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.
Invest in WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |