 $27.77 $27.77 $27.64 $27.66 $26.43 47,071
2016-12-01 $27.83 $27.86 $27.66 $27.66 $26.43 105,799
2016-11-30 $27.75 $27.86 $27.75 $27.81 $26.58 24,049
2016-11-29 $27.73 $27.79 $27.62 $27.66 $26.43 37,335
2016-11-28 $27.85 $27.85 $27.60 $27.72 $26.49 107,818
2016-11-25 $27.75 $27.82 $27.71 $27.78 $26.55 54,644
2016-11-23 $27.81 $27.90 $27.80 $27.85 $26.61 65,842
2016-11-22 $27.69 $27.72 $27.60 $27.70 $26.47 31,234
2016-11-21 $27.69 $27.71 $27.61 $27.62 $26.40 50,982
2016-11-18 $27.69 $27.79 $27.64 $27.78 $26.55 54,111
2016-11-17 $27.49 $27.68 $27.44 $27.65 $26.42 186,249
2016-11-16 $27.42 $27.53 $27.42 $27.51 $26.29 59,231
2016-11-15 $27.51 $27.51 $27.37 $27.38 $26.17 50,859
2016-11-14 $27.47 $27.57 $27.42 $27.43 $26.21 74,045
2016-11-11 $27.19 $27.30 $27.15 $27.24 $26.03 39,698
2016-11-10 $27.11 $27.19 $27.11 $27.19 $25.98 47,072
2016-11-09 $26.88 $27.02 $26.85 $26.95 $25.75 103,544
2016-11-08 $26.66 $26.66 $26.48 $26.60 $25.42 45,543
2016-11-07 $26.56 $26.65 $26.56 $26.58 $25.40 34,359
2016-11-04 $26.52 $26.58 $26.47 $26.49 $25.32 62,925
2016-11-03 $26.59 $26.62 $26.52 $26.55 $25.37 26,507
2016-11-02 $26.60 $26.65 $26.50 $26.65 $25.47 34,391
2016-11-01 $26.67 $26.78 $26.67 $26.71 $25.53 124,291
2016-10-31 $26.80 $26.87 $26.76 $26.80 $25.61 25,942
2016-10-28 $26.91 $26.91 $26.75 $26.76 $25.57 48,715
2016-10-27 $26.75 $26.93 $26.75 $26.87 $25.68 68,796
2016-10-26 $26.68 $26.83 $26.68 $26.76 $25.57 44,398
2016-10-25 $26.82 $26.86 $26.69 $26.74 $25.55 29,270
2016-10-24 $26.70 $26.83 $26.69 $26.75 $25.56 88,767
2016-10-21 $26.83 $26.83 $26.75 $26.75 $25.56 21,653
2016-10-20 $26.69 $26.73 $26.62 $26.69 $25.51 17,701
2016-10-19 $26.53 $26.61 $26.52 $26.58 $25.40 44,339
2016-10-18 $26.57 $26.70 $26.56 $26.61 $25.43 75,233
2016-10-17 $26.64 $26.73 $26.63 $26.64 $25.46 51,048
2016-10-14 $26.72 $26.76 $26.60 $26.76 $25.57 29,451
2016-10-13 $26.73 $26.73 $26.58 $26.61 $25.43 37,707
2016-10-12 $26.66 $26.78 $26.65 $26.73 $25.54 35,712
2016-10-11 $26.53 $26.71 $26.53 $26.65 $25.47 55,574
2016-10-10 $26.47 $26.53 $26.46 $26.47 $25.30 46,727
2016-10-07 $26.57 $26.60 $26.45 $26.47 $25.30 121,189
2016-10-06 $26.50 $26.57 $26.49 $26.56 $25.38 22,881
2016-10-05 $26.44 $26.47 $26.37 $26.43 $25.26 14,858
2016-10-04 $26.37 $26.47 $26.28 $26.41 $25.24 29,078
2016-10-03 $26.21 $26.32 $26.21 $26.30 $25.13 47,658
2016-09-30 $26.37 $26.37 $26.18 $26.21 $25.05 30,971
2016-09-29 $26.20 $26.30 $26.13 $26.24 $25.08 34,194
2016-09-28 $26.17 $26.26 $26.15 $26.18 $25.01 18,177
2016-09-27 $26.34 $26.34 $26.18 $26.18 $25.02 11,784
