WisdomTree U.S. Multifactor Fund (USMF) Exchange: BATS
Data as of April 19, 2024
$44.63 ($-0.65) -1.44%
WisdomTree U.S. Multifactor Fund - Daily Information
Click for more stock information on WisdomTree U.S. Multifactor Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $45.08 |
Previous Close | $44.63 |
High | $45.11 |
Low | $44.55 |
Adjusted Open | $45.08 |
Previous Adjusted Close | $44.63 |
Adjusted High | $45.11 |
Adjusted Low | $44.55 |
About WisdomTree U.S. Multifactor Fund (USMF)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is generally comprised of 200 U.S. companies with the highest composite scores based on two fundamental factors (value and quality measures) and two technical factors (momentum and correlation). To be eligible for inclusion in the Index, a company must meet the following criteria as of the quarterly Index screening date: (i) listed on a U.S. stock exchange and incorporated and headquartered in the United States; (ii) average daily dollar trading volume of at least $1,000,000 for each of the preceding three months; and (iii) only common stocks, real estate investment trusts (“REITs”), tracking stocks and holding companies are eligible for inclusion in the Index. The top 800 companies by market capitalization that meet the foregoing criteria (the “Starting Universe”) are assigned a score for each of the following factors:Value – determined by fundamental valuation ratios, e.g., price-to-book, price-to-sales, price-to-earnings Quality – determined by static observations and trends of these ratios over time, e.g., return on equity, return on assetsMomentum – determined by a stock’s risk adjusted returns over multiple periods of timeLow Correlation – incorporates diversification potential of stocks that are less correlated to the market over historical periodsThe score for each factor is used to calculate a company’s overall factor score. Companies from the Starting Universe are ranked by their overall factor score, and the top twenty-five percent (25%) (i.e., 200 out of 800 companies) are selected for inclusion in the Index. Companies are weighted in the Index by a combination of their overall factor score and their inverse volatility over the prior 12 months, subject to certain sector weighting considerations set forth below. For the inverse volatility weighting component, the Index methodology determines each company’s volatility (or risk) as measured by standard deviation over the past 12 months, which reflects the average amount a company’s stock price has differed from the mean over that period. Companies with higher overall factor scores and lower volatility (or risk) receive higher weights in the Index and companies with lower overall factor scores and higher volatility (or risk) receive lower weights in the Index. The Index is reconstituted and rebalanced quarterly. At the time of the Index’s quarterly screening date, the maximum weight of any security in the Index is capped at 4% and the sectors are weighted the same as the sector weights in the Starting Universe (i.e., sector neutral). In response to market conditions and/or the volume factor adjustments, security weights may fluctuate above the specified cap and/or sector weights may fluctuate from the sector neutral weighting. If a component security no longer meets applicable trading volume thresholds as of the quarterly Index screening date, the Index methodology applies a volume factor adjustment to reduce such component security’s weight in the Index and reallocates the reduction in the weight pro rata among the other remaining securities. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the information technology and health care sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree U.S. Multifactor Fund (USMF)
Historical Stock Data for WisdomTree U.S. Multifactor Fund (USMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $45.08 | $45.11 | $44.55 | $44.63 | $44.63 | 14,645 |
2024-04-11 | $45.50 | $45.50 | $45.16 | $45.28 | $45.28 | 12,821 |
2024-04-10 | $45.46 | $45.49 | $45.32 | $45.43 | $45.43 | 5,073 |
2024-04-09 | $46.05 | $46.05 | $45.61 | $45.85 | $45.85 | 15,984 |
2024-04-08 | $46.07 | $46.14 | $45.96 | $46.00 | $46.00 | 7,354 |
2024-04-05 | $45.65 | $46.06 | $45.65 | $46.02 | $46.02 | 9,586 |
2024-04-04 | $46.43 | $46.46 | $45.67 | $45.67 | $45.67 | 9,961 |
2024-04-03 | $46.03 | $46.30 | $46.03 | $46.16 | $46.16 | 11,909 |
2024-04-02 | $46.14 | $46.15 | $45.94 | $46.07 | $46.07 | 22,991 |
2024-04-01 | $46.51 | $46.73 | $46.25 | $46.44 | $46.44 | 11,657 |
2024-03-28 | $46.41 | $46.58 | $46.41 | $46.55 | $46.55 | 74,243 |
2024-03-27 | $46.17 | $46.39 | $46.15 | $46.39 | $46.39 | 9,926 |
2024-03-26 | $45.91 | $46.23 | $45.91 | $46.23 | $46.23 | 19,616 |
2024-03-25 | $45.98 | $46.00 | $45.83 | $45.84 | $45.84 | 13,537 |
2024-03-22 | $46.18 | $46.18 | $45.93 | $45.99 | $45.99 | 9,450 |
2024-03-21 | $46.21 | $46.32 | $46.06 | $46.30 | $46.16 | 8,843 |
2024-03-20 | $45.78 | $46.01 | $45.74 | $46.01 | $45.87 | 8,422 |
2024-03-19 | $45.49 | $45.83 | $45.49 | $45.80 | $45.66 | 16,429 |
2024-03-18 | $45.54 | $45.67 | $45.51 | $45.51 | $45.37 | 8,865 |
2024-03-15 | $45.39 | $45.54 | $45.39 | $45.41 | $45.41 | 12,483 |
2024-03-14 | $45.84 | $45.84 | $45.34 | $45.47 | $45.47 | 6,480 |
2024-03-13 | $45.78 | $45.93 | $45.78 | $45.80 | $45.80 | 8,210 |
2024-03-12 | $45.61 | $45.72 | $45.53 | $45.71 | $45.71 | 8,783 |
2024-03-11 | $45.41 | $45.47 | $45.17 | $45.40 | $45.40 | 11,077 |
2024-03-08 | $45.66 | $45.78 | $45.43 | $45.48 | $45.48 | 12,344 |
2024-03-07 | $45.57 | $45.64 | $45.51 | $45.59 | $45.59 | 10,813 |
2024-03-06 | $45.33 | $45.45 | $45.23 | $45.33 | $45.33 | 9,945 |
2024-03-05 | $45.25 | $45.31 | $44.92 | $45.05 | $45.05 | 24,236 |
2024-03-04 | $45.32 | $45.45 | $45.29 | $45.29 | $45.29 | 11,665 |
2024-03-01 | $45.01 | $45.25 | $45.01 | $45.25 | $45.25 | 6,248 |
2024-02-29 | $44.96 | $44.96 | $44.67 | $44.90 | $44.90 | 13,586 |
2024-02-28 | $44.75 | $44.75 | $44.68 | $44.74 | $44.74 | 12,670 |
2024-02-27 | $44.71 | $44.76 | $44.61 | $44.76 | $44.76 | 34,285 |
2024-02-26 | $44.73 | $44.83 | $44.63 | $44.63 | $44.63 | 6,289 |
2024-02-23 | $44.50 | $44.72 | $44.50 | $44.70 | $44.70 | 7,482 |
2024-02-22 | $44.12 | $44.48 | $44.12 | $44.44 | $44.44 | 18,827 |
2024-02-21 | $43.78 | $43.85 | $43.69 | $43.85 | $43.85 | 9,078 |
2024-02-20 | $43.86 | $44.01 | $43.84 | $43.89 | $43.89 | 17,693 |
2024-02-16 | $44.22 | $44.30 | $44.03 | $44.03 | $44.03 | 3,975 |
2024-02-15 | $44.00 | $44.37 | $44.00 | $44.28 | $44.28 | 10,548 |
2024-02-14 | $43.68 | $43.84 | $43.56 | $43.83 | $43.83 | 14,788 |
2024-02-13 | $43.53 | $43.69 | $43.29 | $43.57 | $43.57 | 36,329 |
2024-02-12 | $43.90 | $44.12 | $43.90 | $44.02 | $44.02 | 12,899 |
2024-02-09 | $43.77 | $43.95 | $43.75 | $43.91 | $43.91 | 17,083 |
2024-02-08 | $43.65 | $43.73 | $43.57 | $43.73 | $43.73 | 17,339 |
2024-02-07 | $43.63 | $43.71 | $43.47 | $43.63 | $43.63 | 26,350 |
2024-02-06 | $43.56 | $43.56 | $43.39 | $43.45 | $43.45 | 14,301 |
2024-02-05 | $43.56 | $43.56 | $43.20 | $43.50 | $43.50 | 24,227 |
2024-02-02 | $43.50 | $43.89 | $43.50 | $43.77 | $43.77 | 13,779 |
2024-02-01 | $43.27 | $43.69 | $43.20 | $43.65 | $43.65 | 22,114 |
2024-01-31 | $43.68 | $43.68 | $43.27 | $43.30 | $43.30 | 11,331 |
2024-01-30 | $43.64 | $43.84 | $43.63 | $43.81 | $43.81 | 24,576 |
2024-01-29 | $43.37 | $43.63 | $43.33 | $43.63 | $43.63 | 10,454 |
2024-01-26 | $43.38 | $43.55 | $43.34 | $43.42 | $43.42 | 9,535 |
2024-01-25 | $43.28 | $43.41 | $43.24 | $43.40 | $43.40 | 19,901 |
2024-01-24 | $43.42 | $43.42 | $43.07 | $43.08 | $43.08 | 19,424 |
2024-01-23 | $43.30 | $43.31 | $43.07 | $43.20 | $43.20 | 15,612 |
2024-01-22 | $43.11 | $43.34 | $43.07 | $43.18 | $43.18 | 14,547 |
2024-01-19 | $42.67 | $42.96 | $42.57 | $42.90 | $42.90 | 45,489 |
2024-01-18 | $42.43 | $42.60 | $42.22 | $42.60 | $42.60 | 406,396 |
2024-01-17 | $42.42 | $42.42 | $42.25 | $42.35 | $42.35 | 5,489 |
2024-01-16 | $42.43 | $42.53 | $42.36 | $42.44 | $42.44 | 7,405 |
2024-01-12 | $42.61 | $42.61 | $42.47 | $42.53 | $42.53 | 20,989 |
2024-01-11 | $42.36 | $42.45 | $42.12 | $42.45 | $42.45 | 28,303 |
2024-01-10 | $42.22 | $42.37 | $42.21 | $42.36 | $42.36 | 21,860 |
2024-01-09 | $42.07 | $42.21 | $42.04 | $42.16 | $42.16 | 13,572 |
2024-01-08 | $41.67 | $42.20 | $41.67 | $42.20 | $42.20 | 12,918 |
2024-01-05 | $41.63 | $41.91 | $41.63 | $41.73 | $41.73 | 474,748 |
2024-01-04 | $41.86 | $41.97 | $41.70 | $41.70 | $41.70 | 16,115 |
2024-01-03 | $41.95 | $41.97 | $41.74 | $41.80 | $41.80 | 31,483 |
2024-01-02 | $42.01 | $42.13 | $41.93 | $42.10 | $42.10 | 20,972 |
2023-12-29 | $42.09 | $42.18 | $41.96 | $42.05 | $42.05 | 27,990 |
2023-12-28 | $42.16 | $42.21 | $42.13 | $42.14 | $42.14 | 5,782 |
2023-12-27 | $42.13 | $42.19 | $42.05 | $42.10 | $42.10 | 21,422 |
2023-12-26 | $42.00 | $42.18 | $41.96 | $42.12 | $42.12 | 14,447 |
2023-12-22 | $41.93 | $42.21 | $41.93 | $42.03 | $42.03 | 368,573 |
2023-12-21 | $41.88 | $42.00 | $41.73 | $41.99 | $41.82 | 21,159 |
2023-12-20 | $42.11 | $42.30 | $41.72 | $41.72 | $41.55 | 18,134 |
2023-12-19 | $42.13 | $42.23 | $42.13 | $42.20 | $42.03 | 15,458 |
2023-12-18 | $41.86 | $42.02 | $41.86 | $41.99 | $41.82 | 13,349 |
2023-12-15 | $41.80 | $41.86 | $41.64 | $41.79 | $41.62 | 9,935 |
2023-12-14 | $42.22 | $42.22 | $41.87 | $41.97 | $41.80 | 5,274 |
2023-12-13 | $41.57 | $41.97 | $41.47 | $41.94 | $41.77 | 17,597 |
2023-12-12 | $41.38 | $41.58 | $41.26 | $41.49 | $41.32 | 15,494 |
2023-12-11 | $41.19 | $41.39 | $41.19 | $41.37 | $41.20 | 8,198 |
2023-12-08 | $40.78 | $41.02 | $40.78 | $41.00 | $40.83 | 8,455 |
2023-12-07 | $40.80 | $40.88 | $40.78 | $40.82 | $40.65 | 9,188 |
2023-12-06 | $41.07 | $41.07 | $40.70 | $40.74 | $40.57 | 16,566 |
2023-12-05 | $40.96 | $41.01 | $40.82 | $40.88 | $40.71 | 7,996 |
2023-12-04 | $40.97 | $41.15 | $40.97 | $41.12 | $40.95 | 10,500 |
2023-12-01 | $40.51 | $41.05 | $40.51 | $41.05 | $40.88 | 36,249 |
2023-11-30 | $40.25 | $40.56 | $40.18 | $40.56 | $40.39 | 17,647 |
2023-11-29 | $40.38 | $40.39 | $40.15 | $40.20 | $40.03 | 9,327 |
2023-11-28 | $40.28 | $40.37 | $39.95 | $40.13 | $39.96 | 138,182 |
2023-11-27 | $40.39 | $40.39 | $40.30 | $40.34 | $40.18 | 16,607 |
2023-11-24 | $40.28 | $40.39 | $40.26 | $40.32 | $40.32 | 2,501 |
2023-11-22 | $40.03 | $40.33 | $40.02 | $40.12 | $40.12 | 302,852 |
2023-11-21 | $39.83 | $39.91 | $39.60 | $39.84 | $39.84 | 893,024 |
2023-11-20 | $39.78 | $39.98 | $39.77 | $39.88 | $39.88 | 85,057 |
2023-11-17 | $39.58 | $39.73 | $39.58 | $39.69 | $39.69 | 19,146 |
2023-11-16 | $39.51 | $39.60 | $39.40 | $39.50 | $39.50 | 12,511 |
2023-11-15 | $39.88 | $39.89 | $39.71 | $39.71 | $39.71 | 5,694 |
2023-11-14 | $39.39 | $39.82 | $39.39 | $39.71 | $39.71 | 18,175 |
2023-11-13 | $38.92 | $39.10 | $38.92 | $39.06 | $39.06 | 10,418 |
2023-11-10 | $38.75 | $39.04 | $38.61 | $39.04 | $39.04 | 14,816 |
2023-11-09 | $38.87 | $38.87 | $38.53 | $38.54 | $38.54 | 3,352 |
2023-11-08 | $38.89 | $38.90 | $38.64 | $38.76 | $38.76 | 7,721 |
2023-11-07 | $38.76 | $38.90 | $38.76 | $38.78 | $38.78 | 17,145 |
2023-11-06 | $38.92 | $38.92 | $38.68 | $38.79 | $38.79 | 16,047 |
2023-11-03 | $38.54 | $38.97 | $38.54 | $38.86 | $38.86 | 14,713 |
2023-11-02 | $37.90 | $38.31 | $37.90 | $38.27 | $38.27 | 22,707 |
2023-11-01 | $37.58 | $37.85 | $37.55 | $37.81 | $37.81 | 40,405 |
2023-10-31 | $37.38 | $37.62 | $37.37 | $37.58 | $37.58 | 202,156 |
2023-10-30 | $37.18 | $37.34 | $37.09 | $37.24 | $37.24 | 7,642 |
2023-10-27 | $37.35 | $37.35 | $36.95 | $36.99 | $36.99 | 14,505 |
2023-10-26 | $37.52 | $37.66 | $37.36 | $37.40 | $37.40 | 240,860 |
2023-10-25 | $37.63 | $37.82 | $37.45 | $37.49 | $37.49 | 9,777 |
2023-10-24 | $37.80 | $37.96 | $37.77 | $37.85 | $37.85 | 21,093 |
2023-10-23 | $37.62 | $37.78 | $37.51 | $37.51 | $37.51 | 15,766 |
2023-10-20 | $38.20 | $38.20 | $37.81 | $37.81 | $37.81 | 31,021 |
2023-10-19 | $38.51 | $38.70 | $38.19 | $38.23 | $38.23 | 4,249 |
2023-10-18 | $38.95 | $38.95 | $38.70 | $38.73 | $38.73 | 6,449 |
2023-10-17 | $38.75 | $39.26 | $38.75 | $39.10 | $39.10 | 15,644 |
2023-10-16 | $38.82 | $38.99 | $38.82 | $38.94 | $38.94 | 10,341 |
2023-10-13 | $38.66 | $38.66 | $38.40 | $38.50 | $38.50 | 4,497 |
2023-10-12 | $38.78 | $38.78 | $38.39 | $38.54 | $38.54 | 15,472 |
2023-10-11 | $38.91 | $38.97 | $38.75 | $38.97 | $38.97 | 21,605 |
2023-10-10 | $38.75 | $39.04 | $38.75 | $38.87 | $38.87 | 5,256 |
2023-10-09 | $38.25 | $38.74 | $38.22 | $38.68 | $38.68 | 43,034 |
2023-10-06 | $37.85 | $38.46 | $37.80 | $38.25 | $38.25 | 18,221 |
2023-10-05 | $38.03 | $38.08 | $37.86 | $38.00 | $38.00 | 7,144 |
2023-10-04 | $37.82 | $38.05 | $37.69 | $38.05 | $38.05 | 14,482 |
2023-10-03 | $37.77 | $37.83 | $37.66 | $37.77 | $37.77 | 31,493 |
2023-10-02 | $38.34 | $38.39 | $38.11 | $38.21 | $38.21 | 55,188 |
2023-09-29 | $38.81 | $38.81 | $38.36 | $38.46 | $38.46 | 64,882 |
2023-09-28 | $38.31 | $38.71 | $38.31 | $38.61 | $38.61 | 6,275 |
2023-09-27 | $38.32 | $38.37 | $38.07 | $38.30 | $38.30 | 4,734 |
2023-09-26 | $38.48 | $38.48 | $38.13 | $38.17 | $38.17 | 21,292 |
2023-09-25 | $38.46 | $38.66 | $38.46 | $38.58 | $38.58 | 4,887 |
2023-09-22 | $38.68 | $38.82 | $38.60 | $38.60 | $38.60 | 4,736 |
2023-09-21 | $38.88 | $38.90 | $38.70 | $38.70 | $38.70 | 21,422 |
2023-09-20 | $39.29 | $39.46 | $39.14 | $39.14 | $39.14 | 4,306 |
2023-09-19 | $39.05 | $39.17 | $39.02 | $39.17 | $39.17 | 2,530 |
2023-09-18 | $39.12 | $39.29 | $39.12 | $39.14 | $39.14 | 6,998 |
2023-09-15 | $39.33 | $39.33 | $39.07 | $39.12 | $39.12 | 13,788 |
2023-09-14 | $39.28 | $39.53 | $39.28 | $39.48 | $39.48 | 5,095 |
2023-09-13 | $39.12 | $39.19 | $39.01 | $39.11 | $39.11 | 11,266 |
2023-09-12 | $39.20 | $39.30 | $39.14 | $39.14 | $39.14 | 6,961 |
2023-09-11 | $39.26 | $39.34 | $39.24 | $39.25 | $39.25 | 14,802 |
2023-09-08 | $39.04 | $39.30 | $39.04 | $39.15 | $39.15 | 6,347 |
2023-09-07 | $39.01 | $39.13 | $39.00 | $39.03 | $39.03 | 36,041 |
2023-09-06 | $39.14 | $39.14 | $38.99 | $39.07 | $39.07 | 6,438 |
2023-09-05 | $39.30 | $39.31 | $39.05 | $39.11 | $39.11 | 3,633 |
2023-09-01 | $39.52 | $39.66 | $39.42 | $39.52 | $39.52 | 7,603 |
2023-08-31 | $39.48 | $39.57 | $39.42 | $39.42 | $39.42 | 5,608 |
2023-08-30 | $39.58 | $39.58 | $39.42 | $39.50 | $39.50 | 41,625 |
2023-08-29 | $38.94 | $39.37 | $38.94 | $39.35 | $39.35 | 9,339 |
