WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE) Exchange: NYSE ARCA
Data as of April 26, 2024
$28.98 ($-0.75) -2.52%
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund - Daily Information
Click for more stock information on WisdomTree Emerging Markets ex-State-Owned Enterprises Fund.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $29.26 |
Previous Close | $28.98 |
High | $29.26 |
Low | $28.96 |
Adjusted Open | $29.26 |
Previous Adjusted Close | $28.98 |
Adjusted High | $29.26 |
Adjusted Low | $28.96 |
About WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
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 a modified float-adjusted market cap weighted index that consists of common stocks in emerging markets, excluding common stocks of “state-owned enterprises.” WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, defines state-owned enterprises as companies with over 20% government ownership. The starting universe for the Index (the “pre-screening universe”) includes companies that: (i) are incorporated or domiciled (i.e., maintain their principal place of business) in one of the following emerging market countries: Brazil, Chile, China, Czech Republic, Hungary, India, Indonesia, Korea, Malaysia, Mexico, the Philippines, Poland, Russia, South Africa, Taiwan, Thailand or Turkey; (ii) list shares on a stock exchange in one of the foregoing emerging market countries or the United States (except Chinese companies may have shares listed in Hong Kong); (iii) have a float-adjusted market capitalization of at least $1 billion as of the Index screening date (“float-adjusted” means that the share amounts reflect only shares available to investors); (iv) have an average daily dollar trading volume of at least $100,000 for the three months preceding the Index screening date; and (v) trade at least 250,000 shares per month or $25 million notional for each of the six months preceding the Index screening date. The Index is comprised of the companies in the pre-screening universe that are not state-owned enterprises as of the annual Index screening date. Securities are weighted in the Index based on a modified market cap weighting scheme that adjusts the weight of Index securities from each country to approximate the weight of securities from that country in the pre-screening universe (excluding any domestic listed Chinese securities). The weight of Index securities from a single country, however, will not be multiplied by a factor greater than three. After applying the foregoing country weight adjustment, should any sector have a weight that is 3% higher or lower than its pre-screening universe sector weight, such sector’s weight will be adjusted by a factor so that the sector’s weight is 3% higher or lower, respectively, than its pre-screening universe weight. Companies that are not state-owned, but are incorporated within countries that have relatively high government ownership among initial screening constituents, could potentially see higher weights than they would under a normal market cap weighting scheme. Companies that are not state-owned, but are incorporated within countries that have relatively low government ownership among initial screening constituents, could potentially see lower weights than they would under a normal market cap weighting scheme. Sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments but will be reset at each annual rebalance date. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. 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 consumer discretionary, information technology and communication services 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 Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
Historical Stock Data for WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $29.26 | $29.26 | $28.96 | $28.98 | $28.98 | 266,908 |
2024-04-11 | $29.65 | $29.74 | $29.49 | $29.73 | $29.73 | 330,808 |
2024-04-10 | $29.58 | $29.59 | $29.40 | $29.48 | $29.48 | 159,394 |
2024-04-09 | $29.89 | $29.98 | $29.83 | $29.97 | $29.97 | 318,833 |
2024-04-08 | $29.75 | $29.80 | $29.71 | $29.72 | $29.72 | 152,152 |
2024-04-05 | $29.51 | $29.66 | $29.45 | $29.60 | $29.60 | 117,337 |
2024-04-04 | $29.91 | $29.98 | $29.49 | $29.51 | $29.51 | 127,966 |
2024-04-03 | $29.41 | $29.67 | $29.38 | $29.57 | $29.57 | 160,902 |
2024-04-02 | $29.61 | $29.68 | $29.56 | $29.57 | $29.57 | 214,042 |
2024-04-01 | $29.59 | $29.73 | $29.47 | $29.54 | $29.54 | 134,709 |
2024-03-28 | $29.46 | $29.54 | $29.40 | $29.46 | $29.46 | 240,838 |
2024-03-27 | $29.30 | $29.37 | $29.26 | $29.36 | $29.36 | 179,828 |
2024-03-26 | $29.37 | $29.41 | $29.30 | $29.30 | $29.30 | 420,499 |
2024-03-25 | $29.25 | $29.38 | $29.24 | $29.32 | $29.32 | 152,187 |
2024-03-22 | $29.33 | $29.37 | $29.27 | $29.31 | $29.31 | 118,836 |
2024-03-21 | $29.72 | $29.72 | $29.50 | $29.51 | $29.51 | 185,406 |
2024-03-20 | $29.22 | $29.52 | $29.19 | $29.50 | $29.50 | 386,024 |
2024-03-19 | $29.11 | $29.21 | $29.05 | $29.18 | $29.18 | 148,589 |
2024-03-18 | $29.50 | $29.51 | $29.34 | $29.36 | $29.36 | 238,677 |
2024-03-15 | $29.32 | $29.36 | $29.22 | $29.23 | $29.23 | 296,042 |
2024-03-14 | $29.71 | $29.71 | $29.37 | $29.44 | $29.44 | 966,841 |
2024-03-13 | $29.64 | $29.70 | $29.59 | $29.64 | $29.64 | 183,409 |
2024-03-12 | $29.72 | $29.81 | $29.56 | $29.77 | $29.77 | 286,162 |
2024-03-11 | $29.40 | $29.52 | $29.40 | $29.44 | $29.44 | 144,395 |
2024-03-08 | $29.46 | $29.58 | $29.32 | $29.37 | $29.37 | 435,910 |
2024-03-07 | $29.20 | $29.37 | $29.15 | $29.35 | $29.35 | 337,950 |
2024-03-06 | $29.12 | $29.30 | $29.12 | $29.15 | $29.15 | 330,968 |
2024-03-05 | $28.86 | $28.93 | $28.70 | $28.74 | $28.74 | 286,841 |
2024-03-04 | $29.08 | $29.08 | $28.96 | $28.98 | $28.98 | 278,446 |
2024-03-01 | $28.85 | $29.13 | $28.85 | $29.06 | $29.06 | 509,265 |
2024-02-29 | $28.80 | $28.80 | $28.62 | $28.69 | $28.69 | 345,364 |
2024-02-28 | $28.65 | $28.68 | $28.56 | $28.60 | $28.60 | 342,185 |
2024-02-27 | $28.91 | $29.00 | $28.91 | $28.95 | $28.95 | 633,780 |
2024-02-26 | $28.81 | $28.90 | $28.81 | $28.85 | $28.85 | 217,823 |
2024-02-23 | $29.01 | $29.02 | $28.89 | $28.96 | $28.96 | 124,081 |
2024-02-22 | $28.95 | $29.01 | $28.80 | $28.99 | $28.99 | 203,989 |
2024-02-21 | $28.69 | $28.76 | $28.58 | $28.68 | $28.68 | 657,545 |
2024-02-20 | $28.74 | $28.79 | $28.63 | $28.70 | $28.70 | 144,927 |
2024-02-16 | $28.60 | $28.74 | $28.56 | $28.64 | $28.64 | 254,140 |
2024-02-15 | $28.48 | $28.56 | $28.43 | $28.55 | $28.55 | 255,893 |
2024-02-14 | $28.32 | $28.41 | $28.26 | $28.39 | $28.39 | 173,776 |
2024-02-13 | $28.15 | $28.22 | $27.85 | $27.97 | $27.97 | 388,228 |
2024-02-12 | $28.34 | $28.65 | $28.34 | $28.52 | $28.52 | 266,772 |
2024-02-09 | $28.32 | $28.38 | $28.12 | $28.35 | $28.35 | 228,314 |
2024-02-08 | $28.27 | $28.30 | $28.12 | $28.17 | $28.17 | 4,769,496 |
2024-02-07 | $28.21 | $28.37 | $28.21 | $28.36 | $28.36 | 509,630 |
2024-02-06 | $28.10 | $28.29 | $28.03 | $28.27 | $28.27 | 418,220 |
2024-02-05 | $27.58 | $27.73 | $27.52 | $27.67 | $27.67 | 538,156 |
2024-02-02 | $27.58 | $27.63 | $27.48 | $27.60 | $27.60 | 338,835 |
2024-02-01 | $27.59 | $27.73 | $27.57 | $27.72 | $27.72 | 967,094 |
2024-01-31 | $27.46 | $27.66 | $27.34 | $27.36 | $27.36 | 384,992 |
2024-01-30 | $27.50 | $27.55 | $27.43 | $27.54 | $27.54 | 253,535 |
2024-01-29 | $27.79 | $27.80 | $27.62 | $27.77 | $27.77 | 505,147 |
2024-01-26 | $27.75 | $27.82 | $27.67 | $27.74 | $27.74 | 353,488 |
2024-01-25 | $27.80 | $27.85 | $27.65 | $27.73 | $27.73 | 1,221,111 |
2024-01-24 | $27.96 | $28.00 | $27.78 | $27.81 | $27.81 | 432,884 |
2024-01-23 | $27.45 | $27.57 | $27.42 | $27.55 | $27.55 | 1,204,358 |
2024-01-22 | $27.31 | $27.48 | $27.31 | $27.41 | $27.41 | 596,916 |
2024-01-19 | $27.39 | $27.60 | $27.27 | $27.58 | $27.58 | 289,726 |
2024-01-18 | $27.29 | $27.30 | $27.17 | $27.29 | $27.29 | 454,999 |
2024-01-17 | $26.88 | $27.07 | $26.80 | $27.04 | $27.04 | 1,394,848 |
2024-01-16 | $27.67 | $27.67 | $27.40 | $27.43 | $27.43 | 427,362 |
2024-01-12 | $28.12 | $28.28 | $28.04 | $28.06 | $28.06 | 205,524 |
2024-01-11 | $27.99 | $28.06 | $27.77 | $27.97 | $27.97 | 1,304,626 |
2024-01-10 | $27.92 | $27.93 | $27.84 | $27.88 | $27.88 | 163,095 |
2024-01-09 | $27.89 | $27.97 | $27.84 | $27.88 | $27.88 | 237,531 |
2024-01-08 | $28.05 | $28.32 | $27.98 | $28.31 | $28.31 | 329,554 |
2024-01-05 | $28.17 | $28.34 | $28.13 | $28.17 | $28.17 | 284,887 |
2024-01-04 | $28.13 | $28.28 | $28.13 | $28.15 | $28.15 | 240,797 |
2024-01-03 | $28.17 | $28.32 | $28.10 | $28.22 | $28.22 | 439,831 |
2024-01-02 | $28.53 | $28.60 | $28.39 | $28.45 | $28.45 | 355,645 |
2023-12-29 | $28.82 | $29.01 | $28.82 | $28.88 | $28.88 | 265,878 |
2023-12-28 | $28.89 | $29.04 | $28.88 | $28.88 | $28.88 | 264,634 |
2023-12-27 | $28.64 | $28.70 | $28.60 | $28.66 | $28.66 | 185,576 |
2023-12-26 | $28.43 | $28.53 | $28.41 | $28.47 | $28.47 | 140,454 |
2023-12-22 | $28.13 | $28.29 | $28.09 | $28.24 | $28.24 | 252,271 |
2023-12-21 | $28.30 | $28.48 | $28.28 | $28.46 | $28.28 | 238,098 |
2023-12-20 | $28.23 | $28.32 | $27.90 | $27.91 | $27.74 | 330,227 |
2023-12-19 | $28.24 | $28.50 | $28.24 | $28.47 | $28.29 | 686,538 |
2023-12-18 | $28.20 | $28.25 | $28.10 | $28.24 | $28.07 | 217,068 |
2023-12-15 | $28.37 | $28.44 | $28.22 | $28.23 | $28.06 | 193,463 |
2023-12-14 | $28.14 | $28.49 | $28.14 | $28.44 | $28.26 | 518,753 |
2023-12-13 | $27.52 | $28.00 | $27.42 | $28.00 | $27.83 | 295,370 |
2023-12-12 | $27.60 | $27.71 | $27.48 | $27.69 | $27.52 | 212,020 |
2023-12-11 | $27.54 | $27.74 | $27.54 | $27.71 | $27.54 | 500,031 |
2023-12-08 | $27.48 | $27.65 | $27.47 | $27.56 | $27.39 | 338,835 |
2023-12-07 | $27.61 | $27.64 | $27.52 | $27.64 | $27.47 | 597,461 |
2023-12-06 | $27.62 | $27.69 | $27.48 | $27.48 | $27.31 | 170,634 |
2023-12-05 | $27.41 | $27.53 | $27.37 | $27.50 | $27.33 | 287,337 |
2023-12-04 | $27.71 | $27.76 | $27.57 | $27.62 | $27.45 | 385,806 |
2023-12-01 | $27.63 | $27.95 | $27.59 | $27.93 | $27.76 | 156,156 |
2023-11-30 | $27.76 | $27.81 | $27.61 | $27.79 | $27.62 | 224,598 |
2023-11-29 | $27.83 | $27.91 | $27.73 | $27.75 | $27.58 | 210,756 |
2023-11-28 | $27.75 | $27.94 | $27.74 | $27.88 | $27.71 | 355,817 |
2023-11-27 | $27.61 | $27.65 | $27.55 | $27.60 | $27.43 | 159,162 |
2023-11-24 | $27.64 | $27.73 | $27.64 | $27.69 | $27.52 | 149,926 |
2023-11-22 | $27.72 | $27.80 | $27.63 | $27.69 | $27.52 | 213,789 |
2023-11-21 | $27.83 | $27.94 | $27.74 | $27.78 | $27.61 | 234,524 |
2023-11-20 | $27.73 | $27.98 | $27.70 | $27.94 | $27.77 | 243,612 |
2023-11-17 | $27.57 | $27.68 | $27.56 | $27.62 | $27.62 | 212,239 |
2023-11-16 | $27.48 | $27.68 | $27.47 | $27.60 | $27.60 | 800,958 |
2023-11-15 | $27.78 | $27.94 | $27.76 | $27.78 | $27.78 | 213,877 |
2023-11-14 | $27.32 | $27.67 | $27.32 | $27.67 | $27.67 | 258,075 |
2023-11-13 | $26.89 | $27.04 | $26.82 | $26.97 | $26.97 | 311,135 |
2023-11-10 | $26.81 | $27.01 | $26.76 | $26.99 | $26.99 | 219,574 |
2023-11-09 | $27.00 | $27.10 | $26.75 | $26.77 | $26.77 | 399,503 |
2023-11-08 | $27.07 | $27.15 | $26.99 | $27.05 | $27.05 | 177,651 |
2023-11-07 | $27.07 | $27.22 | $26.98 | $27.19 | $27.19 | 718,140 |
2023-11-06 | $27.36 | $27.37 | $27.20 | $27.26 | $27.26 | 318,117 |
2023-11-03 | $26.76 | $27.06 | $26.76 | $27.01 | $27.01 | 277,084 |
2023-11-02 | $26.36 | $26.53 | $26.34 | $26.49 | $26.49 | 468,302 |
2023-11-01 | $25.76 | $26.06 | $25.73 | $26.03 | $26.03 | 707,166 |
2023-10-31 | $25.75 | $25.81 | $25.61 | $25.80 | $25.80 | 471,733 |
2023-10-30 | $26.01 | $26.10 | $25.87 | $25.96 | $25.96 | 528,193 |
2023-10-27 | $25.79 | $25.89 | $25.59 | $25.62 | $25.62 | 417,261 |
2023-10-26 | $25.53 | $25.69 | $25.52 | $25.60 | $25.60 | 408,869 |
2023-10-25 | $25.87 | $25.95 | $25.72 | $25.76 | $25.76 | 311,022 |
2023-10-24 | $25.93 | $26.22 | $25.93 | $26.19 | $26.19 | 213,342 |
2023-10-23 | $25.62 | $25.92 | $25.54 | $25.82 | $25.82 | 174,902 |
2023-10-20 | $25.93 | $26.08 | $25.84 | $25.84 | $25.84 | 362,255 |
2023-10-19 | $26.20 | $26.35 | $26.12 | $26.12 | $26.12 | 803,049 |
2023-10-18 | $26.29 | $26.42 | $26.21 | $26.24 | $26.24 | 290,602 |
2023-10-17 | $26.51 | $26.81 | $26.51 | $26.66 | $26.66 | 353,246 |
2023-10-16 | $26.60 | $26.85 | $26.58 | $26.78 | $26.78 | 271,029 |
2023-10-13 | $26.68 | $26.83 | $26.58 | $26.65 | $26.65 | 280,585 |
2023-10-12 | $27.10 | $27.10 | $26.63 | $26.70 | $26.70 | 325,900 |
2023-10-11 | $27.09 | $27.20 | $26.96 | $27.08 | $27.08 | 141,677 |
2023-10-10 | $26.62 | $26.92 | $26.49 | $26.90 | $26.90 | 137,434 |
2023-10-09 | $26.26 | $26.51 | $26.22 | $26.51 | $26.51 | 201,499 |
2023-10-06 | $26.19 | $26.68 | $26.14 | $26.61 | $26.61 | 218,950 |
2023-10-05 | $26.18 | $26.25 | $26.04 | $26.22 | $26.22 | 315,628 |
2023-10-04 | $26.14 | $26.21 | $26.06 | $26.16 | $26.16 | 194,270 |
2023-10-03 | $26.30 | $26.42 | $26.17 | $26.19 | $26.19 | 198,720 |