2016-09-26 $26.19 $26.30 $26.19 $26.30 $25.13 16,004
2016-09-23 $26.34 $26.34 $26.24 $26.28 $25.11 16,921
2016-09-22 $26.13 $26.30 $26.13 $26.21 $25.05 29,451
2016-09-21 $26.41 $26.43 $26.22 $26.23 $25.07 49,250
2016-09-20 $26.39 $26.48 $26.39 $26.44 $25.27 23,110
2016-09-19 $26.40 $26.43 $26.34 $26.41 $25.24 59,267
2016-09-16 $26.39 $26.49 $26.39 $26.49 $25.32 38,831
2016-09-15 $26.36 $26.37 $26.23 $26.28 $25.11 88,807
2016-09-14 $26.37 $26.38 $26.25 $26.26 $25.10 11,892
2016-09-13 $26.27 $26.36 $26.23 $26.33 $25.16 33,730
2016-09-12 $26.25 $26.26 $26.06 $26.11 $24.95 26,576
2016-09-09 $26.21 $26.23 $26.15 $26.18 $25.02 109,105
2016-09-08 $25.95 $26.06 $25.90 $26.05 $24.89 39,229
2016-09-07 $25.88 $25.99 $25.87 $25.98 $24.83 105,601
2016-09-06 $26.20 $26.20 $25.90 $25.94 $24.79 954,612
2016-09-02 $26.24 $26.32 $26.16 $26.24 $25.08 23,802
2016-09-01 $26.34 $26.42 $26.23 $26.23 $25.07 16,647
2016-08-31 $26.39 $26.42 $26.30 $26.35 $25.18 51,889
2016-08-30 $26.23 $26.37 $26.23 $26.34 $25.17 95,896
2016-08-29 $26.20 $26.22 $26.16 $26.16 $25.00 22,955
2016-08-26 $25.86 $26.20 $25.84 $26.16 $25.00 27,555
2016-08-25 $26.00 $26.00 $25.93 $25.94 $24.79 29,150
2016-08-24 $25.92 $26.03 $25.92 $25.98 $24.83 83,363
2016-08-23 $25.82 $25.96 $25.82 $25.92 $24.77 102,868
2016-08-22 $25.93 $25.93 $25.88 $25.91 $24.76 23,317
2016-08-19 $25.85 $25.91 $25.82 $25.82 $24.67 93,578
2016-08-18 $25.85 $25.86 $25.72 $25.72 $24.58 15,587
2016-08-17 $25.88 $25.96 $25.82 $25.86 $24.71 24,191
2016-08-16 $25.87 $25.91 $25.81 $25.84 $24.69 53,791
2016-08-15 $26.01 $26.08 $25.99 $26.00 $24.85 37,284
2016-08-12 $26.01 $26.11 $26.01 $26.07 $24.91 15,309
2016-08-11 $26.05 $26.18 $26.04 $26.09 $24.93 58,334
2016-08-10 $26.09 $26.14 $26.03 $26.09 $24.93 41,890
2016-08-09 $26.24 $26.24 $26.18 $26.19 $25.03 22,616
2016-08-08 $26.27 $26.33 $26.24 $26.26 $25.10 44,592
2016-08-05 $26.37 $26.37 $26.25 $26.25 $25.09 20,576
2016-08-04 $26.16 $26.22 $26.15 $26.18 $25.02 35,347
2016-08-03 $26.14 $26.23 $26.11 $26.17 $25.01 44,279
2016-08-02 $26.16 $26.16 $26.05 $26.10 $24.94 28,286
2016-08-01 $26.22 $26.27 $26.18 $26.23 $25.07 41,177
2016-07-29 $26.30 $26.30 $26.12 $26.20 $25.04 91,319
2016-07-28 $26.44 $26.56 $26.44 $26.50 $25.32 55,525
2016-07-27 $26.58 $26.70 $26.51 $26.57 $25.39 29,952
2016-07-26 $26.52 $26.61 $26.50 $26.56 $25.38 25,516
2016-07-25 $26.62 $26.71 $26.61 $26.63 $25.45 109,880
2016-07-22 $26.53 $26.67 $26.53 $26.59 $25.41 74,006
2016-07-21 $26.55 $26.60 $26.50 $26.52 $25.34 34,398
2016-07-20 $26.57 $26.65 $26.54 $26.59 $25.41 48,047