2023-08-28 | $38.81 | $39.03 | $38.81 | $39.02 | $39.02 | 14,358 |
2023-08-25 | $38.72 | $38.78 | $38.64 | $38.73 | $38.73 | 4,567 |
2023-08-24 | $38.97 | $39.01 | $38.41 | $38.61 | $38.61 | 7,230 |
2023-08-23 | $38.77 | $38.98 | $38.77 | $38.89 | $38.89 | 4,487 |
2023-08-22 | $38.91 | $38.91 | $38.66 | $38.67 | $38.67 | 20,061 |
2023-08-21 | $38.70 | $38.87 | $38.56 | $38.81 | $38.81 | 15,109 |
2023-08-18 | $38.47 | $38.70 | $38.47 | $38.63 | $38.63 | 15,812 |
2023-08-17 | $38.99 | $38.99 | $38.45 | $38.49 | $38.49 | 12,304 |
2023-08-16 | $39.13 | $39.35 | $38.84 | $38.84 | $38.84 | 7,566 |
2023-08-15 | $39.26 | $39.26 | $39.07 | $39.08 | $39.08 | 14,439 |
2023-08-14 | $39.24 | $39.45 | $39.24 | $39.38 | $39.38 | 16,603 |
2023-08-11 | $39.20 | $39.38 | $39.18 | $39.31 | $39.31 | 7,192 |
2023-08-10 | $39.44 | $39.45 | $39.15 | $39.22 | $39.22 | 5,900 |
2023-08-09 | $39.39 | $39.45 | $39.20 | $39.27 | $39.27 | 6,852 |
2023-08-08 | $39.24 | $39.40 | $39.16 | $39.36 | $39.36 | 5,353 |
2023-08-07 | $39.42 | $39.55 | $39.42 | $39.52 | $39.52 | 10,605 |
2023-08-04 | $39.37 | $39.56 | $39.14 | $39.14 | $39.14 | 11,444 |
2023-08-03 | $39.37 | $39.48 | $39.26 | $39.40 | $39.40 | 11,099 |
2023-08-02 | $39.56 | $39.56 | $39.39 | $39.41 | $39.41 | 5,110 |
2023-08-01 | $39.62 | $39.65 | $39.45 | $39.64 | $39.64 | 7,104 |
2023-07-31 | $39.68 | $39.69 | $39.56 | $39.65 | $39.65 | 5,484 |
2023-07-28 | $39.55 | $39.63 | $39.52 | $39.57 | $39.57 | 12,844 |
2023-07-27 | $39.78 | $39.81 | $39.45 | $39.45 | $39.45 | 13,120 |
2023-07-26 | $39.71 | $39.77 | $39.65 | $39.77 | $39.77 | 5,155 |
2023-07-25 | $39.58 | $39.87 | $39.58 | $39.78 | $39.78 | 6,635 |
2023-07-24 | $39.74 | $39.74 | $39.62 | $39.66 | $39.66 | 23,786 |
2023-07-21 | $39.85 | $39.86 | $39.71 | $39.71 | $39.71 | 9,583 |
2023-07-20 | $39.64 | $39.77 | $39.63 | $39.77 | $39.77 | 16,746 |
2023-07-19 | $39.85 | $39.86 | $39.63 | $39.69 | $39.69 | 12,446 |
2023-07-18 | $39.40 | $39.68 | $39.40 | $39.66 | $39.66 | 6,090 |
2023-07-17 | $39.06 | $39.45 | $39.06 | $39.38 | $39.38 | 7,472 |
2023-07-14 | $39.03 | $39.14 | $39.03 | $39.08 | $39.08 | 3,107 |
2023-07-13 | $39.13 | $39.27 | $39.13 | $39.25 | $39.25 | 7,548 |
2023-07-12 | $39.32 | $39.32 | $39.04 | $39.10 | $39.10 | 7,082 |
2023-07-11 | $38.93 | $39.07 | $38.87 | $39.07 | $39.07 | 4,704 |
2023-07-10 | $38.68 | $38.77 | $38.67 | $38.72 | $38.72 | 8,225 |
2023-07-07 | $38.26 | $38.73 | $38.26 | $38.44 | $38.44 | 9,859 |
2023-07-06 | $38.35 | $38.44 | $38.22 | $38.40 | $38.40 | 19,945 |
2023-07-05 | $38.68 | $38.70 | $38.54 | $38.68 | $38.68 | 32,040 |
2023-07-03 | $38.64 | $38.82 | $38.64 | $38.80 | $38.80 | 27,068 |
2023-06-30 | $38.68 | $38.89 | $38.67 | $38.77 | $38.77 | 13,831 |
2023-06-29 | $38.10 | $38.43 | $38.05 | $38.43 | $38.43 | 12,770 |
2023-06-28 | $37.89 | $38.08 | $37.89 | $38.08 | $38.08 | 16,009 |
2023-06-27 | $37.59 | $38.11 | $37.59 | $38.04 | $38.04 | 8,483 |
2023-06-26 | $37.58 | $37.75 | $37.57 | $37.65 | $37.65 | 11,708 |
2023-06-23 | $37.78 | $37.88 | $37.66 | $37.69 | $37.55 | 11,852 |
2023-06-22 | $37.88 | $37.99 | $37.84 | $37.99 | $37.85 | 16,471 |
2023-06-21 | $37.95 | $38.10 | $37.95 | $38.00 | $37.86 | 14,087 |
2023-06-20 | $38.20 | $38.20 | $38.00 | $38.06 | $37.92 | 8,838 |
2023-06-16 | $38.49 | $38.49 | $38.31 | $38.34 | $38.34 | 8,594 |
2023-06-15 | $37.90 | $38.44 | $37.90 | $38.40 | $38.40 | 11,092 |
2023-06-14 | $38.12 | $38.12 | $37.79 | $37.99 | $37.99 | 7,200 |
2023-06-13 | $38.06 | $38.19 | $38.06 | $38.12 | $38.12 | 6,671 |
2023-06-12 | $37.75 | $37.93 | $37.74 | $37.93 | $37.93 | 4,357 |
2023-06-09 | $37.75 | $37.80 | $37.65 | $37.70 | $37.70 | 33,321 |
2023-06-08 | $37.59 | $37.71 | $37.56 | $37.71 | $37.71 | 99,292 |
2023-06-07 | $37.50 | $37.68 | $37.47 | $37.63 | $37.63 | 14,850 |
2023-06-06 | $37.46 | $37.49 | $37.34 | $37.47 | $37.47 | 82,848 |
2023-06-05 | $37.38 | $37.38 | $37.13 | $37.19 | $37.19 | 13,500 |
2023-06-02 | $36.82 | $37.40 | $36.82 | $37.37 | $37.37 | 12,169 |
2023-06-01 | $36.55 | $36.69 | $36.40 | $36.58 | $36.58 | 8,562 |
2023-05-31 | $36.55 | $36.55 | $36.24 | $36.49 | $36.49 | 20,766 |
2023-05-30 | $36.68 | $36.69 | $36.54 | $36.57 | $36.57 | 11,598 |
2023-05-26 | $36.57 | $36.80 | $36.57 | $36.76 | $36.76 | 4,787 |
2023-05-25 | $36.53 | $36.68 | $36.37 | $36.55 | $36.55 | 36,780 |
2023-05-24 | $36.73 | $36.73 | $36.51 | $36.60 | $36.60 | 21,311 |
2023-05-23 | $37.06 | $37.15 | $36.74 | $36.87 | $36.87 | 26,556 |
2023-05-22 | $37.14 | $37.33 | $37.12 | $37.22 | $37.22 | 19,439 |
2023-05-19 | $37.36 | $37.41 | $37.07 | $37.16 | $37.16 | 4,544 |
2023-05-18 | $36.90 | $37.26 | $36.87 | $37.26 | $37.26 | 9,115 |
2023-05-17 | $36.78 | $37.13 | $36.77 | $37.08 | $37.08 | 14,038 |
2023-05-16 | $36.98 | $36.98 | $36.74 | $36.74 | $36.74 | 6,788 |
2023-05-15 | $36.99 | $37.14 | $36.91 | $37.13 | $37.13 | 8,891 |
2023-05-12 | $36.98 | $37.09 | $36.77 | $36.98 | $36.98 | 22,265 |
2023-05-11 | $36.81 | $36.94 | $36.81 | $36.93 | $36.93 | 12,375 |
2023-05-10 | $36.93 | $37.13 | $36.81 | $37.07 | $37.07 | 10,414 |
2023-05-09 | $37.08 | $37.08 | $36.95 | $36.99 | $36.99 | 8,884 |
2023-05-08 | $37.15 | $37.15 | $37.02 | $37.08 | $37.08 | 3,082 |
2023-05-05 | $36.98 | $37.20 | $36.94 | $37.10 | $37.10 | 12,562 |
2023-05-04 | $36.80 | $36.80 | $36.43 | $36.45 | $36.45 | 15,808 |
2023-05-03 | $37.21 | $37.25 | $36.89 | $36.89 | $36.89 | 13,646 |
2023-05-02 | $37.29 | $37.29 | $36.80 | $37.09 | $37.09 | 15,723 |
2023-05-01 | $37.44 | $37.72 | $37.44 | $37.61 | $37.61 | 9,211 |
2023-04-28 | $37.23 | $37.54 | $37.23 | $37.48 | $37.48 | 17,498 |
2023-04-27 | $36.89 | $37.21 | $36.74 | $37.21 | $37.21 | 7,029 |
2023-04-26 | $36.97 | $36.97 | $36.69 | $36.75 | $36.75 | 12,288 |
2023-04-25 | $37.45 | $37.45 | $37.11 | $37.13 | $37.13 | 309,429 |
2023-04-24 | $37.63 | $37.66 | $37.46 | $37.61 | $37.61 | 21,630 |
2023-04-21 | $37.64 | $37.64 | $37.44 | $37.55 | $37.55 | 3,718 |
2023-04-20 | $37.62 | $37.70 | $37.51 | $37.61 | $37.61 | 9,935 |
2023-04-19 | $37.73 | $37.81 | $37.65 | $37.72 | $37.72 | 14,882 |
2023-04-18 | $38.05 | $38.05 | $37.80 | $37.92 | $37.92 | 11,893 |
2023-04-17 | $37.71 | $37.92 | $37.67 | $37.89 | $37.89 | 13,597 |
2023-04-14 | $37.92 | $37.98 | $37.58 | $37.74 | $37.74 | 40,703 |
2023-04-13 | $37.59 | $37.95 | $37.52 | $37.86 | $37.86 | 13,387 |
2023-04-12 | $37.85 | $37.85 | $37.52 | $37.52 | $37.52 | 12,928 |
2023-04-11 | $37.60 | $37.85 | $37.60 | $37.70 | $37.70 | 12,400 |
2023-04-10 | $37.24 | $37.52 | $37.24 | $37.52 | $37.52 | 13,631 |
2023-04-06 | $37.39 | $37.39 | $37.24 | $37.30 | $37.30 | 15,102 |
2023-04-05 | $37.28 | $37.39 | $37.18 | $37.35 | $37.35 | 18,851 |
2023-04-04 | $37.71 | $37.89 | $37.08 | $37.21 | $37.21 | 39,581 |
2023-04-03 | $37.45 | $37.72 | $37.45 | $37.67 | $37.67 | 33,063 |
2023-03-31 | $37.15 | $37.55 | $37.15 | $37.55 | $37.55 | 18,447 |
2023-03-30 | $37.28 | $37.28 | $36.90 | $37.00 | $37.00 | 7,181 |
2023-03-29 | $36.84 | $36.91 | $36.73 | $36.91 | $36.91 | 76,010 |
2023-03-28 | $36.58 | $36.61 | $36.47 | $36.52 | $36.52 | 7,179 |
2023-03-27 | $36.26 | $36.64 | $36.26 | $36.51 | $36.51 | 6,756 |
2023-03-24 | $35.83 | $36.20 | $35.81 | $36.20 | $36.10 | 5,216 |
2023-03-23 | $36.29 | $36.50 | $35.89 | $35.90 | $35.80 | 5,420 |
2023-03-22 | $36.75 | $36.80 | $36.14 | $36.14 | $36.04 | 22,940 |
2023-03-21 | $36.66 | $36.77 | $36.59 | $36.73 | $36.62 | 54,190 |
2023-03-20 | $35.91 | $36.42 | $35.91 | $36.32 | $36.22 | 10,895 |
2023-03-17 | $36.01 | $36.08 | $35.62 | $35.65 | $35.55 | 25,336 |
2023-03-16 | $35.76 | $36.26 | $35.53 | $36.22 | $36.12 | 23,089 |
2023-03-15 | $35.74 | $35.78 | $35.40 | $35.76 | $35.66 | 5,653 |
2023-03-14 | $36.26 | $36.61 | $36.00 | $36.33 | $36.23 | 7,836 |
2023-03-13 | $36.09 | $36.32 | $35.90 | $35.90 | $35.80 | 352,165 |
2023-03-10 | $36.85 | $36.95 | $36.28 | $36.37 | $36.37 | 16,420 |
2023-03-09 | $37.82 | $37.82 | $37.08 | $37.08 | $37.08 | 14,588 |
2023-03-08 | $37.86 | $37.89 | $37.57 | $37.72 | $37.72 | 16,278 |
2023-03-07 | $38.32 | $38.34 | $37.82 | $37.86 | $37.86 | 30,666 |
2023-03-06 | $38.44 | $38.57 | $38.28 | $38.37 | $38.37 | 21,181 |
2023-03-03 | $38.19 | $38.50 | $38.15 | $38.49 | $38.49 | 15,058 |
2023-03-02 | $37.91 | $38.21 | $37.79 | $38.15 | $38.15 | 22,413 |
2023-03-01 | $37.96 | $38.01 | $37.77 | $37.96 | $37.96 | 15,746 |
2023-02-28 | $38.30 | $38.30 | $37.97 | $37.97 | $37.97 | 9,320 |
2023-02-27 | $38.44 | $38.63 | $38.18 | $38.26 | $38.26 | 24,621 |
2023-02-24 | $38.17 | $38.29 | $38.05 | $38.25 | $38.25 | 10,699 |
2023-02-23 | $38.75 | $38.75 | $38.21 | $38.52 | $38.52 | 14,636 |
2023-02-22 | $38.61 | $38.68 | $38.42 | $38.46 | $38.46 | 17,942 |
2023-02-21 | $38.85 | $38.90 | $38.48 | $38.48 | $38.48 | 16,702 |
2023-02-17 | $39.02 | $39.20 | $38.92 | $39.17 | $39.17 | 47,522 |
2023-02-16 | $39.00 | $39.38 | $39.00 | $39.13 | $39.13 | 63,811 |
2023-02-15 | $39.15 | $39.31 | $39.04 | $39.30 | $39.30 | 44,776 |
2023-02-14 | $39.47 | $39.47 | $39.06 | $39.30 | $39.30 | 37,417 |
2023-02-13 | $39.11 | $39.48 | $39.11 | $39.48 | $39.48 | 38,090 |
2023-02-10 | $38.92 | $39.18 | $38.92 | $39.18 | $39.18 | 25,742 |
2023-02-09 | $39.35 | $39.38 | $38.89 | $38.89 | $38.89 | 14,535 |
2023-02-08 | $39.24 | $39.32 | $39.05 | $39.11 | $39.11 | 12,994 |
2023-02-07 | $39.08 | $39.37 | $38.82 | $39.37 | $39.37 | 211,312 |
2023-02-06 | $39.12 | $39.14 | $38.99 | $39.03 | $39.03 | 21,643 |
2023-02-03 | $39.55 | $39.55 | $39.29 | $39.32 | $39.32 | 8,721 |
2023-02-02 | $39.63 | $39.65 | $39.38 | $39.59 | $39.59 | 15,528 |
2023-02-01 | $39.05 | $39.59 | $38.87 | $39.41 | $39.41 | 86,862 |
2023-01-31 | $38.79 | $39.25 | $38.79 | $39.24 | $39.24 | 8,655 |
2023-01-30 | $38.92 | $38.92 | $38.78 | $38.78 | $38.78 | 2,578 |
2023-01-27 | $39.10 | $39.10 | $38.90 | $38.94 | $38.94 | 9,598 |
2023-01-26 | $38.84 | $39.09 | $38.77 | $39.09 | $39.09 | 8,481 |
2023-01-25 | $38.43 | $38.83 | $38.43 | $38.83 | $38.83 | 15,167 |
2023-01-24 | $38.95 | $38.95 | $37.94 | $38.67 | $38.67 | 19,909 |
2023-01-23 | $38.47 | $38.84 | $38.47 | $38.72 | $38.72 | 6,346 |
2023-01-20 | $38.14 | $38.41 | $37.94 | $38.39 | $38.39 | 11,724 |
2023-01-19 | $38.07 | $38.15 | $37.87 | $37.95 | $37.95 | 16,720 |
2023-01-18 | $38.82 | $38.84 | $38.16 | $38.19 | $38.19 | 12,845 |
2023-01-17 | $38.80 | $38.94 | $38.68 | $38.68 | $38.68 | 26,758 |
2023-01-13 | $38.43 | $38.87 | $38.43 | $38.84 | $38.84 | 37,585 |
2023-01-12 | $38.55 | $38.89 | $38.54 | $38.75 | $38.75 | 20,545 |
2023-01-11 | $38.45 | $38.66 | $38.41 | $38.63 | $38.63 | 21,263 |
2023-01-10 | $38.08 | $38.35 | $38.02 | $38.35 | $38.35 | 29,952 |
2023-01-09 | $38.40 | $38.57 | $38.13 | $38.13 | $38.13 | 36,431 |
2023-01-06 | $37.98 | $38.42 | $37.83 | $38.31 | $38.31 | 27,096 |
2023-01-05 | $37.50 | $37.61 | $37.40 | $37.50 | $37.50 | 11,438 |
2023-01-04 | $37.67 | $37.92 | $37.59 | $37.74 | $37.74 | 23,121 |
2023-01-03 | $37.75 | $37.83 | $37.17 | $37.46 | $37.46 | 51,145 |
2022-12-30 | $37.55 | $37.65 | $37.35 | $37.60 | $37.60 | 17,704 |
2022-12-29 | $37.47 | $37.85 | $37.47 | $37.79 | $37.79 | 305,364 |
2022-12-28 | $37.90 | $37.90 | $37.35 | $37.35 | $37.35 | 13,206 |
2022-12-27 | $37.90 | $37.95 | $37.75 | $37.85 | $37.85 | 27,890 |
2022-12-23 | $37.49 | $37.83 | $37.49 | $37.82 | $37.82 | 9,902 |
2022-12-22 | $37.66 | $37.74 | $37.26 | $37.72 | $37.53 | 16,963 |
2022-12-21 | $37.64 | $38.10 | $37.64 | $38.04 | $37.84 | 16,954 |
2022-12-20 | $37.43 | $37.67 | $37.35 | $37.54 | $37.35 | 24,412 |
2022-12-19 | $37.58 | $37.68 | $37.21 | $37.36 | $37.17 | 9,625 |
2022-12-16 | $37.64 | $37.77 | $37.37 | $37.62 | $37.43 | 12,760 |
2022-12-15 | $38.30 | $38.33 | $37.82 | $37.98 | $37.78 | 27,900 |
2022-12-14 | $38.68 | $39.03 | $38.47 | $38.65 | $38.45 | 45,958 |
2022-12-13 | $39.35 | $39.47 | $38.67 | $38.77 | $38.57 | 19,682 |
2022-12-12 | $38.37 | $38.83 | $38.35 | $38.80 | $38.80 | 17,506 |
2022-12-09 | $38.55 | $38.63 | $38.35 | $38.36 | $38.36 | 18,512 |
2022-12-08 | $38.59 | $38.85 | $38.53 | $38.65 | $38.65 | 15,632 |
2022-12-07 | $38.51 | $38.64 | $38.40 | $38.45 | $38.45 | 27,647 |
2022-12-06 | $38.80 | $38.80 | $38.27 | $38.50 | $38.50 | 42,537 |
2022-12-05 | $39.30 | $39.30 | $38.76 | $38.88 | $38.88 | 15,371 |
2022-12-02 | $39.34 | $39.70 | $39.32 | $39.61 | $39.61 | 38,618 |
2022-12-01 | $39.83 | $39.94 | $39.59 | $39.65 | $39.65 | 61,063 |
2022-11-30 | $38.79 | $39.70 | $38.67 | $39.70 | $39.70 | 19,740 |
2022-11-29 | $38.81 | $38.96 | $38.76 | $38.85 | $38.85 | 29,196 |
2022-11-28 | $39.09 | $39.10 | $38.71 | $38.75 | $38.75 | 16,114 |
2022-11-25 | $38.99 | $39.30 | $38.99 | $39.24 | $39.24 | 4,158 |
2022-11-23 | $39.07 | $39.14 | $38.90 | $39.07 | $39.07 | 39,810 |
2022-11-22 | $38.59 | $38.99 | $38.59 | $38.96 | $38.96 | 27,112 |
2022-11-21 | $38.30 | $38.52 | $38.29 | $38.47 | $38.47 | 32,340 |
2022-11-18 | $38.37 | $38.57 | $38.23 | $38.43 | $38.43 | 13,970 |
2022-11-17 | $37.95 | $38.26 | $37.89 | $38.26 | $38.26 | 51,448 |
2022-11-16 | $38.47 | $38.48 | $38.30 | $38.36 | $38.36 | 19,587 |
2022-11-15 | $38.71 | $38.71 | $38.31 | $38.56 | $38.56 | 6,249 |
2022-11-14 | $38.44 | $38.81 | $38.26 | $38.26 | $38.26 | 12,790 |
2022-11-11 | $38.53 | $38.55 | $38.29 | $38.50 | $38.50 | 26,999 |
2022-11-10 | $38.03 | $38.49 | $38.03 | $38.49 | $38.49 | 19,225 |
2022-11-09 | $37.48 | $37.68 | $37.13 | $37.13 | $37.13 | 18,602 |
2022-11-08 | $37.49 | $37.95 | $37.40 | $37.67 | $37.67 | 24,211 |
2022-11-07 | $37.19 | $37.53 | $37.08 | $37.46 | $37.46 | 27,025 |
2022-11-04 | $37.18 | $37.37 | $36.69 | $37.11 | $37.11 | 294,739 |
2022-11-03 | $36.79 | $37.01 | $36.56 | $36.76 | $36.76 | 15,265 |
2022-11-02 | $37.79 | $38.22 | $37.23 | $37.23 | $37.23 | 21,285 |
2022-11-01 | $37.99 | $38.12 | $37.87 | $38.05 | $38.05 | 23,598 |
2022-10-31 | $37.85 | $37.98 | $37.82 | $37.87 | $37.87 | 50,956 |
2022-10-28 | $37.26 | $38.00 | $37.26 | $38.00 | $38.00 | 57,492 |
2022-10-27 | $37.34 | $37.60 | $37.23 | $37.23 | $37.23 | 15,043 |
2022-10-26 | $37.08 | $37.49 | $37.08 | $37.15 | $37.15 | 78,290 |
2022-10-25 | $36.42 | $37.04 | $36.42 | $37.00 | $37.00 | 126,373 |
2022-10-24 | $36.48 | $36.58 | $36.30 | $36.53 | $36.53 | 14,807 |
2022-10-21 | $35.40 | $36.12 | $35.40 | $36.11 | $36.11 | 13,010 |
2022-10-20 | $35.77 | $35.93 | $35.42 | $35.46 | $35.46 | 29,708 |
2022-10-19 | $35.89 | $36.03 | $35.53 | $35.68 | $35.68 | 41,967 |