2023-10-02 | $26.65 | $26.78 | $26.49 | $26.57 | $26.57 | 149,601 |
2023-09-29 | $27.01 | $27.10 | $26.62 | $26.67 | $26.67 | 473,921 |
2023-09-28 | $26.49 | $26.67 | $26.40 | $26.66 | $26.66 | 185,066 |
2023-09-27 | $26.71 | $26.71 | $26.46 | $26.61 | $26.61 | 319,658 |
2023-09-26 | $26.66 | $26.72 | $26.51 | $26.52 | $26.52 | 211,958 |
2023-09-25 | $26.82 | $26.98 | $26.82 | $26.96 | $26.96 | 212,819 |
2023-09-22 | $27.22 | $27.36 | $27.18 | $27.19 | $27.03 | 587,887 |
2023-09-21 | $26.95 | $27.02 | $26.88 | $26.90 | $26.74 | 152,820 |
2023-09-20 | $27.59 | $27.68 | $27.36 | $27.39 | $27.23 | 210,723 |
2023-09-19 | $27.56 | $27.58 | $27.44 | $27.52 | $27.36 | 154,846 |
2023-09-18 | $27.57 | $27.73 | $27.57 | $27.69 | $27.53 | 277,451 |
2023-09-15 | $27.87 | $27.96 | $27.71 | $27.75 | $27.59 | 185,625 |
2023-09-14 | $27.80 | $27.91 | $27.74 | $27.83 | $27.67 | 123,625 |
2023-09-13 | $27.63 | $27.84 | $27.63 | $27.68 | $27.52 | 99,066 |
2023-09-12 | $27.60 | $27.80 | $27.60 | $27.71 | $27.55 | 241,100 |
2023-09-11 | $27.73 | $27.83 | $27.67 | $27.81 | $27.65 | 232,730 |
2023-09-08 | $27.50 | $27.54 | $27.42 | $27.47 | $27.31 | 158,473 |
2023-09-07 | $27.45 | $27.48 | $27.33 | $27.41 | $27.25 | 215,625 |
2023-09-06 | $27.84 | $27.99 | $27.72 | $27.75 | $27.59 | 928,979 |
2023-09-05 | $28.03 | $28.05 | $27.93 | $27.95 | $27.79 | 139,376 |
2023-09-01 | $28.22 | $28.34 | $28.12 | $28.20 | $28.03 | 264,326 |
2023-08-31 | $28.09 | $28.09 | $27.86 | $27.87 | $27.71 | 264,438 |
2023-08-30 | $28.16 | $28.32 | $28.16 | $28.22 | $28.05 | 260,597 |
2023-08-29 | $27.98 | $28.36 | $27.96 | $28.35 | $28.18 | 226,940 |
2023-08-28 | $27.87 | $27.99 | $27.84 | $27.97 | $27.80 | 283,738 |
2023-08-25 | $27.64 | $27.75 | $27.46 | $27.72 | $27.56 | 340,664 |
2023-08-24 | $27.90 | $28.11 | $27.69 | $27.69 | $27.53 | 586,184 |
2023-08-23 | $27.65 | $27.84 | $27.59 | $27.79 | $27.63 | 632,677 |
2023-08-22 | $27.56 | $27.56 | $27.35 | $27.38 | $27.22 | 654,512 |
2023-08-21 | $27.29 | $27.47 | $27.27 | $27.45 | $27.29 | 395,233 |
2023-08-18 | $27.17 | $27.36 | $27.16 | $27.31 | $27.31 | 306,058 |
2023-08-17 | $27.81 | $27.96 | $27.49 | $27.50 | $27.50 | 308,805 |
2023-08-16 | $27.61 | $27.70 | $27.45 | $27.47 | $27.47 | 1,176,594 |
2023-08-15 | $27.86 | $27.86 | $27.67 | $27.70 | $27.70 | 537,896 |
2023-08-14 | $27.90 | $28.08 | $27.80 | $28.03 | $28.03 | 271,658 |
2023-08-11 | $28.23 | $28.28 | $28.08 | $28.17 | $28.17 | 298,570 |
2023-08-10 | $28.81 | $29.01 | $28.56 | $28.62 | $28.62 | 287,612 |
2023-08-09 | $28.66 | $28.67 | $28.46 | $28.55 | $28.55 | 273,742 |
2023-08-08 | $28.39 | $28.48 | $28.25 | $28.46 | $28.46 | 561,906 |
2023-08-07 | $29.04 | $29.04 | $28.73 | $28.84 | $28.84 | 347,063 |
2023-08-04 | $28.97 | $29.15 | $28.84 | $28.88 | $28.88 | 294,436 |
2023-08-03 | $28.75 | $28.96 | $28.75 | $28.84 | $28.84 | 256,764 |
2023-08-02 | $28.95 | $28.96 | $28.67 | $28.73 | $28.73 | 538,661 |
2023-08-01 | $29.56 | $29.63 | $29.45 | $29.46 | $29.46 | 264,802 |
2023-07-31 | $29.75 | $29.84 | $29.72 | $29.84 | $29.84 | 278,886 |
2023-07-28 | $29.66 | $29.84 | $29.63 | $29.81 | $29.81 | 820,931 |
2023-07-27 | $29.46 | $29.46 | $29.07 | $29.09 | $29.09 | 226,156 |
2023-07-26 | $29.09 | $29.54 | $29.09 | $29.45 | $29.45 | 270,927 |
2023-07-25 | $29.35 | $29.37 | $29.22 | $29.23 | $29.23 | 163,632 |
2023-07-24 | $28.76 | $29.14 | $28.64 | $29.08 | $29.08 | 442,039 |
2023-07-21 | $28.75 | $28.84 | $28.59 | $28.61 | $28.61 | 531,257 |
2023-07-20 | $28.81 | $28.81 | $28.63 | $28.66 | $28.66 | 866,663 |
2023-07-19 | $29.11 | $29.15 | $28.91 | $28.96 | $28.96 | 355,089 |
2023-07-18 | $29.07 | $29.13 | $28.94 | $29.04 | $29.04 | 384,208 |
2023-07-17 | $28.96 | $29.20 | $28.90 | $29.20 | $29.20 | 374,020 |
2023-07-14 | $29.21 | $29.21 | $29.09 | $29.14 | $29.14 | 706,356 |
2023-07-13 | $29.06 | $29.31 | $29.06 | $29.28 | $29.28 | 256,892 |
2023-07-12 | $28.67 | $28.90 | $28.66 | $28.85 | $28.85 | 371,288 |
2023-07-11 | $28.16 | $28.27 | $28.03 | $28.27 | $28.27 | 381,475 |
2023-07-10 | $27.69 | $27.94 | $27.67 | $27.94 | $27.94 | 242,876 |
2023-07-07 | $27.59 | $28.00 | $27.59 | $27.84 | $27.84 | 140,799 |
2023-07-06 | $27.69 | $27.71 | $27.42 | $27.49 | $27.49 | 291,142 |
2023-07-05 | $28.08 | $28.11 | $28.01 | $28.02 | $28.02 | 202,461 |
2023-07-03 | $28.27 | $28.38 | $28.20 | $28.25 | $28.25 | 208,765 |
2023-06-30 | $27.88 | $28.02 | $27.86 | $27.95 | $27.95 | 275,968 |
2023-06-29 | $27.65 | $27.70 | $27.59 | $27.68 | $27.68 | 279,532 |
2023-06-28 | $27.81 | $27.86 | $27.72 | $27.83 | $27.83 | 442,812 |
2023-06-27 | $27.98 | $28.02 | $27.89 | $28.02 | $28.02 | 315,471 |
2023-06-26 | $27.71 | $27.85 | $27.66 | $27.73 | $27.73 | 464,081 |
2023-06-23 | $27.77 | $27.81 | $27.71 | $27.77 | $27.59 | 186,551 |
2023-06-22 | $28.07 | $28.22 | $28.02 | $28.21 | $28.03 | 232,623 |
2023-06-21 | $28.27 | $28.33 | $28.20 | $28.26 | $28.08 | 311,071 |
2023-06-20 | $28.64 | $28.64 | $28.38 | $28.45 | $28.27 | 610,562 |
2023-06-16 | $29.19 | $29.19 | $28.99 | $29.04 | $29.04 | 341,350 |
2023-06-15 | $28.99 | $29.18 | $28.99 | $29.16 | $29.16 | 1,184,998 |
2023-06-14 | $28.70 | $28.91 | $28.65 | $28.85 | $28.85 | 2,213,141 |
2023-06-13 | $28.79 | $28.83 | $28.66 | $28.72 | $28.72 | 307,001 |
2023-06-12 | $28.39 | $28.45 | $28.35 | $28.43 | $28.43 | 236,469 |
2023-06-09 | $28.33 | $28.47 | $28.29 | $28.35 | $28.35 | 338,418 |
2023-06-08 | $28.04 | $28.20 | $28.03 | $28.18 | $28.18 | 165,877 |
2023-06-07 | $28.11 | $28.28 | $27.97 | $28.01 | $28.01 | 673,368 |
2023-06-06 | $27.78 | $28.16 | $27.78 | $28.12 | $28.12 | 455,612 |
2023-06-05 | $27.80 | $27.90 | $27.76 | $27.88 | $27.88 | 366,816 |
2023-06-02 | $27.83 | $27.99 | $27.83 | $27.92 | $27.92 | 391,276 |
2023-06-01 | $27.03 | $27.46 | $27.03 | $27.43 | $27.43 | 1,126,235 |
2023-05-31 | $27.00 | $27.00 | $26.78 | $26.98 | $26.98 | 249,792 |
2023-05-30 | $27.52 | $27.52 | $27.13 | $27.21 | $27.21 | 415,540 |
2023-05-26 | $27.22 | $27.56 | $27.22 | $27.52 | $27.52 | 277,611 |
2023-05-25 | $27.11 | $27.15 | $26.97 | $27.02 | $27.02 | 252,777 |
2023-05-24 | $27.14 | $27.21 | $27.02 | $27.04 | $27.04 | 252,001 |
2023-05-23 | $27.38 | $27.47 | $27.20 | $27.21 | $27.21 | 206,200 |
2023-05-22 | $27.62 | $27.74 | $27.62 | $27.62 | $27.62 | 336,203 |
2023-05-19 | $27.40 | $27.46 | $27.32 | $27.40 | $27.40 | 202,680 |
2023-05-18 | $27.44 | $27.44 | $27.23 | $27.36 | $27.36 | 200,645 |
2023-05-17 | $27.33 | $27.54 | $27.32 | $27.53 | $27.53 | 264,874 |
2023-05-16 | $27.35 | $27.49 | $27.33 | $27.38 | $27.38 | 1,648,678 |
2023-05-15 | $27.31 | $27.58 | $27.27 | $27.55 | $27.55 | 134,353 |
2023-05-12 | $27.24 | $27.24 | $26.99 | $27.04 | $27.04 | 254,878 |
2023-05-11 | $27.17 | $27.36 | $27.14 | $27.35 | $27.35 | 294,934 |
2023-05-10 | $27.37 | $27.45 | $27.25 | $27.39 | $27.39 | 232,358 |
2023-05-09 | $27.27 | $27.36 | $27.23 | $27.34 | $27.34 | 216,386 |
2023-05-08 | $27.55 | $27.59 | $27.49 | $27.54 | $27.54 | 167,452 |
2023-05-05 | $27.37 | $27.58 | $27.29 | $27.54 | $27.54 | 158,876 |
2023-05-04 | $27.28 | $27.32 | $27.17 | $27.25 | $27.25 | 466,296 |
2023-05-03 | $27.08 | $27.25 | $27.02 | $27.02 | $27.02 | 254,431 |
2023-05-02 | $27.25 | $27.25 | $26.97 | $27.07 | $27.07 | 556,797 |
2023-05-01 | $27.26 | $27.50 | $27.26 | $27.32 | $27.32 | 191,944 |
2023-04-28 | $27.24 | $27.44 | $27.24 | $27.42 | $27.42 | 540,029 |
2023-04-27 | $27.05 | $27.29 | $27.01 | $27.27 | $27.27 | 238,047 |
2023-04-26 | $27.00 | $27.02 | $26.83 | $26.84 | $26.84 | 266,786 |
2023-04-25 | $26.86 | $26.89 | $26.65 | $26.67 | $26.67 | 781,149 |
2023-04-24 | $27.27 | $27.33 | $27.19 | $27.31 | $27.31 | 189,121 |
2023-04-21 | $27.37 | $27.39 | $27.19 | $27.35 | $27.35 | 541,517 |
2023-04-20 | $27.62 | $27.80 | $27.54 | $27.61 | $27.61 | 428,778 |
2023-04-19 | $27.61 | $27.71 | $27.58 | $27.66 | $27.66 | 505,471 |
2023-04-18 | $28.08 | $28.08 | $27.89 | $27.96 | $27.96 | 393,862 |
2023-04-17 | $28.02 | $28.05 | $27.90 | $28.02 | $28.02 | 469,581 |
2023-04-14 | $27.93 | $28.06 | $27.80 | $27.90 | $27.90 | 562,028 |
2023-04-13 | $27.99 | $28.10 | $27.96 | $28.06 | $28.06 | 436,926 |
2023-04-12 | $27.99 | $28.02 | $27.65 | $27.68 | $27.68 | 375,645 |
2023-04-11 | $27.93 | $28.01 | $27.87 | $27.89 | $27.89 | 393,181 |
2023-04-10 | $27.62 | $27.73 | $27.58 | $27.71 | $27.71 | 115,411 |
2023-04-06 | $27.46 | $27.72 | $27.34 | $27.68 | $27.68 | 110,679 |
2023-04-05 | $27.76 | $27.76 | $27.47 | $27.55 | $27.55 | 262,003 |
2023-04-04 | $27.81 | $27.82 | $27.67 | $27.81 | $27.81 | 1,281,296 |
2023-04-03 | $27.70 | $27.88 | $27.67 | $27.88 | $27.88 | 1,226,817 |
2023-03-31 | $27.84 | $27.95 | $27.76 | $27.84 | $27.84 | 336,435 |
2023-03-30 | $27.78 | $27.92 | $27.76 | $27.86 | $27.86 | 205,209 |
2023-03-29 | $27.47 | $27.57 | $27.38 | $27.51 | $27.51 | 193,191 |
2023-03-28 | $27.23 | $27.41 | $27.23 | $27.41 | $27.41 | 270,376 |
2023-03-27 | $26.99 | $27.10 | $26.96 | $27.04 | $27.04 | 135,208 |
2023-03-24 | $27.04 | $27.18 | $26.98 | $27.16 | $27.16 | 208,343 |
2023-03-23 | $27.35 | $27.52 | $27.09 | $27.20 | $27.20 | 260,754 |
2023-03-22 | $26.94 | $27.27 | $26.81 | $26.81 | $26.81 | 253,189 |
2023-03-21 | $26.74 | $26.85 | $26.64 | $26.77 | $26.77 | 169,079 |
2023-03-20 | $26.37 | $26.56 | $26.31 | $26.51 | $26.51 | 488,361 |
2023-03-17 | $26.62 | $26.63 | $26.38 | $26.44 | $26.44 | 314,595 |
2023-03-16 | $26.17 | $26.67 | $26.17 | $26.65 | $26.65 | 398,566 |
2023-03-15 | $26.04 | $26.23 | $25.96 | $26.20 | $26.20 | 235,577 |
2023-03-14 | $26.61 | $26.77 | $26.58 | $26.71 | $26.71 | 115,852 |
2023-03-13 | $26.58 | $26.85 | $26.48 | $26.67 | $26.67 | 266,065 |
2023-03-10 | $26.82 | $26.96 | $26.64 | $26.70 | $26.70 | 220,838 |
2023-03-09 | $27.10 | $27.18 | $26.73 | $26.78 | $26.78 | 256,762 |
2023-03-08 | $27.27 | $27.42 | $27.22 | $27.40 | $27.40 | 224,708 |
2023-03-07 | $27.64 | $27.65 | $27.28 | $27.30 | $27.30 | 353,626 |
2023-03-06 | $27.82 | $27.97 | $27.77 | $27.81 | $27.81 | 238,477 |
2023-03-03 | $27.69 | $27.89 | $27.66 | $27.87 | $27.87 | 346,834 |
2023-03-02 | $27.36 | $27.65 | $27.30 | $27.60 | $27.60 | 660,262 |
2023-03-01 | $27.63 | $27.63 | $27.44 | $27.49 | $27.49 | 284,080 |
2023-02-28 | $27.08 | $27.15 | $26.95 | $26.95 | $26.95 | 262,900 |
2023-02-27 | $27.21 | $27.21 | $27.07 | $27.11 | $27.11 | 321,895 |
2023-02-24 | $27.00 | $27.12 | $26.89 | $27.01 | $27.01 | 334,929 |
2023-02-23 | $27.91 | $27.94 | $27.48 | $27.69 | $27.69 | 425,357 |
2023-02-22 | $27.55 | $27.65 | $27.42 | $27.50 | $27.50 | 501,139 |
2023-02-21 | $27.75 | $27.90 | $27.63 | $27.64 | $27.64 | 4,127,313 |
2023-02-17 | $27.97 | $28.08 | $27.90 | $28.00 | $28.00 | 297,452 |
2023-02-16 | $28.20 | $28.45 | $28.11 | $28.31 | $28.31 | 303,888 |
2023-02-15 | $28.14 | $28.32 | $28.07 | $28.32 | $28.32 | 457,115 |
2023-02-14 | $28.48 | $28.67 | $28.31 | $28.57 | $28.57 | 605,941 |
2023-02-13 | $28.50 | $28.66 | $28.45 | $28.63 | $28.63 | 1,944,785 |
2023-02-10 | $28.51 | $28.58 | $28.34 | $28.40 | $28.40 | 221,177 |
2023-02-09 | $29.05 | $29.06 | $28.64 | $28.72 | $28.72 | 308,827 |
2023-02-08 | $28.73 | $28.75 | $28.52 | $28.60 | $28.60 | 297,194 |
2023-02-07 | $28.62 | $28.76 | $28.39 | $28.67 | $28.67 | 336,127 |
2023-02-06 | $28.55 | $28.61 | $28.35 | $28.58 | $28.58 | 445,822 |
2023-02-03 | $29.22 | $29.40 | $28.98 | $28.99 | $28.99 | 534,779 |
2023-02-02 | $29.81 | $29.81 | $29.42 | $29.62 | $29.62 | 472,779 |
2023-02-01 | $29.53 | $29.85 | $29.32 | $29.77 | $29.77 | 279,048 |
2023-01-31 | $29.17 | $29.32 | $29.10 | $29.30 | $29.30 | 511,753 |
2023-01-30 | $29.50 | $29.56 | $29.34 | $29.35 | $29.35 | 414,356 |
2023-01-27 | $29.91 | $29.99 | $29.79 | $29.93 | $29.93 | 195,253 |
2023-01-26 | $30.00 | $30.08 | $29.83 | $30.06 | $30.06 | 683,368 |
2023-01-25 | $29.62 | $29.74 | $29.40 | $29.74 | $29.74 | 353,690 |
2023-01-24 | $29.67 | $29.77 | $29.58 | $29.73 | $29.73 | 1,148,059 |
2023-01-23 | $29.59 | $29.87 | $29.55 | $29.74 | $29.74 | 486,807 |
2023-01-20 | $29.24 | $29.51 | $29.21 | $29.50 | $29.50 | 346,666 |
2023-01-19 | $29.02 | $29.20 | $28.99 | $29.15 | $29.15 | 808,228 |
2023-01-18 | $29.36 | $29.41 | $28.87 | $28.87 | $28.87 | 1,413,769 |
2023-01-17 | $29.09 | $29.14 | $29.01 | $29.09 | $29.09 | 729,363 |
2023-01-13 | $29.07 | $29.34 | $29.07 | $29.30 | $29.30 | 500,038 |
2023-01-12 | $28.94 | $29.16 | $28.70 | $29.13 | $29.13 | 922,263 |
2023-01-11 | $28.67 | $28.91 | $28.60 | $28.86 | $28.86 | 2,678,164 |
2023-01-10 | $28.61 | $28.80 | $28.51 | $28.74 | $28.74 | 308,978 |
2023-01-09 | $28.71 | $28.78 | $28.54 | $28.57 | $28.57 | 377,120 |
2023-01-06 | $27.86 | $28.34 | $27.72 | $28.33 | $28.33 | 211,713 |
2023-01-05 | $27.58 | $27.82 | $27.57 | $27.72 | $27.72 | 387,705 |
2023-01-04 | $27.44 | $27.83 | $27.33 | $27.82 | $27.82 | 576,480 |
2023-01-03 | $27.11 | $27.28 | $26.90 | $26.96 | $26.96 | 358,300 |