2016-07-19 $26.52 $26.60 $26.52 $26.54 $25.36 17,163
2016-07-18 $26.39 $26.46 $26.37 $26.39 $25.22 27,007
2016-07-15 $26.35 $26.49 $26.35 $26.47 $25.30 39,995
2016-07-14 $26.29 $26.35 $26.24 $26.26 $25.10 9,422
2016-07-13 $26.31 $26.40 $26.28 $26.33 $25.17 16,816
2016-07-12 $26.33 $26.43 $26.30 $26.36 $25.19 44,489
2016-07-11 $26.37 $26.47 $26.37 $26.42 $25.25 15,946
2016-07-08 $26.26 $26.37 $26.25 $26.32 $25.15 106,353
2016-07-07 $26.33 $26.42 $26.29 $26.39 $25.22 49,730
2016-07-06 $26.30 $26.45 $26.22 $26.31 $25.14 49,273
2016-07-05 $26.12 $26.41 $26.12 $26.41 $25.24 60,007
2016-07-01 $26.08 $26.24 $26.08 $26.19 $25.03 26,300
2016-06-30 $26.24 $26.41 $26.24 $26.28 $25.11 93,760
2016-06-29 $26.26 $26.35 $26.23 $26.27 $25.11 47,825
2016-06-28 $26.35 $26.50 $26.35 $26.38 $25.21 54,356
2016-06-27 $26.48 $26.58 $26.40 $26.54 $25.36 966,785
2016-06-24 $26.25 $26.40 $26.15 $26.29 $25.12 99,877
2016-06-23 $25.85 $25.90 $25.83 $25.85 $24.71 57,089
2016-06-22 $25.91 $25.98 $25.89 $25.91 $24.76 39,040
2016-06-21 $25.91 $26.06 $25.91 $26.04 $24.89 36,334
2016-06-20 $25.90 $26.00 $25.90 $25.93 $24.78 34,374
2016-06-17 $26.07 $26.25 $26.04 $26.06 $24.90 24,366
2016-06-16 $26.25 $26.40 $26.18 $26.24 $25.08 57,325
2016-06-15 $26.25 $26.34 $26.11 $26.26 $25.10 65,563
2016-06-14 $26.25 $26.36 $26.25 $26.31 $25.14 51,032
2016-06-13 $26.20 $26.25 $26.13 $26.19 $25.03 68,229
2016-06-10 $26.07 $26.24 $26.07 $26.22 $25.06 27,239
2016-06-09 $25.98 $26.10 $25.98 $26.07 $24.91 182,840
2016-06-08 $25.95 $25.97 $25.87 $25.93 $24.78 223,063
2016-06-07 $26.15 $26.15 $26.04 $26.05 $24.89 110,767
2016-06-06 $26.19 $26.23 $26.12 $26.19 $25.03 38,859
2016-06-03 $26.33 $26.45 $26.05 $26.18 $25.02 80,045
2016-06-02 $26.64 $26.64 $26.52 $26.58 $25.40 34,837
2016-06-01 $26.59 $26.61 $26.50 $26.50 $25.32 50,062
2016-05-31 $26.61 $26.69 $26.54 $26.67 $25.49 97,322
2016-05-27 $26.53 $26.63 $26.53 $26.63 $25.45 68,054
2016-05-26 $26.46 $26.54 $26.42 $26.49 $25.32 72,140
2016-05-25 $26.59 $26.60 $26.50 $26.52 $25.34 59,523
2016-05-24 $26.54 $26.62 $26.53 $26.61 $25.43 141,722
2016-05-23 $26.52 $26.57 $26.50 $26.54 $25.36 184,047
2016-05-20 $26.54 $26.58 $26.50 $26.52 $25.34 94,072
2016-05-19 $26.51 $26.58 $26.48 $26.50 $25.32 59,351
2016-05-18 $26.36 $26.50 $26.34 $26.50 $25.32 40,301
2016-05-17 $26.29 $26.35 $26.24 $26.32 $25.15 63,433
2016-05-16 $26.25 $26.35 $26.25 $26.33 $25.16 80,955
2016-05-13 $26.24 $26.38 $26.24 $26.34 $25.17 148,901
2016-05-12 $26.10 $26.21 $26.09 $26.19 $25.03 355,517
2016-05-11 $26.15 $26.17 $26.05 $26.09 $24.93 1,182,247
2016-05-10 $26.19 $26.22 $26.15 $26.20 $25.04 7,598
2016-05-09 $26.15 $26.24 $26.15 $26.23 $25.07 22,295
2016-05-06 $26.09 $26.10 $26.02 $26.10 $24.94 17,674
2016-05-05 $25.92 $26.07 $25.92 $26.03 $24.88 29,253
2016-05-04 $25.94 $25.97 $25.89 $25.96 $24.81 119,715
2016-05-03 $25.65 $25.85 $25.65 $25.85 $24.70 29,551
2016-05-02 $25.66 $25.70 $25.61 $25.63 $24.49 36,331
2016-04-29 $25.70 $25.78 $25.69 $25.69 $24.55 36,008
2016-04-28 $26.00 $26.00 $25.85 $25.86 $24.71 21,704
2016-04-27 $26.13 $26.17 $26.08 $26.14 $24.98 31,130
2016-04-26 $26.09 $26.14 $26.04 $26.12 $24.96 32,621
2016-04-25 $26.17 $26.23 $26.15 $26.20 $25.04 228,325
2016-04-22 $26.16 $26.27 $26.16 $26.26 $25.10 20,020
2016-04-21 $25.96 $26.14 $25.96 $26.11 $24.95 89,044
2016-04-20 $25.96 $26.09 $25.96 $26.04 $24.89 35,678
2016-04-19 $25.93 $25.99 $25.91 $25.94 $24.79 48,775
2016-04-18 $26.11 $26.16 $26.05 $26.08 $24.92 132,042
2016-04-15 $26.12 $26.19 $26.08 $26.18 $25.02 51,206
2016-04-14 $26.17 $26.19 $26.12 $26.19 $25.03 25,996
2016-04-13 $26.10 $26.20 $26.10 $26.13 $24.97 39,185
2016-04-12 $26.02 $26.11 $25.98 $26.01 $24.86 22,856
2016-04-11 $26.04 $26.09 $26.00 $26.07 $24.91 459,982
2016-04-08 $26.22 $26.22 $26.12 $26.14 $24.98 40,066
2016-04-07 $26.23 $26.30 $26.21 $26.27 $25.11 62,468
2016-04-06 $26.39 $26.39 $26.17 $26.18 $25.02 7,388,548
2016-04-05 $26.30 $26.40 $26.26 $26.30 $25.13 190,697
2016-04-04 $26.18 $26.27 $26.16 $26.24 $25.08 277,983
2016-04-01 $26.27 $26.40 $26.20 $26.22 $25.06 36,161
2016-03-31 $26.14 $26.25 $26.11 $26.24 $25.08 51,624
2016-03-30 $26.26 $26.33 $26.17 $26.22 $25.06 167,831
2016-03-29 $26.62 $26.62 $26.31 $26.34 $25.17 98,900
2016-03-28 $26.58 $26.60 $26.53 $26.56 $25.38 31,970
2016-03-24 $26.62 $26.69 $26.61 $26.66 $25.48 70,677
2016-03-23 $26.50 $26.64 $26.50 $26.63 $25.45 35,098
2016-03-22 $26.39 $26.46 $26.37 $26.45 $25.28 57,464
2016-03-21 $26.30 $26.40 $26.29 $26.40 $25.23 33,479
2016-03-18 $26.25 $26.30 $26.21 $26.30 $25.13 59,302
2016-03-17 $26.36 $26.38 $26.22 $26.27 $25.11 245,125
2016-03-16 $26.90 $26.97 $26.51 $26.57 $25.39 306,698
2016-03-15 $26.86 $26.89 $26.79 $26.87 $25.68 69,429
2016-03-14 $26.68 $26.95 $26.68 $26.72 $25.54 223,937
2016-03-11 $26.69 $26.70 $26.60 $26.70 $25.52 1,225,818
2016-03-10 $26.83 $26.97 $26.70 $26.72 $25.54 32,931
2016-03-09 $27.00 $27.00 $26.81 $26.87 $25.68 86,280
2016-03-08 $26.86 $26.97 $26.86 $26.97 $25.77 185,455
2016-03-07 $26.94 $27.03 $26.85 $26.90 $25.71 88,896
2016-03-04 $27.00 $27.01 $26.90 $27.00 $25.80 218,513
2016-03-03 $27.14 $27.18 $27.03 $27.04 $25.84 45,733