2022-10-18 | $36.13 | $36.26 | $35.84 | $36.02 | $36.02 | 12,054 |
2022-10-17 | $35.44 | $35.72 | $35.43 | $35.58 | $35.58 | 42,951 |
2022-10-14 | $35.76 | $35.76 | $34.97 | $34.98 | $34.98 | 13,998 |
2022-10-13 | $34.22 | $35.60 | $34.22 | $35.60 | $35.60 | 36,314 |
2022-10-12 | $34.74 | $34.97 | $34.74 | $34.77 | $34.77 | 115,227 |
2022-10-11 | $34.69 | $35.20 | $34.69 | $34.86 | $34.86 | 8,221 |
2022-10-10 | $35.13 | $35.13 | $34.70 | $34.88 | $34.88 | 12,919 |
2022-10-07 | $35.35 | $35.35 | $34.81 | $34.95 | $34.95 | 12,003 |
2022-10-06 | $35.80 | $35.85 | $35.56 | $35.60 | $35.60 | 98,265 |
2022-10-05 | $35.79 | $36.19 | $35.73 | $36.01 | $36.01 | 77,080 |
2022-10-04 | $35.52 | $36.12 | $35.52 | $36.12 | $36.12 | 102,057 |
2022-10-03 | $34.48 | $35.25 | $34.48 | $35.11 | $35.11 | 44,028 |
2022-09-30 | $34.46 | $34.75 | $34.16 | $34.16 | $34.16 | 16,637 |
2022-09-29 | $34.69 | $34.69 | $34.15 | $34.47 | $34.47 | 49,813 |
2022-09-28 | $34.36 | $35.10 | $34.35 | $34.96 | $34.96 | 11,306 |
2022-09-27 | $34.50 | $34.69 | $33.98 | $34.15 | $34.15 | 11,253 |
2022-09-26 | $34.63 | $34.67 | $34.21 | $34.23 | $34.23 | 11,702 |
2022-09-23 | $35.02 | $35.07 | $34.62 | $34.92 | $34.92 | 11,516 |
2022-09-22 | $35.67 | $35.78 | $35.57 | $35.65 | $35.65 | 10,792 |
2022-09-21 | $36.64 | $36.77 | $36.01 | $36.01 | $36.01 | 5,356 |
2022-09-20 | $36.70 | $36.70 | $36.27 | $36.45 | $36.45 | 29,701 |
2022-09-19 | $36.41 | $36.94 | $36.41 | $36.94 | $36.94 | 10,400 |
2022-09-16 | $36.70 | $36.70 | $36.39 | $36.69 | $36.69 | 3,813 |
2022-09-15 | $37.13 | $37.19 | $36.95 | $36.95 | $36.95 | 7,957 |
2022-09-14 | $37.00 | $37.26 | $36.95 | $37.13 | $37.13 | 34,928 |
2022-09-13 | $37.85 | $37.85 | $37.14 | $37.21 | $37.21 | 53,375 |
2022-09-12 | $38.35 | $38.52 | $38.35 | $38.47 | $38.47 | 11,935 |
2022-09-09 | $37.86 | $38.20 | $37.86 | $38.15 | $38.15 | 35,193 |
2022-09-08 | $37.29 | $37.68 | $37.29 | $37.66 | $37.66 | 21,303 |
2022-09-07 | $36.92 | $37.50 | $36.92 | $37.44 | $37.44 | 18,225 |
2022-09-06 | $37.13 | $37.18 | $36.78 | $36.83 | $36.83 | 5,291 |
2022-09-02 | $37.62 | $37.78 | $37.02 | $37.03 | $37.03 | 13,520 |
2022-09-01 | $37.13 | $37.31 | $36.95 | $37.31 | $37.31 | 13,323 |
2022-08-31 | $37.72 | $37.72 | $37.30 | $37.30 | $37.30 | 12,435 |
2022-08-30 | $38.04 | $38.04 | $37.45 | $37.50 | $37.50 | 11,982 |
2022-08-29 | $37.87 | $38.23 | $37.87 | $38.02 | $38.02 | 6,481 |
2022-08-26 | $39.07 | $39.07 | $38.16 | $38.16 | $38.16 | 6,338 |
2022-08-25 | $38.92 | $39.08 | $38.87 | $39.08 | $39.08 | 11,376 |
2022-08-24 | $38.53 | $38.76 | $38.53 | $38.70 | $38.70 | 7,587 |
2022-08-23 | $38.73 | $38.75 | $38.59 | $38.59 | $38.59 | 3,822 |
2022-08-22 | $39.04 | $39.04 | $38.73 | $38.73 | $38.73 | 9,849 |
2022-08-19 | $39.42 | $39.45 | $39.28 | $39.41 | $39.41 | 34,259 |
2022-08-18 | $39.53 | $39.71 | $39.51 | $39.64 | $39.64 | 5,331 |
2022-08-17 | $39.49 | $39.62 | $39.47 | $39.49 | $39.49 | 16,232 |
2022-08-16 | $39.66 | $40.03 | $39.62 | $39.86 | $39.86 | 10,357 |
2022-08-15 | $39.16 | $39.62 | $39.16 | $39.58 | $39.58 | 12,882 |
2022-08-12 | $39.14 | $39.47 | $39.13 | $39.46 | $39.46 | 23,005 |
2022-08-11 | $38.91 | $39.27 | $38.91 | $39.01 | $39.01 | 13,473 |
2022-08-10 | $38.79 | $38.83 | $38.70 | $38.79 | $38.79 | 55,431 |
2022-08-09 | $38.37 | $38.37 | $38.11 | $38.15 | $38.15 | 6,557 |
2022-08-08 | $38.56 | $38.56 | $38.28 | $38.29 | $38.29 | 4,625 |
2022-08-05 | $38.11 | $38.15 | $37.97 | $38.12 | $38.12 | 3,897 |
2022-08-04 | $38.28 | $38.28 | $38.08 | $38.08 | $38.08 | 6,760 |
2022-08-03 | $38.19 | $38.44 | $38.19 | $38.40 | $38.40 | 9,064 |
2022-08-02 | $38.15 | $38.37 | $38.03 | $38.03 | $38.03 | 7,371 |
2022-08-01 | $38.15 | $38.40 | $38.15 | $38.35 | $38.35 | 8,193 |
2022-07-29 | $38.03 | $38.41 | $38.03 | $38.34 | $38.34 | 5,536 |
2022-07-28 | $37.90 | $38.10 | $37.62 | $38.07 | $38.07 | 3,398 |
2022-07-27 | $37.38 | $37.93 | $37.38 | $37.84 | $37.84 | 7,125 |
2022-07-26 | $37.49 | $37.49 | $37.26 | $37.35 | $37.35 | 6,871 |
2022-07-25 | $37.47 | $37.52 | $37.39 | $37.52 | $37.52 | 8,465 |
2022-07-22 | $37.43 | $37.50 | $37.17 | $37.31 | $37.31 | 4,106 |
2022-07-21 | $37.31 | $37.49 | $37.14 | $37.49 | $37.49 | 8,103 |
2022-07-20 | $37.21 | $37.44 | $37.21 | $37.40 | $37.40 | 18,081 |
2022-07-19 | $37.09 | $37.31 | $37.05 | $37.31 | $37.31 | 6,425 |
2022-07-18 | $36.90 | $36.91 | $36.38 | $36.43 | $36.43 | 12,276 |
2022-07-15 | $36.50 | $36.56 | $36.48 | $36.55 | $36.55 | 22,566 |
2022-07-14 | $35.93 | $36.02 | $35.59 | $35.99 | $35.99 | 10,674 |
2022-07-13 | $35.97 | $36.51 | $35.97 | $36.36 | $36.36 | 24,308 |
2022-07-12 | $36.64 | $36.84 | $36.36 | $36.47 | $36.47 | 29,397 |
2022-07-11 | $36.66 | $36.83 | $36.62 | $36.62 | $36.62 | 21,385 |
2022-07-08 | $36.98 | $37.11 | $36.83 | $36.92 | $36.92 | 12,651 |
2022-07-07 | $36.80 | $37.01 | $36.79 | $36.95 | $36.95 | 30,370 |
2022-07-06 | $36.48 | $36.71 | $36.29 | $36.52 | $36.52 | 15,015 |
2022-07-05 | $36.09 | $36.52 | $35.94 | $36.52 | $36.52 | 39,233 |
2022-07-01 | $36.23 | $36.80 | $36.23 | $36.80 | $36.80 | 5,226 |
2022-06-30 | $36.04 | $36.53 | $36.04 | $36.25 | $36.25 | 28,779 |
2022-06-29 | $36.85 | $36.85 | $36.44 | $36.57 | $36.57 | 11,391 |
2022-06-28 | $37.57 | $37.57 | $36.66 | $36.67 | $36.67 | 15,511 |
2022-06-27 | $37.24 | $37.28 | $37.11 | $37.11 | $37.11 | 59,480 |
2022-06-24 | $36.40 | $37.09 | $36.40 | $37.09 | $37.09 | 6,442 |
2022-06-23 | $36.21 | $36.22 | $35.83 | $36.22 | $36.06 | 4,878 |
2022-06-22 | $35.79 | $36.20 | $35.75 | $36.05 | $35.89 | 108,721 |
2022-06-21 | $36.08 | $36.16 | $36.03 | $36.06 | $35.90 | 12,911 |
2022-06-17 | $35.56 | $35.56 | $35.21 | $35.49 | $35.33 | 3,546 |
2022-06-16 | $35.39 | $35.46 | $35.27 | $35.27 | $35.11 | 9,778 |
2022-06-15 | $36.67 | $36.86 | $36.37 | $36.57 | $36.41 | 10,767 |
2022-06-14 | $36.69 | $36.69 | $36.01 | $36.28 | $36.12 | 15,203 |
2022-06-13 | $37.04 | $37.04 | $36.39 | $36.39 | $36.23 | 9,599 |
2022-06-10 | $38.09 | $38.09 | $37.78 | $37.82 | $37.65 | 3,163 |
2022-06-09 | $39.11 | $39.30 | $38.64 | $38.64 | $38.47 | 4,630 |
2022-06-08 | $39.72 | $39.79 | $39.37 | $39.37 | $39.20 | 7,822 |
2022-06-07 | $39.41 | $39.94 | $39.41 | $39.94 | $39.76 | 7,693 |
2022-06-06 | $39.63 | $39.83 | $39.53 | $39.58 | $39.41 | 12,921 |
2022-06-03 | $39.54 | $39.54 | $39.41 | $39.45 | $39.28 | 5,188 |
2022-06-02 | $39.10 | $39.76 | $39.09 | $39.76 | $39.59 | 13,447 |
2022-06-01 | $39.83 | $39.83 | $39.05 | $39.39 | $39.22 | 12,616 |
2022-05-31 | $39.51 | $39.81 | $39.51 | $39.70 | $39.52 | 7,141 |
2022-05-27 | $39.53 | $40.01 | $39.53 | $40.01 | $39.83 | 15,331 |
2022-05-26 | $39.01 | $39.39 | $39.01 | $39.30 | $39.13 | 12,294 |
2022-05-25 | $38.46 | $38.66 | $38.27 | $38.53 | $38.36 | 4,265 |
2022-05-24 | $37.61 | $38.02 | $37.56 | $37.97 | $37.80 | 8,654 |
2022-05-23 | $37.88 | $38.24 | $37.81 | $38.09 | $37.92 | 5,766 |
2022-05-20 | $37.68 | $37.78 | $36.82 | $37.46 | $37.29 | 14,374 |
2022-05-19 | $37.33 | $37.80 | $37.33 | $37.52 | $37.35 | 10,657 |
2022-05-18 | $38.50 | $38.50 | $37.54 | $37.54 | $37.37 | 6,280 |
2022-05-17 | $38.76 | $39.08 | $38.69 | $39.06 | $38.88 | 6,317 |
2022-05-16 | $38.14 | $38.58 | $38.14 | $38.33 | $38.16 | 3,360 |
2022-05-13 | $38.12 | $38.51 | $38.09 | $38.33 | $38.16 | 40,731 |
2022-05-12 | $37.40 | $37.66 | $37.22 | $37.64 | $37.48 | 8,612 |
2022-05-11 | $37.94 | $38.58 | $37.57 | $37.57 | $37.40 | 8,796 |
2022-05-10 | $38.44 | $38.44 | $37.58 | $37.95 | $37.78 | 39,937 |
2022-05-09 | $38.47 | $38.58 | $38.10 | $38.10 | $37.93 | 5,184 |
2022-05-06 | $38.91 | $38.98 | $38.77 | $38.98 | $38.81 | 5,051 |
2022-05-05 | $39.39 | $39.48 | $39.00 | $39.26 | $39.09 | 14,843 |
2022-05-04 | $39.31 | $40.31 | $39.26 | $40.31 | $40.13 | 3,419 |
2022-05-03 | $39.15 | $39.48 | $39.02 | $39.37 | $39.20 | 5,457 |
2022-05-02 | $38.90 | $38.96 | $38.31 | $38.92 | $38.75 | 10,119 |
2022-04-29 | $39.94 | $39.94 | $38.80 | $38.80 | $38.63 | 5,317 |
2022-04-28 | $39.72 | $40.25 | $39.56 | $40.09 | $39.91 | 28,815 |
2022-04-27 | $39.44 | $39.87 | $39.38 | $39.51 | $39.34 | 6,138 |
2022-04-26 | $39.86 | $39.87 | $39.50 | $39.50 | $39.32 | 4,898 |
2022-04-25 | $39.69 | $40.30 | $39.48 | $40.30 | $40.12 | 9,059 |
2022-04-22 | $41.04 | $41.04 | $40.14 | $40.14 | $39.96 | 3,881 |
2022-04-21 | $41.93 | $42.00 | $41.23 | $41.25 | $41.06 | 3,214 |
2022-04-20 | $41.69 | $41.87 | $41.67 | $41.72 | $41.54 | 83,846 |
2022-04-19 | $41.13 | $41.37 | $41.13 | $41.37 | $41.19 | 4,118 |
2022-04-18 | $40.87 | $40.97 | $40.74 | $40.76 | $40.58 | 6,047 |
2022-04-14 | $41.11 | $41.17 | $40.90 | $40.90 | $40.72 | 14,679 |
2022-04-13 | $40.77 | $41.02 | $40.71 | $41.02 | $40.84 | 5,075 |
2022-04-12 | $40.92 | $41.10 | $40.57 | $40.61 | $40.43 | 6,352 |
2022-04-11 | $41.04 | $41.04 | $40.70 | $40.70 | $40.52 | 5,581 |
2022-04-08 | $41.13 | $41.14 | $40.96 | $40.96 | $40.78 | 6,410 |
2022-04-07 | $40.64 | $40.92 | $40.36 | $40.78 | $40.60 | 8,185 |
2022-04-06 | $40.58 | $40.66 | $40.45 | $40.62 | $40.44 | 3,518 |
2022-04-05 | $41.04 | $41.06 | $40.70 | $40.72 | $40.54 | 21,117 |
2022-04-04 | $40.97 | $41.08 | $40.87 | $41.05 | $40.87 | 15,982 |
2022-04-01 | $41.06 | $41.06 | $40.73 | $41.00 | $40.82 | 14,781 |
2022-03-31 | $41.38 | $41.49 | $40.97 | $40.97 | $40.79 | 10,690 |
2022-03-30 | $41.79 | $41.79 | $41.37 | $41.47 | $41.29 | 9,012 |
2022-03-29 | $41.49 | $41.81 | $41.48 | $41.79 | $41.60 | 11,186 |
2022-03-28 | $41.20 | $41.27 | $40.97 | $41.27 | $41.09 | 3,735 |
2022-03-25 | $41.09 | $41.39 | $41.09 | $41.39 | $41.21 | 7,491 |
2022-03-24 | $40.87 | $41.17 | $40.87 | $41.17 | $40.86 | 3,463 |
2022-03-23 | $41.20 | $41.20 | $40.83 | $40.83 | $40.52 | 5,143 |
2022-03-22 | $41.16 | $41.29 | $41.10 | $41.24 | $40.94 | 9,873 |
2022-03-21 | $41.08 | $41.08 | $40.81 | $40.94 | $40.63 | 6,381 |
2022-03-18 | $40.37 | $40.95 | $40.37 | $40.95 | $40.65 | 7,138 |
2022-03-17 | $40.24 | $40.56 | $40.12 | $40.56 | $40.26 | 12,858 |
2022-03-16 | $40.16 | $40.21 | $39.46 | $40.21 | $39.91 | 8,329 |
2022-03-15 | $39.25 | $39.62 | $39.25 | $39.62 | $39.32 | 23,653 |
2022-03-14 | $39.20 | $39.54 | $38.97 | $39.06 | $38.77 | 114,798 |
2022-03-11 | $39.57 | $39.57 | $39.07 | $39.07 | $38.78 | 6,589 |
2022-03-10 | $38.98 | $39.43 | $38.98 | $39.43 | $39.14 | 8,463 |
2022-03-09 | $39.33 | $39.67 | $39.33 | $39.50 | $39.21 | 19,348 |
2022-03-08 | $39.17 | $39.57 | $38.83 | $38.83 | $38.54 | 7,006 |
2022-03-07 | $39.85 | $39.87 | $39.19 | $39.19 | $38.90 | 5,410 |
2022-03-04 | $40.02 | $40.19 | $39.98 | $40.18 | $39.88 | 9,534 |
2022-03-03 | $40.59 | $40.59 | $40.38 | $40.42 | $40.11 | 33,221 |
2022-03-02 | $39.90 | $40.56 | $39.90 | $40.48 | $40.18 | 799,112 |
2022-03-01 | $40.19 | $40.19 | $39.43 | $39.59 | $39.30 | 43,922 |
2022-02-28 | $39.78 | $40.14 | $39.66 | $40.13 | $39.83 | 183,958 |
2022-02-25 | $39.16 | $40.19 | $39.16 | $40.14 | $39.84 | 14,457 |
2022-02-24 | $37.98 | $39.16 | $37.98 | $39.14 | $38.85 | 583,291 |
2022-02-23 | $39.50 | $39.50 | $38.79 | $38.79 | $38.50 | 5,737 |
2022-02-22 | $39.66 | $39.66 | $39.23 | $39.32 | $39.03 | 4,962 |
2022-02-18 | $39.79 | $40.06 | $39.70 | $39.82 | $39.52 | 1,959 |
2022-02-17 | $40.09 | $40.19 | $39.89 | $39.93 | $39.63 | 3,662 |
2022-02-16 | $40.56 | $40.71 | $40.38 | $40.63 | $40.33 | 8,977 |
2022-02-15 | $40.47 | $40.63 | $40.47 | $40.60 | $40.30 | 4,781 |
2022-02-14 | $40.42 | $40.42 | $39.90 | $40.11 | $39.81 | 5,079 |
2022-02-11 | $40.85 | $40.90 | $40.26 | $40.41 | $40.11 | 25,784 |
2022-02-10 | $41.10 | $41.38 | $40.67 | $40.79 | $40.49 | 14,862 |
2022-02-09 | $41.33 | $41.49 | $41.30 | $41.47 | $41.17 | 7,245 |
2022-02-08 | $40.50 | $40.89 | $40.50 | $40.89 | $40.58 | 6,312 |
2022-02-07 | $40.57 | $40.63 | $40.43 | $40.46 | $40.16 | 5,164 |
2022-02-04 | $40.48 | $40.73 | $40.14 | $40.52 | $40.22 | 14,406 |
2022-02-03 | $40.48 | $40.78 | $40.48 | $40.48 | $40.17 | 8,350 |
2022-02-02 | $40.53 | $40.93 | $40.53 | $40.91 | $40.61 | 12,474 |
2022-02-01 | $40.15 | $40.62 | $40.15 | $40.58 | $40.28 | 12,458 |
2022-01-31 | $39.78 | $40.23 | $39.74 | $40.23 | $39.93 | 8,066 |
2022-01-28 | $39.04 | $39.62 | $38.95 | $39.62 | $39.33 | 7,168 |
2022-01-27 | $39.62 | $39.62 | $38.75 | $38.87 | $38.58 | 26,119 |
2022-01-26 | $39.76 | $39.76 | $38.75 | $39.05 | $38.76 | 9,944 |
2022-01-25 | $39.13 | $39.70 | $38.98 | $39.32 | $39.02 | 5,691 |
2022-01-24 | $38.82 | $39.79 | $38.41 | $39.79 | $39.50 | 7,599 |
2022-01-21 | $39.82 | $40.07 | $39.44 | $39.46 | $39.17 | 13,237 |
2022-01-20 | $40.76 | $40.95 | $39.97 | $39.97 | $39.67 | 3,666 |
2022-01-19 | $40.94 | $40.94 | $40.49 | $40.49 | $40.19 | 7,961 |
2022-01-18 | $40.95 | $41.02 | $40.79 | $40.79 | $40.49 | 3,187 |
2022-01-14 | $41.31 | $41.35 | $41.08 | $41.33 | $41.02 | 8,554 |
2022-01-13 | $41.87 | $41.87 | $41.41 | $41.41 | $41.10 | 4,577 |
2022-01-12 | $41.73 | $41.87 | $41.51 | $41.72 | $41.41 | 8,490 |
2022-01-11 | $41.58 | $41.68 | $41.31 | $41.67 | $41.36 | 7,632 |
2022-01-10 | $41.06 | $41.49 | $40.98 | $41.48 | $41.17 | 8,850 |
2022-01-07 | $41.78 | $41.78 | $41.44 | $41.52 | $41.21 | 47,966 |
2022-01-06 | $41.51 | $41.88 | $41.50 | $41.64 | $41.33 | 16,840 |
2022-01-05 | $42.14 | $42.33 | $41.60 | $41.60 | $41.29 | 6,830 |
2022-01-04 | $42.18 | $42.26 | $42.14 | $42.22 | $41.91 | 6,254 |
2022-01-03 | $41.96 | $42.06 | $41.75 | $41.94 | $41.63 | 11,621 |
2021-12-31 | $42.02 | $42.07 | $41.97 | $41.97 | $41.66 | 4,192 |
2021-12-30 | $42.31 | $42.31 | $41.99 | $41.99 | $41.68 | 4,319 |
2021-12-29 | $42.07 | $42.09 | $41.99 | $42.09 | $41.78 | 2,199 |
2021-12-28 | $42.02 | $42.02 | $41.86 | $41.88 | $41.57 | 6,942 |
2021-12-27 | $41.50 | $41.81 | $41.50 | $41.81 | $41.50 | 2,322 |
2021-12-23 | $41.48 | $41.50 | $41.44 | $41.50 | $41.02 | 17,558 |
2021-12-22 | $40.97 | $41.20 | $40.97 | $41.20 | $40.73 | 1,464 |
2021-12-21 | $40.60 | $40.88 | $40.60 | $40.88 | $40.42 | 12,150 |
2021-12-20 | $39.99 | $40.28 | $39.95 | $40.28 | $39.82 | 8,695 |
2021-12-17 | $41.08 | $41.08 | $40.78 | $40.78 | $40.31 | 8,274 |
2021-12-16 | $41.26 | $41.27 | $40.99 | $41.03 | $40.56 | 10,214 |
2021-12-15 | $40.54 | $41.02 | $40.44 | $41.02 | $40.55 | 27,736 |
2021-12-14 | $40.54 | $40.55 | $40.43 | $40.55 | $40.09 | 6,073 |
2021-12-13 | $40.65 | $40.85 | $40.63 | $40.72 | $40.25 | 9,102 |
2021-12-10 | $40.72 | $40.90 | $40.59 | $40.89 | $40.42 | 18,903 |
2021-12-09 | $40.62 | $40.73 | $40.55 | $40.55 | $40.08 | 3,049 |
2021-12-08 | $40.78 | $40.89 | $40.72 | $40.84 | $40.37 | 10,555 |