2022-12-30 | $26.92 | $27.04 | $26.65 | $26.68 | $26.68 | 444,356 |
2022-12-29 | $26.97 | $27.17 | $26.93 | $27.16 | $27.16 | 545,332 |
2022-12-28 | $27.04 | $27.07 | $26.69 | $26.70 | $26.70 | 537,089 |
2022-12-27 | $27.02 | $27.31 | $26.91 | $27.18 | $27.18 | 836,952 |
2022-12-23 | $26.75 | $26.85 | $26.62 | $26.74 | $26.74 | 546,521 |
2022-12-22 | $27.00 | $27.02 | $26.64 | $26.83 | $26.83 | 515,449 |
2022-12-21 | $26.82 | $27.10 | $26.74 | $27.07 | $27.07 | 435,149 |
2022-12-20 | $26.74 | $26.96 | $26.74 | $26.83 | $26.83 | 655,640 |
2022-12-19 | $27.07 | $27.07 | $26.81 | $26.89 | $26.89 | 1,047,583 |
2022-12-16 | $26.94 | $27.01 | $26.78 | $26.79 | $26.79 | 475,459 |
2022-12-15 | $27.24 | $27.30 | $26.74 | $26.76 | $26.76 | 891,697 |
2022-12-14 | $27.41 | $27.60 | $27.28 | $27.50 | $27.50 | 559,733 |
2022-12-13 | $27.85 | $27.91 | $27.38 | $27.47 | $27.47 | 733,772 |
2022-12-12 | $27.20 | $27.25 | $27.00 | $27.19 | $27.19 | 444,362 |
2022-12-09 | $27.57 | $27.64 | $27.35 | $27.36 | $27.36 | 372,017 |
2022-12-08 | $27.48 | $27.67 | $27.43 | $27.56 | $27.56 | 282,765 |
2022-12-07 | $27.13 | $27.33 | $27.12 | $27.24 | $27.24 | 478,481 |
2022-12-06 | $27.45 | $27.49 | $27.27 | $27.35 | $27.35 | 430,448 |
2022-12-05 | $27.71 | $27.77 | $27.33 | $27.38 | $27.38 | 358,685 |
2022-12-02 | $27.37 | $27.87 | $27.37 | $27.77 | $27.77 | 667,503 |
2022-12-01 | $27.80 | $27.82 | $27.53 | $27.61 | $27.61 | 536,124 |
2022-11-30 | $27.52 | $27.88 | $27.36 | $27.77 | $27.77 | 986,700 |
2022-11-29 | $26.82 | $26.97 | $26.78 | $26.85 | $26.85 | 521,061 |
2022-11-28 | $26.28 | $26.59 | $26.28 | $26.28 | $26.28 | 353,235 |
2022-11-25 | $26.47 | $26.47 | $26.36 | $26.40 | $26.40 | 161,491 |
2022-11-23 | $26.37 | $26.60 | $26.37 | $26.56 | $26.56 | 223,343 |
2022-11-22 | $26.24 | $26.40 | $26.21 | $26.39 | $26.39 | 431,181 |
2022-11-21 | $26.43 | $26.47 | $26.26 | $26.37 | $26.37 | 380,961 |
2022-11-18 | $26.88 | $26.88 | $26.64 | $26.76 | $26.76 | 279,095 |
2022-11-17 | $26.33 | $26.91 | $26.33 | $26.87 | $26.87 | 466,383 |
2022-11-16 | $27.04 | $27.04 | $26.74 | $26.76 | $26.76 | 511,077 |
2022-11-15 | $27.50 | $27.57 | $27.15 | $27.33 | $27.33 | 349,057 |
2022-11-14 | $26.69 | $26.86 | $26.58 | $26.67 | $26.67 | 498,495 |
2022-11-11 | $26.74 | $26.93 | $26.66 | $26.87 | $26.87 | 663,488 |
2022-11-10 | $25.88 | $26.24 | $25.88 | $26.21 | $26.21 | 937,409 |
2022-11-09 | $25.59 | $25.64 | $25.28 | $25.31 | $25.31 | 532,959 |
2022-11-08 | $25.64 | $25.91 | $25.54 | $25.76 | $25.76 | 548,584 |
2022-11-07 | $25.67 | $25.76 | $25.48 | $25.58 | $25.58 | 591,067 |
2022-11-04 | $25.41 | $25.59 | $25.16 | $25.57 | $25.57 | 420,244 |
2022-11-03 | $24.20 | $24.58 | $24.20 | $24.51 | $24.51 | 902,945 |
2022-11-02 | $24.58 | $24.92 | $24.33 | $24.34 | $24.34 | 633,654 |
2022-11-01 | $24.75 | $24.78 | $24.47 | $24.50 | $24.50 | 592,097 |
2022-10-31 | $23.94 | $24.17 | $23.93 | $24.12 | $24.12 | 697,453 |
2022-10-28 | $23.92 | $24.16 | $23.88 | $24.16 | $24.16 | 735,130 |
2022-10-27 | $24.28 | $24.53 | $24.25 | $24.27 | $24.27 | 1,519,905 |
2022-10-26 | $24.09 | $24.66 | $24.09 | $24.46 | $24.46 | 331,985 |
2022-10-25 | $23.80 | $24.02 | $23.80 | $24.00 | $24.00 | 504,683 |
2022-10-24 | $23.76 | $23.81 | $23.43 | $23.78 | $23.78 | 431,774 |
2022-10-21 | $24.28 | $24.70 | $24.16 | $24.68 | $24.68 | 599,104 |
2022-10-20 | $24.28 | $24.74 | $24.28 | $24.33 | $24.33 | 882,552 |
2022-10-19 | $24.40 | $24.51 | $24.20 | $24.29 | $24.29 | 627,844 |
2022-10-18 | $25.03 | $25.11 | $24.64 | $24.77 | $24.77 | 313,650 |
2022-10-17 | $24.68 | $24.93 | $24.67 | $24.84 | $24.84 | 691,024 |
2022-10-14 | $24.66 | $24.68 | $24.11 | $24.15 | $24.15 | 2,039,585 |
2022-10-13 | $23.84 | $24.62 | $23.71 | $24.50 | $24.50 | 756,311 |
2022-10-12 | $24.34 | $24.50 | $24.29 | $24.38 | $24.38 | 653,888 |
2022-10-11 | $24.44 | $24.61 | $24.20 | $24.29 | $24.29 | 688,219 |
2022-10-10 | $24.87 | $24.87 | $24.60 | $24.69 | $24.69 | 735,979 |
2022-10-07 | $25.32 | $25.37 | $24.97 | $24.99 | $24.99 | 595,819 |
2022-10-06 | $25.68 | $25.86 | $25.59 | $25.59 | $25.59 | 653,535 |
2022-10-05 | $25.70 | $25.87 | $25.51 | $25.76 | $25.76 | 1,896,141 |
2022-10-04 | $25.48 | $25.87 | $25.48 | $25.80 | $25.80 | 1,608,724 |
2022-10-03 | $24.75 | $25.03 | $24.61 | $24.95 | $24.95 | 624,889 |
2022-09-30 | $24.66 | $24.89 | $24.59 | $24.62 | $24.62 | 612,415 |
2022-09-29 | $24.86 | $24.86 | $24.50 | $24.72 | $24.72 | 828,304 |
2022-09-28 | $24.86 | $25.37 | $24.84 | $25.32 | $25.32 | 929,168 |
2022-09-27 | $25.39 | $25.53 | $25.02 | $25.11 | $25.11 | 1,160,574 |
2022-09-26 | $25.32 | $25.45 | $25.12 | $25.18 | $25.18 | 1,058,688 |
2022-09-23 | $25.83 | $25.86 | $25.49 | $25.62 | $25.39 | 472,595 |
2022-09-22 | $26.41 | $26.50 | $26.25 | $26.33 | $26.33 | 716,636 |
2022-09-21 | $26.78 | $26.94 | $26.46 | $26.48 | $26.48 | 341,593 |
2022-09-20 | $26.99 | $27.09 | $26.87 | $26.97 | $26.97 | 712,242 |
2022-09-19 | $26.86 | $27.12 | $26.78 | $27.10 | $27.10 | 342,229 |
2022-09-16 | $26.95 | $27.07 | $26.84 | $26.96 | $26.96 | 865,962 |
2022-09-15 | $27.38 | $27.54 | $27.21 | $27.26 | $27.26 | 466,182 |
2022-09-14 | $27.59 | $27.69 | $27.50 | $27.61 | $27.61 | 629,247 |
2022-09-13 | $27.74 | $27.87 | $27.41 | $27.45 | $27.45 | 284,947 |
2022-09-12 | $28.21 | $28.41 | $28.16 | $28.38 | $28.38 | 359,908 |
2022-09-09 | $27.82 | $28.03 | $27.82 | $27.99 | $27.99 | 349,958 |
2022-09-08 | $27.39 | $27.60 | $27.34 | $27.57 | $27.57 | 480,194 |
2022-09-07 | $27.35 | $27.73 | $27.31 | $27.69 | $27.69 | 298,273 |
2022-09-06 | $27.66 | $27.67 | $27.41 | $27.45 | $27.45 | 353,693 |
2022-09-02 | $27.97 | $28.07 | $27.67 | $27.70 | $27.70 | 701,842 |
2022-09-01 | $27.93 | $28.00 | $27.71 | $27.98 | $27.98 | 384,716 |
2022-08-31 | $28.34 | $28.48 | $28.19 | $28.21 | $28.21 | 429,258 |
2022-08-30 | $28.47 | $28.51 | $27.96 | $28.05 | $28.05 | 393,577 |
2022-08-29 | $28.41 | $28.52 | $28.29 | $28.29 | $28.29 | 460,578 |
2022-08-26 | $29.21 | $29.31 | $28.50 | $28.54 | $28.54 | 488,658 |
2022-08-25 | $28.70 | $29.04 | $28.66 | $29.03 | $29.03 | 559,649 |
2022-08-24 | $28.21 | $28.60 | $28.21 | $28.46 | $28.46 | 283,915 |
2022-08-23 | $28.33 | $28.56 | $28.30 | $28.42 | $28.42 | 387,185 |
2022-08-22 | $28.31 | $28.36 | $28.21 | $28.24 | $28.24 | 423,456 |
2022-08-19 | $28.73 | $28.73 | $28.46 | $28.55 | $28.55 | 384,215 |
2022-08-18 | $29.06 | $29.07 | $28.89 | $28.99 | $28.99 | 338,927 |
2022-08-17 | $29.18 | $29.30 | $29.07 | $29.17 | $29.17 | 572,569 |
2022-08-16 | $29.27 | $29.40 | $29.23 | $29.34 | $29.34 | 228,154 |
2022-08-15 | $29.16 | $29.36 | $29.16 | $29.31 | $29.31 | 199,718 |
2022-08-12 | $29.10 | $29.41 | $29.10 | $29.39 | $29.39 | 554,026 |
2022-08-11 | $29.23 | $29.49 | $29.05 | $29.10 | $29.10 | 378,776 |
2022-08-10 | $28.87 | $29.05 | $28.74 | $29.03 | $29.03 | 663,409 |
2022-08-09 | $28.78 | $28.81 | $28.57 | $28.61 | $28.61 | 414,632 |
2022-08-08 | $28.77 | $28.93 | $28.70 | $28.74 | $28.74 | 254,239 |
2022-08-05 | $28.57 | $28.78 | $28.55 | $28.73 | $28.73 | 217,018 |
2022-08-04 | $28.74 | $28.82 | $28.63 | $28.77 | $28.77 | 505,556 |
2022-08-03 | $28.27 | $28.57 | $28.20 | $28.53 | $28.53 | 345,949 |
2022-08-02 | $28.14 | $28.52 | $28.07 | $28.20 | $28.20 | 550,470 |
2022-08-01 | $28.33 | $28.57 | $28.17 | $28.36 | $28.36 | 620,401 |
2022-07-29 | $28.35 | $28.60 | $28.24 | $28.58 | $28.58 | 419,778 |
2022-07-28 | $28.67 | $28.78 | $28.33 | $28.75 | $28.75 | 737,646 |
2022-07-27 | $28.28 | $28.68 | $28.20 | $28.63 | $28.63 | 754,005 |
2022-07-26 | $28.28 | $28.34 | $28.01 | $28.04 | $28.04 | 656,879 |
2022-07-25 | $28.30 | $28.36 | $28.21 | $28.31 | $28.31 | 436,334 |
2022-07-22 | $28.50 | $28.56 | $28.14 | $28.25 | $28.25 | 490,163 |
2022-07-21 | $28.34 | $28.58 | $28.31 | $28.57 | $28.57 | 729,994 |
2022-07-20 | $28.25 | $28.33 | $28.12 | $28.22 | $28.22 | 542,150 |
2022-07-19 | $28.20 | $28.40 | $28.18 | $28.36 | $28.36 | 431,974 |
2022-07-18 | $28.16 | $28.31 | $27.87 | $27.91 | $27.91 | 864,145 |
2022-07-15 | $27.68 | $27.80 | $27.45 | $27.79 | $27.79 | 528,575 |
2022-07-14 | $27.59 | $27.70 | $27.37 | $27.66 | $27.66 | 687,466 |
2022-07-13 | $27.42 | $27.96 | $27.42 | $27.82 | $27.82 | 597,370 |
2022-07-12 | $27.81 | $27.96 | $27.70 | $27.80 | $27.80 | 437,997 |
2022-07-11 | $28.08 | $28.09 | $27.85 | $27.91 | $27.91 | 621,775 |
2022-07-08 | $28.61 | $28.83 | $28.52 | $28.71 | $28.71 | 277,344 |
2022-07-07 | $28.52 | $28.87 | $28.52 | $28.78 | $28.78 | 994,466 |
2022-07-06 | $28.18 | $28.26 | $27.96 | $28.16 | $28.16 | 618,610 |
2022-07-05 | $27.92 | $28.33 | $27.82 | $28.33 | $28.33 | 748,478 |
2022-07-01 | $28.29 | $28.48 | $28.15 | $28.48 | $28.48 | 561,493 |
2022-06-30 | $28.40 | $28.73 | $28.23 | $28.68 | $28.68 | 527,839 |
2022-06-29 | $28.91 | $28.91 | $28.70 | $28.80 | $28.80 | 1,090,625 |
2022-06-28 | $29.39 | $29.50 | $28.94 | $28.95 | $28.95 | 1,208,813 |
2022-06-27 | $29.40 | $29.50 | $29.22 | $29.25 | $29.25 | 643,957 |
2022-06-24 | $28.85 | $29.31 | $28.85 | $29.30 | $29.30 | 575,578 |
2022-06-23 | $28.81 | $28.99 | $28.62 | $28.89 | $28.52 | 314,087 |
2022-06-22 | $28.60 | $28.92 | $28.55 | $28.71 | $28.35 | 419,480 |
2022-06-21 | $29.16 | $29.39 | $29.16 | $29.27 | $28.90 | 470,212 |
2022-06-17 | $28.87 | $28.98 | $28.56 | $28.75 | $28.39 | 866,213 |
2022-06-16 | $28.60 | $28.73 | $28.39 | $28.56 | $28.20 | 627,317 |
2022-06-15 | $29.17 | $29.71 | $29.01 | $29.50 | $29.13 | 842,197 |
2022-06-14 | $28.97 | $29.22 | $28.91 | $29.10 | $28.73 | 1,313,988 |
2022-06-13 | $28.95 | $29.10 | $28.57 | $28.67 | $28.31 | 1,039,886 |
2022-06-10 | $30.02 | $30.08 | $29.67 | $29.72 | $29.34 | 1,173,545 |
2022-06-09 | $30.53 | $30.61 | $30.07 | $30.07 | $29.69 | 862,126 |
2022-06-08 | $30.77 | $30.94 | $30.69 | $30.83 | $30.44 | 637,698 |
2022-06-07 | $30.28 | $30.65 | $30.23 | $30.64 | $30.25 | 1,118,122 |
2022-06-06 | $30.84 | $30.95 | $30.43 | $30.51 | $30.12 | 831,393 |
2022-06-03 | $30.49 | $30.52 | $30.22 | $30.26 | $30.26 | 510,785 |
2022-06-02 | $30.39 | $30.87 | $30.37 | $30.87 | $30.87 | 917,446 |
2022-06-01 | $30.66 | $30.74 | $30.15 | $30.29 | $30.29 | 788,495 |
2022-05-31 | $30.77 | $30.84 | $30.46 | $30.46 | $30.46 | 1,034,786 |
2022-05-27 | $29.86 | $30.06 | $29.81 | $30.06 | $30.06 | 578,822 |
2022-05-26 | $29.10 | $29.73 | $29.10 | $29.64 | $29.64 | 915,211 |
2022-05-25 | $28.91 | $29.24 | $28.88 | $29.13 | $29.13 | 1,054,022 |
2022-05-24 | $29.15 | $29.16 | $28.84 | $29.08 | $29.08 | 1,481,991 |
2022-05-23 | $29.62 | $29.75 | $29.49 | $29.67 | $29.67 | 1,268,624 |
2022-05-20 | $29.60 | $29.70 | $29.01 | $29.42 | $29.42 | 2,187,627 |
2022-05-19 | $28.95 | $29.44 | $28.95 | $29.30 | $29.30 | 2,737,937 |
2022-05-18 | $29.40 | $29.52 | $28.79 | $28.83 | $28.83 | 3,247,831 |
2022-05-17 | $29.65 | $29.75 | $29.44 | $29.66 | $29.66 | 1,074,680 |
2022-05-16 | $28.74 | $28.97 | $28.71 | $28.84 | $28.84 | 1,296,850 |
2022-05-13 | $28.49 | $28.97 | $28.49 | $28.97 | $28.97 | 814,971 |
2022-05-12 | $28.02 | $28.43 | $27.83 | $28.19 | $28.19 | 815,347 |
2022-05-11 | $28.73 | $28.94 | $28.28 | $28.28 | $28.28 | 1,082,737 |
2022-05-10 | $28.78 | $28.78 | $28.21 | $28.49 | $28.49 | 928,744 |
2022-05-09 | $28.59 | $28.69 | $28.21 | $28.25 | $28.25 | 1,208,260 |
2022-05-06 | $29.28 | $29.40 | $29.00 | $29.20 | $29.20 | 1,707,395 |
2022-05-05 | $30.19 | $30.25 | $29.38 | $29.63 | $29.63 | 632,206 |
2022-05-04 | $30.20 | $30.93 | $29.99 | $30.89 | $30.89 | 860,847 |
2022-05-03 | $30.46 | $30.58 | $30.39 | $30.52 | $30.52 | 1,138,692 |
2022-05-02 | $30.21 | $30.42 | $29.92 | $30.32 | $30.32 | 811,717 |
2022-04-29 | $30.82 | $30.97 | $30.31 | $30.35 | $30.35 | 676,249 |
2022-04-28 | $30.07 | $30.28 | $29.74 | $30.24 | $30.24 | 1,550,472 |
2022-04-27 | $29.68 | $30.02 | $29.65 | $29.85 | $29.85 | 822,855 |
2022-04-26 | $30.00 | $30.06 | $29.51 | $29.51 | $29.51 | 850,074 |
2022-04-25 | $29.81 | $30.21 | $29.80 | $30.16 | $30.16 | 738,250 |
2022-04-22 | $30.69 | $30.88 | $30.35 | $30.36 | $30.36 | 591,770 |
2022-04-21 | $31.25 | $31.31 | $30.58 | $30.64 | $30.64 | 923,012 |
2022-04-20 | $31.46 | $31.49 | $31.19 | $31.23 | $31.23 | 702,449 |
2022-04-19 | $31.21 | $31.43 | $31.08 | $31.40 | $31.40 | 425,356 |
2022-04-18 | $31.49 | $31.69 | $31.40 | $31.56 | $31.56 | 356,608 |
2022-04-14 | $31.97 | $31.97 | $31.61 | $31.63 | $31.63 | 470,240 |
2022-04-13 | $31.87 | $32.18 | $31.87 | $32.11 | $32.11 | 504,018 |
2022-04-12 | $32.06 | $32.12 | $31.69 | $31.73 | $31.73 | 439,802 |
2022-04-11 | $31.99 | $32.06 | $31.76 | $31.81 | $31.81 | 684,800 |
2022-04-08 | $32.32 | $32.46 | $32.24 | $32.25 | $32.25 | 456,681 |
2022-04-07 | $32.38 | $32.46 | $32.15 | $32.33 | $32.33 | 741,177 |
2022-04-06 | $32.82 | $32.86 | $32.44 | $32.62 | $32.62 | 914,589 |
2022-04-05 | $33.64 | $33.65 | $33.09 | $33.15 | $33.15 | 489,531 |
2022-04-04 | $33.60 | $33.88 | $33.52 | $33.79 | $33.79 | 1,677,870 |