2016-03-02 $27.23 $27.30 $27.12 $27.21 $26.00 36,616
2016-03-01 $27.28 $27.33 $27.23 $27.26 $26.05 3,913,614
2016-02-29 $27.29 $27.34 $27.25 $27.29 $26.08 55,178
2016-02-26 $27.22 $27.38 $27.22 $27.33 $26.12 29,550
2016-02-25 $27.16 $27.19 $27.07 $27.11 $25.91 657,233
2016-02-24 $27.22 $27.25 $27.12 $27.17 $25.97 34,569
2016-02-23 $27.13 $27.20 $27.13 $27.16 $25.96 13,623
2016-02-22 $27.15 $27.20 $27.10 $27.15 $25.95 54,245
2016-02-19 $27.23 $27.23 $27.05 $27.05 $25.85 10,725
2016-02-18 $27.10 $27.18 $27.10 $27.15 $25.95 33,483
2016-02-17 $27.32 $27.32 $27.09 $27.13 $25.93 33,128
2016-02-16 $27.12 $27.29 $27.12 $27.25 $26.04 199,654
2016-02-12 $27.08 $27.13 $27.04 $27.05 $25.85 38,612
2016-02-11 $27.02 $27.05 $26.95 $27.02 $25.82 235,731
2016-02-10 $27.15 $27.18 $27.02 $27.02 $25.82 45,446
2016-02-09 $27.17 $27.28 $27.05 $27.12 $25.92 66,516
2016-02-08 $27.38 $27.38 $27.22 $27.26 $26.05 77,814
2016-02-05 $27.22 $27.32 $27.22 $27.32 $26.10 105,984
2016-02-04 $27.06 $27.19 $27.06 $27.15 $25.95 113,926
2016-02-03 $27.57 $27.57 $27.21 $27.26 $26.05 113,946
2016-02-02 $27.74 $27.83 $27.71 $27.75 $26.52 157,837
2016-02-01 $27.79 $27.81 $27.68 $27.70 $26.47 148,514
2016-01-29 $27.78 $27.89 $27.78 $27.84 $26.61 94,766
2016-01-28 $27.60 $27.69 $27.59 $27.69 $26.46 98,883
2016-01-27 $27.71 $27.80 $27.70 $27.74 $26.51 263,207
2016-01-26 $27.85 $27.85 $27.72 $27.76 $26.53 102,923
2016-01-25 $27.85 $27.87 $27.81 $27.85 $26.61 363,095
2016-01-22 $27.76 $27.93 $27.72 $27.88 $26.64 56,856
2016-01-21 $27.85 $27.90 $27.79 $27.80 $26.57 55,281
2016-01-20 $27.85 $27.87 $27.77 $27.79 $26.56 154,356
2016-01-19 $27.81 $27.81 $27.73 $27.79 $26.56 51,232
2016-01-15 $27.63 $27.78 $27.63 $27.74 $26.51 71,690
2016-01-14 $27.62 $27.74 $27.61 $27.66 $26.43 133,248
2016-01-13 $27.63 $27.70 $27.61 $27.70 $26.47 56,272
2016-01-12 $27.62 $27.79 $27.61 $27.64 $26.41 657,410
2016-01-11 $27.58 $27.64 $27.53 $27.64 $26.41 86,826
2016-01-08 $27.59 $27.62 $27.55 $27.57 $26.35 82,633
2016-01-07 $27.56 $27.60 $27.41 $27.41 $26.19 74,538
2016-01-06 $27.67 $27.67 $27.55 $27.61 $26.39 23,007
2016-01-05 $27.55 $27.62 $27.50 $27.52 $26.30 92,975
2016-01-04 $27.37 $27.50 $27.37 $27.50 $26.28 219,138
2015-12-31 $27.37 $27.43 $27.34 $27.36 $26.15 38,899
2015-12-30 $27.31 $27.39 $27.30 $27.38 $26.17 47,983
2015-12-29 $27.31 $27.34 $27.24 $27.25 $26.04 219,477
2015-12-28 $27.08 $27.42 $27.08 $27.24 $26.03 102,259
2015-12-24 $27.33 $27.33 $27.24 $27.30 $26.09 79,495
2015-12-23 $27.34 $27.44 $27.33 $27.34 $26.13 85,184
2015-12-22 $27.39 $27.41 $27.30 $27.36 $26.15 58,678