2021-12-07 | $40.90 | $40.91 | $40.71 | $40.74 | $40.27 | 12,427 |
2021-12-06 | $40.13 | $40.40 | $40.12 | $40.18 | $39.72 | 5,649 |
2021-12-03 | $40.07 | $40.07 | $39.54 | $39.76 | $39.30 | 10,571 |
2021-12-02 | $39.67 | $40.06 | $39.67 | $39.83 | $39.37 | 10,053 |
2021-12-01 | $39.96 | $40.06 | $39.03 | $39.03 | $38.59 | 6,581 |
2021-11-30 | $39.80 | $39.80 | $39.42 | $39.42 | $38.97 | 7,265 |
2021-11-29 | $40.29 | $40.66 | $40.28 | $40.46 | $40.00 | 5,833 |
2021-11-26 | $40.33 | $40.48 | $40.24 | $40.28 | $39.81 | 3,552 |
2021-11-24 | $40.96 | $41.03 | $40.96 | $41.02 | $40.55 | 4,043 |
2021-11-23 | $40.85 | $41.03 | $40.78 | $41.03 | $40.56 | 2,966 |
2021-11-22 | $41.12 | $41.12 | $40.93 | $40.93 | $40.46 | 2,833 |
2021-11-19 | $40.98 | $41.05 | $40.84 | $40.84 | $40.37 | 7,206 |
2021-11-18 | $41.08 | $41.15 | $40.89 | $41.11 | $40.64 | 7,157 |
2021-11-17 | $41.22 | $41.30 | $41.11 | $41.18 | $40.71 | 9,389 |
2021-11-16 | $41.53 | $41.58 | $41.47 | $41.47 | $40.99 | 1,987 |
2021-11-15 | $41.56 | $41.59 | $41.43 | $41.43 | $40.95 | 18,720 |
2021-11-12 | $41.37 | $41.53 | $41.37 | $41.50 | $41.02 | 14,500 |
2021-11-11 | $41.35 | $41.37 | $41.35 | $41.35 | $40.88 | 1,360 |
2021-11-10 | $41.38 | $41.43 | $41.17 | $41.22 | $40.75 | 9,600 |
2021-11-09 | $41.29 | $41.35 | $41.23 | $41.35 | $40.87 | 7,961 |
2021-11-08 | $41.47 | $41.47 | $41.26 | $41.35 | $40.88 | 33,876 |
2021-11-05 | $41.37 | $41.37 | $41.13 | $41.26 | $40.78 | 7,767 |
2021-11-04 | $41.12 | $41.36 | $41.05 | $41.15 | $40.67 | 17,114 |
2021-11-03 | $40.72 | $41.21 | $40.72 | $41.20 | $40.73 | 6,235 |
2021-11-02 | $40.83 | $40.85 | $40.80 | $40.81 | $40.34 | 6,437 |
2021-11-01 | $40.75 | $40.77 | $40.68 | $40.75 | $40.29 | 3,862 |
2021-10-29 | $40.63 | $40.65 | $40.42 | $40.54 | $40.07 | 8,827 |
2021-10-28 | $40.45 | $40.50 | $40.28 | $40.50 | $40.04 | 6,368 |
2021-10-27 | $40.63 | $40.64 | $40.12 | $40.12 | $39.66 | 5,330 |
2021-10-26 | $41.13 | $41.13 | $40.79 | $40.79 | $40.32 | 12,423 |
2021-10-25 | $41.03 | $41.13 | $40.96 | $40.96 | $40.49 | 6,872 |
2021-10-22 | $41.02 | $41.04 | $40.88 | $40.97 | $40.50 | 4,457 |
2021-10-21 | $40.70 | $40.82 | $40.60 | $40.82 | $40.35 | 4,518 |
2021-10-20 | $40.65 | $40.84 | $40.65 | $40.74 | $40.28 | 6,936 |
2021-10-19 | $40.48 | $40.53 | $40.47 | $40.52 | $40.06 | 8,075 |
2021-10-18 | $40.13 | $40.41 | $40.13 | $40.34 | $39.88 | 6,084 |
2021-10-15 | $40.28 | $40.34 | $40.10 | $40.23 | $39.77 | 2,594 |
2021-10-14 | $39.98 | $40.09 | $39.98 | $40.09 | $39.63 | 9,938 |
2021-10-13 | $39.33 | $39.50 | $39.11 | $39.46 | $39.01 | 13,027 |
2021-10-12 | $39.39 | $39.50 | $39.31 | $39.37 | $38.92 | 10,142 |
2021-10-11 | $39.72 | $39.86 | $39.42 | $39.42 | $38.97 | 4,954 |
2021-10-08 | $39.80 | $39.80 | $39.62 | $39.62 | $39.17 | 12,630 |
2021-10-07 | $39.66 | $39.96 | $39.66 | $39.73 | $39.28 | 7,455 |
2021-10-06 | $39.13 | $39.32 | $38.84 | $39.32 | $38.87 | 8,508 |
2021-10-05 | $39.29 | $39.60 | $39.15 | $39.37 | $38.92 | 4,192 |
2021-10-04 | $39.26 | $39.26 | $39.06 | $39.08 | $38.63 | 6,873 |
2021-10-01 | $38.99 | $39.48 | $38.75 | $39.30 | $38.85 | 4,274 |
2021-09-30 | $39.58 | $39.58 | $38.92 | $38.92 | $38.48 | 14,142 |
2021-09-29 | $39.50 | $39.69 | $39.44 | $39.52 | $39.07 | 11,287 |
2021-09-28 | $39.83 | $39.83 | $39.39 | $39.39 | $38.94 | 7,121 |
2021-09-27 | $40.09 | $40.11 | $39.96 | $39.96 | $39.50 | 24,288 |
2021-09-24 | $39.65 | $39.97 | $39.65 | $39.90 | $39.44 | 6,464 |
2021-09-23 | $40.08 | $40.20 | $40.01 | $40.01 | $39.38 | 39,796 |
2021-09-22 | $39.54 | $39.75 | $39.54 | $39.56 | $38.94 | 5,149 |
2021-09-21 | $39.57 | $39.57 | $39.15 | $39.17 | $38.56 | 5,697 |
2021-09-20 | $39.30 | $39.30 | $38.85 | $39.27 | $38.66 | 4,321 |
2021-09-17 | $39.94 | $39.98 | $39.84 | $39.84 | $39.22 | 3,982 |
2021-09-16 | $40.13 | $40.30 | $40.08 | $40.18 | $39.55 | 7,479 |
2021-09-15 | $40.06 | $40.24 | $40.06 | $40.24 | $39.61 | 3,697 |
2021-09-14 | $39.95 | $39.96 | $39.78 | $39.78 | $39.16 | 6,047 |
2021-09-13 | $40.14 | $40.14 | $40.00 | $40.12 | $39.49 | 3,147 |
2021-09-10 | $40.44 | $40.49 | $40.02 | $40.02 | $39.40 | 8,941 |
2021-09-09 | $40.52 | $40.52 | $40.33 | $40.33 | $39.70 | 2,240 |
2021-09-08 | $40.44 | $40.52 | $40.42 | $40.49 | $39.85 | 17,530 |
2021-09-07 | $40.72 | $40.72 | $40.44 | $40.44 | $39.80 | 8,205 |
2021-09-03 | $40.90 | $40.98 | $40.87 | $40.91 | $40.27 | 2,466 |
2021-09-02 | $40.89 | $41.00 | $40.89 | $41.00 | $40.36 | 7,746 |
2021-09-01 | $40.91 | $40.91 | $40.61 | $40.74 | $40.10 | 8,456 |
2021-08-31 | $40.82 | $40.85 | $40.74 | $40.78 | $40.14 | 28,566 |
2021-08-30 | $40.83 | $40.89 | $40.77 | $40.77 | $40.13 | 5,871 |
2021-08-27 | $40.63 | $40.84 | $40.62 | $40.77 | $40.13 | 6,731 |
2021-08-26 | $40.56 | $40.56 | $40.45 | $40.45 | $39.81 | 1,100 |
2021-08-25 | $40.65 | $40.78 | $40.56 | $40.70 | $40.06 | 22,131 |
2021-08-24 | $40.60 | $40.61 | $40.49 | $40.51 | $39.88 | 5,785 |
2021-08-23 | $40.41 | $40.50 | $40.41 | $40.44 | $39.80 | 2,529 |
2021-08-20 | $40.10 | $40.28 | $40.09 | $40.28 | $39.65 | 5,710 |
2021-08-19 | $39.85 | $39.92 | $39.85 | $39.92 | $39.30 | 525 |
2021-08-18 | $40.55 | $40.58 | $40.09 | $40.09 | $39.46 | 15,438 |
2021-08-17 | $40.64 | $40.64 | $40.29 | $40.54 | $39.91 | 1,457 |
2021-08-16 | $40.65 | $40.76 | $40.65 | $40.76 | $40.13 | 11,852 |
2021-08-13 | $40.63 | $40.70 | $40.60 | $40.60 | $39.97 | 10,934 |
2021-08-12 | $40.63 | $40.65 | $40.61 | $40.65 | $40.02 | 2,740 |
2021-08-11 | $40.53 | $40.66 | $40.51 | $40.66 | $40.02 | 9,679 |
2021-08-10 | $40.42 | $40.42 | $40.33 | $40.36 | $39.73 | 2,471 |
2021-08-09 | $40.14 | $40.25 | $40.12 | $40.15 | $39.52 | 8,153 |
2021-08-06 | $40.23 | $40.35 | $40.18 | $40.24 | $39.61 | 8,042 |
2021-08-05 | $40.11 | $40.11 | $39.96 | $40.08 | $39.45 | 4,013 |
2021-08-04 | $40.14 | $40.14 | $39.94 | $39.94 | $39.32 | 1,540 |
2021-08-03 | $40.19 | $40.31 | $40.19 | $40.29 | $39.66 | 8,373 |
2021-08-02 | $40.19 | $40.27 | $39.94 | $39.94 | $39.31 | 11,319 |
2021-07-30 | $40.12 | $40.13 | $39.91 | $39.91 | $39.28 | 2,678 |
2021-07-29 | $39.88 | $40.08 | $39.88 | $39.97 | $39.35 | 5,920 |
2021-07-28 | $39.57 | $39.76 | $39.57 | $39.68 | $39.06 | 7,084 |
2021-07-27 | $39.80 | $39.80 | $39.53 | $39.75 | $39.13 | 11,321 |
2021-07-26 | $39.80 | $39.81 | $39.75 | $39.81 | $39.19 | 3,840 |
2021-07-23 | $39.61 | $39.71 | $39.61 | $39.71 | $39.09 | 5,262 |
2021-07-22 | $39.32 | $39.44 | $39.32 | $39.41 | $38.80 | 7,521 |
2021-07-21 | $39.56 | $39.56 | $39.45 | $39.48 | $38.86 | 6,597 |
2021-07-20 | $39.02 | $39.26 | $39.02 | $39.20 | $38.59 | 3,210 |
2021-07-19 | $38.73 | $38.73 | $38.36 | $38.56 | $37.95 | 7,610 |
2021-07-16 | $39.32 | $39.45 | $39.12 | $39.12 | $38.51 | 4,067 |
2021-07-15 | $39.34 | $39.42 | $39.27 | $39.37 | $38.75 | 11,092 |
2021-07-14 | $39.71 | $39.71 | $39.47 | $39.47 | $38.85 | 7,853 |
2021-07-13 | $39.72 | $39.72 | $39.46 | $39.46 | $38.84 | 18,100 |
2021-07-12 | $39.63 | $39.84 | $39.63 | $39.82 | $39.19 | 5,827 |
2021-07-09 | $39.36 | $39.83 | $39.36 | $39.81 | $39.19 | 10,000 |
2021-07-08 | $39.20 | $39.43 | $39.00 | $39.20 | $38.58 | 1,553 |
2021-07-07 | $39.46 | $39.64 | $39.41 | $39.64 | $39.02 | 7,260 |
2021-07-06 | $39.83 | $39.83 | $39.19 | $39.40 | $38.78 | 4,669 |
2021-07-02 | $39.62 | $39.76 | $39.62 | $39.73 | $39.11 | 7,190 |
2021-07-01 | $39.51 | $39.67 | $39.51 | $39.60 | $38.98 | 3,623 |
2021-06-30 | $39.14 | $39.33 | $39.14 | $39.32 | $38.71 | 8,264 |
2021-06-29 | $39.22 | $39.42 | $39.22 | $39.25 | $38.64 | 7,713 |
2021-06-28 | $39.38 | $39.38 | $39.13 | $39.24 | $38.62 | 5,033 |
2021-06-25 | $39.19 | $39.39 | $39.05 | $39.39 | $38.77 | 10,809 |
2021-06-24 | $38.90 | $39.07 | $38.90 | $39.04 | $38.43 | 1,511 |
2021-06-23 | $38.97 | $39.02 | $38.89 | $38.89 | $38.16 | 5,028 |
2021-06-22 | $38.92 | $39.09 | $38.92 | $39.01 | $38.28 | 5,969 |
2021-06-21 | $38.95 | $39.00 | $38.95 | $38.97 | $38.25 | 3,279 |
2021-06-18 | $38.50 | $38.50 | $38.33 | $38.33 | $37.61 | 3,034 |
2021-06-17 | $39.20 | $39.20 | $38.86 | $38.87 | $38.15 | 4,985 |
2021-06-16 | $39.43 | $39.57 | $39.34 | $39.34 | $38.61 | 7,968 |
2021-06-15 | $39.65 | $39.72 | $39.51 | $39.63 | $38.89 | 9,132 |
2021-06-14 | $40.08 | $40.08 | $39.52 | $39.65 | $38.91 | 12,376 |
2021-06-11 | $39.87 | $39.97 | $39.81 | $39.96 | $39.21 | 16,705 |
2021-06-10 | $39.91 | $39.91 | $39.71 | $39.81 | $39.07 | 11,528 |
2021-06-09 | $39.85 | $39.86 | $39.71 | $39.71 | $38.97 | 10,555 |
2021-06-08 | $39.66 | $39.83 | $39.66 | $39.81 | $39.06 | 7,824 |
2021-06-07 | $39.83 | $39.83 | $39.58 | $39.69 | $38.95 | 8,789 |
2021-06-04 | $39.56 | $39.66 | $39.46 | $39.65 | $38.91 | 8,198 |
2021-06-03 | $39.14 | $39.34 | $39.14 | $39.32 | $38.59 | 7,872 |
2021-06-02 | $39.34 | $39.36 | $39.30 | $39.36 | $38.62 | 2,423 |
2021-06-01 | $39.48 | $39.54 | $39.28 | $39.34 | $38.61 | 26,749 |
2021-05-28 | $39.51 | $39.51 | $39.37 | $39.37 | $38.64 | 2,131 |
2021-05-27 | $39.41 | $39.48 | $39.40 | $39.42 | $38.68 | 5,717 |
2021-05-26 | $39.17 | $39.23 | $39.17 | $39.22 | $38.49 | 2,210 |
2021-05-25 | $39.34 | $39.34 | $39.01 | $39.01 | $38.28 | 14,391 |
2021-05-24 | $39.23 | $39.28 | $39.21 | $39.21 | $38.48 | 3,091 |
2021-05-21 | $39.23 | $39.31 | $39.00 | $39.00 | $38.27 | 10,335 |
2021-05-20 | $39.05 | $39.05 | $38.95 | $39.01 | $38.28 | 29,583 |
2021-05-19 | $38.30 | $38.61 | $38.12 | $38.61 | $37.89 | 12,634 |
2021-05-18 | $39.12 | $39.14 | $38.85 | $38.85 | $38.13 | 9,132 |
2021-05-17 | $39.00 | $39.10 | $38.94 | $39.08 | $38.35 | 5,431 |
2021-05-14 | $38.92 | $39.21 | $38.92 | $39.17 | $38.44 | 3,564 |
2021-05-13 | $38.65 | $38.70 | $38.39 | $38.63 | $37.91 | 8,451 |
2021-05-12 | $38.44 | $38.47 | $38.14 | $38.14 | $37.43 | 6,830 |
2021-05-11 | $38.87 | $39.02 | $38.76 | $39.00 | $38.27 | 6,353 |
2021-05-10 | $39.73 | $39.80 | $39.32 | $39.32 | $38.59 | 4,832 |
2021-05-07 | $39.32 | $39.59 | $39.31 | $39.58 | $38.84 | 7,358 |
2021-05-06 | $38.99 | $39.13 | $38.75 | $39.13 | $38.40 | 10,796 |
2021-05-05 | $38.75 | $39.09 | $38.74 | $38.96 | $38.23 | 423,600 |
2021-05-04 | $38.84 | $38.86 | $38.66 | $38.86 | $38.13 | 1,959 |
2021-05-03 | $39.06 | $39.13 | $38.99 | $39.00 | $38.27 | 7,634 |
2021-04-30 | $38.93 | $39.01 | $38.80 | $38.82 | $38.10 | 8,366 |
2021-04-29 | $39.17 | $39.20 | $38.91 | $39.16 | $38.43 | 8,311 |
2021-04-28 | $39.40 | $39.40 | $39.18 | $39.18 | $38.45 | 4,297 |
2021-04-27 | $39.50 | $39.50 | $39.34 | $39.41 | $38.67 | 11,690 |
2021-04-26 | $39.36 | $39.44 | $39.36 | $39.38 | $38.65 | 10,863 |
2021-04-23 | $39.10 | $39.30 | $39.10 | $39.29 | $38.55 | 5,381 |
2021-04-22 | $39.12 | $39.28 | $38.94 | $38.94 | $38.22 | 3,534 |
2021-04-21 | $38.68 | $39.12 | $38.68 | $39.12 | $38.39 | 2,665 |
2021-04-20 | $39.01 | $39.01 | $38.61 | $38.77 | $38.04 | 6,380 |
2021-04-19 | $38.96 | $39.07 | $38.96 | $39.02 | $38.29 | 21,160 |
2021-04-16 | $39.26 | $39.34 | $39.25 | $39.30 | $38.56 | 5,126 |
2021-04-15 | $39.06 | $39.11 | $39.06 | $39.10 | $38.37 | 7,337 |
2021-04-14 | $39.06 | $39.06 | $38.79 | $38.82 | $38.10 | 4,090 |
2021-04-13 | $38.83 | $38.89 | $38.66 | $38.88 | $38.15 | 110,411 |
2021-04-12 | $38.78 | $38.82 | $38.76 | $38.81 | $38.08 | 6,722 |
2021-04-09 | $38.63 | $38.79 | $38.60 | $38.79 | $38.07 | 7,019 |
2021-04-08 | $38.63 | $38.66 | $38.47 | $38.64 | $37.92 | 10,163 |
2021-04-07 | $38.69 | $38.69 | $38.45 | $38.49 | $37.78 | 3,539 |
2021-04-06 | $38.70 | $38.81 | $38.70 | $38.71 | $37.99 | 15,233 |
2021-04-05 | $38.60 | $38.63 | $38.46 | $38.63 | $37.91 | 20,334 |
2021-04-01 | $38.08 | $38.25 | $38.08 | $38.24 | $37.53 | 9,917 |
2021-03-31 | $37.86 | $38.04 | $37.86 | $37.86 | $37.15 | 16,605 |
2021-03-30 | $37.62 | $37.80 | $37.58 | $37.72 | $37.02 | 4,669 |
2021-03-29 | $37.87 | $37.87 | $37.62 | $37.72 | $37.02 | 2,379 |
2021-03-26 | $37.75 | $37.91 | $37.60 | $37.91 | $37.21 | 12,245 |
2021-03-25 | $36.93 | $37.40 | $36.93 | $37.38 | $36.68 | 4,434 |
2021-03-24 | $37.70 | $37.79 | $37.10 | $37.10 | $36.27 | 8,897 |
2021-03-23 | $38.03 | $38.03 | $37.56 | $37.61 | $36.77 | 3,451 |
2021-03-22 | $38.11 | $38.24 | $38.08 | $38.16 | $37.31 | 3,889 |
2021-03-19 | $38.13 | $38.15 | $38.02 | $38.02 | $37.18 | 1,664 |
2021-03-18 | $38.02 | $38.32 | $37.72 | $37.79 | $36.95 | 9,936 |
2021-03-17 | $38.09 | $38.25 | $37.92 | $38.18 | $37.34 | 9,406 |
2021-03-16 | $38.41 | $38.41 | $38.12 | $38.23 | $37.38 | 4,274 |
2021-03-15 | $38.10 | $38.40 | $38.10 | $38.40 | $37.54 | 3,706 |
2021-03-12 | $37.68 | $38.08 | $37.68 | $38.08 | $37.24 | 5,326 |
2021-03-11 | $37.82 | $37.90 | $37.80 | $37.80 | $36.96 | 1,380 |
2021-03-10 | $37.26 | $37.38 | $37.26 | $37.30 | $36.47 | 6,448 |
2021-03-09 | $37.19 | $37.28 | $37.01 | $37.02 | $36.20 | 8,645 |
2021-03-08 | $36.72 | $37.10 | $36.66 | $36.66 | $35.85 | 11,834 |
2021-03-05 | $35.63 | $36.65 | $35.63 | $36.61 | $35.80 | 3,753 |
2021-03-04 | $36.50 | $36.54 | $35.51 | $35.83 | $35.03 | 5,504 |
2021-03-03 | $36.93 | $36.97 | $36.55 | $36.55 | $35.74 | 11,964 |
2021-03-02 | $37.29 | $37.32 | $36.99 | $36.99 | $36.17 | 2,953 |
2021-03-01 | $36.97 | $37.41 | $36.82 | $37.27 | $36.44 | 18,954 |
2021-02-26 | $36.54 | $36.74 | $36.36 | $36.47 | $35.66 | 8,043 |
2021-02-25 | $36.94 | $36.94 | $36.42 | $36.52 | $35.71 | 6,193 |
2021-02-24 | $37.00 | $37.36 | $36.93 | $37.32 | $36.49 | 11,976 |
2021-02-23 | $36.89 | $37.03 | $36.57 | $37.03 | $36.20 | 7,077 |
2021-02-22 | $37.20 | $37.33 | $37.10 | $37.10 | $36.28 | 6,603 |
2021-02-19 | $37.42 | $37.50 | $37.37 | $37.38 | $36.55 | 18,924 |
2021-02-18 | $37.24 | $37.36 | $37.11 | $37.28 | $36.45 | 9,832 |
2021-02-17 | $37.40 | $37.45 | $37.16 | $37.45 | $36.62 | 1,700 |
2021-02-16 | $37.93 | $37.93 | $37.43 | $37.45 | $36.62 | 21,380 |
2021-02-12 | $37.55 | $37.71 | $37.54 | $37.71 | $36.87 | 40,288 |
2021-02-11 | $37.46 | $37.52 | $37.33 | $37.49 | $36.66 | 3,393 |
2021-02-10 | $37.59 | $37.59 | $37.24 | $37.39 | $36.56 | 14,323 |
2021-02-09 | $37.33 | $37.47 | $37.31 | $37.44 | $36.61 | 6,176 |
2021-02-08 | $37.21 | $37.33 | $37.17 | $37.33 | $36.50 | 5,303 |
2021-02-05 | $36.79 | $36.94 | $36.79 | $36.94 | $36.12 | 4,689 |
2021-02-04 | $36.46 | $36.65 | $36.46 | $36.61 | $35.80 | 3,688 |
2021-02-03 | $36.19 | $36.36 | $36.19 | $36.30 | $35.50 | 6,184 |
2021-02-02 | $36.42 | $36.42 | $36.33 | $36.33 | $35.52 | 2,578 |
2021-02-01 | $35.57 | $35.98 | $35.54 | $35.96 | $35.16 | 7,834 |