2022-04-01 | $33.22 | $33.32 | $32.95 | $33.13 | $33.13 | 516,158 |
2022-03-31 | $33.01 | $33.05 | $32.63 | $32.66 | $32.66 | 577,973 |
2022-03-30 | $33.27 | $33.47 | $33.11 | $33.20 | $33.20 | 485,030 |
2022-03-29 | $33.32 | $33.39 | $33.13 | $33.33 | $33.33 | 804,675 |
2022-03-28 | $32.53 | $32.69 | $32.36 | $32.69 | $32.69 | 525,277 |
2022-03-25 | $32.52 | $32.56 | $32.32 | $32.54 | $32.54 | 480,889 |
2022-03-24 | $32.87 | $32.98 | $32.68 | $32.95 | $32.87 | 578,577 |
2022-03-23 | $32.78 | $33.16 | $32.61 | $32.77 | $32.69 | 2,260,188 |
2022-03-22 | $32.96 | $33.21 | $32.92 | $33.11 | $33.03 | 808,301 |
2022-03-21 | $32.57 | $32.66 | $32.28 | $32.52 | $32.45 | 615,667 |
2022-03-18 | $32.35 | $33.15 | $32.26 | $33.13 | $33.05 | 932,538 |
2022-03-17 | $32.56 | $32.69 | $32.22 | $32.66 | $32.58 | 575,171 |
2022-03-16 | $31.75 | $32.87 | $31.66 | $32.85 | $32.77 | 942,818 |
2022-03-15 | $29.79 | $30.35 | $29.68 | $30.29 | $30.22 | 866,369 |
2022-03-14 | $30.50 | $30.75 | $30.03 | $30.13 | $30.06 | 1,197,423 |
2022-03-11 | $31.69 | $31.71 | $30.79 | $30.81 | $30.74 | 763,226 |
2022-03-10 | $31.58 | $31.67 | $31.29 | $31.45 | $31.38 | 832,892 |
2022-03-09 | $31.62 | $32.19 | $31.62 | $32.12 | $32.05 | 1,955,109 |
2022-03-08 | $31.08 | $31.50 | $30.78 | $31.07 | $31.00 | 1,313,198 |
2022-03-07 | $31.75 | $31.75 | $30.91 | $30.95 | $30.88 | 1,097,539 |
2022-03-04 | $32.45 | $32.57 | $32.11 | $32.26 | $32.19 | 1,218,068 |
2022-03-03 | $33.52 | $33.59 | $33.04 | $33.08 | $33.00 | 603,555 |
2022-03-02 | $33.58 | $33.78 | $33.28 | $33.65 | $33.57 | 1,044,798 |
2022-03-01 | $33.99 | $34.18 | $33.46 | $33.64 | $33.56 | 740,756 |
2022-02-28 | $33.92 | $34.27 | $33.78 | $34.22 | $34.14 | 1,317,290 |
2022-02-25 | $34.38 | $34.83 | $34.20 | $34.83 | $34.75 | 475,874 |
2022-02-24 | $32.95 | $34.16 | $32.70 | $34.13 | $34.05 | 1,599,335 |
2022-02-23 | $35.59 | $35.59 | $34.83 | $34.89 | $34.81 | 525,637 |
2022-02-22 | $35.26 | $35.57 | $35.06 | $35.25 | $35.17 | 1,015,361 |
2022-02-18 | $36.08 | $36.13 | $35.79 | $35.85 | $35.77 | 487,288 |
2022-02-17 | $36.50 | $36.60 | $36.19 | $36.25 | $36.17 | 805,959 |
2022-02-16 | $36.32 | $36.80 | $36.32 | $36.65 | $36.57 | 1,019,723 |
2022-02-15 | $36.10 | $36.44 | $36.06 | $36.39 | $36.31 | 792,497 |
2022-02-14 | $35.59 | $35.65 | $35.27 | $35.50 | $35.42 | 672,765 |
2022-02-11 | $36.31 | $36.47 | $35.65 | $35.76 | $35.68 | 844,780 |
2022-02-10 | $36.33 | $36.86 | $36.32 | $36.41 | $36.33 | 661,515 |
2022-02-09 | $36.47 | $36.76 | $36.46 | $36.75 | $36.67 | 435,867 |
2022-02-08 | $35.72 | $36.13 | $35.66 | $36.09 | $36.01 | 528,290 |
2022-02-07 | $35.76 | $36.01 | $35.72 | $35.84 | $35.76 | 695,432 |
2022-02-04 | $35.74 | $36.12 | $35.65 | $35.99 | $35.91 | 499,408 |
2022-02-03 | $35.81 | $36.09 | $35.78 | $35.88 | $35.80 | 653,025 |
2022-02-02 | $36.58 | $36.58 | $36.14 | $36.38 | $36.30 | 723,483 |
2022-02-01 | $36.33 | $36.41 | $35.99 | $36.41 | $36.33 | 826,894 |
2022-01-31 | $35.38 | $36.19 | $35.36 | $36.15 | $36.07 | 1,167,852 |
2022-01-28 | $34.73 | $34.92 | $34.38 | $34.91 | $34.83 | 739,175 |
2022-01-27 | $35.09 | $35.12 | $34.63 | $34.63 | $34.55 | 2,555,797 |
2022-01-26 | $35.87 | $35.90 | $35.05 | $35.19 | $35.11 | 1,388,327 |
2022-01-25 | $35.51 | $35.87 | $35.29 | $35.62 | $35.54 | 676,179 |
2022-01-24 | $35.68 | $35.76 | $34.86 | $35.70 | $35.62 | 961,249 |
2022-01-21 | $36.81 | $36.85 | $36.29 | $36.36 | $36.28 | 499,615 |
2022-01-20 | $37.34 | $37.53 | $36.88 | $36.89 | $36.81 | 2,322,558 |
2022-01-19 | $36.88 | $36.95 | $36.72 | $36.74 | $36.66 | 963,199 |
2022-01-18 | $36.72 | $36.84 | $36.60 | $36.66 | $36.58 | 544,788 |
2022-01-14 | $37.24 | $37.45 | $37.16 | $37.39 | $37.30 | 442,243 |
2022-01-13 | $37.88 | $37.88 | $37.37 | $37.39 | $37.30 | 670,099 |
2022-01-12 | $37.94 | $38.11 | $37.81 | $38.07 | $37.98 | 733,011 |
2022-01-11 | $36.86 | $37.48 | $36.82 | $37.43 | $37.34 | 1,784,063 |
2022-01-10 | $36.59 | $36.69 | $36.29 | $36.59 | $36.51 | 577,647 |
2022-01-07 | $36.50 | $36.69 | $36.31 | $36.61 | $36.53 | 1,431,726 |
2022-01-06 | $36.26 | $36.48 | $36.09 | $36.28 | $36.20 | 1,545,139 |
2022-01-05 | $36.71 | $36.91 | $36.14 | $36.14 | $36.06 | 717,515 |
2022-01-04 | $36.99 | $37.00 | $36.74 | $36.83 | $36.75 | 490,781 |
2022-01-03 | $36.93 | $37.07 | $36.75 | $37.00 | $36.91 | 616,204 |
2021-12-31 | $36.94 | $37.18 | $36.80 | $36.85 | $36.77 | 719,615 |
2021-12-30 | $36.57 | $37.06 | $36.56 | $36.98 | $36.89 | 1,290,627 |
2021-12-29 | $36.65 | $36.70 | $36.40 | $36.55 | $36.47 | 1,227,124 |
2021-12-28 | $36.86 | $36.90 | $36.71 | $36.71 | $36.63 | 1,025,238 |
2021-12-27 | $36.66 | $36.91 | $36.66 | $36.83 | $36.75 | 634,496 |
2021-12-23 | $36.59 | $36.81 | $36.49 | $36.72 | $36.60 | 1,179,703 |
2021-12-22 | $36.32 | $36.60 | $36.25 | $36.60 | $36.48 | 1,478,472 |
2021-12-21 | $36.06 | $36.40 | $36.04 | $36.38 | $36.26 | 905,236 |
2021-12-20 | $35.76 | $35.79 | $35.52 | $35.70 | $35.58 | 782,837 |
2021-12-17 | $36.18 | $36.46 | $36.12 | $36.29 | $36.17 | 998,804 |
2021-12-16 | $36.85 | $36.95 | $36.45 | $36.59 | $36.47 | 1,030,819 |
2021-12-15 | $36.42 | $36.59 | $36.01 | $36.56 | $36.44 | 885,182 |
2021-12-14 | $36.47 | $36.72 | $36.47 | $36.63 | $36.51 | 499,526 |
2021-12-13 | $37.02 | $37.06 | $36.64 | $36.69 | $36.57 | 720,272 |
2021-12-10 | $37.34 | $37.44 | $37.25 | $37.36 | $37.23 | 841,042 |
2021-12-09 | $37.40 | $37.52 | $37.28 | $37.36 | $37.23 | 392,631 |
2021-12-08 | $37.35 | $37.63 | $37.27 | $37.56 | $37.43 | 481,306 |
2021-12-07 | $37.15 | $37.30 | $37.13 | $37.30 | $37.17 | 521,033 |
2021-12-06 | $36.37 | $36.68 | $36.20 | $36.65 | $36.53 | 396,027 |
2021-12-03 | $36.93 | $37.00 | $36.27 | $36.45 | $36.33 | 679,268 |
2021-12-02 | $36.98 | $37.27 | $36.80 | $37.00 | $36.87 | 934,957 |
2021-12-01 | $37.12 | $37.37 | $36.56 | $36.56 | $36.44 | 2,380,676 |
2021-11-30 | $36.65 | $36.86 | $36.24 | $36.59 | $36.47 | 506,159 |
2021-11-29 | $36.81 | $36.81 | $36.48 | $36.62 | $36.50 | 541,767 |
2021-11-26 | $36.65 | $36.69 | $36.23 | $36.42 | $36.30 | 289,297 |
2021-11-24 | $37.47 | $37.65 | $37.37 | $37.64 | $37.51 | 765,957 |
2021-11-23 | $37.82 | $37.92 | $37.58 | $37.72 | $37.59 | 655,944 |
2021-11-22 | $38.11 | $38.21 | $37.78 | $37.78 | $37.65 | 918,872 |
2021-11-19 | $38.21 | $38.34 | $38.09 | $38.10 | $37.97 | 347,556 |
2021-11-18 | $38.22 | $38.28 | $37.97 | $38.16 | $38.03 | 820,742 |
2021-11-17 | $38.84 | $38.84 | $38.49 | $38.59 | $38.46 | 645,126 |
2021-11-16 | $38.84 | $38.89 | $38.67 | $38.80 | $38.67 | 328,180 |
2021-11-15 | $39.00 | $39.00 | $38.76 | $38.79 | $38.66 | 361,959 |
2021-11-12 | $38.76 | $38.91 | $38.70 | $38.85 | $38.72 | 758,734 |
2021-11-11 | $38.57 | $38.84 | $38.57 | $38.72 | $38.59 | 1,260,514 |
2021-11-10 | $38.39 | $38.56 | $38.02 | $38.13 | $38.00 | 2,144,175 |
2021-11-09 | $38.52 | $38.61 | $38.26 | $38.34 | $38.21 | 522,045 |
2021-11-08 | $38.35 | $38.47 | $38.33 | $38.43 | $38.30 | 312,154 |
2021-11-05 | $38.26 | $38.26 | $37.97 | $38.12 | $37.99 | 786,329 |
2021-11-04 | $38.22 | $38.28 | $37.96 | $38.09 | $37.96 | 1,234,427 |
2021-11-03 | $37.95 | $38.22 | $37.79 | $38.18 | $38.05 | 1,029,194 |
2021-11-02 | $38.06 | $38.06 | $37.92 | $37.99 | $37.86 | 974,694 |
2021-11-01 | $37.94 | $38.30 | $37.93 | $38.27 | $38.14 | 802,228 |
2021-10-29 | $38.01 | $38.05 | $37.77 | $37.95 | $37.82 | 325,146 |
2021-10-28 | $38.25 | $38.45 | $38.18 | $38.45 | $38.32 | 1,050,718 |
2021-10-27 | $38.49 | $38.70 | $38.40 | $38.40 | $38.27 | 656,426 |
2021-10-26 | $39.05 | $39.11 | $38.67 | $38.70 | $38.57 | 328,218 |
2021-10-25 | $38.87 | $38.96 | $38.66 | $38.85 | $38.72 | 895,366 |
2021-10-22 | $38.83 | $38.98 | $38.55 | $38.66 | $38.53 | 1,633,916 |
2021-10-21 | $38.75 | $38.82 | $38.65 | $38.74 | $38.61 | 1,101,148 |
2021-10-20 | $39.12 | $39.12 | $38.92 | $38.98 | $38.85 | 5,170,181 |
2021-10-19 | $38.79 | $39.05 | $38.72 | $39.01 | $38.88 | 753,022 |
2021-10-18 | $38.26 | $38.58 | $38.26 | $38.47 | $38.34 | 1,251,134 |
2021-10-15 | $38.34 | $38.64 | $38.29 | $38.57 | $38.44 | 679,979 |
2021-10-14 | $38.17 | $38.21 | $37.95 | $38.10 | $37.97 | 937,337 |
2021-10-13 | $37.79 | $38.07 | $37.70 | $37.99 | $37.86 | 424,824 |
2021-10-12 | $37.54 | $37.64 | $37.34 | $37.35 | $37.22 | 408,161 |
2021-10-11 | $37.87 | $37.99 | $37.57 | $37.57 | $37.44 | 361,492 |
2021-10-08 | $37.62 | $37.76 | $37.55 | $37.68 | $37.55 | 496,146 |
2021-10-07 | $37.25 | $37.71 | $37.25 | $37.53 | $37.40 | 590,207 |
2021-10-06 | $36.26 | $36.71 | $36.21 | $36.69 | $36.57 | 1,190,344 |
2021-10-05 | $36.71 | $37.03 | $36.70 | $36.89 | $36.76 | 1,650,100 |
2021-10-04 | $37.00 | $37.02 | $36.44 | $36.68 | $36.56 | 494,435 |
2021-10-01 | $37.30 | $37.41 | $36.96 | $37.29 | $37.16 | 823,487 |
2021-09-30 | $37.45 | $37.61 | $37.27 | $37.32 | $37.19 | 817,310 |
2021-09-29 | $37.33 | $37.43 | $37.03 | $37.03 | $36.90 | 1,065,153 |
2021-09-28 | $37.73 | $37.79 | $37.31 | $37.41 | $37.28 | 869,051 |
2021-09-27 | $37.78 | $38.10 | $37.67 | $38.01 | $37.88 | 756,272 |
2021-09-24 | $37.76 | $37.86 | $37.71 | $37.74 | $37.61 | 363,775 |
2021-09-23 | $38.28 | $38.42 | $38.21 | $38.37 | $38.02 | 464,263 |
2021-09-22 | $37.95 | $38.36 | $37.93 | $38.10 | $37.76 | 891,312 |
2021-09-21 | $37.59 | $37.70 | $37.44 | $37.59 | $37.25 | 1,278,572 |
2021-09-20 | $37.45 | $37.66 | $36.97 | $37.32 | $36.98 | 1,580,694 |
2021-09-17 | $38.59 | $38.62 | $38.31 | $38.42 | $38.07 | 358,567 |
2021-09-16 | $38.42 | $38.59 | $38.29 | $38.54 | $38.19 | 223,359 |
2021-09-15 | $38.84 | $38.98 | $38.67 | $38.96 | $38.61 | 451,267 |
2021-09-14 | $39.24 | $39.28 | $38.94 | $38.99 | $38.64 | 224,319 |
2021-09-13 | $39.26 | $39.41 | $39.12 | $39.31 | $38.95 | 341,730 |
2021-09-10 | $39.59 | $39.64 | $39.23 | $39.26 | $38.91 | 933,240 |
2021-09-09 | $39.18 | $39.39 | $39.14 | $39.28 | $38.92 | 342,766 |
2021-09-08 | $39.80 | $39.80 | $39.37 | $39.46 | $39.10 | 545,581 |
2021-09-07 | $39.93 | $40.20 | $39.91 | $40.05 | $39.69 | 372,462 |
2021-09-03 | $39.64 | $39.91 | $39.63 | $39.82 | $39.46 | 731,875 |
2021-09-02 | $39.78 | $39.83 | $39.55 | $39.63 | $39.27 | 501,801 |
2021-09-01 | $39.51 | $39.98 | $39.51 | $39.78 | $39.42 | 1,048,626 |
2021-08-31 | $39.31 | $39.35 | $39.20 | $39.29 | $38.93 | 500,507 |
2021-08-30 | $38.63 | $38.73 | $38.46 | $38.64 | $38.29 | 254,551 |
2021-08-27 | $38.35 | $38.59 | $38.25 | $38.55 | $38.20 | 438,196 |
2021-08-26 | $38.26 | $38.32 | $38.11 | $38.11 | $37.77 | 617,661 |
2021-08-25 | $38.44 | $38.57 | $38.34 | $38.57 | $38.22 | 5,944,499 |
2021-08-24 | $38.22 | $38.56 | $38.22 | $38.48 | $38.13 | 1,603,962 |
2021-08-23 | $37.38 | $37.65 | $37.29 | $37.60 | $37.26 | 450,801 |
2021-08-20 | $36.76 | $37.07 | $36.70 | $37.03 | $36.70 | 1,986,287 |
2021-08-19 | $36.93 | $37.18 | $36.82 | $37.04 | $36.71 | 571,289 |
2021-08-18 | $37.89 | $38.06 | $37.67 | $37.67 | $37.33 | 427,087 |
2021-08-17 | $37.63 | $37.82 | $37.46 | $37.60 | $37.26 | 1,094,252 |
2021-08-16 | $38.45 | $38.45 | $38.25 | $38.43 | $38.08 | 469,306 |
2021-08-13 | $38.79 | $38.81 | $38.58 | $38.81 | $38.46 | 708,071 |
2021-08-12 | $39.07 | $39.07 | $38.78 | $38.99 | $38.64 | 1,315,756 |
2021-08-11 | $39.51 | $39.51 | $39.20 | $39.39 | $39.03 | 854,662 |
2021-08-10 | $39.48 | $39.49 | $39.26 | $39.34 | $38.98 | 637,253 |
2021-08-09 | $39.35 | $39.47 | $39.28 | $39.32 | $38.96 | 1,456,636 |
2021-08-06 | $39.40 | $39.40 | $39.09 | $39.20 | $38.85 | 1,322,582 |
2021-08-05 | $39.60 | $39.77 | $39.57 | $39.60 | $39.24 | 898,177 |
2021-08-04 | $39.75 | $39.95 | $39.60 | $39.72 | $39.36 | 981,471 |
2021-08-03 | $39.24 | $39.44 | $39.06 | $39.44 | $39.08 | 2,771,627 |
2021-08-02 | $39.31 | $39.51 | $39.25 | $39.28 | $38.92 | 632,552 |
2021-07-30 | $38.95 | $39.23 | $38.93 | $39.03 | $38.68 | 770,491 |
2021-07-29 | $39.52 | $39.54 | $39.26 | $39.41 | $39.05 | 976,919 |
2021-07-28 | $38.62 | $39.23 | $38.54 | $39.15 | $38.80 | 976,023 |
2021-07-27 | $38.03 | $38.17 | $37.55 | $38.03 | $37.69 | 5,786,932 |
2021-07-26 | $39.03 | $39.20 | $38.87 | $38.97 | $38.62 | 1,747,391 |
2021-07-23 | $40.12 | $40.12 | $39.73 | $39.87 | $39.51 | 2,798,215 |
2021-07-22 | $40.65 | $40.67 | $40.44 | $40.64 | $40.27 | 399,719 |
2021-07-21 | $40.06 | $40.55 | $39.99 | $40.55 | $40.18 | 269,504 |
2021-07-20 | $39.98 | $40.34 | $39.84 | $40.27 | $39.91 | 465,299 |
2021-07-19 | $40.16 | $40.21 | $39.86 | $40.04 | $39.68 | 1,811,288 |
2021-07-16 | $41.29 | $41.29 | $40.78 | $40.86 | $40.49 | 1,237,332 |
2021-07-15 | $41.30 | $41.41 | $41.10 | $41.23 | $40.86 | 956,425 |
2021-07-14 | $41.29 | $41.31 | $41.00 | $41.11 | $40.74 | 818,569 |
2021-07-13 | $40.94 | $41.16 | $40.90 | $40.90 | $40.53 | 392,012 |
2021-07-12 | $40.65 | $40.86 | $40.59 | $40.82 | $40.45 | 439,611 |
2021-07-09 | $40.58 | $40.83 | $40.48 | $40.80 | $40.43 | 710,947 |
2021-07-08 | $40.06 | $40.21 | $39.91 | $40.09 | $39.73 | 748,172 |