2015-12-21 $28.16 $28.16 $27.33 $27.42 $26.20 256,442
2015-12-18 $29.30 $29.33 $29.16 $29.19 $26.20 109,881
2015-12-17 $29.21 $29.40 $29.19 $29.32 $26.32 147,080
2015-12-16 $29.06 $29.18 $28.91 $29.09 $26.11 157,288
2015-12-15 $28.98 $29.14 $28.98 $29.11 $26.13 32,412
2015-12-14 $29.03 $29.03 $28.89 $28.98 $26.01 82,102
2015-12-11 $28.98 $29.03 $28.97 $28.99 $26.02 26,232
2015-12-10 $28.93 $29.03 $28.87 $28.96 $26.00 44,674
2015-12-09 $28.94 $28.95 $28.85 $28.86 $25.91 79,780
2015-12-08 $29.11 $29.14 $29.10 $29.10 $26.12 38,719
2015-12-07 $29.10 $29.12 $29.08 $29.10 $26.12 41,712
2015-12-04 $28.93 $29.02 $28.84 $28.94 $25.98 111,471
2015-12-03 $29.05 $29.06 $28.79 $28.87 $25.91 67,883
2015-12-02 $29.29 $29.33 $29.22 $29.22 $26.23 39,447
2015-12-01 $29.23 $29.27 $29.15 $29.17 $26.18 86,391
2015-11-30 $29.27 $29.33 $29.27 $29.33 $26.33 34,073
2015-11-27 $29.22 $29.29 $29.22 $29.28 $26.28 41,731
2015-11-25 $29.25 $29.26 $29.13 $29.16 $26.17 25,331
2015-11-24 $29.15 $29.17 $29.09 $29.12 $26.14 73,196
2015-11-23 $29.24 $29.24 $29.15 $29.20 $26.21 33,774
2015-11-20 $29.08 $29.17 $29.07 $29.14 $26.16 114,458
2015-11-19 $29.09 $29.11 $29.00 $29.05 $26.08 52,412
2015-11-18 $29.27 $29.33 $29.24 $29.28 $26.28 43,879
2015-11-17 $29.23 $29.28 $29.21 $29.26 $26.26 256,157
2015-11-16 $29.21 $29.27 $29.18 $29.21 $26.22 204,099
2015-11-13 $29.14 $29.18 $29.11 $29.13 $26.15 41,745
2015-11-12 $29.17 $29.22 $29.04 $29.05 $26.08 65,711
2015-11-11 $29.13 $29.17 $29.13 $29.15 $26.17 56,874
2015-11-10 $29.27 $29.29 $29.19 $29.22 $26.23 52,308
2015-11-09 $29.24 $29.26 $29.15 $29.15 $26.17 159,230
2015-11-06 $29.26 $29.28 $29.16 $29.23 $26.24 219,399
2015-11-05 $28.87 $28.90 $28.85 $28.89 $25.93 56,113
2015-11-04 $28.75 $28.87 $28.75 $28.82 $25.87 30,887
2015-11-03 $28.69 $28.72 $28.63 $28.63 $25.70 19,497
2015-11-02 $28.65 $28.66 $28.60 $28.63 $25.70 117,058
2015-10-30 $28.67 $28.70 $28.60 $28.68 $25.74 17,007
2015-10-29 $28.89 $28.89 $28.78 $28.79 $25.84 44,127
2015-10-28 $28.69 $28.88 $28.61 $28.81 $25.86 23,608
2015-10-27 $28.65 $28.71 $28.65 $28.70 $25.76 20,510
2015-10-26 $28.69 $28.69 $28.61 $28.67 $25.74 23,178
2015-10-23 $28.67 $28.77 $28.49 $28.72 $25.78 754,323
2015-10-22 $28.51 $28.57 $28.50 $28.55 $25.63 22,665
2015-10-21 $28.32 $28.38 $28.29 $28.37 $25.47 304,645
2015-10-20 $28.22 $28.29 $28.22 $28.27 $25.38 111,359
2015-10-19 $28.20 $28.30 $28.20 $28.28 $25.39 18,914
2015-10-16 $28.14 $28.22 $28.12 $28.18 $25.30 233,569
2015-10-15 $28.11 $28.16 $28.02 $28.06 $25.19 47,107