2021-01-29 | $36.08 | $36.08 | $35.44 | $35.58 | $34.79 | 14,251 |
2021-01-28 | $36.33 | $36.33 | $36.10 | $36.10 | $35.30 | 5,151 |
2021-01-27 | $36.56 | $36.59 | $36.08 | $36.08 | $35.28 | 6,399 |
2021-01-26 | $36.87 | $36.90 | $36.74 | $36.82 | $36.00 | 560,664 |
2021-01-25 | $36.67 | $36.86 | $36.67 | $36.86 | $36.05 | 3,588 |
2021-01-22 | $36.61 | $36.78 | $36.61 | $36.78 | $35.96 | 5,764 |
2021-01-21 | $36.73 | $36.82 | $36.71 | $36.76 | $35.94 | 7,549 |
2021-01-20 | $36.75 | $36.86 | $36.75 | $36.86 | $36.04 | 9,709 |
2021-01-19 | $36.32 | $36.51 | $36.32 | $36.49 | $35.68 | 39,911 |
2021-01-15 | $36.33 | $36.33 | $36.27 | $36.27 | $35.46 | 2,417 |
2021-01-14 | $36.47 | $36.57 | $36.41 | $36.41 | $35.60 | 19,713 |
2021-01-13 | $36.26 | $36.35 | $36.23 | $36.23 | $35.43 | 12,526 |
2021-01-12 | $36.17 | $36.39 | $36.17 | $36.35 | $35.54 | 9,546 |
2021-01-11 | $36.08 | $36.29 | $36.07 | $36.17 | $35.37 | 6,163 |
2021-01-08 | $36.07 | $36.20 | $35.88 | $36.15 | $35.35 | 21,964 |
2021-01-07 | $35.81 | $36.04 | $35.81 | $36.04 | $35.24 | 10,269 |
2021-01-06 | $34.87 | $35.77 | $34.87 | $35.58 | $34.79 | 17,840 |
2021-01-05 | $34.97 | $35.03 | $34.72 | $34.95 | $34.18 | 5,964 |
2021-01-04 | $35.18 | $35.18 | $34.46 | $34.79 | $34.02 | 51,452 |
2020-12-31 | $34.93 | $35.18 | $34.93 | $35.14 | $34.36 | 4,754 |
2020-12-30 | $35.10 | $35.10 | $34.99 | $35.01 | $34.23 | 9,729 |
2020-12-29 | $35.27 | $35.27 | $34.79 | $34.87 | $34.10 | 12,005 |
2020-12-28 | $35.35 | $35.35 | $35.09 | $35.09 | $34.31 | 7,949 |
2020-12-24 | $35.14 | $35.21 | $35.07 | $35.21 | $34.43 | 12,968 |
2020-12-23 | $35.12 | $35.23 | $35.12 | $35.15 | $34.37 | 20,777 |
2020-12-22 | $35.10 | $35.12 | $34.99 | $35.06 | $34.28 | 16,487 |
2020-12-21 | $34.78 | $35.03 | $34.66 | $35.00 | $34.23 | 15,035 |
2020-12-18 | $35.20 | $35.22 | $35.02 | $35.22 | $34.34 | 6,106 |
2020-12-17 | $35.03 | $35.13 | $35.03 | $35.13 | $34.25 | 4,735 |
2020-12-16 | $34.80 | $34.95 | $34.80 | $34.87 | $34.00 | 5,795 |
2020-12-15 | $34.58 | $34.77 | $34.58 | $34.77 | $33.91 | 4,293 |
2020-12-14 | $34.55 | $34.79 | $34.38 | $34.39 | $33.53 | 46,370 |
2020-12-11 | $34.38 | $34.38 | $34.12 | $34.34 | $33.49 | 14,260 |
2020-12-10 | $34.20 | $34.35 | $34.20 | $34.35 | $33.49 | 26,945 |
2020-12-09 | $34.43 | $34.44 | $34.11 | $34.24 | $33.39 | 11,658 |
2020-12-08 | $34.18 | $34.41 | $34.18 | $34.41 | $33.55 | 7,100 |
2020-12-07 | $34.29 | $34.29 | $34.19 | $34.26 | $33.41 | 16,435 |
2020-12-04 | $34.05 | $34.22 | $34.05 | $34.22 | $33.37 | 1,849 |
2020-12-03 | $34.01 | $34.04 | $33.85 | $33.85 | $33.01 | 2,328 |
2020-12-02 | $33.81 | $33.85 | $33.78 | $33.84 | $33.00 | 3,900 |
2020-12-01 | $33.91 | $34.02 | $33.83 | $33.97 | $33.13 | 12,590 |
2020-11-30 | $33.43 | $33.67 | $33.43 | $33.66 | $32.82 | 6,628 |
2020-11-27 | $33.63 | $33.73 | $33.62 | $33.73 | $32.89 | 7,321 |
2020-11-25 | $33.49 | $33.49 | $33.41 | $33.48 | $32.65 | 2,441 |
2020-11-24 | $33.46 | $33.55 | $33.34 | $33.51 | $32.67 | 13,887 |
2020-11-23 | $33.27 | $33.32 | $33.16 | $33.30 | $32.47 | 1,725 |
2020-11-20 | $33.06 | $33.19 | $33.02 | $33.08 | $32.25 | 54,562 |
2020-11-19 | $32.93 | $33.08 | $32.89 | $33.07 | $32.25 | 46,485 |
2020-11-18 | $33.10 | $33.14 | $32.76 | $32.76 | $31.94 | 8,281 |
2020-11-17 | $32.97 | $33.23 | $32.92 | $33.16 | $32.33 | 6,544 |
2020-11-16 | $33.02 | $33.13 | $32.98 | $33.11 | $32.29 | 11,103 |
2020-11-13 | $32.71 | $32.84 | $32.71 | $32.84 | $32.02 | 6,545 |
2020-11-12 | $32.62 | $32.72 | $32.23 | $32.34 | $31.54 | 5,355 |
2020-11-11 | $32.46 | $32.71 | $32.46 | $32.70 | $31.89 | 9,294 |
2020-11-10 | $32.31 | $32.46 | $31.95 | $32.37 | $31.57 | 15,777 |
2020-11-09 | $33.07 | $33.07 | $32.35 | $32.35 | $31.54 | 8,688 |
2020-11-06 | $32.64 | $32.75 | $32.64 | $32.71 | $31.90 | 5,009 |
2020-11-05 | $32.83 | $32.90 | $32.71 | $32.79 | $31.97 | 4,698 |
2020-11-04 | $32.03 | $32.55 | $32.03 | $32.30 | $31.50 | 2,301 |
2020-11-03 | $31.76 | $31.77 | $31.58 | $31.75 | $30.96 | 35,251 |
2020-11-02 | $31.24 | $31.24 | $30.81 | $31.09 | $30.32 | 38,434 |
2020-10-30 | $30.96 | $30.96 | $30.44 | $30.65 | $29.89 | 10,111 |
2020-10-29 | $30.96 | $31.21 | $30.79 | $31.10 | $30.33 | 8,913 |
2020-10-28 | $31.29 | $31.29 | $30.84 | $30.84 | $30.07 | 16,075 |
2020-10-27 | $31.95 | $31.95 | $31.69 | $31.69 | $30.90 | 20,713 |
2020-10-26 | $31.77 | $31.81 | $31.53 | $31.81 | $31.02 | 1,875 |
2020-10-23 | $32.23 | $32.36 | $32.23 | $32.36 | $31.56 | 2,330 |
2020-10-22 | $31.95 | $32.22 | $31.94 | $32.21 | $31.41 | 7,771 |
2020-10-21 | $32.52 | $32.52 | $32.23 | $32.23 | $31.42 | 3,819 |
2020-10-20 | $32.50 | $32.60 | $32.38 | $32.38 | $31.57 | 13,397 |
2020-10-19 | $32.82 | $32.82 | $32.31 | $32.31 | $31.51 | 10,617 |
2020-10-16 | $32.91 | $33.02 | $32.77 | $32.77 | $31.96 | 23,341 |
2020-10-15 | $32.59 | $32.83 | $32.59 | $32.79 | $31.97 | 15,008 |
2020-10-14 | $33.06 | $33.06 | $32.75 | $32.76 | $31.95 | 7,299 |
2020-10-13 | $32.85 | $32.97 | $32.83 | $32.92 | $32.10 | 25,236 |
2020-10-12 | $32.81 | $32.96 | $32.81 | $32.89 | $32.07 | 4,033 |
2020-10-09 | $32.54 | $32.69 | $32.54 | $32.62 | $31.81 | 13,214 |
2020-10-08 | $32.35 | $32.38 | $32.27 | $32.38 | $31.58 | 16,937 |
2020-10-07 | $31.94 | $32.23 | $31.94 | $32.21 | $31.41 | 3,467 |
2020-10-06 | $31.98 | $32.23 | $31.72 | $31.72 | $30.93 | 33,582 |
2020-10-05 | $31.67 | $31.94 | $31.67 | $31.94 | $31.15 | 9,793 |
2020-10-02 | $31.06 | $31.46 | $31.06 | $31.37 | $30.59 | 11,829 |
2020-10-01 | $31.52 | $31.56 | $31.37 | $31.49 | $30.71 | 11,663 |
2020-09-30 | $31.35 | $31.48 | $31.12 | $31.30 | $30.52 | 2,983 |
2020-09-29 | $31.22 | $31.23 | $31.14 | $31.14 | $30.37 | 3,003 |
2020-09-28 | $31.11 | $31.25 | $31.11 | $31.20 | $30.42 | 12,724 |
2020-09-25 | $30.32 | $30.82 | $30.31 | $30.78 | $30.02 | 10,144 |
2020-09-24 | $30.39 | $30.59 | $30.21 | $30.32 | $29.57 | 4,189 |
2020-09-23 | $31.00 | $31.04 | $30.31 | $30.31 | $29.56 | 6,051 |
2020-09-22 | $30.92 | $30.98 | $30.69 | $30.98 | $30.21 | 25,239 |
2020-09-21 | $30.65 | $30.77 | $30.42 | $30.77 | $29.94 | 13,328 |
2020-09-18 | $31.20 | $31.20 | $30.89 | $31.04 | $30.20 | 6,894 |
2020-09-17 | $31.26 | $31.26 | $31.04 | $31.19 | $30.35 | 7,091 |
2020-09-16 | $31.74 | $31.79 | $31.40 | $31.40 | $30.55 | 9,155 |
2020-09-15 | $31.57 | $31.66 | $31.53 | $31.53 | $30.67 | 15,988 |
2020-09-14 | $31.31 | $31.44 | $31.29 | $31.37 | $30.52 | 51,319 |
2020-09-11 | $31.01 | $31.10 | $30.77 | $30.90 | $30.06 | 11,969 |
2020-09-10 | $31.51 | $31.60 | $30.88 | $30.94 | $30.10 | 12,014 |
2020-09-09 | $31.07 | $31.52 | $31.07 | $31.42 | $30.57 | 16,530 |
2020-09-08 | $31.03 | $31.09 | $30.71 | $30.74 | $29.91 | 13,992 |
2020-09-04 | $31.84 | $31.84 | $31.01 | $31.50 | $30.65 | 6,697 |
2020-09-03 | $32.60 | $32.60 | $31.71 | $31.82 | $30.95 | 29,711 |
2020-09-02 | $32.62 | $32.99 | $32.62 | $32.99 | $32.10 | 8,331 |
2020-09-01 | $32.42 | $32.60 | $32.42 | $32.53 | $31.65 | 15,313 |
2020-08-31 | $32.30 | $32.45 | $32.30 | $32.45 | $31.57 | 8,010 |
2020-08-28 | $32.44 | $32.44 | $32.30 | $32.37 | $31.50 | 9,279 |
2020-08-27 | $32.30 | $32.45 | $32.29 | $32.34 | $31.46 | 7,377 |
2020-08-26 | $32.30 | $32.43 | $32.30 | $32.41 | $31.53 | 4,257 |
2020-08-25 | $32.17 | $32.25 | $32.15 | $32.25 | $31.37 | 3,983 |
2020-08-24 | $32.19 | $32.19 | $32.08 | $32.19 | $31.32 | 9,185 |
2020-08-21 | $32.03 | $32.05 | $32.00 | $32.04 | $31.17 | 9,178 |
2020-08-20 | $31.99 | $32.09 | $31.99 | $32.07 | $31.21 | 2,769 |
2020-08-19 | $32.19 | $32.23 | $32.05 | $32.05 | $31.19 | 3,768 |
2020-08-18 | $32.22 | $32.26 | $32.06 | $32.20 | $31.33 | 10,529 |
2020-08-17 | $32.06 | $32.22 | $32.06 | $32.19 | $31.32 | 3,711 |
2020-08-14 | $32.07 | $32.07 | $31.98 | $31.98 | $31.11 | 6,852 |
2020-08-13 | $31.97 | $32.05 | $31.90 | $31.96 | $31.10 | 5,405 |
2020-08-12 | $31.94 | $31.95 | $31.87 | $31.87 | $31.01 | 7,020 |
2020-08-11 | $31.90 | $31.90 | $31.52 | $31.53 | $30.68 | 119,656 |
2020-08-10 | $31.95 | $31.97 | $31.78 | $31.88 | $31.01 | 12,739 |
2020-08-07 | $31.98 | $31.98 | $31.76 | $31.98 | $31.11 | 6,760 |
2020-08-06 | $31.96 | $31.96 | $31.78 | $31.92 | $31.05 | 31,204 |
2020-08-05 | $31.91 | $31.96 | $31.86 | $31.93 | $31.07 | 12,054 |
2020-08-04 | $31.68 | $31.83 | $31.68 | $31.83 | $30.97 | 5,246 |
2020-08-03 | $31.57 | $31.73 | $31.50 | $31.69 | $30.84 | 8,175 |
2020-07-31 | $31.27 | $31.29 | $30.94 | $31.29 | $30.44 | 23,349 |
2020-07-30 | $31.04 | $31.25 | $31.04 | $31.20 | $30.36 | 13,370 |
2020-07-29 | $30.99 | $31.30 | $30.98 | $31.23 | $30.38 | 21,899 |
2020-07-28 | $30.97 | $31.14 | $30.85 | $30.85 | $30.01 | 10,267 |
2020-07-27 | $30.96 | $31.12 | $30.94 | $31.12 | $30.28 | 8,566 |
2020-07-24 | $30.90 | $31.03 | $30.87 | $30.87 | $30.03 | 6,540 |
2020-07-23 | $31.47 | $31.57 | $31.05 | $31.11 | $30.26 | 9,678 |
2020-07-22 | $31.31 | $31.35 | $31.18 | $31.35 | $30.50 | 16,634 |
2020-07-21 | $31.50 | $31.50 | $31.12 | $31.13 | $30.29 | 10,701 |
2020-07-20 | $31.00 | $31.20 | $31.00 | $31.20 | $30.35 | 14,200 |
2020-07-17 | $30.78 | $30.97 | $30.77 | $30.92 | $30.09 | 18,730 |
2020-07-16 | $30.63 | $30.76 | $30.63 | $30.73 | $29.90 | 15,340 |
2020-07-15 | $30.52 | $30.79 | $30.46 | $30.75 | $29.92 | 25,264 |
2020-07-14 | $29.72 | $30.34 | $29.72 | $30.34 | $29.52 | 18,067 |
2020-07-13 | $30.39 | $30.62 | $29.85 | $29.85 | $29.04 | 14,243 |
2020-07-10 | $30.13 | $30.33 | $30.13 | $30.33 | $29.50 | 8,100 |
2020-07-09 | $30.15 | $30.32 | $29.83 | $30.07 | $29.26 | 29,388 |
2020-07-08 | $30.15 | $30.23 | $30.03 | $30.19 | $29.37 | 22,100 |
2020-07-07 | $30.30 | $30.36 | $30.02 | $30.02 | $29.21 | 16,512 |
2020-07-06 | $30.36 | $30.38 | $30.26 | $30.29 | $29.47 | 4,600 |
2020-07-02 | $30.32 | $30.32 | $29.99 | $29.99 | $29.18 | 7,617 |
2020-07-01 | $29.73 | $29.94 | $29.73 | $29.90 | $29.09 | 11,905 |
2020-06-30 | $29.47 | $29.84 | $29.46 | $29.84 | $29.03 | 8,967 |
2020-06-29 | $29.00 | $29.39 | $29.00 | $29.36 | $28.57 | 6,703 |
2020-06-26 | $29.30 | $29.33 | $29.00 | $29.05 | $28.26 | 8,652 |
2020-06-25 | $29.17 | $29.40 | $29.10 | $29.40 | $28.60 | 8,759 |
2020-06-24 | $29.41 | $29.42 | $29.01 | $29.20 | $28.40 | 11,100 |
2020-06-23 | $30.05 | $30.09 | $29.85 | $29.85 | $29.04 | 10,186 |
2020-06-22 | $29.80 | $29.98 | $29.77 | $29.95 | $29.05 | 6,685 |
2020-06-19 | $30.21 | $30.21 | $29.64 | $29.89 | $28.98 | 11,377 |
2020-06-18 | $29.90 | $29.90 | $29.74 | $29.81 | $28.91 | 5,565 |
2020-06-17 | $29.86 | $30.03 | $29.78 | $29.83 | $28.93 | 26,800 |
2020-06-16 | $30.32 | $30.32 | $29.67 | $29.75 | $28.85 | 21,432 |
2020-06-15 | $28.54 | $29.40 | $28.52 | $29.33 | $28.44 | 69,900 |
2020-06-12 | $29.59 | $29.59 | $28.40 | $28.85 | $27.98 | 70,363 |
2020-06-11 | $29.43 | $29.65 | $28.65 | $28.66 | $27.79 | 14,600 |
2020-06-10 | $30.53 | $30.69 | $30.30 | $30.40 | $29.48 | 11,000 |
2020-06-09 | $30.86 | $30.89 | $30.73 | $30.79 | $29.86 | 18,900 |
2020-06-08 | $30.99 | $31.32 | $30.92 | $31.32 | $30.37 | 47,561 |
2020-06-05 | $30.79 | $30.96 | $30.74 | $30.78 | $29.85 | 37,700 |
2020-06-04 | $30.08 | $30.18 | $29.84 | $30.07 | $29.16 | 16,400 |
2020-06-03 | $30.15 | $30.23 | $30.13 | $30.18 | $29.27 | 12,000 |
2020-06-02 | $29.62 | $29.82 | $29.56 | $29.82 | $28.92 | 6,223 |
2020-06-01 | $29.30 | $29.60 | $29.30 | $29.52 | $28.62 | 3,859 |
2020-05-29 | $29.05 | $29.32 | $28.85 | $29.32 | $28.43 | 8,385 |
2020-05-28 | $29.41 | $29.50 | $29.16 | $29.16 | $28.28 | 22,787 |
2020-05-27 | $28.76 | $29.29 | $28.65 | $29.29 | $28.40 | 50,776 |
2020-05-26 | $28.83 | $28.88 | $28.68 | $28.68 | $27.81 | 12,707 |
2020-05-22 | $28.24 | $28.25 | $28.01 | $28.25 | $27.39 | 13,113 |
2020-05-21 | $28.22 | $28.38 | $28.10 | $28.16 | $27.31 | 12,781 |
2020-05-20 | $28.28 | $28.42 | $28.25 | $28.27 | $27.41 | 4,927 |
2020-05-19 | $28.07 | $28.33 | $27.93 | $27.93 | $27.08 | 11,981 |
2020-05-18 | $27.88 | $28.32 | $27.88 | $28.22 | $27.36 | 23,379 |
2020-05-15 | $26.91 | $27.24 | $26.89 | $27.19 | $26.37 | 18,789 |
2020-05-14 | $26.27 | $26.98 | $26.07 | $26.98 | $26.16 | 19,430 |
2020-05-13 | $27.15 | $27.15 | $26.49 | $26.70 | $25.89 | 17,500 |
2020-05-12 | $27.94 | $27.98 | $27.40 | $27.40 | $26.57 | 28,900 |
2020-05-11 | $28.01 | $28.23 | $27.88 | $28.06 | $27.21 | 34,582 |
2020-05-08 | $27.88 | $28.13 | $27.88 | $28.13 | $27.28 | 41,605 |
2020-05-07 | $27.59 | $27.86 | $27.58 | $27.58 | $26.74 | 20,810 |
2020-05-06 | $27.51 | $27.57 | $27.31 | $27.31 | $26.48 | 20,000 |
2020-05-05 | $27.62 | $27.76 | $27.46 | $27.52 | $26.69 | 22,621 |
2020-05-04 | $26.95 | $27.24 | $26.88 | $27.23 | $26.40 | 13,374 |
2020-05-01 | $27.25 | $27.31 | $26.95 | $27.07 | $26.25 | 20,200 |
2020-04-30 | $28.07 | $28.13 | $27.84 | $27.90 | $27.05 | 18,100 |
2020-04-29 | $28.09 | $28.55 | $28.09 | $28.41 | $27.55 | 85,499 |
2020-04-28 | $28.03 | $28.03 | $27.60 | $27.61 | $26.77 | 85,580 |
2020-04-27 | $26.96 | $27.60 | $26.96 | $27.56 | $26.73 | 21,047 |
2020-04-24 | $26.56 | $26.93 | $26.46 | $26.85 | $26.04 | 18,689 |
2020-04-23 | $26.56 | $26.86 | $26.48 | $26.50 | $25.70 | 23,500 |
2020-04-22 | $26.35 | $26.49 | $26.22 | $26.36 | $25.56 | 76,339 |
2020-04-21 | $26.06 | $26.27 | $25.80 | $25.91 | $25.12 | 19,300 |
2020-04-20 | $26.77 | $27.13 | $26.59 | $26.68 | $25.87 | 188,931 |
2020-04-17 | $26.94 | $27.12 | $26.74 | $27.12 | $26.30 | 26,207 |
2020-04-16 | $25.97 | $26.32 | $25.97 | $26.26 | $25.46 | 23,892 |
2020-04-15 | $26.21 | $26.27 | $26.05 | $26.13 | $25.34 | 9,128 |
2020-04-14 | $26.79 | $26.87 | $26.60 | $26.85 | $26.04 | 452,317 |
2020-04-13 | $26.22 | $26.24 | $25.95 | $26.21 | $25.42 | 29,000 |
2020-04-09 | $26.75 | $26.93 | $26.55 | $26.66 | $25.85 | 119,063 |
2020-04-08 | $25.44 | $26.17 | $25.43 | $26.17 | $25.38 | 7,724 |
2020-04-07 | $25.90 | $25.96 | $25.26 | $25.26 | $24.49 | 59,967 |
2020-04-06 | $24.66 | $25.21 | $24.58 | $25.10 | $24.34 | 102,200 |
2020-04-03 | $23.93 | $23.93 | $23.22 | $23.43 | $22.72 | 39,014 |
2020-04-02 | $23.54 | $23.98 | $23.47 | $23.92 | $23.19 | 30,100 |
2020-04-01 | $23.64 | $23.79 | $23.29 | $23.50 | $22.79 | 73,700 |
2020-03-31 | $24.97 | $25.06 | $24.45 | $24.52 | $23.78 | 58,083 |
2020-03-30 | $24.50 | $25.02 | $24.18 | $25.02 | $24.26 | 103,546 |
2020-03-27 | $24.53 | $24.83 | $24.23 | $24.31 | $23.57 | 134,767 |
2020-03-26 | $23.60 | $25.07 | $23.60 | $25.04 | $24.28 | 58,955 |
2020-03-25 | $23.27 | $24.34 | $22.76 | $23.55 | $22.84 | 147,623 |
2020-03-24 | $22.40 | $23.04 | $22.29 | $23.04 | $22.34 | 115,900 |