2021-07-07 | $41.20 | $41.22 | $40.79 | $40.94 | $40.57 | 1,118,218 |
2021-07-06 | $41.24 | $41.24 | $40.82 | $40.98 | $40.61 | 738,333 |
2021-07-02 | $41.66 | $41.75 | $41.51 | $41.74 | $41.36 | 474,277 |
2021-07-01 | $42.03 | $42.12 | $41.62 | $41.81 | $41.43 | 1,284,351 |
2021-06-30 | $41.99 | $42.16 | $41.99 | $42.07 | $41.69 | 772,586 |
2021-06-29 | $42.03 | $42.32 | $41.94 | $42.32 | $41.94 | 823,905 |
2021-06-28 | $42.22 | $42.35 | $42.18 | $42.28 | $41.90 | 815,086 |
2021-06-25 | $42.20 | $42.26 | $42.04 | $42.19 | $41.81 | 429,905 |
2021-06-24 | $41.70 | $41.88 | $41.66 | $41.86 | $41.48 | 416,692 |
2021-06-23 | $41.69 | $41.93 | $41.66 | $41.66 | $41.07 | 1,967,913 |
2021-06-22 | $41.18 | $41.43 | $41.08 | $41.40 | $40.81 | 1,193,835 |
2021-06-21 | $41.42 | $41.64 | $41.23 | $41.64 | $41.05 | 380,878 |
2021-06-18 | $41.58 | $41.62 | $41.36 | $41.44 | $40.85 | 287,939 |
2021-06-17 | $41.63 | $41.84 | $41.56 | $41.73 | $41.14 | 454,141 |
2021-06-16 | $41.94 | $42.05 | $41.29 | $41.46 | $40.87 | 612,059 |
2021-06-15 | $42.24 | $42.24 | $41.96 | $42.03 | $41.43 | 399,234 |
2021-06-14 | $42.22 | $42.35 | $42.13 | $42.31 | $41.71 | 253,239 |
2021-06-11 | $42.25 | $42.25 | $42.02 | $42.17 | $41.57 | 280,545 |
2021-06-10 | $42.05 | $42.35 | $42.04 | $42.30 | $41.70 | 967,721 |
2021-06-09 | $42.05 | $42.15 | $41.92 | $41.94 | $41.34 | 602,128 |
2021-06-08 | $42.21 | $42.23 | $41.96 | $42.05 | $41.45 | 417,584 |
2021-06-07 | $42.25 | $42.34 | $42.03 | $42.32 | $41.72 | 8,370,318 |
2021-06-04 | $42.34 | $42.48 | $42.28 | $42.46 | $41.86 | 416,235 |
2021-06-03 | $42.07 | $42.18 | $41.94 | $42.02 | $41.42 | 774,734 |
2021-06-02 | $42.40 | $42.58 | $42.32 | $42.54 | $41.93 | 1,289,733 |
2021-06-01 | $42.57 | $42.61 | $42.35 | $42.52 | $41.92 | 2,644,535 |
2021-05-28 | $41.37 | $41.64 | $41.37 | $41.58 | $40.99 | 402,915 |
2021-05-27 | $41.28 | $41.34 | $41.15 | $41.28 | $40.69 | 1,311,003 |
2021-05-26 | $41.16 | $41.30 | $41.12 | $41.27 | $40.68 | 506,815 |
2021-05-25 | $41.08 | $41.17 | $40.95 | $41.00 | $40.42 | 424,687 |
2021-05-24 | $40.36 | $40.66 | $40.32 | $40.56 | $39.98 | 426,093 |
2021-05-21 | $40.70 | $40.70 | $40.18 | $40.22 | $39.65 | 762,104 |
2021-05-20 | $40.50 | $40.77 | $40.42 | $40.73 | $40.15 | 350,594 |
2021-05-19 | $40.04 | $40.53 | $40.00 | $40.42 | $39.85 | 1,102,413 |
2021-05-18 | $40.49 | $40.73 | $40.42 | $40.55 | $39.97 | 738,252 |
2021-05-17 | $39.69 | $39.91 | $39.62 | $39.89 | $39.32 | 691,138 |
2021-05-14 | $39.69 | $40.07 | $39.61 | $40.06 | $39.49 | 1,403,309 |
2021-05-13 | $39.51 | $39.64 | $39.02 | $39.26 | $38.70 | 653,928 |
2021-05-12 | $39.91 | $40.04 | $39.28 | $39.33 | $38.77 | 1,269,916 |
2021-05-11 | $39.90 | $40.59 | $39.66 | $40.57 | $39.99 | 1,214,784 |
2021-05-10 | $41.32 | $41.32 | $40.68 | $40.72 | $40.14 | 567,178 |
2021-05-07 | $41.36 | $41.76 | $41.35 | $41.58 | $40.99 | 327,589 |
2021-05-06 | $41.03 | $41.21 | $40.87 | $41.21 | $40.62 | 564,996 |
2021-05-05 | $40.84 | $40.97 | $40.80 | $40.87 | $40.29 | 1,279,661 |
2021-05-04 | $40.82 | $40.87 | $40.37 | $40.69 | $40.11 | 1,430,002 |
2021-05-03 | $41.10 | $41.37 | $41.01 | $41.12 | $40.54 | 2,816,767 |
2021-04-30 | $41.40 | $41.46 | $41.07 | $41.17 | $40.58 | 1,322,939 |
2021-04-29 | $42.10 | $42.13 | $41.56 | $41.88 | $41.28 | 506,019 |
2021-04-28 | $41.87 | $42.17 | $41.78 | $41.96 | $41.36 | 877,706 |
2021-04-27 | $41.81 | $41.86 | $41.61 | $41.70 | $41.11 | 7,897,911 |
2021-04-26 | $41.56 | $41.79 | $41.54 | $41.74 | $41.15 | 613,973 |
2021-04-23 | $41.40 | $41.67 | $41.38 | $41.62 | $41.03 | 993,439 |
2021-04-22 | $41.09 | $41.23 | $40.83 | $40.98 | $40.40 | 356,654 |
2021-04-21 | $40.66 | $41.13 | $40.56 | $41.11 | $40.53 | 444,864 |
2021-04-20 | $41.21 | $41.23 | $40.73 | $40.87 | $40.29 | 964,767 |
2021-04-19 | $41.30 | $41.38 | $41.08 | $41.23 | $40.64 | 637,397 |
2021-04-16 | $41.41 | $41.47 | $41.22 | $41.37 | $40.78 | 931,225 |
2021-04-15 | $41.20 | $41.31 | $41.11 | $41.27 | $40.68 | 515,480 |
2021-04-14 | $41.11 | $41.16 | $40.83 | $40.83 | $40.25 | 830,866 |
2021-04-13 | $40.65 | $40.95 | $40.58 | $40.70 | $40.12 | 7,675,343 |
2021-04-12 | $40.59 | $40.64 | $40.47 | $40.61 | $40.03 | 1,065,120 |
2021-04-09 | $40.87 | $40.87 | $40.69 | $40.86 | $40.28 | 537,846 |
2021-04-08 | $41.28 | $41.41 | $41.18 | $41.26 | $40.67 | 490,915 |
2021-04-07 | $40.92 | $41.05 | $40.74 | $40.84 | $40.26 | 618,356 |
2021-04-06 | $41.30 | $41.68 | $41.20 | $41.56 | $40.97 | 790,133 |
2021-04-05 | $41.37 | $41.39 | $41.18 | $41.32 | $40.73 | 482,557 |
2021-04-01 | $41.37 | $41.45 | $41.12 | $41.21 | $40.62 | 835,346 |
2021-03-31 | $40.48 | $40.76 | $40.35 | $40.69 | $40.11 | 562,526 |
2021-03-30 | $40.35 | $40.60 | $40.21 | $40.54 | $39.96 | 615,652 |
2021-03-29 | $40.28 | $40.48 | $40.14 | $40.33 | $39.76 | 572,042 |
2021-03-26 | $40.05 | $40.67 | $39.77 | $40.67 | $40.09 | 1,206,927 |
2021-03-25 | $39.47 | $39.79 | $39.39 | $39.66 | $39.10 | 744,272 |
2021-03-24 | $40.38 | $40.40 | $39.57 | $39.62 | $39.03 | 1,826,679 |
2021-03-23 | $40.93 | $40.97 | $40.55 | $40.61 | $40.01 | 1,260,090 |
2021-03-22 | $41.28 | $41.47 | $41.09 | $41.38 | $40.76 | 1,464,527 |
2021-03-19 | $41.09 | $41.47 | $40.94 | $41.43 | $40.81 | 501,321 |
2021-03-18 | $41.40 | $41.46 | $40.92 | $40.97 | $40.36 | 530,580 |
2021-03-17 | $41.16 | $41.87 | $41.03 | $41.72 | $41.10 | 663,454 |
2021-03-16 | $41.66 | $41.83 | $41.54 | $41.73 | $41.11 | 722,313 |
2021-03-15 | $41.24 | $41.57 | $41.15 | $41.57 | $40.95 | 955,979 |
2021-03-12 | $41.57 | $41.60 | $41.24 | $41.54 | $40.92 | 1,325,852 |
2021-03-11 | $42.05 | $42.43 | $41.85 | $42.43 | $41.80 | 1,370,288 |
2021-03-10 | $41.49 | $41.60 | $40.88 | $41.10 | $40.49 | 1,035,335 |
2021-03-09 | $40.89 | $41.49 | $40.86 | $41.28 | $40.67 | 1,445,973 |
2021-03-08 | $40.83 | $40.84 | $40.22 | $40.27 | $39.67 | 13,291,908 |
2021-03-05 | $41.76 | $41.76 | $40.76 | $41.60 | $40.98 | 1,463,815 |
2021-03-04 | $42.05 | $42.17 | $40.95 | $41.20 | $40.59 | 3,160,364 |
2021-03-03 | $42.63 | $42.71 | $42.02 | $42.20 | $41.57 | 2,496,006 |
2021-03-02 | $42.49 | $42.52 | $42.18 | $42.30 | $41.67 | 1,271,036 |
2021-03-01 | $42.47 | $42.84 | $42.33 | $42.75 | $42.11 | 782,314 |
2021-02-26 | $41.79 | $41.81 | $41.21 | $41.52 | $40.90 | 702,294 |
2021-02-25 | $43.07 | $43.16 | $41.96 | $42.04 | $41.41 | 561,193 |
2021-02-24 | $42.66 | $43.08 | $42.37 | $43.08 | $42.44 | 745,522 |
2021-02-23 | $42.93 | $43.46 | $42.33 | $43.33 | $42.68 | 721,935 |
2021-02-22 | $43.40 | $43.65 | $43.21 | $43.21 | $42.57 | 817,180 |
2021-02-19 | $44.64 | $44.82 | $44.49 | $44.63 | $43.97 | 598,983 |
2021-02-18 | $44.30 | $44.35 | $43.90 | $44.33 | $43.67 | 789,091 |
2021-02-17 | $45.03 | $45.10 | $44.73 | $45.04 | $44.37 | 1,067,497 |
2021-02-16 | $45.25 | $45.38 | $44.93 | $45.05 | $44.38 | 742,742 |
2021-02-12 | $44.79 | $45.14 | $44.68 | $45.00 | $44.33 | 831,434 |
2021-02-11 | $44.87 | $45.12 | $44.79 | $44.93 | $44.26 | 855,247 |
2021-02-10 | $44.77 | $44.85 | $44.19 | $44.43 | $43.77 | 1,515,968 |
2021-02-09 | $43.78 | $44.32 | $43.76 | $44.25 | $43.59 | 687,906 |
2021-02-08 | $43.58 | $43.84 | $43.57 | $43.81 | $43.16 | 728,269 |
2021-02-05 | $43.57 | $43.73 | $43.38 | $43.71 | $43.06 | 672,080 |
2021-02-04 | $43.32 | $43.34 | $43.01 | $43.34 | $42.69 | 1,131,595 |
2021-02-03 | $43.38 | $43.45 | $43.16 | $43.32 | $42.68 | 677,296 |
2021-02-02 | $43.08 | $43.13 | $42.89 | $43.04 | $42.40 | 1,127,164 |
2021-02-01 | $42.21 | $42.52 | $42.00 | $42.43 | $41.80 | 677,890 |
2021-01-29 | $41.54 | $41.65 | $41.01 | $41.21 | $40.60 | 867,903 |
2021-01-28 | $41.89 | $42.43 | $41.75 | $42.32 | $41.69 | 684,897 |
2021-01-27 | $42.37 | $42.47 | $41.96 | $42.07 | $41.44 | 1,144,288 |
2021-01-26 | $43.26 | $43.30 | $43.02 | $43.26 | $42.62 | 1,298,254 |
2021-01-25 | $43.77 | $43.85 | $43.19 | $43.60 | $42.95 | 930,059 |
2021-01-22 | $42.98 | $43.26 | $42.83 | $43.17 | $42.53 | 977,811 |
2021-01-21 | $43.50 | $43.56 | $43.26 | $43.47 | $42.82 | 1,442,047 |
2021-01-20 | $43.26 | $43.42 | $43.10 | $43.33 | $42.68 | 1,693,834 |
2021-01-19 | $42.64 | $42.73 | $42.38 | $42.42 | $41.79 | 1,119,646 |
2021-01-15 | $41.91 | $41.94 | $41.60 | $41.70 | $41.08 | 707,987 |
2021-01-14 | $42.43 | $42.61 | $42.28 | $42.35 | $41.72 | 1,091,729 |
2021-01-13 | $41.90 | $42.14 | $41.68 | $41.99 | $41.36 | 571,837 |
2021-01-12 | $41.67 | $41.89 | $41.60 | $41.83 | $41.21 | 771,369 |
2021-01-11 | $41.54 | $41.68 | $41.46 | $41.53 | $40.91 | 1,279,336 |
2021-01-08 | $41.65 | $42.10 | $41.47 | $42.10 | $41.47 | 1,280,455 |
2021-01-07 | $40.77 | $40.89 | $40.54 | $40.87 | $40.26 | 927,557 |
2021-01-06 | $40.57 | $41.00 | $40.43 | $40.53 | $39.93 | 2,669,212 |
2021-01-05 | $40.23 | $40.99 | $40.23 | $40.99 | $40.38 | 765,556 |
2021-01-04 | $40.41 | $40.53 | $39.82 | $40.00 | $39.40 | 1,079,296 |
2020-12-31 | $39.93 | $39.93 | $39.42 | $39.67 | $39.08 | 349,589 |
2020-12-30 | $39.59 | $39.84 | $39.57 | $39.76 | $39.17 | 480,018 |
2020-12-29 | $38.81 | $39.08 | $38.78 | $39.05 | $38.47 | 384,673 |
2020-12-28 | $38.54 | $38.57 | $38.38 | $38.49 | $37.92 | 397,194 |
2020-12-24 | $38.49 | $38.57 | $38.18 | $38.45 | $37.88 | 263,078 |
2020-12-23 | $38.59 | $38.72 | $38.54 | $38.69 | $38.11 | 622,546 |
2020-12-22 | $38.46 | $38.49 | $38.14 | $38.22 | $37.65 | 907,965 |
2020-12-21 | $38.10 | $38.62 | $38.00 | $38.45 | $37.88 | 520,789 |
2020-12-18 | $39.13 | $39.24 | $38.97 | $39.13 | $38.40 | 666,625 |
2020-12-17 | $39.23 | $39.29 | $39.09 | $39.26 | $38.53 | 791,714 |
2020-12-16 | $38.85 | $39.01 | $38.76 | $38.96 | $38.23 | 602,557 |
2020-12-15 | $38.53 | $38.76 | $38.40 | $38.76 | $38.04 | 387,484 |
2020-12-14 | $38.60 | $38.63 | $38.33 | $38.33 | $37.61 | 432,756 |
2020-12-11 | $38.62 | $38.70 | $38.52 | $38.60 | $37.88 | 431,862 |
2020-12-10 | $38.35 | $38.88 | $38.31 | $38.86 | $38.13 | 523,195 |
2020-12-09 | $38.88 | $38.88 | $38.25 | $38.42 | $37.70 | 697,564 |
2020-12-08 | $38.66 | $38.71 | $38.52 | $38.70 | $37.98 | 1,873,953 |
2020-12-07 | $38.65 | $38.78 | $38.57 | $38.67 | $37.95 | 2,308,721 |
2020-12-04 | $38.57 | $38.66 | $38.51 | $38.66 | $37.94 | 1,543,493 |
2020-12-03 | $38.15 | $38.37 | $38.13 | $38.23 | $37.52 | 511,283 |
2020-12-02 | $37.63 | $37.83 | $37.51 | $37.75 | $37.04 | 592,282 |
2020-12-01 | $37.61 | $37.83 | $37.46 | $37.69 | $36.99 | 956,381 |
2020-11-30 | $37.42 | $37.47 | $37.00 | $37.03 | $36.34 | 440,978 |
2020-11-27 | $37.88 | $37.99 | $37.83 | $37.92 | $37.21 | 470,154 |
2020-11-25 | $37.38 | $37.55 | $37.32 | $37.55 | $36.85 | 587,104 |
2020-11-24 | $37.70 | $37.88 | $37.45 | $37.87 | $37.16 | 853,600 |
2020-11-23 | $37.70 | $37.70 | $37.30 | $37.40 | $36.70 | 631,147 |
2020-11-20 | $37.19 | $37.40 | $37.15 | $37.32 | $36.62 | 632,270 |
2020-11-19 | $36.77 | $37.10 | $36.70 | $37.05 | $36.36 | 2,280,940 |
2020-11-18 | $37.17 | $37.19 | $36.96 | $36.97 | $36.28 | 486,644 |
2020-11-17 | $36.98 | $37.15 | $36.85 | $37.07 | $36.38 | 656,049 |
2020-11-16 | $37.06 | $37.32 | $37.06 | $37.24 | $36.54 | 1,148,854 |
2020-11-13 | $36.77 | $36.83 | $36.53 | $36.83 | $36.14 | 589,102 |
2020-11-12 | $36.54 | $36.68 | $36.09 | $36.17 | $35.49 | 982,727 |
2020-11-11 | $36.04 | $36.41 | $35.95 | $36.36 | $35.68 | 892,965 |
2020-11-10 | $36.54 | $36.58 | $36.06 | $36.24 | $35.56 | 2,179,594 |
2020-11-09 | $37.91 | $37.91 | $36.93 | $36.98 | $36.29 | 485,006 |
2020-11-06 | $36.66 | $36.96 | $36.51 | $36.86 | $36.17 | 299,921 |
2020-11-05 | $36.64 | $36.79 | $36.34 | $36.71 | $36.02 | 2,810,780 |
2020-11-04 | $35.44 | $36.16 | $35.33 | $36.02 | $35.35 | 1,662,714 |
2020-11-03 | $34.90 | $35.02 | $34.65 | $34.88 | $34.23 | 459,960 |
2020-11-02 | $34.80 | $34.88 | $34.59 | $34.88 | $34.23 | 386,176 |
2020-10-30 | $34.64 | $34.66 | $34.25 | $34.44 | $33.80 | 779,368 |
2020-10-29 | $34.69 | $35.00 | $34.56 | $34.89 | $34.24 | 464,928 |
2020-10-28 | $34.79 | $34.82 | $34.44 | $34.46 | $33.82 | 716,951 |
2020-10-27 | $35.14 | $35.37 | $35.09 | $35.30 | $34.64 | 565,413 |
2020-10-26 | $35.03 | $35.21 | $34.69 | $34.99 | $34.34 | 683,600 |
2020-10-23 | $35.27 | $35.39 | $35.06 | $35.38 | $34.72 | 438,191 |
2020-10-22 | $35.41 | $35.43 | $35.08 | $35.26 | $34.60 | 1,745,895 |
2020-10-21 | $35.39 | $35.59 | $35.33 | $35.37 | $34.71 | 730,413 |
2020-10-20 | $35.18 | $35.52 | $35.16 | $35.34 | $34.68 | 975,478 |
2020-10-19 | $35.15 | $35.28 | $34.85 | $34.92 | $34.27 | 665,332 |
2020-10-16 | $35.04 | $35.15 | $34.95 | $35.03 | $34.37 | 365,683 |
2020-10-15 | $34.63 | $34.95 | $34.60 | $34.89 | $34.24 | 308,333 |
2020-10-14 | $35.48 | $35.57 | $35.22 | $35.26 | $34.60 | 340,674 |
2020-10-13 | $35.38 | $35.46 | $35.21 | $35.40 | $34.74 | 1,006,993 |
2020-10-12 | $35.32 | $35.58 | $35.26 | $35.50 | $34.84 | 1,414,693 |
2020-10-09 | $34.97 | $35.22 | $34.92 | $35.16 | $34.50 | 1,503,549 |
2020-10-08 | $34.72 | $34.88 | $34.62 | $34.80 | $34.15 | 2,130,721 |