2015-10-14 $28.25 $28.25 $28.03 $28.09 $25.21 3,050,007
2015-10-13 $28.30 $28.37 $28.25 $28.31 $25.41 192,596
2015-10-12 $28.28 $28.28 $28.19 $28.24 $25.35 28,817
2015-10-09 $28.32 $28.32 $28.21 $28.27 $25.38 65,405
2015-10-08 $28.44 $28.49 $28.30 $28.37 $25.47 88,569
2015-10-07 $28.56 $28.56 $28.41 $28.48 $25.56 21,446
2015-10-06 $28.66 $28.66 $28.46 $28.46 $25.55 24,233
2015-10-05 $28.62 $28.72 $28.60 $28.67 $25.74 40,688
2015-10-02 $28.58 $28.70 $28.53 $28.69 $25.75 29,490
2015-10-01 $28.79 $28.81 $28.67 $28.73 $25.79 91,535
2015-09-30 $28.78 $28.86 $28.75 $28.85 $25.90 54,726
2015-09-29 $28.82 $28.85 $28.73 $28.83 $25.88 193,124
2015-09-28 $28.92 $28.92 $28.73 $28.83 $25.88 131,257
2015-09-25 $28.88 $28.88 $28.76 $28.80 $25.85 98,950
2015-09-24 $28.79 $28.85 $28.70 $28.74 $25.80 36,968
2015-09-23 $28.81 $28.89 $28.80 $28.83 $25.88 61,714
2015-09-22 $28.67 $28.82 $28.67 $28.73 $25.79 139,401
2015-09-21 $28.57 $28.67 $28.55 $28.60 $25.67 73,978
2015-09-18 $28.19 $28.54 $28.19 $28.54 $25.62 346,736
2015-09-17 $28.50 $28.56 $28.21 $28.28 $25.39 105,468
2015-09-16 $28.52 $28.60 $28.45 $28.50 $25.58 89,189
2015-09-15 $28.53 $28.69 $28.53 $28.65 $25.72 30,670
2015-09-14 $28.66 $28.66 $28.52 $28.60 $25.67 55,527
2015-09-11 $28.59 $28.69 $28.55 $28.55 $25.63 52,288
2015-09-10 $28.77 $28.78 $28.55 $28.59 $25.67 116,020
2015-09-09 $28.72 $28.80 $28.69 $28.70 $25.76 32,969
2015-09-08 $28.81 $28.81 $28.67 $28.67 $25.74 19,228
2015-09-04 $28.80 $28.86 $28.72 $28.82 $25.87 571,898
2015-09-03 $28.80 $28.80 $28.71 $28.77 $25.82 37,193
2015-09-02 $28.72 $28.73 $28.63 $28.66 $25.73 160,358
2015-09-01 $28.69 $28.69 $28.52 $28.58 $25.65 52,442
2015-08-31 $28.74 $28.74 $28.60 $28.65 $25.72 32,226
2015-08-28 $28.73 $28.73 $28.48 $28.59 $25.67 34,943
2015-08-27 $28.56 $28.69 $28.54 $28.56 $25.64 11,250
2015-08-26 $28.58 $28.61 $28.39 $28.49 $25.57 41,185
2015-08-25 $28.34 $28.50 $28.28 $28.33 $25.43 120,864
2015-08-24 $28.02 $28.37 $27.90 $28.11 $25.23 170,640
2015-08-21 $28.37 $28.60 $28.37 $28.45 $25.54 2,792,762
2015-08-20 $28.62 $28.71 $28.56 $28.66 $25.73 95,080
2015-08-19 $28.72 $28.82 $28.62 $28.65 $25.72 145,104
2015-08-18 $28.86 $28.87 $28.72 $28.82 $25.87 111,984
2015-08-17 $28.70 $28.79 $28.70 $28.70 $25.76 55,173
2015-08-14 $28.78 $28.94 $28.60 $28.66 $25.73 40,808
2015-08-13 $28.85 $28.85 $28.65 $28.69 $25.75 110,131

WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU) News Headlines

Recent WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU) News
Similar Companies to WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.