2020-03-23 | $22.15 | $22.15 | $20.90 | $21.28 | $20.46 | 69,433 |
2020-03-20 | $23.13 | $23.40 | $21.93 | $22.00 | $21.15 | 79,800 |
2020-03-19 | $22.76 | $23.53 | $21.99 | $23.12 | $22.22 | 288,881 |
2020-03-18 | $23.05 | $23.05 | $21.66 | $22.87 | $21.98 | 34,000 |
2020-03-17 | $23.53 | $24.56 | $22.90 | $24.56 | $23.61 | 24,955 |
2020-03-16 | $24.98 | $24.98 | $23.45 | $23.45 | $22.54 | 56,872 |
2020-03-13 | $26.14 | $26.29 | $24.56 | $26.29 | $25.27 | 50,010 |
2020-03-12 | $25.96 | $25.96 | $24.60 | $24.71 | $23.75 | 65,025 |
2020-03-11 | $27.97 | $28.10 | $27.01 | $27.32 | $26.26 | 19,906 |
2020-03-10 | $28.50 | $28.69 | $27.36 | $28.69 | $27.58 | 32,273 |
2020-03-09 | $28.43 | $28.46 | $27.48 | $27.67 | $26.60 | 233,970 |
2020-03-06 | $29.33 | $29.82 | $29.17 | $29.78 | $28.63 | 21,298 |
2020-03-05 | $30.50 | $30.63 | $30.02 | $30.26 | $29.09 | 40,159 |
2020-03-04 | $30.45 | $31.14 | $30.43 | $31.13 | $29.92 | 23,838 |
2020-03-03 | $30.68 | $31.00 | $29.80 | $29.92 | $28.76 | 19,440 |
2020-03-02 | $29.47 | $30.50 | $29.41 | $30.50 | $29.32 | 14,987 |
2020-02-28 | $29.01 | $29.38 | $28.67 | $29.33 | $28.19 | 54,054 |
2020-02-27 | $30.41 | $30.84 | $29.85 | $29.85 | $28.69 | 108,560 |
2020-02-26 | $31.61 | $31.64 | $31.03 | $31.03 | $29.83 | 15,706 |
2020-02-25 | $32.20 | $32.20 | $31.26 | $31.30 | $30.09 | 16,400 |
2020-02-24 | $32.49 | $32.49 | $32.16 | $32.29 | $31.04 | 29,148 |
2020-02-21 | $33.18 | $33.18 | $32.96 | $33.02 | $31.74 | 11,709 |
2020-02-20 | $33.28 | $33.34 | $33.00 | $33.25 | $31.96 | 26,200 |
2020-02-19 | $33.38 | $33.45 | $33.37 | $33.37 | $32.08 | 9,800 |
2020-02-18 | $33.26 | $33.33 | $33.19 | $33.31 | $32.02 | 15,036 |
2020-02-14 | $33.29 | $33.30 | $33.20 | $33.30 | $32.01 | 5,230 |
2020-02-13 | $33.15 | $33.29 | $33.15 | $33.26 | $31.97 | 163,100 |
2020-02-12 | $33.19 | $33.19 | $33.07 | $33.14 | $31.86 | 8,222 |
2020-02-11 | $33.05 | $33.12 | $33.01 | $33.04 | $31.76 | 7,100 |
2020-02-10 | $32.78 | $32.93 | $32.77 | $32.93 | $31.65 | 18,500 |
2020-02-07 | $32.87 | $32.87 | $32.72 | $32.73 | $31.46 | 46,350 |
2020-02-06 | $33.00 | $33.05 | $32.96 | $32.98 | $31.70 | 160,579 |
2020-02-05 | $32.70 | $32.92 | $32.70 | $32.90 | $31.62 | 22,120 |
2020-02-04 | $32.54 | $32.65 | $32.52 | $32.52 | $31.26 | 9,200 |
2020-02-03 | $32.26 | $32.41 | $32.26 | $32.26 | $31.01 | 16,600 |
2020-01-31 | $32.44 | $32.44 | $31.98 | $32.08 | $30.84 | 3,275 |
2020-01-30 | $32.30 | $32.61 | $32.29 | $32.61 | $31.34 | 24,332 |
2020-01-29 | $32.53 | $32.63 | $32.47 | $32.47 | $31.21 | 46,600 |
2020-01-28 | $32.45 | $32.73 | $32.45 | $32.64 | $31.37 | 22,154 |
2020-01-27 | $32.37 | $32.48 | $32.34 | $32.38 | $31.12 | 7,400 |
2020-01-24 | $32.98 | $32.98 | $32.57 | $32.69 | $31.42 | 14,700 |
2020-01-23 | $32.77 | $33.01 | $32.77 | $32.99 | $31.71 | 9,197 |
2020-01-22 | $32.99 | $33.01 | $32.87 | $32.88 | $31.61 | 11,490 |
2020-01-21 | $32.74 | $32.94 | $32.74 | $32.82 | $31.55 | 16,645 |
2020-01-17 | $32.85 | $32.95 | $32.85 | $32.89 | $31.62 | 15,505 |
2020-01-16 | $32.69 | $32.88 | $32.69 | $32.85 | $31.58 | 4,740 |
2020-01-15 | $32.41 | $32.75 | $32.41 | $32.61 | $31.35 | 16,117 |
2020-01-14 | $32.33 | $32.50 | $32.33 | $32.47 | $31.21 | 46,969 |
2020-01-13 | $32.34 | $32.47 | $32.32 | $32.47 | $31.21 | 15,054 |
2020-01-10 | $32.31 | $32.35 | $32.20 | $32.22 | $30.97 | 52,012 |
2020-01-09 | $32.20 | $32.27 | $32.19 | $32.24 | $30.99 | 76,200 |
2020-01-08 | $32.01 | $32.18 | $32.01 | $32.06 | $30.82 | 50,800 |
2020-01-07 | $32.01 | $32.04 | $31.95 | $31.95 | $30.71 | 9,600 |
2020-01-06 | $31.90 | $32.05 | $31.85 | $32.04 | $30.79 | 84,500 |
2020-01-03 | $31.91 | $32.04 | $31.87 | $31.95 | $30.71 | 30,600 |
2020-01-02 | $31.99 | $32.10 | $31.86 | $32.05 | $30.81 | 34,698 |
2019-12-31 | $31.95 | $31.99 | $31.84 | $31.94 | $30.70 | 49,000 |
2019-12-30 | $32.02 | $32.12 | $31.87 | $31.94 | $30.70 | 48,779 |
2019-12-27 | $32.14 | $32.14 | $31.96 | $32.06 | $30.82 | 73,600 |
2019-12-26 | $32.04 | $32.06 | $32.01 | $32.01 | $30.77 | 2,400 |
2019-12-24 | $32.15 | $32.15 | $31.96 | $32.02 | $30.77 | 23,984 |
2019-12-23 | $32.13 | $32.13 | $31.96 | $31.99 | $30.75 | 28,434 |
2019-12-20 | $32.13 | $32.28 | $32.11 | $32.28 | $30.92 | 19,000 |
2019-12-19 | $31.93 | $32.02 | $31.92 | $31.92 | $30.57 | 23,200 |
2019-12-18 | $31.88 | $31.92 | $31.84 | $31.91 | $30.56 | 74,400 |
2019-12-17 | $31.98 | $32.02 | $31.88 | $31.88 | $30.53 | 89,180 |
2019-12-16 | $31.90 | $31.98 | $31.87 | $31.97 | $30.62 | 32,700 |
2019-12-13 | $31.85 | $31.85 | $31.67 | $31.76 | $30.42 | 44,000 |
2019-12-12 | $31.87 | $31.88 | $31.68 | $31.81 | $30.47 | 71,700 |
2019-12-11 | $31.61 | $31.65 | $31.54 | $31.64 | $30.30 | 194,100 |
2019-12-10 | $31.57 | $31.66 | $31.51 | $31.51 | $30.18 | 42,061 |
2019-12-09 | $31.82 | $31.82 | $31.55 | $31.60 | $30.26 | 48,131 |
2019-12-06 | $31.75 | $31.80 | $31.66 | $31.75 | $30.41 | 74,600 |
2019-12-05 | $31.43 | $31.52 | $31.40 | $31.45 | $30.12 | 48,500 |
2019-12-04 | $31.46 | $31.55 | $31.42 | $31.42 | $30.09 | 53,100 |
2019-12-03 | $31.14 | $31.32 | $31.12 | $31.27 | $29.95 | 13,200 |
2019-12-02 | $31.52 | $31.59 | $31.48 | $31.48 | $30.15 | 29,300 |
2019-11-29 | $31.73 | $31.73 | $31.69 | $31.69 | $30.35 | 400 |
2019-11-27 | $31.76 | $31.86 | $31.74 | $31.83 | $30.48 | 12,801 |
2019-11-26 | $31.71 | $31.78 | $31.62 | $31.78 | $30.44 | 8,559 |
2019-11-25 | $31.45 | $31.60 | $31.45 | $31.59 | $30.26 | 6,000 |
2019-11-22 | $31.46 | $31.46 | $31.30 | $31.33 | $30.01 | 7,471 |
2019-11-21 | $31.52 | $31.52 | $31.26 | $31.32 | $30.00 | 50,512 |
2019-11-20 | $31.47 | $31.47 | $31.32 | $31.36 | $30.03 | 7,741 |
2019-11-19 | $31.53 | $31.57 | $31.42 | $31.45 | $30.12 | 20,600 |
2019-11-18 | $31.35 | $31.51 | $31.35 | $31.47 | $30.14 | 74,448 |
2019-11-15 | $31.30 | $31.46 | $31.30 | $31.44 | $30.11 | 20,613 |
2019-11-14 | $31.20 | $31.24 | $31.14 | $31.23 | $29.91 | 14,400 |
2019-11-13 | $31.04 | $31.17 | $31.02 | $31.10 | $29.79 | 13,600 |
2019-11-12 | $31.12 | $31.19 | $31.05 | $31.08 | $29.77 | 24,263 |
2019-11-11 | $31.12 | $31.12 | $31.06 | $31.09 | $29.78 | 18,800 |
2019-11-08 | $31.05 | $31.12 | $30.96 | $31.08 | $29.77 | 17,939 |
2019-11-07 | $31.00 | $31.12 | $30.98 | $30.98 | $29.67 | 31,218 |
2019-11-06 | $31.13 | $31.13 | $30.84 | $30.93 | $29.62 | 27,669 |
2019-11-05 | $31.08 | $31.09 | $30.95 | $31.00 | $29.69 | 23,300 |
2019-11-04 | $31.14 | $31.14 | $30.98 | $31.04 | $29.73 | 26,600 |
2019-11-01 | $31.05 | $31.07 | $30.96 | $31.03 | $29.72 | 174,200 |
2019-10-31 | $30.74 | $30.79 | $30.66 | $30.79 | $29.49 | 80,300 |
2019-10-30 | $31.04 | $31.04 | $30.79 | $30.94 | $29.63 | 10,879 |
2019-10-29 | $30.97 | $31.02 | $30.93 | $30.97 | $29.66 | 9,100 |
2019-10-28 | $30.83 | $31.00 | $30.81 | $30.93 | $29.62 | 442,400 |
2019-10-25 | $30.71 | $30.77 | $30.69 | $30.70 | $29.40 | 22,700 |
2019-10-24 | $30.55 | $30.63 | $30.51 | $30.62 | $29.33 | 516,700 |
2019-10-23 | $30.41 | $30.52 | $30.41 | $30.47 | $29.18 | 40,911 |
2019-10-22 | $30.59 | $30.68 | $30.46 | $30.46 | $29.17 | 51,923 |
2019-10-21 | $30.67 | $30.67 | $30.54 | $30.57 | $29.28 | 6,273 |
2019-10-18 | $30.46 | $30.50 | $30.39 | $30.43 | $29.14 | 8,635 |
2019-10-17 | $30.33 | $30.50 | $30.33 | $30.50 | $29.21 | 1,679 |
2019-10-16 | $30.32 | $30.38 | $30.30 | $30.33 | $29.05 | 17,500 |
2019-10-15 | $30.22 | $30.51 | $30.22 | $30.44 | $29.15 | 455,383 |
2019-10-14 | $30.22 | $30.27 | $30.17 | $30.21 | $28.93 | 19,500 |
2019-10-11 | $30.43 | $30.47 | $30.34 | $30.34 | $29.06 | 9,000 |
2019-10-10 | $29.89 | $30.06 | $29.89 | $30.02 | $28.75 | 4,882 |
2019-10-09 | $29.83 | $29.94 | $29.74 | $29.83 | $28.57 | 50,087 |
2019-10-08 | $29.73 | $29.88 | $29.65 | $29.65 | $28.40 | 84,700 |
2019-10-07 | $30.21 | $30.26 | $30.10 | $30.13 | $28.86 | 8,537 |
2019-10-04 | $30.05 | $30.21 | $29.96 | $30.21 | $28.93 | 58,000 |
2019-10-03 | $29.70 | $29.79 | $29.55 | $29.79 | $28.53 | 13,813 |
2019-10-02 | $29.76 | $29.78 | $29.58 | $29.63 | $28.38 | 21,100 |
2019-10-01 | $30.47 | $30.51 | $30.07 | $30.11 | $28.84 | 11,401 |
2019-09-30 | $30.27 | $30.45 | $30.27 | $30.34 | $29.06 | 37,696 |
2019-09-27 | $30.34 | $30.42 | $30.18 | $30.18 | $28.90 | 3,100 |
2019-09-26 | $30.45 | $30.45 | $30.36 | $30.44 | $29.15 | 3,600 |
2019-09-25 | $30.36 | $30.53 | $30.35 | $30.50 | $29.21 | 32,900 |
2019-09-24 | $30.60 | $30.60 | $30.26 | $30.35 | $29.07 | 9,419 |
2019-09-23 | $30.62 | $30.76 | $30.62 | $30.71 | $29.28 | 12,700 |
2019-09-20 | $30.76 | $30.78 | $30.67 | $30.70 | $29.27 | 6,495 |
2019-09-19 | $30.80 | $30.89 | $30.74 | $30.76 | $29.33 | 36,519 |
2019-09-18 | $30.72 | $30.76 | $30.55 | $30.76 | $29.33 | 13,880 |
2019-09-17 | $30.70 | $30.79 | $30.65 | $30.76 | $29.33 | 62,884 |
2019-09-16 | $30.63 | $30.68 | $30.58 | $30.65 | $29.22 | 20,065 |
2019-09-13 | $30.78 | $30.81 | $30.62 | $30.64 | $29.22 | 15,500 |
2019-09-12 | $30.85 | $30.85 | $30.69 | $30.74 | $29.31 | 9,022 |
2019-09-11 | $30.48 | $30.69 | $30.48 | $30.69 | $29.26 | 5,800 |
2019-09-10 | $30.57 | $30.57 | $30.33 | $30.43 | $29.02 | 60,082 |
2019-09-09 | $30.54 | $30.61 | $30.50 | $30.57 | $29.15 | 35,000 |
2019-09-06 | $30.63 | $30.71 | $30.59 | $30.59 | $29.17 | 15,200 |
2019-09-05 | $30.52 | $30.66 | $30.52 | $30.60 | $29.18 | 11,614 |
2019-09-04 | $30.20 | $30.24 | $30.12 | $30.21 | $28.81 | 23,152 |
2019-09-03 | $29.84 | $30.00 | $29.82 | $29.97 | $28.57 | 47,271 |
2019-08-30 | $30.15 | $30.15 | $30.07 | $30.09 | $28.69 | 7,632 |
2019-08-29 | $30.05 | $30.09 | $29.97 | $30.09 | $28.69 | 13,806 |
2019-08-28 | $29.50 | $29.78 | $29.50 | $29.78 | $28.40 | 25,547 |
2019-08-27 | $29.89 | $29.89 | $29.56 | $29.61 | $28.23 | 27,040 |
2019-08-26 | $29.62 | $29.72 | $29.53 | $29.72 | $28.34 | 16,127 |
2019-08-23 | $30.05 | $30.05 | $29.32 | $29.44 | $28.07 | 59,346 |
2019-08-22 | $30.13 | $30.23 | $30.00 | $30.14 | $28.74 | 19,982 |
2019-08-21 | $30.00 | $30.10 | $30.00 | $30.05 | $28.65 | 15,066 |
2019-08-20 | $29.97 | $30.07 | $29.82 | $29.82 | $28.43 | 16,527 |
2019-08-19 | $29.96 | $30.14 | $29.96 | $30.09 | $28.69 | 14,013 |
2019-08-16 | $29.53 | $29.81 | $29.53 | $29.77 | $28.39 | 12,041 |
2019-08-15 | $29.28 | $29.44 | $29.24 | $29.38 | $28.02 | 26,720 |
2019-08-14 | $29.90 | $29.90 | $29.25 | $29.31 | $27.95 | 41,708 |
2019-08-13 | $29.89 | $30.23 | $29.89 | $30.03 | $28.63 | 6,233 |
2019-08-12 | $29.96 | $29.98 | $29.72 | $29.77 | $28.38 | 7,108 |
2019-08-09 | $30.17 | $30.24 | $29.97 | $30.16 | $28.76 | 21,993 |
2019-08-08 | $30.02 | $30.34 | $30.01 | $30.33 | $28.92 | 26,485 |
2019-08-07 | $29.44 | $29.84 | $29.28 | $29.81 | $28.42 | 71,217 |
2019-08-06 | $29.55 | $29.69 | $29.32 | $29.65 | $28.27 | 17,008 |
2019-08-05 | $29.72 | $29.72 | $29.20 | $29.37 | $28.00 | 155,436 |
2019-08-02 | $30.18 | $30.23 | $30.01 | $30.12 | $28.72 | 48,111 |
2019-08-01 | $30.58 | $30.81 | $30.20 | $30.34 | $28.93 | 37,393 |
2019-07-31 | $30.70 | $30.81 | $30.29 | $30.53 | $29.11 | 30,023 |
2019-07-30 | $30.73 | $30.76 | $30.67 | $30.71 | $29.28 | 14,681 |
2019-07-29 | $30.82 | $30.87 | $30.78 | $30.87 | $29.43 | 10,655 |
2019-07-26 | $30.84 | $30.89 | $30.80 | $30.88 | $29.44 | 9,898 |
2019-07-25 | $30.70 | $30.79 | $30.63 | $30.71 | $29.28 | 3,347 |
2019-07-24 | $30.48 | $30.76 | $30.48 | $30.76 | $29.33 | 5,311 |
2019-07-23 | $30.40 | $30.61 | $30.38 | $30.61 | $29.19 | 15,846 |
2019-07-22 | $30.46 | $30.50 | $30.45 | $30.46 | $29.04 | 5,150 |
2019-07-19 | $30.81 | $30.81 | $30.50 | $30.50 | $29.08 | 3,733 |
2019-07-18 | $30.53 | $30.70 | $30.53 | $30.64 | $29.22 | 18,952 |
2019-07-17 | $30.83 | $30.83 | $30.56 | $30.62 | $29.20 | 28,826 |
2019-07-16 | $30.80 | $30.87 | $30.75 | $30.81 | $29.38 | 7,264 |
2019-07-15 | $30.85 | $30.87 | $30.75 | $30.87 | $29.43 | 21,709 |
2019-07-12 | $30.72 | $30.91 | $30.68 | $30.91 | $29.47 | 30,231 |
2019-07-11 | $30.55 | $30.73 | $30.55 | $30.73 | $29.30 | 15,047 |
2019-07-10 | $30.76 | $30.76 | $30.66 | $30.72 | $29.29 | 6,453 |
2019-07-09 | $30.43 | $30.60 | $30.43 | $30.60 | $29.18 | 17,108 |
2019-07-08 | $30.69 | $30.69 | $30.50 | $30.53 | $29.11 | 8,689 |
2019-07-05 | $30.62 | $30.73 | $30.50 | $30.73 | $29.30 | 118,678 |
2019-07-03 | $30.61 | $30.70 | $30.59 | $30.70 | $29.27 | 7,990 |
2019-07-02 | $30.28 | $30.41 | $30.23 | $30.41 | $29.00 | 23,896 |
2019-07-01 | $30.41 | $30.42 | $30.16 | $30.28 | $28.87 | 37,049 |
2019-06-28 | $29.93 | $30.11 | $29.93 | $30.07 | $28.67 | 15,654 |
2019-06-27 | $29.70 | $29.86 | $29.65 | $29.86 | $28.47 | 3,992 |
2019-06-26 | $29.92 | $29.92 | $29.63 | $29.69 | $28.31 | 26,600 |
2019-06-25 | $30.05 | $30.05 | $29.84 | $29.88 | $28.49 | 9,989 |
2019-06-24 | $30.16 | $30.22 | $30.02 | $30.11 | $28.71 | 9,773 |
2019-06-21 | $30.28 | $30.38 | $30.23 | $30.24 | $28.73 | 25,918 |
2019-06-20 | $30.49 | $30.49 | $30.29 | $30.44 | $28.91 | 11,385 |
2019-06-19 | $30.10 | $30.26 | $30.07 | $30.21 | $28.70 | 3,374 |
2019-06-18 | $30.16 | $30.23 | $30.02 | $30.10 | $28.60 | 197,385 |
2019-06-17 | $29.93 | $30.02 | $29.93 | $29.95 | $28.45 | 9,227 |
2019-06-14 | $29.90 | $30.05 | $29.90 | $30.05 | $28.55 | 6,669 |
2019-06-13 | $30.04 | $30.07 | $29.93 | $30.02 | $28.52 | 7,995 |
2019-06-12 | $29.79 | $29.92 | $29.79 | $29.92 | $28.42 | 11,440 |
2019-06-11 | $30.05 | $30.05 | $29.79 | $29.86 | $28.37 | 7,510 |
2019-06-10 | $29.93 | $30.01 | $29.83 | $29.86 | $28.37 | 27,940 |
2019-06-07 | $29.83 | $29.98 | $29.83 | $29.87 | $28.38 | 29,454 |
2019-06-06 | $29.62 | $29.72 | $29.61 | $29.68 | $28.20 | 5,331 |
2019-06-05 | $29.41 | $29.51 | $29.37 | $29.50 | $28.02 | 6,126 |
2019-06-04 | $29.03 | $29.33 | $29.03 | $29.33 | $27.86 | 17,223 |
2019-06-03 | $28.64 | $28.89 | $28.64 | $28.81 | $27.37 | 14,073 |
2019-05-31 | $28.52 | $28.65 | $28.50 | $28.54 | $27.11 | 26,322 |
2019-05-30 | $28.79 | $28.97 | $28.71 | $28.81 | $27.37 | 759,093 |
2019-05-29 | $28.85 | $28.85 | $28.61 | $28.78 | $27.34 | 38,692 |
2019-05-28 | $29.23 | $29.23 | $28.90 | $28.94 | $27.49 | 29,479 |
2019-05-24 | $29.25 | $29.25 | $29.11 | $29.16 | $27.70 | 9,686 |
2019-05-23 | $29.25 | $29.25 | $29.02 | $29.10 | $27.65 | 12,432 |
2019-05-22 | $29.48 | $29.51 | $29.40 | $29.49 | $28.02 | 6,860 |
2019-05-21 | $29.51 | $29.57 | $29.48 | $29.50 | $28.03 | 4,708 |
2019-05-20 | $29.22 | $29.36 | $29.15 | $29.27 | $27.81 | 18,320 |
2019-05-17 | $29.27 | $29.55 | $29.26 | $29.33 | $27.86 | 5,149 |
2019-05-16 | $29.52 | $29.57 | $29.41 | $29.41 | $27.94 | 9,356 |