2020-10-07 | $34.53 | $34.67 | $34.43 | $34.59 | $33.94 | 3,230,877 |
2020-10-06 | $34.25 | $34.46 | $34.05 | $34.15 | $33.51 | 1,242,181 |
2020-10-05 | $33.90 | $34.13 | $33.87 | $34.13 | $33.49 | 353,599 |
2020-10-02 | $33.51 | $33.94 | $33.51 | $33.67 | $33.04 | 445,123 |
2020-10-01 | $34.03 | $34.06 | $33.80 | $34.04 | $33.40 | 169,985 |
2020-09-30 | $33.36 | $33.80 | $33.36 | $33.67 | $33.04 | 284,996 |
2020-09-29 | $33.10 | $33.22 | $33.06 | $33.14 | $32.52 | 532,317 |
2020-09-28 | $33.22 | $33.23 | $32.99 | $33.14 | $32.52 | 652,768 |
2020-09-25 | $32.43 | $32.78 | $32.29 | $32.78 | $32.17 | 191,200 |
2020-09-24 | $32.40 | $32.88 | $32.32 | $32.69 | $32.08 | 291,098 |
2020-09-23 | $33.26 | $33.33 | $32.83 | $32.88 | $32.27 | 353,313 |
2020-09-22 | $33.42 | $33.42 | $33.00 | $33.36 | $32.74 | 613,548 |
2020-09-21 | $33.37 | $33.62 | $33.08 | $33.62 | $32.85 | 223,099 |
2020-09-18 | $34.23 | $34.23 | $33.87 | $33.93 | $33.15 | 236,585 |
2020-09-17 | $33.95 | $34.24 | $33.90 | $34.17 | $33.39 | 339,380 |
2020-09-16 | $34.56 | $34.62 | $34.35 | $34.36 | $33.57 | 222,003 |
2020-09-15 | $34.48 | $34.50 | $34.35 | $34.42 | $33.63 | 454,612 |
2020-09-14 | $33.94 | $34.10 | $33.92 | $34.07 | $33.29 | 151,112 |
2020-09-11 | $33.64 | $33.69 | $33.31 | $33.48 | $32.71 | 158,472 |
2020-09-10 | $33.72 | $33.74 | $33.12 | $33.13 | $32.37 | 398,020 |
2020-09-09 | $33.54 | $33.75 | $33.42 | $33.67 | $32.90 | 501,694 |
2020-09-08 | $33.17 | $33.44 | $33.03 | $33.16 | $32.40 | 311,544 |
2020-09-04 | $33.95 | $34.10 | $33.28 | $33.93 | $33.15 | 264,255 |
2020-09-03 | $34.39 | $34.39 | $33.63 | $33.84 | $33.06 | 220,707 |
2020-09-02 | $34.82 | $34.82 | $34.35 | $34.66 | $33.86 | 639,362 |
2020-09-01 | $34.44 | $34.75 | $34.41 | $34.75 | $33.95 | 705,066 |
2020-08-31 | $34.12 | $34.12 | $33.80 | $33.99 | $33.21 | 276,692 |
2020-08-28 | $34.56 | $34.75 | $34.48 | $34.75 | $33.95 | 178,937 |
2020-08-27 | $34.68 | $34.68 | $34.18 | $34.35 | $33.56 | 1,393,897 |
2020-08-26 | $34.40 | $34.56 | $34.35 | $34.54 | $33.75 | 190,466 |
2020-08-25 | $34.08 | $34.37 | $34.02 | $34.36 | $33.57 | 170,798 |
2020-08-24 | $34.08 | $34.14 | $33.86 | $33.98 | $33.20 | 186,745 |
2020-08-21 | $33.23 | $33.55 | $33.14 | $33.54 | $32.77 | 225,011 |
2020-08-20 | $32.86 | $33.25 | $32.74 | $33.23 | $32.47 | 153,373 |
2020-08-19 | $33.65 | $33.65 | $33.34 | $33.37 | $32.60 | 208,969 |
2020-08-18 | $33.73 | $33.80 | $33.53 | $33.71 | $32.94 | 168,456 |
2020-08-17 | $33.52 | $33.65 | $33.42 | $33.64 | $32.87 | 212,897 |
2020-08-14 | $33.28 | $33.31 | $33.18 | $33.26 | $32.50 | 310,364 |
2020-08-13 | $33.45 | $33.49 | $33.24 | $33.32 | $32.56 | 183,485 |
2020-08-12 | $33.38 | $33.60 | $33.30 | $33.54 | $32.77 | 617,569 |
2020-08-11 | $33.42 | $33.44 | $33.10 | $33.12 | $32.36 | 1,387,183 |
2020-08-10 | $33.23 | $33.30 | $32.98 | $33.20 | $32.44 | 142,088 |
2020-08-07 | $33.37 | $33.43 | $33.06 | $33.21 | $32.45 | 300,141 |
2020-08-06 | $33.76 | $34.00 | $33.67 | $34.00 | $33.22 | 282,097 |
2020-08-05 | $33.85 | $34.00 | $33.79 | $33.89 | $33.11 | 335,634 |
2020-08-04 | $33.22 | $33.51 | $33.22 | $33.51 | $32.74 | 197,307 |
2020-08-03 | $32.99 | $33.14 | $32.95 | $33.08 | $32.32 | 554,249 |
2020-07-31 | $33.06 | $33.16 | $32.58 | $32.85 | $32.10 | 399,080 |
2020-07-30 | $32.95 | $33.06 | $32.67 | $33.01 | $32.25 | 114,682 |
2020-07-29 | $33.09 | $33.39 | $33.09 | $33.32 | $32.55 | 329,647 |
2020-07-28 | $33.00 | $33.03 | $32.77 | $32.78 | $32.03 | 198,801 |
2020-07-27 | $32.74 | $33.02 | $32.61 | $33.00 | $32.24 | 172,985 |
2020-07-24 | $32.24 | $32.52 | $32.11 | $32.52 | $31.77 | 259,277 |
2020-07-23 | $32.89 | $32.99 | $32.45 | $32.53 | $31.78 | 207,347 |
2020-07-22 | $32.90 | $32.90 | $32.62 | $32.80 | $32.05 | 341,510 |
2020-07-21 | $33.17 | $33.26 | $33.00 | $33.00 | $32.24 | 156,103 |
2020-07-20 | $32.30 | $32.65 | $32.27 | $32.64 | $31.89 | 208,069 |
2020-07-17 | $32.17 | $32.17 | $31.99 | $32.12 | $31.38 | 403,124 |
2020-07-16 | $31.68 | $31.90 | $31.60 | $31.84 | $31.11 | 281,755 |
2020-07-15 | $32.42 | $32.53 | $32.17 | $32.37 | $31.63 | 472,030 |
2020-07-14 | $31.82 | $32.25 | $31.67 | $32.22 | $31.48 | 173,074 |
2020-07-13 | $32.65 | $32.87 | $32.09 | $32.11 | $31.37 | 340,600 |
2020-07-10 | $32.42 | $32.46 | $32.21 | $32.44 | $31.70 | 219,388 |
2020-07-09 | $32.92 | $32.95 | $32.34 | $32.60 | $31.85 | 490,900 |
2020-07-08 | $32.20 | $32.56 | $32.15 | $32.56 | $31.81 | 480,946 |
2020-07-07 | $31.80 | $31.97 | $31.64 | $31.65 | $30.92 | 512,900 |
2020-07-06 | $31.89 | $32.14 | $31.89 | $32.14 | $31.40 | 907,939 |
2020-07-02 | $30.95 | $31.08 | $30.84 | $30.91 | $30.20 | 210,378 |
2020-07-01 | $30.08 | $30.34 | $30.08 | $30.26 | $29.57 | 397,809 |
2020-06-30 | $29.93 | $30.03 | $29.79 | $29.91 | $29.22 | 228,694 |
2020-06-29 | $29.85 | $29.99 | $29.68 | $29.99 | $29.30 | 270,817 |
2020-06-26 | $30.07 | $30.07 | $29.74 | $29.83 | $29.15 | 86,182 |
2020-06-25 | $29.98 | $30.20 | $29.89 | $30.18 | $29.49 | 385,216 |
2020-06-24 | $30.41 | $30.43 | $29.88 | $30.09 | $29.40 | 229,591 |
2020-06-23 | $30.56 | $30.60 | $30.44 | $30.48 | $29.78 | 173,863 |
2020-06-22 | $30.00 | $30.22 | $29.96 | $30.17 | $29.39 | 180,667 |
2020-06-19 | $30.20 | $30.20 | $29.66 | $29.78 | $29.01 | 112,385 |
2020-06-18 | $29.69 | $29.83 | $29.64 | $29.74 | $28.97 | 149,860 |
2020-06-17 | $29.67 | $29.80 | $29.61 | $29.69 | $28.92 | 184,669 |
2020-06-16 | $29.85 | $29.90 | $29.27 | $29.45 | $28.69 | 403,485 |
2020-06-15 | $28.64 | $29.28 | $28.55 | $29.12 | $28.37 | 384,027 |
2020-06-12 | $29.44 | $29.60 | $28.99 | $29.37 | $28.61 | 237,197 |
2020-06-11 | $29.28 | $29.43 | $28.70 | $28.75 | $28.01 | 1,767,430 |
2020-06-10 | $30.01 | $30.26 | $29.94 | $30.13 | $29.35 | 226,171 |
2020-06-09 | $29.70 | $29.95 | $29.59 | $29.84 | $29.07 | 406,030 |
2020-06-08 | $29.87 | $30.13 | $29.66 | $30.13 | $29.35 | 269,743 |
2020-06-05 | $29.95 | $30.07 | $29.85 | $29.97 | $29.20 | 177,065 |
2020-06-04 | $29.31 | $29.46 | $29.06 | $29.22 | $28.47 | 697,529 |
2020-06-03 | $29.38 | $29.67 | $29.28 | $29.61 | $28.85 | 489,839 |
2020-06-02 | $28.64 | $28.92 | $28.54 | $28.92 | $28.17 | 145,795 |
2020-06-01 | $27.96 | $28.25 | $27.85 | $28.24 | $27.51 | 190,256 |
2020-05-29 | $27.36 | $27.70 | $27.15 | $27.68 | $26.97 | 188,876 |
2020-05-28 | $27.40 | $27.48 | $27.09 | $27.13 | $26.43 | 280,093 |
2020-05-27 | $27.34 | $27.34 | $26.98 | $27.30 | $26.59 | 348,719 |
2020-05-26 | $27.44 | $27.59 | $27.22 | $27.22 | $26.52 | 139,944 |
2020-05-22 | $26.82 | $26.82 | $26.55 | $26.66 | $25.97 | 257,008 |
2020-05-21 | $27.39 | $27.43 | $27.09 | $27.23 | $26.53 | 500,465 |
2020-05-20 | $27.65 | $27.77 | $27.34 | $27.54 | $26.83 | 218,907 |
2020-05-19 | $27.31 | $27.45 | $27.14 | $27.15 | $26.45 | 440,639 |
2020-05-18 | $26.98 | $27.39 | $26.96 | $27.34 | $26.63 | 165,487 |
2020-05-15 | $26.29 | $26.46 | $26.20 | $26.37 | $25.69 | 254,257 |
2020-05-14 | $26.16 | $26.73 | $26.00 | $26.73 | $26.04 | 449,350 |
2020-05-13 | $26.90 | $27.03 | $26.45 | $26.61 | $25.92 | 361,489 |
2020-05-12 | $26.84 | $27.11 | $26.60 | $26.60 | $25.91 | 382,102 |
2020-05-11 | $26.71 | $26.81 | $26.61 | $26.67 | $25.98 | 310,410 |
2020-05-08 | $26.52 | $26.83 | $26.52 | $26.77 | $26.08 | 758,176 |
2020-05-07 | $26.29 | $26.33 | $26.11 | $26.23 | $25.55 | 224,506 |
2020-05-06 | $26.26 | $26.26 | $25.99 | $26.03 | $25.36 | 391,475 |
2020-05-05 | $26.17 | $26.23 | $26.03 | $26.07 | $25.40 | 92,814 |
2020-05-04 | $25.78 | $25.91 | $25.56 | $25.87 | $25.20 | 401,993 |
2020-05-01 | $25.82 | $25.90 | $25.45 | $25.50 | $24.84 | 519,762 |
2020-04-30 | $26.85 | $26.95 | $26.32 | $26.46 | $25.78 | 223,106 |
2020-04-29 | $26.77 | $27.07 | $26.65 | $27.00 | $26.30 | 203,324 |
2020-04-28 | $26.66 | $26.66 | $26.24 | $26.25 | $25.57 | 318,614 |
2020-04-27 | $26.07 | $26.29 | $26.02 | $26.25 | $25.57 | 313,550 |
2020-04-24 | $25.93 | $25.93 | $25.53 | $25.77 | $25.10 | 304,569 |
2020-04-23 | $26.20 | $26.27 | $25.82 | $25.85 | $25.18 | 487,532 |
2020-04-22 | $26.00 | $26.01 | $25.88 | $25.95 | $25.28 | 751,017 |
2020-04-21 | $25.40 | $25.53 | $25.14 | $25.26 | $24.61 | 635,240 |
2020-04-20 | $26.03 | $26.21 | $25.78 | $25.90 | $25.23 | 210,779 |
2020-04-17 | $26.41 | $26.41 | $26.00 | $26.16 | $25.48 | 270,203 |
2020-04-16 | $25.77 | $25.86 | $25.55 | $25.67 | $25.01 | 756,081 |
2020-04-15 | $25.48 | $25.57 | $25.30 | $25.44 | $24.78 | 1,163,967 |
2020-04-14 | $26.01 | $26.21 | $25.78 | $26.01 | $25.34 | 1,017,511 |
2020-04-13 | $25.40 | $25.47 | $25.09 | $25.43 | $24.77 | 1,278,181 |
2020-04-09 | $25.68 | $25.82 | $25.30 | $25.36 | $24.71 | 1,587,605 |
2020-04-08 | $25.25 | $25.38 | $24.97 | $25.37 | $24.71 | 512,868 |
2020-04-07 | $25.82 | $25.82 | $25.07 | $25.20 | $24.55 | 725,133 |
2020-04-06 | $24.58 | $24.91 | $24.47 | $24.90 | $24.26 | 344,354 |
2020-04-03 | $24.16 | $24.16 | $23.51 | $23.62 | $23.01 | 917,541 |
2020-04-02 | $23.67 | $24.18 | $23.67 | $24.03 | $23.41 | 283,856 |
2020-04-01 | $23.74 | $23.87 | $23.34 | $23.37 | $22.77 | 665,050 |
2020-03-31 | $24.32 | $24.72 | $24.30 | $24.42 | $23.79 | 388,623 |
2020-03-30 | $24.02 | $24.27 | $23.84 | $24.24 | $23.61 | 250,378 |
2020-03-27 | $23.99 | $24.31 | $23.83 | $23.93 | $23.31 | 555,307 |
2020-03-26 | $24.52 | $25.42 | $24.52 | $25.36 | $24.71 | 403,961 |
2020-03-25 | $23.88 | $24.68 | $23.73 | $24.36 | $23.73 | 341,634 |
2020-03-24 | $23.30 | $23.52 | $23.09 | $23.37 | $22.77 | 1,003,032 |
2020-03-23 | $22.20 | $22.25 | $21.49 | $21.97 | $21.38 | 380,950 |
2020-03-20 | $23.13 | $23.43 | $22.36 | $22.37 | $21.77 | 241,899 |
2020-03-19 | $22.34 | $22.57 | $21.69 | $22.27 | $21.68 | 321,822 |
2020-03-18 | $22.23 | $22.84 | $21.59 | $22.26 | $21.67 | 293,537 |
2020-03-17 | $23.50 | $24.23 | $23.00 | $24.13 | $23.49 | 748,600 |
2020-03-16 | $23.21 | $23.96 | $22.51 | $22.88 | $22.27 | 468,720 |
2020-03-13 | $26.34 | $26.50 | $24.86 | $25.96 | $25.27 | 863,971 |
2020-03-12 | $24.71 | $24.82 | $23.72 | $24.34 | $23.69 | 325,821 |
2020-03-11 | $27.55 | $27.60 | $26.83 | $27.05 | $26.33 | 507,175 |
2020-03-10 | $27.95 | $28.49 | $27.44 | $28.26 | $27.51 | 669,042 |
2020-03-09 | $27.12 | $27.54 | $26.81 | $26.94 | $26.22 | 775,962 |
2020-03-06 | $28.89 | $29.01 | $28.60 | $28.87 | $28.10 | 163,959 |
2020-03-05 | $29.73 | $29.79 | $29.24 | $29.33 | $28.55 | 106,807 |
2020-03-04 | $29.71 | $29.91 | $29.63 | $29.90 | $29.10 | 125,960 |
2020-03-03 | $29.58 | $30.43 | $29.15 | $29.28 | $28.50 | 179,982 |
2020-03-02 | $28.86 | $29.42 | $28.82 | $29.40 | $28.62 | 224,273 |
2020-02-28 | $28.36 | $28.99 | $28.00 | $28.99 | $28.22 | 593,071 |
2020-02-27 | $29.45 | $29.62 | $29.02 | $29.10 | $28.32 | 304,153 |
2020-02-26 | $29.86 | $30.15 | $29.72 | $29.74 | $28.95 | 154,363 |
2020-02-25 | $30.14 | $30.16 | $29.50 | $29.59 | $28.80 | 1,207,367 |
2020-02-24 | $29.49 | $29.83 | $29.39 | $29.64 | $28.85 | 343,806 |
2020-02-21 | $30.99 | $30.99 | $30.76 | $30.78 | $29.96 | 100,558 |
2020-02-20 | $31.29 | $31.29 | $30.87 | $30.97 | $30.14 | 119,985 |
2020-02-19 | $31.53 | $31.55 | $31.43 | $31.51 | $30.67 | 468,040 |
2020-02-18 | $31.24 | $31.36 | $31.20 | $31.23 | $30.40 | 86,611 |
2020-02-14 | $31.54 | $31.61 | $31.35 | $31.47 | $30.63 | 224,751 |
2020-02-13 | $31.57 | $31.67 | $31.43 | $31.50 | $30.66 | 117,999 |
2020-02-12 | $31.65 | $31.87 | $31.62 | $31.87 | $31.02 | 90,462 |
2020-02-11 | $31.37 | $31.53 | $31.30 | $31.34 | $30.50 | 124,618 |
2020-02-10 | $30.86 | $31.00 | $30.80 | $31.00 | $30.17 | 80,826 |
2020-02-07 | $30.96 | $30.96 | $30.73 | $30.79 | $29.97 | 131,281 |
2020-02-06 | $31.49 | $31.49 | $31.19 | $31.28 | $30.44 | 115,626 |
2020-02-05 | $31.66 | $31.66 | $31.13 | $31.19 | $30.36 | 100,415 |
2020-02-04 | $31.16 | $31.27 | $31.08 | $31.11 | $30.27 | 908,240 |
2020-02-03 | $29.97 | $30.32 | $29.97 | $30.24 | $29.43 | 82,041 |
2020-01-31 | $30.03 | $30.04 | $29.72 | $29.89 | $29.09 | 145,764 |
2020-01-30 | $30.26 | $30.56 | $30.06 | $30.41 | $29.60 | 214,966 |
2020-01-29 | $31.05 | $31.07 | $30.79 | $30.96 | $30.13 | 209,935 |
2020-01-28 | $30.52 | $30.93 | $30.49 | $30.85 | $30.03 | 1,255,183 |
2020-01-27 | $30.24 | $30.70 | $30.20 | $30.55 | $29.73 | 559,262 |
2020-01-24 | $31.71 | $31.76 | $31.26 | $31.43 | $30.59 | 160,471 |
2020-01-23 | $31.55 | $31.79 | $31.37 | $31.73 | $30.88 | 282,891 |
2020-01-22 | $32.16 | $32.16 | $31.90 | $31.93 | $31.08 | 530,466 |
2020-01-21 | $31.86 | $31.95 | $31.72 | $31.80 | $30.95 | 1,453,744 |
2020-01-17 | $32.45 | $32.50 | $32.30 | $32.50 | $31.63 | 123,086 |
2020-01-16 | $32.21 | $32.33 | $32.16 | $32.24 | $31.38 | 218,062 |
2020-01-15 | $32.21 | $32.21 | $32.03 | $32.11 | $31.25 | 816,802 |
2020-01-14 | $32.31 | $32.31 | $32.09 | $32.27 | $31.41 | 482,470 |
2020-01-13 | $32.22 | $32.44 | $32.12 | $32.38 | $31.52 | 175,884 |
2020-01-10 | $31.91 | $32.08 | $31.88 | $31.88 | $31.03 | 141,515 |