2019-05-15 | $29.07 | $29.26 | $29.07 | $29.24 | $27.78 | 6,881 |
2019-05-14 | $29.02 | $29.29 | $29.02 | $29.20 | $27.74 | 9,272 |
2019-05-13 | $29.15 | $29.15 | $28.89 | $28.94 | $27.49 | 23,498 |
2019-05-10 | $29.40 | $29.58 | $29.07 | $29.52 | $28.04 | 10,662 |
2019-05-09 | $29.24 | $29.49 | $29.15 | $29.46 | $27.99 | 3,841 |
2019-05-08 | $29.46 | $29.56 | $29.44 | $29.48 | $28.01 | 8,918 |
2019-05-07 | $29.71 | $29.71 | $29.39 | $29.48 | $28.01 | 11,435 |
2019-05-06 | $29.44 | $29.92 | $29.44 | $29.83 | $28.34 | 11,010 |
2019-05-03 | $29.79 | $29.88 | $29.78 | $29.81 | $28.32 | 4,637 |
2019-05-02 | $29.56 | $29.68 | $29.54 | $29.61 | $28.13 | 7,961 |
2019-05-01 | $29.91 | $29.92 | $29.64 | $29.64 | $28.16 | 5,957 |
2019-04-30 | $29.86 | $29.93 | $29.65 | $29.93 | $28.43 | 29,126 |
2019-04-29 | $29.79 | $29.85 | $29.75 | $29.82 | $28.33 | 16,942 |
2019-04-26 | $29.53 | $29.78 | $29.53 | $29.78 | $28.29 | 15,292 |
2019-04-25 | $29.75 | $29.75 | $29.49 | $29.60 | $28.12 | 7,441 |
2019-04-24 | $29.64 | $29.76 | $29.64 | $29.73 | $28.24 | 7,131 |
2019-04-23 | $29.40 | $29.67 | $29.40 | $29.63 | $28.15 | 10,650 |
2019-04-22 | $29.43 | $29.43 | $29.27 | $29.35 | $27.88 | 6,569 |
2019-04-18 | $29.46 | $29.46 | $29.28 | $29.40 | $27.93 | 18,768 |
2019-04-17 | $29.45 | $29.47 | $29.33 | $29.33 | $27.86 | 108,998 |
2019-04-16 | $29.71 | $29.71 | $29.49 | $29.53 | $28.05 | 28,104 |
2019-04-15 | $29.67 | $29.67 | $29.56 | $29.59 | $28.11 | 51,579 |
2019-04-12 | $29.65 | $29.65 | $29.52 | $29.56 | $28.08 | 10,750 |
2019-04-11 | $29.42 | $29.56 | $29.40 | $29.50 | $28.03 | 8,990 |
2019-04-10 | $29.37 | $29.49 | $29.32 | $29.44 | $27.97 | 4,684 |
2019-04-09 | $29.42 | $29.42 | $29.23 | $29.23 | $27.77 | 68,269 |
2019-04-08 | $29.37 | $29.46 | $29.37 | $29.45 | $27.98 | 5,036 |
2019-04-05 | $29.41 | $29.49 | $29.40 | $29.42 | $27.95 | 77,831 |
2019-04-04 | $29.24 | $29.33 | $29.18 | $29.33 | $27.86 | 23,109 |
2019-04-03 | $29.27 | $29.30 | $29.10 | $29.14 | $27.68 | 16,000 |
2019-04-02 | $29.14 | $29.17 | $29.10 | $29.13 | $27.67 | 4,380 |
2019-04-01 | $29.08 | $29.21 | $29.08 | $29.21 | $27.75 | 11,658 |
2019-03-29 | $28.96 | $29.01 | $28.89 | $28.98 | $27.54 | 18,260 |
2019-03-28 | $28.74 | $28.93 | $28.71 | $28.86 | $27.42 | 18,788 |
2019-03-27 | $28.86 | $28.86 | $28.64 | $28.78 | $27.34 | 25,612 |
2019-03-26 | $28.74 | $28.83 | $28.68 | $28.79 | $27.35 | 15,590 |
2019-03-25 | $28.54 | $28.70 | $28.50 | $28.62 | $27.11 | 10,853 |
2019-03-22 | $28.81 | $28.86 | $28.60 | $28.64 | $27.13 | 105,001 |
2019-03-21 | $28.57 | $29.10 | $28.57 | $29.08 | $27.55 | 34,180 |
2019-03-20 | $28.93 | $28.97 | $28.72 | $28.79 | $27.28 | 25,296 |
2019-03-19 | $29.22 | $29.22 | $28.92 | $28.98 | $27.46 | 58,097 |
2019-03-18 | $29.05 | $29.09 | $28.98 | $29.09 | $27.56 | 206,278 |
2019-03-15 | $28.88 | $29.06 | $28.88 | $28.99 | $27.47 | 87,229 |
2019-03-14 | $28.84 | $28.95 | $28.84 | $28.89 | $27.37 | 60,501 |
2019-03-13 | $28.78 | $28.99 | $28.78 | $28.93 | $27.41 | 17,568 |
2019-03-12 | $28.80 | $28.83 | $28.66 | $28.79 | $27.28 | 41,600 |
2019-03-11 | $28.45 | $28.73 | $28.45 | $28.73 | $27.22 | 119,659 |
2019-03-08 | $28.28 | $28.39 | $28.23 | $28.34 | $26.85 | 51,148 |
2019-03-07 | $28.54 | $28.67 | $28.37 | $28.46 | $26.96 | 95,119 |
2019-03-06 | $28.89 | $28.89 | $28.64 | $28.72 | $27.21 | 99,596 |
2019-03-05 | $28.99 | $29.02 | $28.93 | $28.97 | $27.45 | 8,754 |
2019-03-04 | $29.39 | $29.39 | $28.93 | $29.03 | $27.50 | 676,381 |
2019-03-01 | $29.24 | $29.28 | $29.03 | $29.28 | $27.74 | 22,639 |
2019-02-28 | $29.13 | $29.15 | $29.01 | $29.09 | $27.56 | 133,015 |
2019-02-27 | $28.98 | $29.12 | $28.93 | $29.10 | $27.57 | 35,756 |
2019-02-26 | $29.10 | $29.24 | $29.10 | $29.14 | $27.61 | 11,860 |
2019-02-25 | $29.38 | $29.39 | $29.22 | $29.22 | $27.68 | 20,110 |
2019-02-22 | $29.02 | $29.26 | $29.02 | $29.26 | $27.72 | 19,228 |
2019-02-21 | $29.14 | $29.14 | $28.93 | $29.00 | $27.47 | 9,978 |
2019-02-20 | $29.01 | $29.14 | $29.01 | $29.10 | $27.57 | 13,807 |
2019-02-19 | $29.15 | $29.21 | $29.10 | $29.15 | $27.62 | 27,924 |
2019-02-15 | $28.98 | $29.16 | $28.98 | $29.16 | $27.63 | 23,125 |
2019-02-14 | $28.64 | $28.90 | $28.64 | $28.82 | $27.31 | 21,166 |
2019-02-13 | $28.75 | $28.85 | $28.67 | $28.85 | $27.33 | 92,535 |
2019-02-12 | $28.54 | $28.72 | $28.54 | $28.70 | $27.19 | 13,486 |
2019-02-11 | $28.47 | $28.50 | $28.40 | $28.41 | $26.92 | 11,492 |
2019-02-08 | $28.35 | $28.39 | $28.19 | $28.34 | $26.85 | 55,197 |
2019-02-07 | $28.20 | $28.29 | $28.14 | $28.27 | $26.78 | 27,675 |
2019-02-06 | $28.40 | $28.40 | $28.30 | $28.35 | $26.86 | 39,112 |
2019-02-05 | $28.38 | $28.46 | $28.34 | $28.44 | $26.94 | 7,389 |
2019-02-04 | $28.30 | $28.33 | $28.06 | $28.33 | $26.84 | 18,418 |
2019-02-01 | $28.21 | $28.21 | $28.08 | $28.20 | $26.72 | 29,410 |
2019-01-31 | $27.96 | $28.08 | $27.91 | $28.07 | $26.59 | 27,823 |
2019-01-30 | $27.96 | $27.99 | $27.72 | $27.85 | $26.39 | 46,614 |
2019-01-29 | $27.87 | $27.87 | $27.59 | $27.75 | $26.29 | 31,968 |
2019-01-28 | $27.64 | $27.70 | $27.51 | $27.66 | $26.21 | 48,067 |
2019-01-25 | $27.75 | $27.84 | $27.75 | $27.78 | $26.32 | 16,206 |
2019-01-24 | $27.59 | $27.64 | $27.46 | $27.56 | $26.11 | 10,565 |
2019-01-23 | $27.66 | $27.72 | $27.37 | $27.58 | $26.13 | 217,379 |
2019-01-22 | $27.74 | $27.74 | $27.37 | $27.44 | $25.99 | 137,150 |
2019-01-18 | $27.60 | $27.83 | $27.60 | $27.77 | $26.31 | 6,838 |
2019-01-17 | $27.35 | $27.57 | $27.35 | $27.50 | $26.06 | 39,568 |
2019-01-16 | $27.31 | $27.40 | $27.29 | $27.38 | $25.94 | 33,989 |
2019-01-15 | $27.25 | $27.34 | $27.20 | $27.29 | $25.86 | 5,374 |
2019-01-14 | $27.10 | $27.17 | $26.96 | $27.05 | $25.63 | 212,577 |
2019-01-11 | $26.96 | $27.20 | $26.96 | $27.20 | $25.77 | 192,013 |
2019-01-10 | $26.86 | $27.12 | $26.83 | $27.12 | $25.69 | 33,608 |
2019-01-09 | $26.98 | $27.06 | $26.85 | $26.95 | $25.53 | 42,779 |
2019-01-08 | $26.66 | $26.83 | $26.62 | $26.83 | $25.42 | 16,196 |
2019-01-07 | $26.34 | $26.72 | $26.34 | $26.59 | $25.19 | 16,537 |
2019-01-04 | $26.16 | $26.38 | $26.16 | $26.38 | $24.99 | 19,304 |
2019-01-03 | $25.87 | $25.98 | $25.57 | $25.71 | $24.36 | 182,795 |
2019-01-02 | $25.59 | $26.11 | $25.59 | $25.98 | $24.61 | 688,148 |
2018-12-31 | $26.00 | $26.12 | $25.89 | $26.12 | $24.75 | 29,424 |
2018-12-28 | $26.05 | $26.15 | $25.85 | $25.90 | $24.54 | 38,342 |
2018-12-27 | $25.55 | $25.96 | $25.12 | $25.96 | $24.59 | 38,338 |
2018-12-26 | $24.97 | $25.75 | $24.81 | $25.75 | $24.40 | 71,582 |
2018-12-24 | $25.28 | $25.28 | $24.88 | $24.97 | $23.66 | 120,303 |
2018-12-21 | $26.13 | $26.37 | $25.54 | $25.58 | $24.10 | 107,758 |
2018-12-20 | $26.46 | $26.46 | $25.73 | $26.02 | $24.51 | 175,867 |
2018-12-19 | $26.92 | $27.07 | $26.31 | $26.50 | $24.97 | 20,689 |
2018-12-18 | $26.86 | $27.02 | $26.57 | $26.72 | $25.17 | 80,028 |
2018-12-17 | $27.42 | $27.42 | $26.70 | $26.79 | $25.24 | 20,478 |
2018-12-14 | $27.80 | $27.81 | $27.40 | $27.46 | $25.87 | 10,076 |
2018-12-13 | $28.17 | $28.17 | $27.84 | $27.94 | $26.32 | 44,186 |
2018-12-12 | $28.26 | $28.36 | $28.10 | $28.12 | $26.49 | 14,413 |
2018-12-11 | $28.18 | $28.25 | $27.63 | $27.85 | $26.24 | 634,218 |
2018-12-10 | $28.03 | $28.03 | $27.42 | $27.94 | $26.32 | 26,408 |
2018-12-07 | $28.59 | $28.59 | $27.91 | $27.93 | $26.31 | 11,393 |
2018-12-06 | $28.36 | $28.39 | $27.88 | $28.39 | $26.75 | 150,850 |
2018-12-04 | $29.41 | $29.41 | $28.56 | $28.62 | $26.96 | 31,638 |
2018-12-03 | $29.52 | $29.52 | $29.12 | $29.39 | $27.69 | 72,158 |
2018-11-30 | $28.91 | $29.18 | $28.91 | $29.12 | $27.44 | 34,126 |
2018-11-29 | $29.09 | $29.20 | $28.92 | $29.05 | $27.37 | 70,118 |
2018-11-28 | $28.61 | $29.12 | $28.51 | $29.12 | $27.43 | 23,361 |
2018-11-27 | $28.47 | $28.48 | $28.31 | $28.48 | $26.83 | 12,426 |
2018-11-26 | $28.52 | $28.52 | $28.33 | $28.45 | $26.80 | 20,844 |
2018-11-23 | $28.14 | $28.33 | $28.10 | $28.13 | $26.50 | 17,148 |
2018-11-21 | $28.24 | $28.43 | $28.20 | $28.28 | $26.64 | 34,281 |
2018-11-20 | $28.15 | $28.28 | $27.99 | $28.09 | $26.46 | 28,407 |
2018-11-19 | $29.22 | $29.22 | $28.50 | $28.55 | $26.90 | 36,217 |
2018-11-16 | $28.81 | $29.13 | $28.81 | $29.11 | $27.43 | 22,474 |
2018-11-15 | $28.68 | $29.04 | $28.52 | $28.98 | $27.30 | 8,722 |
2018-11-14 | $29.05 | $29.08 | $28.65 | $28.71 | $27.05 | 11,593 |
2018-11-13 | $29.21 | $29.22 | $28.94 | $29.05 | $27.37 | 130,549 |
2018-11-12 | $29.51 | $29.51 | $29.09 | $29.10 | $27.42 | 23,122 |
2018-11-09 | $29.63 | $29.63 | $29.28 | $29.52 | $27.81 | 14,297 |
2018-11-08 | $29.68 | $29.71 | $29.56 | $29.65 | $27.93 | 21,434 |
2018-11-07 | $29.33 | $29.70 | $29.26 | $29.70 | $27.98 | 38,073 |
2018-11-06 | $29.05 | $29.15 | $28.93 | $29.15 | $27.46 | 31,571 |
2018-11-05 | $28.75 | $29.04 | $28.75 | $28.99 | $27.31 | 21,405 |
2018-11-02 | $28.97 | $29.29 | $28.75 | $28.85 | $27.18 | 20,701 |
2018-11-01 | $28.84 | $28.94 | $28.75 | $28.88 | $27.21 | 19,174 |
2018-10-31 | $28.85 | $29.04 | $28.78 | $28.78 | $27.11 | 32,856 |
2018-10-30 | $27.96 | $28.53 | $27.93 | $28.49 | $26.84 | 35,041 |
2018-10-29 | $28.12 | $28.56 | $27.75 | $27.75 | $26.14 | 17,453 |
2018-10-26 | $27.91 | $28.29 | $27.71 | $28.04 | $26.42 | 355,426 |
2018-10-25 | $28.09 | $28.57 | $28.09 | $28.40 | $26.76 | 15,649 |
2018-10-24 | $28.91 | $28.91 | $27.99 | $28.09 | $26.46 | 17,139 |
2018-10-23 | $28.81 | $29.04 | $28.39 | $28.94 | $27.27 | 30,323 |
2018-10-22 | $29.13 | $29.20 | $29.07 | $29.10 | $27.42 | 27,228 |
2018-10-19 | $29.36 | $29.41 | $29.09 | $29.11 | $27.43 | 24,173 |
2018-10-18 | $29.40 | $29.55 | $29.20 | $29.33 | $27.63 | 37,140 |
2018-10-17 | $29.90 | $29.90 | $29.35 | $29.58 | $27.86 | 155,087 |
2018-10-16 | $29.17 | $29.65 | $29.08 | $29.64 | $27.92 | 17,781 |
2018-10-15 | $28.85 | $29.19 | $28.85 | $29.01 | $27.33 | 17,205 |
2018-10-12 | $29.04 | $29.09 | $28.68 | $29.00 | $27.32 | 28,984 |
2018-10-11 | $29.19 | $29.29 | $28.65 | $28.65 | $26.99 | 46,092 |
2018-10-10 | $29.98 | $30.01 | $29.21 | $29.21 | $27.52 | 272,100 |
2018-10-09 | $30.03 | $30.25 | $30.03 | $30.10 | $28.35 | 16,202 |
2018-10-08 | $30.26 | $30.26 | $29.87 | $30.12 | $28.38 | 102,179 |
2018-10-05 | $30.36 | $30.37 | $30.03 | $30.22 | $28.47 | 244,499 |
2018-10-04 | $30.61 | $30.61 | $30.09 | $30.26 | $28.51 | 60,102 |
2018-10-03 | $30.61 | $30.61 | $30.46 | $30.54 | $28.77 | 253,192 |
2018-10-02 | $30.70 | $30.70 | $30.44 | $30.49 | $28.73 | 46,005 |
2018-10-01 | $30.89 | $30.89 | $30.56 | $30.62 | $28.85 | 2,216,834 |
2018-09-28 | $30.71 | $30.79 | $30.69 | $30.77 | $28.99 | 29,636 |
2018-09-27 | $30.77 | $30.77 | $30.69 | $30.70 | $28.92 | 3,871 |
2018-09-26 | $30.86 | $30.86 | $30.60 | $30.60 | $28.83 | 22,810 |
2018-09-25 | $30.83 | $30.83 | $30.72 | $30.77 | $28.99 | 33,333 |
2018-09-24 | $30.93 | $30.93 | $30.70 | $30.71 | $28.88 | 31,436 |
2018-09-21 | $30.98 | $30.98 | $30.86 | $30.91 | $29.06 | 15,436 |
2018-09-20 | $30.71 | $30.81 | $30.65 | $30.74 | $28.90 | 15,283 |
2018-09-19 | $31.05 | $31.05 | $30.58 | $30.58 | $28.75 | 49,255 |
2018-09-18 | $30.93 | $31.04 | $30.78 | $30.93 | $29.08 | 20,013 |
2018-09-17 | $31.00 | $31.00 | $30.77 | $30.77 | $28.93 | 15,889 |
2018-09-14 | $31.12 | $31.12 | $31.03 | $31.09 | $29.23 | 61,815 |
2018-09-13 | $31.00 | $31.08 | $30.98 | $31.02 | $29.17 | 20,829 |
2018-09-12 | $30.83 | $30.91 | $30.77 | $30.88 | $29.03 | 60,428 |
2018-09-11 | $30.82 | $30.91 | $30.74 | $30.90 | $29.05 | 9,377 |
2018-09-10 | $30.86 | $30.86 | $30.77 | $30.82 | $28.98 | 12,997 |
2018-09-07 | $30.91 | $30.94 | $30.74 | $30.77 | $28.93 | 35,094 |
2018-09-06 | $30.97 | $30.97 | $30.84 | $30.88 | $29.03 | 11,066 |
2018-09-05 | $30.83 | $30.91 | $30.82 | $30.87 | $29.03 | 5,915 |
2018-09-04 | $31.00 | $31.03 | $30.91 | $30.91 | $29.07 | 9,719 |
2018-08-31 | $30.87 | $30.96 | $30.86 | $30.95 | $29.10 | 12,108 |
2018-08-30 | $31.03 | $31.03 | $30.76 | $30.89 | $29.04 | 9,753 |
2018-08-29 | $31.00 | $31.06 | $30.94 | $31.04 | $29.19 | 15,495 |
2018-08-28 | $30.99 | $30.99 | $30.89 | $30.94 | $29.09 | 12,827 |
2018-08-27 | $31.01 | $31.05 | $30.92 | $30.93 | $29.08 | 11,778 |
2018-08-24 | $30.76 | $30.91 | $30.76 | $30.88 | $29.03 | 14,829 |
2018-08-23 | $30.63 | $30.84 | $30.63 | $30.75 | $28.91 | 21,511 |
2018-08-22 | $30.78 | $30.84 | $30.76 | $30.77 | $28.93 | 45,732 |
2018-08-21 | $30.76 | $30.83 | $30.76 | $30.79 | $28.95 | 21,320 |
2018-08-20 | $30.68 | $30.71 | $30.67 | $30.69 | $28.86 | 28,733 |
2018-08-17 | $30.46 | $30.50 | $30.45 | $30.50 | $28.68 | 1,645 |
2018-08-16 | $30.21 | $30.33 | $30.21 | $30.22 | $28.41 | 16,100 |
2018-08-15 | $30.33 | $30.33 | $29.96 | $30.04 | $28.25 | 15,309 |
2018-08-14 | $30.21 | $30.36 | $30.20 | $30.36 | $28.55 | 29,930 |
2018-08-13 | $30.23 | $30.31 | $30.10 | $30.15 | $28.35 | 43,078 |
2018-08-10 | $30.23 | $30.30 | $30.19 | $30.19 | $28.39 | 14,648 |
2018-08-09 | $30.31 | $30.39 | $30.30 | $30.30 | $28.49 | 9,655 |
2018-08-08 | $30.35 | $30.35 | $30.15 | $30.28 | $28.47 | 293,438 |
2018-08-07 | $30.24 | $30.30 | $30.21 | $30.24 | $28.44 | 8,479 |
2018-08-06 | $30.00 | $30.10 | $30.00 | $30.10 | $28.30 | 21,803 |
2018-08-03 | $29.86 | $29.95 | $29.85 | $29.95 | $28.16 | 6,312 |
2018-08-02 | $29.62 | $29.91 | $29.62 | $29.90 | $28.11 | 82,121 |
2018-08-01 | $29.76 | $29.78 | $29.59 | $29.65 | $27.87 | 15,114 |
2018-07-31 | $29.65 | $29.73 | $29.65 | $29.73 | $27.95 | 5,233 |
2018-07-30 | $29.70 | $29.70 | $29.50 | $29.58 | $27.81 | 11,385 |
2018-07-27 | $30.10 | $30.10 | $29.71 | $29.76 | $27.98 | 8,895 |
2018-07-26 | $30.05 | $30.05 | $29.99 | $30.04 | $28.25 | 7,110 |
2018-07-25 | $29.64 | $29.84 | $29.60 | $29.84 | $28.06 | 1,904 |
2018-07-24 | $29.89 | $29.89 | $29.52 | $29.56 | $27.79 | 1,087 |
2018-07-23 | $29.79 | $29.86 | $29.75 | $29.83 | $28.04 | 38,832 |
2018-07-20 | $29.92 | $29.92 | $29.77 | $29.78 | $28.00 | 19,120 |
2018-07-19 | $29.78 | $29.86 | $29.74 | $29.82 | $28.04 | 2,121 |
2018-07-18 | $29.78 | $29.78 | $29.70 | $29.72 | $27.94 | 5,313 |
2018-07-17 | $29.64 | $29.66 | $29.62 | $29.62 | $27.85 | 5,146 |
2018-07-16 | $29.60 | $29.60 | $29.56 | $29.57 | $27.80 | 10,630 |
2018-07-13 | $29.66 | $29.73 | $29.65 | $29.65 | $27.88 | 2,729 |
2018-07-12 | $29.53 | $29.62 | $29.46 | $29.58 | $27.81 | 57,531 |
2018-07-11 | $29.45 | $29.46 | $29.40 | $29.42 | $27.66 | 281,984 |
2018-07-10 | $29.56 | $29.56 | $29.50 | $29.50 | $27.74 | 2,221 |
2018-07-09 | $29.45 | $29.46 | $29.44 | $29.46 | $27.70 | 4,301 |