2020-01-09 | $31.85 | $31.85 | $31.69 | $31.77 | $30.92 | 459,377 |
2020-01-08 | $31.32 | $31.66 | $31.30 | $31.48 | $30.64 | 102,704 |
2020-01-07 | $31.32 | $31.37 | $31.22 | $31.36 | $30.52 | 87,819 |
2020-01-06 | $31.01 | $31.23 | $31.01 | $31.21 | $30.38 | 41,679 |
2020-01-03 | $31.24 | $31.46 | $31.24 | $31.26 | $30.43 | 169,873 |
2020-01-02 | $31.50 | $31.82 | $31.49 | $31.78 | $30.93 | 1,011,295 |
2019-12-31 | $31.20 | $31.22 | $31.05 | $31.22 | $30.39 | 142,856 |
2019-12-30 | $31.31 | $31.34 | $31.08 | $31.08 | $30.25 | 40,945 |
2019-12-27 | $31.40 | $31.44 | $31.18 | $31.28 | $30.44 | 971,643 |
2019-12-26 | $31.25 | $31.29 | $31.15 | $31.19 | $30.36 | 738,044 |
2019-12-24 | $31.00 | $31.07 | $30.96 | $31.04 | $30.21 | 354,472 |
2019-12-23 | $31.11 | $31.11 | $31.01 | $31.07 | $30.24 | 44,728 |
2019-12-20 | $31.15 | $31.22 | $31.07 | $31.19 | $30.23 | 90,169 |
2019-12-19 | $31.06 | $31.15 | $31.01 | $31.11 | $30.16 | 39,101 |
2019-12-18 | $31.16 | $31.16 | $31.05 | $31.09 | $30.14 | 43,804 |
2019-12-17 | $30.99 | $31.04 | $30.89 | $31.02 | $30.07 | 52,217 |
2019-12-16 | $30.76 | $30.81 | $30.67 | $30.73 | $29.78 | 65,356 |
2019-12-13 | $30.52 | $30.68 | $30.34 | $30.49 | $29.56 | 312,119 |
2019-12-12 | $29.89 | $30.47 | $29.89 | $30.44 | $29.51 | 47,071 |
2019-12-11 | $29.68 | $29.91 | $29.64 | $29.91 | $28.99 | 110,526 |
2019-12-10 | $29.44 | $29.54 | $29.41 | $29.47 | $28.57 | 24,161 |
2019-12-09 | $29.52 | $29.54 | $29.35 | $29.39 | $28.48 | 28,693 |
2019-12-06 | $29.56 | $29.62 | $29.47 | $29.61 | $28.70 | 25,094 |
2019-12-05 | $29.30 | $29.39 | $29.23 | $29.34 | $28.44 | 28,577 |
2019-12-04 | $29.10 | $29.26 | $29.10 | $29.17 | $28.28 | 19,671 |
2019-12-03 | $28.80 | $28.98 | $28.77 | $28.92 | $28.03 | 31,123 |
2019-12-02 | $29.32 | $29.32 | $29.06 | $29.17 | $28.28 | 95,846 |
2019-11-29 | $29.29 | $29.29 | $29.17 | $29.18 | $28.28 | 14,063 |
2019-11-27 | $29.36 | $29.56 | $29.36 | $29.51 | $28.61 | 37,149 |
2019-11-26 | $29.42 | $29.47 | $29.27 | $29.42 | $28.52 | 49,389 |
2019-11-25 | $29.27 | $29.54 | $29.27 | $29.51 | $28.61 | 31,664 |
2019-11-22 | $29.22 | $29.22 | $29.11 | $29.21 | $28.32 | 27,743 |
2019-11-21 | $29.19 | $29.22 | $29.05 | $29.14 | $28.25 | 2,310,329 |
2019-11-20 | $29.35 | $29.38 | $29.13 | $29.25 | $28.35 | 40,518 |
2019-11-19 | $29.48 | $29.48 | $29.38 | $29.42 | $28.52 | 64,735 |
2019-11-18 | $29.31 | $29.42 | $29.28 | $29.31 | $28.41 | 66,782 |
2019-11-15 | $29.36 | $29.40 | $29.26 | $29.36 | $28.46 | 68,196 |
2019-11-14 | $28.91 | $29.11 | $28.91 | $29.11 | $28.22 | 18,469 |
2019-11-13 | $28.92 | $29.06 | $28.79 | $29.03 | $28.14 | 29,529 |
2019-11-12 | $29.36 | $29.36 | $29.16 | $29.23 | $28.33 | 124,434 |
2019-11-11 | $29.10 | $29.39 | $29.10 | $29.38 | $28.48 | 25,232 |
2019-11-08 | $29.63 | $29.63 | $29.53 | $29.59 | $28.68 | 27,413 |
2019-11-07 | $29.88 | $29.98 | $29.84 | $29.85 | $28.94 | 61,093 |
2019-11-06 | $29.59 | $29.70 | $29.56 | $29.56 | $28.65 | 73,220 |
2019-11-05 | $29.65 | $29.72 | $29.55 | $29.65 | $28.74 | 64,909 |
2019-11-04 | $29.50 | $29.63 | $29.49 | $29.56 | $28.65 | 54,662 |
2019-11-01 | $29.04 | $29.25 | $29.04 | $29.19 | $28.30 | 40,657 |
2019-10-31 | $28.83 | $28.88 | $28.66 | $28.81 | $27.93 | 82,434 |
2019-10-30 | $28.74 | $28.95 | $28.61 | $28.91 | $28.02 | 119,162 |
2019-10-29 | $28.95 | $28.95 | $28.77 | $28.87 | $27.99 | 115,415 |
2019-10-28 | $29.03 | $29.08 | $28.95 | $29.03 | $28.14 | 55,535 |
2019-10-25 | $28.65 | $28.81 | $28.61 | $28.80 | $27.92 | 46,001 |
2019-10-24 | $28.73 | $28.73 | $28.59 | $28.65 | $27.77 | 61,541 |
2019-10-23 | $28.56 | $28.61 | $28.45 | $28.58 | $27.70 | 56,556 |
2019-10-22 | $28.69 | $28.71 | $28.57 | $28.59 | $27.71 | 57,254 |
2019-10-21 | $28.63 | $28.65 | $28.48 | $28.65 | $27.77 | 94,090 |
2019-10-18 | $28.67 | $28.67 | $28.38 | $28.44 | $27.57 | 48,225 |
2019-10-17 | $28.65 | $28.69 | $28.59 | $28.63 | $27.75 | 16,511 |
2019-10-16 | $28.49 | $28.56 | $28.38 | $28.56 | $27.69 | 248,832 |
2019-10-15 | $28.24 | $28.46 | $28.24 | $28.44 | $27.57 | 26,695 |
2019-10-14 | $28.26 | $28.27 | $28.15 | $28.15 | $27.29 | 47,386 |
2019-10-11 | $28.29 | $28.39 | $28.19 | $28.27 | $27.40 | 94,641 |
2019-10-10 | $27.60 | $27.91 | $27.60 | $27.85 | $27.00 | 101,660 |
2019-10-09 | $27.48 | $27.64 | $27.48 | $27.54 | $26.70 | 47,065 |
2019-10-08 | $27.55 | $27.55 | $27.32 | $27.32 | $26.48 | 36,478 |
2019-10-07 | $27.60 | $27.69 | $27.52 | $27.55 | $26.71 | 111,629 |
2019-10-04 | $27.56 | $27.76 | $27.54 | $27.76 | $26.91 | 220,342 |
2019-10-03 | $27.26 | $27.61 | $27.24 | $27.52 | $26.68 | 28,160 |
2019-10-02 | $27.27 | $27.29 | $27.12 | $27.22 | $26.39 | 215,269 |
2019-10-01 | $27.69 | $27.69 | $27.42 | $27.49 | $26.65 | 73,412 |
2019-09-30 | $27.63 | $27.76 | $27.61 | $27.65 | $26.80 | 33,262 |
2019-09-27 | $28.03 | $28.03 | $27.31 | $27.49 | $26.65 | 128,837 |
2019-09-26 | $28.05 | $28.05 | $27.85 | $27.95 | $27.09 | 23,686 |
2019-09-25 | $27.62 | $27.95 | $27.59 | $27.87 | $27.02 | 20,653 |
2019-09-24 | $28.16 | $28.16 | $27.84 | $27.91 | $27.06 | 18,549 |
2019-09-23 | $28.53 | $28.55 | $28.40 | $28.55 | $27.32 | 100,202 |
2019-09-20 | $28.76 | $28.76 | $28.48 | $28.48 | $27.25 | 16,995 |
2019-09-19 | $28.68 | $28.73 | $28.45 | $28.45 | $27.22 | 84,860 |
2019-09-18 | $28.64 | $28.65 | $28.41 | $28.62 | $27.39 | 21,080 |
2019-09-17 | $28.45 | $28.72 | $28.44 | $28.72 | $27.48 | 50,519 |
2019-09-16 | $28.63 | $28.80 | $28.63 | $28.67 | $27.43 | 20,446 |
2019-09-13 | $28.97 | $28.98 | $28.86 | $28.90 | $27.65 | 89,115 |
2019-09-12 | $28.81 | $28.93 | $28.69 | $28.78 | $27.54 | 28,322 |
2019-09-11 | $28.41 | $28.55 | $28.41 | $28.50 | $27.27 | 69,377 |
2019-09-10 | $28.16 | $28.31 | $28.15 | $28.21 | $26.99 | 32,661 |
2019-09-09 | $28.28 | $28.34 | $28.27 | $28.30 | $27.08 | 13,148 |
2019-09-06 | $28.30 | $28.33 | $28.23 | $28.26 | $27.04 | 40,851 |
2019-09-05 | $28.03 | $28.18 | $28.03 | $28.12 | $26.91 | 133,887 |
2019-09-04 | $27.73 | $27.86 | $27.73 | $27.82 | $26.62 | 26,867 |
2019-09-03 | $27.29 | $27.37 | $27.25 | $27.34 | $26.16 | 11,904 |
2019-08-30 | $27.40 | $27.48 | $27.34 | $27.40 | $26.22 | 102,374 |
2019-08-29 | $27.07 | $27.44 | $27.07 | $27.19 | $26.02 | 2,981,510 |
2019-08-28 | $26.81 | $26.91 | $26.71 | $26.91 | $25.75 | 19,458 |
2019-08-27 | $26.95 | $26.99 | $26.76 | $26.76 | $25.61 | 83,297 |
2019-08-26 | $27.00 | $27.00 | $26.65 | $26.86 | $25.70 | 33,331 |
2019-08-23 | $27.06 | $27.19 | $26.61 | $26.74 | $25.59 | 19,006 |
2019-08-22 | $27.26 | $27.26 | $27.01 | $27.09 | $25.92 | 12,210 |
2019-08-21 | $27.54 | $27.54 | $27.34 | $27.45 | $26.27 | 28,063 |
2019-08-20 | $27.18 | $27.32 | $27.17 | $27.24 | $26.06 | 22,428 |
2019-08-19 | $27.22 | $27.29 | $27.10 | $27.16 | $25.99 | 25,147 |
2019-08-16 | $26.78 | $27.02 | $26.78 | $26.90 | $25.74 | 18,642 |
2019-08-15 | $26.74 | $26.74 | $26.50 | $26.64 | $25.49 | 29,962 |
2019-08-14 | $26.65 | $26.65 | $26.37 | $26.43 | $25.29 | 22,126 |
2019-08-13 | $26.60 | $27.28 | $26.60 | $27.18 | $26.01 | 19,423 |
2019-08-12 | $26.63 | $26.79 | $26.63 | $26.73 | $25.57 | 15,927 |
2019-08-09 | $27.16 | $27.16 | $26.82 | $26.97 | $25.81 | 18,652 |
2019-08-08 | $27.01 | $27.24 | $27.01 | $27.20 | $26.03 | 36,252 |
2019-08-07 | $26.55 | $26.81 | $26.43 | $26.81 | $25.65 | 71,008 |
2019-08-06 | $26.68 | $26.80 | $26.52 | $26.72 | $25.57 | 33,603 |
2019-08-05 | $26.76 | $26.76 | $26.16 | $26.34 | $25.20 | 74,071 |
2019-08-02 | $27.60 | $27.60 | $27.28 | $27.33 | $26.15 | 60,190 |
2019-08-01 | $28.23 | $28.52 | $27.53 | $27.63 | $26.44 | 42,143 |
2019-07-31 | $28.61 | $28.61 | $28.00 | $28.28 | $27.06 | 29,128 |
2019-07-30 | $28.68 | $28.71 | $28.38 | $28.51 | $27.28 | 178,420 |
2019-07-29 | $29.02 | $29.02 | $28.84 | $29.01 | $27.76 | 19,948 |
2019-07-26 | $28.95 | $29.02 | $28.93 | $28.95 | $27.70 | 17,392 |
2019-07-25 | $29.22 | $29.22 | $28.86 | $28.97 | $27.72 | 18,731 |
2019-07-24 | $29.00 | $29.16 | $29.00 | $29.15 | $27.89 | 13,650 |
2019-07-23 | $29.06 | $29.09 | $28.94 | $29.09 | $27.83 | 20,206 |
2019-07-22 | $29.05 | $29.05 | $28.90 | $28.90 | $27.65 | 17,379 |
2019-07-19 | $29.04 | $29.10 | $28.86 | $28.86 | $27.61 | 13,073 |
2019-07-18 | $28.90 | $29.05 | $28.82 | $29.03 | $27.78 | 136,262 |
2019-07-17 | $28.92 | $29.00 | $28.88 | $28.90 | $27.65 | 24,166 |
2019-07-16 | $28.90 | $29.08 | $28.90 | $28.97 | $27.72 | 24,120 |
2019-07-15 | $28.80 | $29.00 | $28.80 | $28.97 | $27.72 | 20,141 |
2019-07-12 | $28.79 | $28.81 | $28.69 | $28.79 | $27.54 | 15,678 |
2019-07-11 | $28.79 | $28.79 | $28.67 | $28.74 | $27.50 | 14,553 |
2019-07-10 | $28.86 | $28.93 | $28.80 | $28.80 | $27.56 | 25,958 |
2019-07-09 | $28.28 | $28.53 | $28.28 | $28.52 | $27.29 | 20,438 |
2019-07-08 | $28.52 | $28.66 | $28.51 | $28.60 | $27.37 | 31,384 |
2019-07-05 | $28.98 | $29.00 | $28.78 | $28.88 | $27.63 | 28,202 |
2019-07-03 | $28.93 | $29.13 | $28.92 | $29.13 | $27.88 | 45,472 |
2019-07-02 | $29.26 | $29.26 | $29.08 | $29.16 | $27.90 | 10,891 |
2019-07-01 | $29.17 | $29.34 | $29.11 | $29.18 | $27.92 | 47,807 |
2019-06-28 | $28.74 | $28.95 | $28.74 | $28.87 | $27.62 | 149,092 |
2019-06-27 | $28.87 | $28.89 | $28.77 | $28.89 | $27.64 | 18,264 |
2019-06-26 | $28.55 | $28.77 | $28.55 | $28.68 | $27.44 | 19,045 |
2019-06-25 | $28.53 | $28.57 | $28.37 | $28.37 | $27.14 | 19,576 |
2019-06-24 | $28.61 | $28.74 | $28.60 | $28.72 | $27.48 | 19,158 |
2019-06-21 | $28.72 | $28.84 | $28.72 | $28.75 | $27.40 | 29,732 |
2019-06-20 | $28.94 | $29.04 | $28.78 | $28.92 | $27.56 | 31,308 |
2019-06-19 | $28.40 | $28.45 | $28.16 | $28.45 | $27.11 | 47,282 |
2019-06-18 | $27.73 | $28.26 | $27.73 | $28.18 | $26.86 | 29,279 |
2019-06-17 | $27.59 | $27.61 | $27.47 | $27.55 | $26.26 | 43,486 |
2019-06-14 | $27.53 | $27.58 | $27.44 | $27.47 | $26.18 | 23,497 |
2019-06-13 | $27.82 | $27.83 | $27.65 | $27.69 | $26.39 | 9,059 |
2019-06-12 | $27.81 | $27.82 | $27.65 | $27.68 | $26.38 | 42,224 |
2019-06-11 | $28.19 | $28.19 | $27.99 | $28.06 | $26.74 | 51,078 |
2019-06-10 | $27.77 | $27.89 | $27.54 | $27.74 | $26.44 | 30,526 |
2019-06-07 | $27.40 | $27.57 | $27.32 | $27.45 | $26.16 | 30,993 |
2019-06-06 | $27.17 | $27.21 | $27.07 | $27.15 | $25.88 | 31,266 |
2019-06-05 | $27.40 | $27.40 | $27.06 | $27.17 | $25.89 | 160,010 |
2019-06-04 | $27.25 | $27.33 | $27.06 | $27.28 | $26.00 | 25,080 |
2019-06-03 | $27.29 | $27.42 | $27.21 | $27.26 | $25.98 | 110,465 |
2019-05-31 | $27.09 | $27.19 | $26.94 | $27.02 | $25.75 | 110,963 |
2019-05-30 | $27.02 | $27.14 | $27.00 | $27.06 | $25.78 | 41,291 |
2019-05-29 | $26.78 | $26.92 | $26.70 | $26.92 | $25.66 | 29,382 |
2019-05-28 | $27.07 | $27.07 | $26.82 | $26.82 | $25.56 | 62,519 |
2019-05-24 | $26.96 | $27.00 | $26.80 | $26.81 | $25.55 | 26,330 |
2019-05-23 | $26.86 | $26.86 | $26.64 | $26.79 | $25.53 | 42,974 |
2019-05-22 | $27.31 | $27.31 | $27.14 | $27.16 | $25.88 | 31,041 |
2019-05-21 | $27.23 | $27.33 | $27.14 | $27.31 | $26.03 | 29,073 |
2019-05-20 | $27.20 | $27.20 | $26.96 | $27.02 | $25.75 | 33,386 |
2019-05-17 | $27.39 | $27.49 | $27.26 | $27.26 | $25.98 | 57,219 |
2019-05-16 | $28.03 | $28.14 | $27.92 | $27.94 | $26.63 | 29,653 |
2019-05-15 | $27.89 | $27.99 | $27.72 | $27.94 | $26.63 | 32,486 |
2019-05-14 | $27.90 | $28.00 | $27.82 | $27.91 | $26.60 | 14,331 |
2019-05-13 | $27.79 | $27.79 | $27.43 | $27.52 | $26.23 | 54,712 |
2019-05-10 | $28.58 | $28.61 | $28.13 | $28.50 | $27.16 | 47,034 |
2019-05-09 | $28.21 | $28.41 | $27.89 | $28.27 | $26.94 | 30,073 |
2019-05-08 | $28.84 | $28.94 | $28.74 | $28.76 | $27.41 | 23,862 |
2019-05-07 | $29.05 | $29.05 | $28.58 | $28.73 | $27.38 | 54,538 |
2019-05-06 | $29.13 | $29.39 | $29.00 | $29.36 | $27.98 | 160,842 |
2019-05-03 | $29.95 | $30.01 | $29.88 | $29.94 | $28.53 | 64,694 |
2019-05-02 | $29.65 | $29.76 | $29.54 | $29.63 | $28.24 | 24,366 |
2019-05-01 | $29.79 | $30.06 | $29.58 | $29.58 | $28.19 | 23,017 |
2019-04-30 | $29.71 | $29.83 | $29.60 | $29.80 | $28.40 | 33,574 |
2019-04-29 | $29.88 | $29.88 | $29.73 | $29.77 | $28.37 | 44,976 |
2019-04-26 | $29.59 | $29.73 | $29.55 | $29.72 | $28.32 | 48,684 |
2019-04-25 | $29.55 | $29.65 | $29.40 | $29.55 | $28.16 | 129,762 |
2019-04-24 | $29.73 | $29.76 | $29.60 | $29.62 | $28.23 | 185,196 |
2019-04-23 | $29.86 | $30.01 | $29.86 | $29.95 | $28.54 | 16,580 |
2019-04-22 | $29.92 | $29.93 | $29.80 | $29.93 | $28.52 | 28,714 |
2019-04-18 | $29.88 | $30.12 | $29.88 | $30.05 | $28.64 | 16,955 |
2019-04-17 | $30.34 | $30.34 | $30.05 | $30.16 | $28.74 | 24,201 |
2019-04-16 | $29.87 | $30.02 | $29.87 | $29.99 | $28.58 | 9,329 |
2019-04-15 | $30.03 | $30.03 | $29.67 | $29.76 | $28.36 | 18,073 |
2019-04-12 | $30.06 | $30.06 | $29.92 | $29.94 | $28.53 | 124,800 |
2019-04-11 | $29.78 | $29.79 | $29.67 | $29.71 | $28.31 | 30,486 |
2019-04-10 | $29.93 | $30.10 | $29.90 | $30.02 | $28.61 | 48,581 |
2019-04-09 | $29.92 | $29.92 | $29.74 | $29.84 | $28.44 | 62,656 |