2018-07-06 | $29.16 | $29.35 | $29.16 | $29.28 | $27.53 | 4,517 |
2018-07-05 | $29.18 | $29.18 | $29.05 | $29.06 | $27.32 | 3,914 |
2018-07-03 | $29.03 | $29.13 | $29.03 | $29.11 | $27.37 | 972 |
2018-07-02 | $28.74 | $28.83 | $28.74 | $28.83 | $27.10 | 739 |
2018-06-29 | $29.00 | $29.06 | $28.90 | $28.90 | $27.17 | 54,940 |
2018-06-28 | $28.67 | $28.89 | $28.67 | $28.88 | $27.16 | 2,472 |
2018-06-27 | $29.07 | $29.08 | $28.88 | $28.88 | $27.16 | 1,388 |
2018-06-26 | $29.03 | $29.03 | $28.99 | $29.01 | $27.27 | 2,912 |
2018-06-25 | $29.01 | $29.07 | $28.99 | $28.99 | $27.26 | 1,231 |
2018-06-22 | $29.44 | $29.49 | $29.44 | $29.46 | $27.61 | 860 |
2018-06-21 | $29.47 | $29.51 | $29.41 | $29.41 | $27.57 | 30,227 |
2018-06-20 | $29.67 | $29.69 | $29.62 | $29.66 | $27.80 | 646 |
2018-06-19 | $29.57 | $29.58 | $29.53 | $29.58 | $27.72 | 2,357 |
2018-06-18 | $29.57 | $29.57 | $29.57 | $29.57 | $27.72 | 18 |
2018-06-15 | $29.65 | $29.65 | $29.40 | $29.57 | $27.72 | 2,886 |
2018-06-14 | $29.64 | $29.64 | $29.55 | $29.55 | $27.70 | 4,158 |
2018-06-13 | $29.67 | $29.67 | $29.50 | $29.55 | $27.69 | 11,370 |
2018-06-12 | $29.50 | $29.56 | $29.50 | $29.50 | $27.65 | 2,450 |
2018-06-11 | $29.47 | $29.57 | $29.47 | $29.52 | $27.66 | 1,361 |
2018-06-08 | $29.40 | $29.40 | $29.36 | $29.36 | $27.52 | 522 |
2018-06-07 | $29.30 | $29.30 | $29.30 | $29.30 | $27.46 | 261 |
2018-06-06 | $29.30 | $29.30 | $29.30 | $29.30 | $27.46 | 800 |
2018-06-05 | $29.10 | $29.14 | $29.10 | $29.14 | $27.31 | 564 |
2018-06-04 | $28.89 | $28.89 | $28.89 | $28.89 | $27.08 | 0 |
2018-06-01 | $28.92 | $28.93 | $28.89 | $28.89 | $27.08 | 1,049 |
2018-05-31 | $28.90 | $28.90 | $28.70 | $28.70 | $26.90 | 1,251 |
2018-05-30 | $29.04 | $29.04 | $29.04 | $29.04 | $27.22 | 139 |
2018-05-29 | $28.74 | $28.74 | $28.55 | $28.55 | $26.76 | 1,957 |
2018-05-25 | $28.80 | $28.80 | $28.80 | $28.80 | $26.99 | 100 |
2018-05-24 | $28.80 | $28.80 | $28.80 | $28.80 | $26.99 | 266 |
2018-05-23 | $28.70 | $28.70 | $28.70 | $28.70 | $26.90 | 101 |
2018-05-22 | $28.97 | $29.00 | $28.93 | $28.93 | $27.12 | 5,266 |
2018-05-21 | $28.95 | $28.96 | $28.91 | $28.93 | $27.11 | 1,756 |
2018-05-18 | $28.82 | $28.82 | $28.82 | $28.82 | $27.01 | 252 |
2018-05-17 | $28.81 | $28.81 | $28.81 | $28.81 | $27.00 | 369 |
2018-05-16 | $28.66 | $28.78 | $28.63 | $28.74 | $26.94 | 5,664 |
2018-05-15 | $28.57 | $28.57 | $28.50 | $28.56 | $26.77 | 1,774 |
2018-05-14 | $28.73 | $28.73 | $28.60 | $28.67 | $26.87 | 2,846 |
2018-05-11 | $28.68 | $28.70 | $28.68 | $28.69 | $26.89 | 4,439 |
2018-05-10 | $28.45 | $28.61 | $28.45 | $28.57 | $26.78 | 12,107 |
2018-05-09 | $28.42 | $28.46 | $28.39 | $28.41 | $26.63 | 5,072 |
2018-05-08 | $28.25 | $28.29 | $28.20 | $28.25 | $26.48 | 1,453 |
2018-05-07 | $28.25 | $28.28 | $28.20 | $28.20 | $26.43 | 4,870 |
2018-05-04 | $27.87 | $28.27 | $27.86 | $28.20 | $26.43 | 2,443 |
2018-05-03 | $27.90 | $27.90 | $27.64 | $27.70 | $25.96 | 4,692 |
2018-05-02 | $28.11 | $28.16 | $28.08 | $28.08 | $26.32 | 2,245 |
2018-05-01 | $28.04 | $28.14 | $28.01 | $28.14 | $26.37 | 9,441 |
2018-04-30 | $28.35 | $28.35 | $28.26 | $28.26 | $26.48 | 2,631 |
2018-04-27 | $28.52 | $28.55 | $28.52 | $28.55 | $26.76 | 378 |
2018-04-26 | $28.41 | $28.41 | $28.40 | $28.40 | $26.62 | 532 |
2018-04-25 | $28.24 | $28.29 | $28.21 | $28.26 | $26.48 | 6,652 |
2018-04-24 | $28.21 | $28.24 | $28.20 | $28.21 | $26.44 | 2,841 |
2018-04-23 | $28.49 | $28.49 | $28.49 | $28.49 | $26.70 | 641 |
2018-04-20 | $28.55 | $28.62 | $28.49 | $28.49 | $26.71 | 1,543 |
2018-04-19 | $28.78 | $28.78 | $28.78 | $28.78 | $26.97 | 244 |
2018-04-18 | $28.80 | $28.84 | $28.76 | $28.78 | $26.97 | 7,286 |
2018-04-17 | $28.62 | $28.65 | $28.61 | $28.61 | $26.82 | 1,707 |
2018-04-16 | $28.19 | $28.19 | $28.19 | $28.19 | $26.42 | 109 |
2018-04-13 | $28.19 | $28.19 | $28.19 | $28.19 | $26.42 | 788 |
2018-04-12 | $28.21 | $28.21 | $28.21 | $28.21 | $26.44 | 395 |
2018-04-11 | $28.12 | $28.12 | $28.12 | $28.12 | $26.35 | 9 |
2018-04-10 | $28.12 | $28.12 | $28.12 | $28.12 | $26.35 | 2,600 |
2018-04-09 | $27.99 | $27.99 | $27.91 | $27.91 | $26.15 | 1,176 |
2018-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.24 | 1,525 |
2018-04-05 | $28.08 | $28.08 | $28.08 | $28.08 | $26.32 | 100 |
2018-04-04 | $27.78 | $27.98 | $27.78 | $27.98 | $26.23 | 2,158 |
2018-04-03 | $27.46 | $27.46 | $27.46 | $27.46 | $25.73 | 159 |
2018-04-02 | $27.46 | $27.46 | $27.46 | $27.46 | $25.73 | 400 |
2018-03-29 | $28.03 | $28.03 | $28.03 | $28.03 | $26.27 | 489 |
2018-03-28 | $27.66 | $27.66 | $27.62 | $27.62 | $25.88 | 393 |
2018-03-27 | $27.84 | $27.84 | $27.84 | $27.84 | $26.09 | 32 |
2018-03-26 | $27.75 | $27.96 | $27.75 | $27.96 | $26.21 | 1,238 |
2018-03-23 | $27.71 | $27.74 | $27.69 | $27.70 | $25.96 | 1,384 |
2018-03-22 | $28.07 | $28.10 | $28.07 | $28.10 | $26.34 | 483 |
2018-03-21 | $28.52 | $28.52 | $28.45 | $28.48 | $26.69 | 1,229 |
2018-03-20 | $28.43 | $28.43 | $28.43 | $28.43 | $26.65 | 527 |
2018-03-19 | $28.53 | $28.53 | $28.31 | $28.36 | $26.50 | 2,475 |
2018-03-16 | $28.72 | $28.72 | $28.72 | $28.72 | $26.84 | 73 |
2018-03-15 | $28.72 | $28.72 | $28.72 | $28.72 | $26.84 | 251 |
2018-03-14 | $28.72 | $28.72 | $28.72 | $28.72 | $26.84 | 28 |
2018-03-13 | $28.72 | $28.72 | $28.72 | $28.72 | $26.84 | 174 |
2018-03-12 | $28.72 | $28.72 | $28.72 | $28.72 | $26.84 | 200 |
2018-03-09 | $28.68 | $28.68 | $28.68 | $28.68 | $26.80 | 340 |
2018-03-08 | $28.23 | $28.23 | $28.23 | $28.23 | $26.38 | 63 |
2018-03-07 | $28.23 | $28.23 | $28.23 | $28.23 | $26.38 | 1,301 |
2018-03-06 | $28.28 | $28.33 | $28.25 | $28.33 | $26.47 | 1,588 |
2018-03-05 | $28.08 | $28.20 | $28.06 | $28.20 | $26.35 | 2,880 |
2018-03-02 | $27.67 | $27.67 | $27.67 | $27.67 | $25.86 | 0 |
2018-03-01 | $27.93 | $27.93 | $27.62 | $27.67 | $25.86 | 1,111 |
2018-02-28 | $28.18 | $28.21 | $28.18 | $28.21 | $26.36 | 1,017 |
2018-02-27 | $28.35 | $28.35 | $28.28 | $28.28 | $26.43 | 449 |
2018-02-26 | $28.38 | $28.38 | $28.38 | $28.38 | $26.52 | 164 |
2018-02-23 | $28.05 | $28.09 | $28.05 | $28.05 | $26.21 | 2,414 |
2018-02-22 | $28.09 | $28.09 | $27.94 | $27.97 | $26.14 | 1,740 |
2018-02-21 | $28.25 | $28.25 | $28.25 | $28.25 | $26.40 | 119 |
2018-02-20 | $28.08 | $28.08 | $28.05 | $28.05 | $26.21 | 789 |
2018-02-16 | $28.44 | $28.44 | $28.32 | $28.38 | $26.52 | 1,049 |
2018-02-15 | $28.22 | $28.22 | $28.22 | $28.22 | $26.37 | 156 |
2018-02-14 | $27.43 | $27.43 | $27.43 | $27.43 | $25.63 | 284 |
2018-02-13 | $27.43 | $27.43 | $27.43 | $27.43 | $25.63 | 100 |
2018-02-12 | $27.50 | $27.58 | $27.42 | $27.43 | $25.63 | 2,913 |
2018-02-09 | $26.47 | $26.90 | $26.47 | $26.90 | $25.14 | 2,852 |
2018-02-08 | $27.44 | $27.48 | $27.18 | $27.18 | $25.40 | 2,109 |
2018-02-07 | $27.60 | $27.85 | $27.60 | $27.80 | $25.97 | 1,474 |
2018-02-06 | $27.31 | $27.77 | $27.27 | $27.74 | $25.92 | 2,009 |
2018-02-05 | $28.48 | $28.48 | $27.57 | $27.57 | $25.76 | 2,339 |
2018-02-02 | $28.59 | $28.59 | $28.53 | $28.53 | $26.66 | 922 |
2018-02-01 | $29.08 | $29.08 | $29.08 | $29.08 | $27.17 | 0 |
2018-01-31 | $29.08 | $29.11 | $29.08 | $29.08 | $27.17 | 612 |
2018-01-30 | $29.14 | $29.14 | $29.14 | $29.14 | $27.23 | 285 |
2018-01-29 | $29.42 | $29.45 | $29.42 | $29.44 | $27.51 | 700 |
2018-01-26 | $29.39 | $29.39 | $29.39 | $29.39 | $27.46 | 198 |
2018-01-25 | $29.22 | $29.27 | $29.20 | $29.24 | $27.32 | 10,403 |
2018-01-24 | $29.26 | $29.26 | $29.23 | $29.23 | $27.31 | 702 |
2018-01-23 | $29.08 | $29.12 | $29.08 | $29.12 | $27.21 | 430 |
2018-01-22 | $28.99 | $29.01 | $28.97 | $29.01 | $27.11 | 1,102 |
2018-01-19 | $28.84 | $28.87 | $28.81 | $28.87 | $26.98 | 1,091 |
2018-01-18 | $28.77 | $28.78 | $28.77 | $28.78 | $26.89 | 19,544 |
2018-01-17 | $28.67 | $28.78 | $28.67 | $28.78 | $26.89 | 2,679 |
2018-01-16 | $28.60 | $28.64 | $28.44 | $28.54 | $26.67 | 4,255 |
2018-01-12 | $28.60 | $28.62 | $28.59 | $28.62 | $26.74 | 1,604 |
2018-01-11 | $28.35 | $28.45 | $28.31 | $28.45 | $26.58 | 13,192 |
2018-01-10 | $28.27 | $28.27 | $28.22 | $28.25 | $26.40 | 1,060 |
2018-01-09 | $28.40 | $28.43 | $28.37 | $28.40 | $26.54 | 6,103 |
2018-01-08 | $28.21 | $28.33 | $28.21 | $28.28 | $26.43 | 4,599 |
2018-01-05 | $28.13 | $28.22 | $28.13 | $28.22 | $26.37 | 13,519 |
2018-01-04 | $28.02 | $28.07 | $28.02 | $28.07 | $26.23 | 1,413 |
2018-01-03 | $27.80 | $27.92 | $27.80 | $27.92 | $26.09 | 1,605 |
2018-01-02 | $27.78 | $27.78 | $27.74 | $27.74 | $25.92 | 469 |
2017-12-29 | $27.83 | $27.83 | $27.79 | $27.79 | $25.97 | 1,737 |
2017-12-28 | $27.73 | $27.76 | $27.73 | $27.76 | $25.94 | 3,078 |
2017-12-27 | $27.77 | $27.77 | $27.77 | $27.77 | $25.95 | 1,501 |
2017-12-26 | $27.75 | $27.80 | $27.75 | $27.77 | $25.95 | 1,659 |
2017-12-22 | $27.77 | $27.81 | $27.77 | $27.81 | $25.89 | 806 |
2017-12-21 | $27.86 | $27.94 | $27.69 | $27.91 | $25.99 | 1,633 |
2017-12-20 | $27.89 | $27.89 | $27.85 | $27.85 | $25.93 | 1,779 |
2017-12-19 | $27.84 | $27.85 | $27.84 | $27.84 | $25.92 | 1,150 |
2017-12-18 | $27.94 | $27.94 | $27.85 | $27.85 | $25.93 | 11,660 |
2017-12-15 | $27.74 | $27.74 | $27.74 | $27.74 | $25.82 | 234 |
2017-12-14 | $27.68 | $27.68 | $27.48 | $27.48 | $25.58 | 4,175 |
2017-12-13 | $27.61 | $27.61 | $27.61 | $27.61 | $25.71 | 503 |
2017-12-12 | $27.56 | $27.56 | $27.56 | $27.56 | $25.66 | 221 |
2017-12-11 | $27.56 | $27.56 | $27.56 | $27.56 | $25.66 | 700 |
2017-12-08 | $27.45 | $27.45 | $27.45 | $27.45 | $25.56 | 99 |
2017-12-07 | $27.45 | $27.45 | $27.45 | $27.45 | $25.56 | 54,700 |
2017-12-06 | $27.46 | $27.46 | $27.46 | $27.46 | $25.57 | 0 |
2017-12-05 | $27.46 | $27.46 | $27.46 | $27.46 | $25.57 | 1,716 |
2017-12-04 | $27.42 | $27.42 | $27.42 | $27.42 | $25.53 | 132 |
2017-12-01 | $27.42 | $27.42 | $27.42 | $27.42 | $25.53 | 400 |
2017-11-30 | $26.92 | $26.92 | $26.92 | $26.92 | $25.06 | 2 |
2017-11-29 | $26.92 | $26.92 | $26.92 | $26.92 | $25.06 | 0 |
2017-11-28 | $26.92 | $26.92 | $26.92 | $26.92 | $25.06 | 89 |
2017-11-27 | $26.92 | $26.92 | $26.92 | $26.92 | $25.06 | 400 |
2017-11-24 | $26.91 | $26.91 | $26.91 | $26.91 | $25.05 | 2 |
2017-11-22 | $26.93 | $26.93 | $26.91 | $26.91 | $25.05 | 505 |
2017-11-21 | $26.91 | $26.91 | $26.91 | $26.91 | $25.05 | 222 |
2017-11-20 | $26.87 | $26.87 | $26.77 | $26.80 | $24.95 | 2,985 |
2017-11-17 | $26.74 | $26.74 | $26.74 | $26.74 | $24.90 | 14 |
2017-11-16 | $26.65 | $26.74 | $26.65 | $26.74 | $24.90 | 1,031 |
2017-11-15 | $26.40 | $26.40 | $26.40 | $26.40 | $24.58 | 100 |
2017-11-14 | $26.55 | $26.55 | $26.55 | $26.55 | $24.72 | 156 |
2017-11-13 | $26.55 | $26.55 | $26.55 | $26.55 | $24.72 | 20 |
2017-11-10 | $26.55 | $26.55 | $26.55 | $26.55 | $24.72 | 1,000 |
2017-11-09 | $26.54 | $26.54 | $26.54 | $26.54 | $24.71 | 377 |
2017-11-08 | $26.55 | $26.55 | $26.55 | $26.55 | $24.71 | 100 |
2017-11-07 | $26.66 | $26.66 | $26.53 | $26.54 | $24.71 | 4,800 |
2017-11-06 | $26.66 | $26.66 | $26.66 | $26.66 | $24.82 | 50 |
2017-11-03 | $26.48 | $26.48 | $26.48 | $26.48 | $24.65 | 0 |
2017-11-02 | $26.48 | $26.48 | $26.48 | $26.48 | $24.65 | 25 |
2017-11-01 | $26.48 | $26.48 | $26.48 | $26.48 | $24.65 | 100 |
2017-10-31 | $26.57 | $26.57 | $26.57 | $26.57 | $24.74 | 150 |
2017-10-30 | $26.35 | $26.35 | $26.35 | $26.35 | $24.53 | 1 |
2017-10-27 | $26.35 | $26.35 | $26.35 | $26.35 | $24.53 | 200 |
2017-10-26 | $26.40 | $26.40 | $26.40 | $26.40 | $24.58 | 200 |
2017-10-25 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 0 |
2017-10-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 55 |
2017-10-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 55 |
2017-10-20 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 0 |
2017-10-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 0 |
2017-10-18 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 0 |
2017-10-17 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 3 |
2017-10-16 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 0 |
2017-10-13 | $26.22 | $26.25 | $26.22 | $26.25 | $24.44 | 289 |
2017-10-12 | $26.14 | $26.14 | $26.14 | $26.14 | $24.34 | 0 |
2017-10-11 | $26.14 | $26.14 | $26.14 | $26.14 | $24.34 | 0 |
2017-10-10 | $26.14 | $26.14 | $26.14 | $26.14 | $24.34 | 0 |
2017-10-09 | $26.22 | $26.22 | $26.14 | $26.14 | $24.34 | 3,550 |
2017-10-06 | $26.22 | $26.22 | $26.22 | $26.22 | $24.41 | 0 |
2017-10-05 | $26.22 | $26.22 | $26.22 | $26.22 | $24.41 | 0 |
2017-10-04 | $26.22 | $26.22 | $26.22 | $26.22 | $24.41 | 100 |
2017-10-03 | $26.21 | $26.21 | $26.21 | $26.21 | $24.40 | 0 |
2017-10-02 | $26.09 | $26.21 | $26.09 | $26.21 | $24.40 | 280 |
2017-09-29 | $26.04 | $26.04 | $26.04 | $26.04 | $24.24 | 158 |
2017-09-28 | $25.84 | $25.84 | $25.84 | $25.84 | $24.06 | 100 |
2017-09-27 | $25.84 | $25.84 | $25.84 | $25.84 | $24.06 | 0 |
2017-09-26 | $25.84 | $25.84 | $25.84 | $25.84 | $24.06 | 500 |
2017-09-25 | $25.81 | $25.81 | $25.81 | $25.81 | $23.95 | 0 |
2017-09-22 | $25.81 | $25.81 | $25.81 | $25.81 | $23.95 | 0 |
2017-09-21 | $25.81 | $25.81 | $25.81 | $25.81 | $23.95 | 0 |
2017-09-20 | $25.81 | $25.81 | $25.81 | $25.81 | $23.95 | 0 |
2017-09-19 | $25.81 | $25.81 | $25.81 | $25.81 | $23.95 | 0 |
2017-09-18 | $25.81 | $25.81 | $25.81 | $25.81 | $23.95 | 0 |
2017-09-15 | $25.80 | $25.81 | $25.80 | $25.81 | $23.95 | 1,000 |
2017-09-14 | $25.82 | $25.82 | $25.82 | $25.82 | $23.96 | 0 |
2017-09-13 | $25.82 | $25.82 | $25.82 | $25.82 | $23.96 | 0 |
2017-09-12 | $25.82 | $25.82 | $25.82 | $25.82 | $23.96 | 167 |
2017-09-11 | $25.48 | $25.48 | $25.48 | $25.48 | $23.65 | 38 |
2017-09-08 | $25.37 | $25.37 | $25.37 | $25.37 | $23.54 | 200 |
2017-09-07 | $25.43 | $25.43 | $25.43 | $25.43 | $23.60 | 393 |
2017-09-06 | $25.44 | $25.44 | $25.44 | $25.44 | $23.61 | 1,500 |
2017-09-05 | $25.48 | $25.48 | $25.48 | $25.48 | $23.65 | 115 |
2017-09-01 | $25.48 | $25.48 | $25.48 | $25.48 | $23.65 | 200 |
2017-08-31 | $25.15 | $25.15 | $25.15 | $25.15 | $23.34 | 0 |
2017-08-30 | $25.15 | $25.15 | $25.15 | $25.15 | $23.34 | 0 |
2017-08-29 | $25.15 | $25.15 | $25.15 | $25.15 | $23.34 | 0 |
2017-08-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.34 | 0 |
2017-08-25 | $25.15 | $25.15 | $25.15 | $25.15 | $23.34 | 0 |
2017-08-24 | $25.15 | $25.15 | $25.15 | $25.15 | $23.34 | 0 |
WisdomTree U.S. Multifactor Fund (USMF) News Headlines
Recent WisdomTree U.S. Multifactor Fund (USMF) News
Similar Companies to WisdomTree U.S. Multifactor Fund (USMF) 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 | -- | -- | -- |