2019-04-08 | $29.66 | $29.81 | $29.64 | $29.76 | $28.36 | 21,467 |
2019-04-05 | $29.63 | $29.86 | $29.63 | $29.82 | $28.42 | 21,797 |
2019-04-04 | $29.50 | $29.65 | $29.50 | $29.59 | $28.20 | 13,487 |
2019-04-03 | $29.64 | $29.64 | $29.46 | $29.51 | $28.12 | 37,989 |
2019-04-02 | $29.36 | $29.36 | $29.16 | $29.25 | $27.88 | 46,100 |
2019-04-01 | $29.32 | $29.32 | $29.17 | $29.28 | $27.91 | 32,799 |
2019-03-29 | $28.85 | $28.85 | $28.63 | $28.83 | $27.48 | 52,739 |
2019-03-28 | $28.32 | $28.43 | $28.23 | $28.43 | $27.09 | 25,623 |
2019-03-27 | $28.42 | $28.45 | $28.22 | $28.26 | $26.93 | 31,823 |
2019-03-26 | $28.50 | $28.58 | $28.39 | $28.51 | $27.17 | 30,158 |
2019-03-25 | $28.44 | $28.52 | $28.34 | $28.45 | $27.09 | 25,182 |
2019-03-22 | $28.69 | $28.74 | $28.36 | $28.39 | $27.04 | 51,059 |
2019-03-21 | $29.06 | $29.19 | $28.99 | $29.17 | $27.78 | 44,188 |
2019-03-20 | $29.11 | $29.27 | $28.81 | $29.13 | $27.74 | 48,363 |
2019-03-19 | $29.04 | $29.16 | $29.01 | $29.05 | $27.67 | 27,573 |
2019-03-18 | $28.90 | $29.04 | $28.90 | $29.01 | $27.63 | 29,642 |
2019-03-15 | $28.53 | $28.77 | $28.53 | $28.70 | $27.33 | 42,227 |
2019-03-14 | $28.38 | $28.38 | $28.22 | $28.32 | $26.97 | 33,193 |
2019-03-13 | $28.53 | $28.57 | $28.45 | $28.52 | $27.16 | 28,712 |
2019-03-12 | $28.45 | $28.55 | $28.45 | $28.50 | $27.14 | 52,239 |
2019-03-11 | $28.09 | $28.35 | $28.09 | $28.32 | $26.97 | 38,935 |
2019-03-08 | $27.75 | $27.79 | $27.62 | $27.75 | $26.43 | 29,963 |
2019-03-07 | $28.43 | $28.43 | $27.94 | $28.02 | $26.69 | 37,326 |
2019-03-06 | $28.66 | $28.76 | $28.55 | $28.59 | $27.23 | 68,321 |
2019-03-05 | $28.58 | $28.75 | $28.54 | $28.66 | $27.29 | 33,481 |
2019-03-04 | $28.54 | $28.54 | $28.19 | $28.38 | $27.03 | 52,810 |
2019-03-01 | $28.28 | $28.41 | $28.23 | $28.26 | $26.91 | 65,078 |
2019-02-28 | $28.39 | $28.39 | $28.18 | $28.23 | $26.89 | 24,369 |
2019-02-27 | $28.49 | $28.64 | $28.41 | $28.46 | $27.10 | 68,892 |
2019-02-26 | $28.60 | $28.83 | $28.60 | $28.75 | $27.38 | 22,307 |
2019-02-25 | $28.80 | $28.94 | $28.76 | $28.85 | $27.48 | 59,807 |
2019-02-22 | $28.21 | $28.51 | $28.21 | $28.47 | $27.11 | 64,680 |
2019-02-21 | $28.17 | $28.17 | $27.97 | $28.06 | $26.72 | 32,739 |
2019-02-20 | $28.21 | $28.30 | $28.09 | $28.14 | $26.80 | 20,205 |
2019-02-19 | $27.70 | $28.07 | $27.70 | $27.98 | $26.65 | 56,913 |
2019-02-15 | $27.84 | $27.84 | $27.72 | $27.75 | $26.43 | 25,144 |
2019-02-14 | $27.65 | $27.91 | $27.65 | $27.86 | $26.53 | 45,452 |
2019-02-13 | $28.10 | $28.11 | $27.81 | $27.86 | $26.53 | 54,951 |
2019-02-12 | $28.21 | $28.21 | $28.05 | $28.08 | $26.74 | 103,783 |
2019-02-11 | $27.87 | $27.97 | $27.81 | $27.84 | $26.51 | 172,962 |
2019-02-08 | $27.89 | $27.90 | $27.69 | $27.86 | $26.53 | 48,973 |
2019-02-07 | $28.07 | $28.15 | $27.82 | $27.95 | $26.62 | 55,452 |
2019-02-06 | $28.63 | $28.63 | $28.23 | $28.31 | $26.96 | 19,125 |
2019-02-05 | $28.37 | $28.64 | $28.30 | $28.61 | $27.25 | 870,797 |
2019-02-04 | $28.03 | $28.27 | $28.01 | $28.14 | $26.80 | 210,096 |
2019-02-01 | $28.08 | $28.22 | $28.06 | $28.13 | $26.79 | 55,826 |
2019-01-31 | $28.11 | $28.28 | $28.11 | $28.25 | $26.90 | 44,820 |
2019-01-30 | $27.68 | $28.10 | $27.57 | $28.02 | $26.69 | 45,275 |
2019-01-29 | $27.53 | $27.57 | $27.41 | $27.46 | $26.15 | 682,316 |
2019-01-28 | $27.23 | $27.46 | $27.21 | $27.41 | $26.10 | 30,003 |
2019-01-25 | $27.44 | $27.70 | $27.44 | $27.63 | $26.31 | 45,767 |
2019-01-24 | $27.05 | $27.26 | $27.02 | $27.20 | $25.90 | 17,323 |
2019-01-23 | $26.84 | $26.99 | $26.74 | $26.90 | $25.62 | 175,800 |
2019-01-22 | $26.95 | $26.95 | $26.61 | $26.76 | $25.49 | 38,296 |
2019-01-18 | $27.13 | $27.29 | $27.10 | $27.19 | $25.89 | 59,989 |
2019-01-17 | $26.72 | $27.13 | $26.69 | $27.06 | $25.77 | 34,912 |
2019-01-16 | $26.81 | $27.00 | $26.76 | $26.87 | $25.59 | 30,541 |
2019-01-15 | $26.54 | $26.67 | $26.50 | $26.56 | $25.30 | 46,256 |
2019-01-14 | $26.27 | $26.43 | $26.20 | $26.27 | $25.02 | 35,240 |
2019-01-11 | $26.50 | $26.61 | $26.45 | $26.52 | $25.26 | 23,834 |
2019-01-10 | $26.32 | $26.66 | $26.32 | $26.63 | $25.36 | 28,142 |
2019-01-09 | $26.15 | $26.56 | $26.15 | $26.43 | $25.17 | 39,112 |
2019-01-08 | $25.90 | $25.98 | $25.75 | $25.95 | $24.71 | 27,785 |
2019-01-07 | $25.81 | $26.00 | $25.74 | $25.90 | $24.67 | 51,849 |
2019-01-04 | $25.50 | $25.93 | $25.33 | $25.84 | $24.61 | 63,120 |
2019-01-03 | $25.09 | $25.20 | $24.95 | $25.00 | $23.81 | 52,993 |
2019-01-02 | $25.28 | $25.56 | $25.17 | $25.51 | $24.30 | 43,975 |
2018-12-31 | $25.83 | $25.86 | $25.39 | $25.56 | $24.34 | 161,130 |
2018-12-28 | $25.65 | $25.79 | $25.50 | $25.64 | $24.42 | 164,755 |
2018-12-27 | $25.18 | $25.48 | $25.01 | $25.48 | $24.27 | 138,681 |
2018-12-26 | $25.07 | $25.61 | $24.99 | $25.61 | $24.39 | 106,639 |
2018-12-24 | $25.16 | $25.40 | $25.07 | $25.08 | $23.89 | 170,422 |
2018-12-21 | $25.51 | $25.67 | $25.14 | $25.29 | $24.00 | 398,297 |
2018-12-20 | $25.58 | $25.68 | $25.29 | $25.50 | $24.20 | 132,869 |
2018-12-19 | $25.87 | $26.02 | $25.16 | $25.32 | $24.03 | 104,335 |
2018-12-18 | $25.89 | $25.89 | $25.65 | $25.67 | $24.36 | 105,959 |
2018-12-17 | $25.93 | $25.94 | $25.50 | $25.58 | $24.27 | 265,454 |
2018-12-14 | $26.01 | $26.08 | $25.88 | $25.93 | $24.61 | 243,731 |
2018-12-13 | $26.38 | $26.44 | $26.26 | $26.33 | $24.99 | 114,576 |
2018-12-12 | $26.38 | $26.53 | $26.30 | $26.32 | $24.98 | 56,999 |
2018-12-11 | $26.09 | $26.09 | $25.75 | $25.88 | $24.56 | 43,731 |
2018-12-10 | $25.70 | $25.77 | $25.41 | $25.73 | $24.42 | 24,783 |
2018-12-07 | $26.35 | $26.55 | $25.94 | $25.96 | $24.64 | 170,217 |
2018-12-06 | $26.14 | $26.40 | $25.85 | $26.40 | $25.05 | 188,305 |
2018-12-04 | $27.31 | $27.35 | $26.67 | $26.67 | $25.31 | 1,026,104 |
2018-12-03 | $27.50 | $27.50 | $27.25 | $27.31 | $25.92 | 622,305 |
2018-11-30 | $26.62 | $26.77 | $26.56 | $26.77 | $25.41 | 301,806 |
2018-11-29 | $26.90 | $26.91 | $26.60 | $26.72 | $25.36 | 77,045 |
2018-11-28 | $26.53 | $26.99 | $26.41 | $26.95 | $25.58 | 56,099 |
2018-11-27 | $26.25 | $26.31 | $26.10 | $26.17 | $24.84 | 219,558 |
2018-11-26 | $26.20 | $26.33 | $26.14 | $26.21 | $24.87 | 101,461 |
2018-11-23 | $25.88 | $25.99 | $25.85 | $25.88 | $24.56 | 6,696 |
2018-11-21 | $26.11 | $26.32 | $26.01 | $26.11 | $24.77 | 104,240 |
2018-11-20 | $25.65 | $25.83 | $25.51 | $25.61 | $24.30 | 56,132 |
2018-11-19 | $26.29 | $26.36 | $26.09 | $26.14 | $24.81 | 28,295 |
2018-11-16 | $26.32 | $26.54 | $26.22 | $26.46 | $25.11 | 34,316 |
2018-11-15 | $25.92 | $26.58 | $25.92 | $26.43 | $25.08 | 683,725 |
2018-11-14 | $26.06 | $26.07 | $25.72 | $25.93 | $24.61 | 53,905 |
2018-11-13 | $25.80 | $25.94 | $25.59 | $25.65 | $24.34 | 92,103 |
2018-11-12 | $25.81 | $25.81 | $25.31 | $25.37 | $24.07 | 101,547 |
2018-11-09 | $25.75 | $25.88 | $25.61 | $25.75 | $24.44 | 61,974 |
2018-11-08 | $26.56 | $26.65 | $26.23 | $26.29 | $24.95 | 17,765 |
2018-11-07 | $26.86 | $26.98 | $26.64 | $26.86 | $25.49 | 32,655 |
2018-11-06 | $26.40 | $26.56 | $26.34 | $26.41 | $25.06 | 67,789 |
2018-11-05 | $26.45 | $26.54 | $26.37 | $26.50 | $25.15 | 12,267 |
2018-11-02 | $26.78 | $26.85 | $26.22 | $26.46 | $25.11 | 38,927 |
2018-11-01 | $25.80 | $26.27 | $25.51 | $26.21 | $24.87 | 73,053 |
2018-10-31 | $25.19 | $25.46 | $25.18 | $25.37 | $24.08 | 104,899 |
2018-10-30 | $24.70 | $24.90 | $24.50 | $24.90 | $23.63 | 29,097 |
2018-10-29 | $25.14 | $25.14 | $24.32 | $24.50 | $23.25 | 53,388 |
2018-10-26 | $24.80 | $25.22 | $24.77 | $25.02 | $23.74 | 20,075 |
2018-10-25 | $25.22 | $25.52 | $25.21 | $25.46 | $24.16 | 32,809 |
2018-10-24 | $25.55 | $25.64 | $24.88 | $24.88 | $23.61 | 163,988 |
2018-10-23 | $25.48 | $25.92 | $25.30 | $25.75 | $24.44 | 69,527 |
2018-10-22 | $26.23 | $26.28 | $26.09 | $26.12 | $24.79 | 18,078 |
2018-10-19 | $26.16 | $26.16 | $25.75 | $25.85 | $24.53 | 27,035 |
2018-10-18 | $25.74 | $25.80 | $25.43 | $25.59 | $24.29 | 593,423 |
2018-10-17 | $26.37 | $26.37 | $25.99 | $26.06 | $24.73 | 34,554 |
2018-10-16 | $26.25 | $26.53 | $26.16 | $26.53 | $25.18 | 339,309 |
2018-10-15 | $26.00 | $26.08 | $25.80 | $25.96 | $24.64 | 30,182 |
2018-10-12 | $26.12 | $26.32 | $25.87 | $26.19 | $24.86 | 574,548 |
2018-10-11 | $25.40 | $25.64 | $25.30 | $25.42 | $24.12 | 58,800 |
2018-10-10 | $26.19 | $26.20 | $25.53 | $25.55 | $24.25 | 369,134 |
2018-10-09 | $26.65 | $26.70 | $26.52 | $26.55 | $25.20 | 22,703 |
2018-10-08 | $26.75 | $26.81 | $26.56 | $26.80 | $25.43 | 33,702 |
2018-10-05 | $26.90 | $27.00 | $26.56 | $26.83 | $25.46 | 33,614 |
2018-10-04 | $27.35 | $27.35 | $26.84 | $26.90 | $25.53 | 517,625 |
2018-10-03 | $28.07 | $28.07 | $27.60 | $27.69 | $26.28 | 184,313 |
2018-10-02 | $27.96 | $28.02 | $27.78 | $27.90 | $26.48 | 51,118 |
2018-10-01 | $28.34 | $28.40 | $28.18 | $28.20 | $26.76 | 53,726 |
2018-09-28 | $28.39 | $28.39 | $28.23 | $28.25 | $26.81 | 26,219 |
2018-09-27 | $28.57 | $28.57 | $28.45 | $28.49 | $27.03 | 12,682 |
2018-09-26 | $28.30 | $28.63 | $28.21 | $28.39 | $26.95 | 44,984 |
2018-09-25 | $28.35 | $28.37 | $28.20 | $28.31 | $26.87 | 22,183 |
2018-09-24 | $28.49 | $28.49 | $28.37 | $28.43 | $26.79 | 20,867 |
2018-09-21 | $28.74 | $28.79 | $28.71 | $28.76 | $27.10 | 29,713 |
2018-09-20 | $28.48 | $28.70 | $28.48 | $28.62 | $26.97 | 25,332 |
2018-09-19 | $28.27 | $28.40 | $28.19 | $28.40 | $26.76 | 21,265 |
2018-09-18 | $27.90 | $28.05 | $27.90 | $27.92 | $26.31 | 23,480 |
2018-09-17 | $27.76 | $27.91 | $27.72 | $27.77 | $26.17 | 28,062 |
2018-09-14 | $28.33 | $28.33 | $28.04 | $28.08 | $26.46 | 24,787 |
2018-09-13 | $28.00 | $28.26 | $28.00 | $28.10 | $26.48 | 37,438 |
2018-09-12 | $27.39 | $27.86 | $27.39 | $27.70 | $26.10 | 550,281 |
2018-09-11 | $27.23 | $27.62 | $27.15 | $27.62 | $26.03 | 197,222 |
2018-09-10 | $27.87 | $27.87 | $27.52 | $27.59 | $26.00 | 27,573 |
2018-09-07 | $27.73 | $28.02 | $27.73 | $27.87 | $26.26 | 14,836 |
2018-09-06 | $27.95 | $28.02 | $27.75 | $27.83 | $26.23 | 26,204 |
2018-09-05 | $28.04 | $28.08 | $27.93 | $27.94 | $26.33 | 25,590 |
2018-09-04 | $28.65 | $28.65 | $28.34 | $28.36 | $26.72 | 20,778 |
2018-08-31 | $28.82 | $29.01 | $28.75 | $29.01 | $27.34 | 9,473 |
2018-08-30 | $29.13 | $29.15 | $28.77 | $28.77 | $27.11 | 49,598 |
2018-08-29 | $29.45 | $29.64 | $29.39 | $29.58 | $27.87 | 9,974 |
2018-08-28 | $29.63 | $29.63 | $29.46 | $29.51 | $27.81 | 20,007 |
2018-08-27 | $29.37 | $29.67 | $29.37 | $29.61 | $27.90 | 19,418 |
2018-08-24 | $29.18 | $29.20 | $29.02 | $29.20 | $27.52 | 18,365 |
2018-08-23 | $29.13 | $29.16 | $28.71 | $28.73 | $27.07 | 15,872 |
2018-08-22 | $29.01 | $29.10 | $28.98 | $29.10 | $27.42 | 11,477 |
2018-08-21 | $28.90 | $28.96 | $28.80 | $28.89 | $27.22 | 29,513 |
2018-08-20 | $28.40 | $28.50 | $28.24 | $28.50 | $26.86 | 42,299 |
2018-08-17 | $27.95 | $28.32 | $27.80 | $28.29 | $26.65 | 55,423 |
2018-08-16 | $27.82 | $28.15 | $27.82 | $27.98 | $26.37 | 20,834 |
2018-08-15 | $27.78 | $27.78 | $27.47 | $27.72 | $26.12 | 15,818 |
2018-08-14 | $28.59 | $28.59 | $28.43 | $28.46 | $26.82 | 10,818 |
2018-08-13 | $28.61 | $28.80 | $28.39 | $28.44 | $26.80 | 42,333 |
2018-08-10 | $29.01 | $29.01 | $28.85 | $28.94 | $27.27 | 11,563 |
2018-08-09 | $29.56 | $29.58 | $29.39 | $29.43 | $27.73 | 35,337 |
2018-08-08 | $29.55 | $29.55 | $29.37 | $29.48 | $27.78 | 17,606 |
2018-08-07 | $29.22 | $29.64 | $29.12 | $29.52 | $27.81 | 18,061 |
2018-08-06 | $29.22 | $29.22 | $29.12 | $29.19 | $27.51 | 19,530 |
2018-08-03 | $29.13 | $29.41 | $29.13 | $29.35 | $27.66 | 22,059 |
2018-08-02 | $29.13 | $29.28 | $29.06 | $29.21 | $27.53 | 28,100 |
2018-08-01 | $29.76 | $29.82 | $29.62 | $29.66 | $27.95 | 9,562 |
2018-07-31 | $29.81 | $29.97 | $29.70 | $29.93 | $28.20 | 36,280 |
2018-07-30 | $29.94 | $29.94 | $29.67 | $29.76 | $28.04 | 22,725 |
2018-07-27 | $29.99 | $30.05 | $29.72 | $29.85 | $28.13 | 16,871 |
2018-07-26 | $29.88 | $30.05 | $29.79 | $29.79 | $28.07 | 179,985 |
2018-07-25 | $30.00 | $30.26 | $29.89 | $30.21 | $28.47 | 203,058 |
2018-07-24 | $29.92 | $29.93 | $29.75 | $29.84 | $28.12 | 101,368 |
2018-07-23 | $29.49 | $29.49 | $29.38 | $29.46 | $27.76 | 11,400 |
2018-07-20 | $29.55 | $29.73 | $29.55 | $29.63 | $27.92 | 26,785 |
2018-07-19 | $29.26 | $29.35 | $29.12 | $29.30 | $27.61 | 28,101 |
2018-07-18 | $29.58 | $29.69 | $29.51 | $29.69 | $27.98 | 14,748 |
2018-07-17 | $29.37 | $29.74 | $29.37 | $29.74 | $28.03 | 9,793 |
2018-07-16 | $29.44 | $29.58 | $29.44 | $29.51 | $27.81 | 14,796 |
2018-07-13 | $29.66 | $29.70 | $29.61 | $29.69 | $27.98 | 46,417 |
2018-07-12 | $29.57 | $29.73 | $29.53 | $29.63 | $27.92 | 23,949 |
2018-07-11 | $29.43 | $29.51 | $29.26 | $29.31 | $27.62 | 22,378 |
2018-07-10 | $29.82 | $29.83 | $29.57 | $29.78 | $28.06 | 37,391 |
2018-07-09 | $29.81 | $29.91 | $29.79 | $29.91 | $28.19 | 11,639 |
2018-07-06 | $29.06 | $29.44 | $29.06 | $29.33 | $27.64 | 18,860 |
2018-07-05 | $29.10 | $29.14 | $28.94 | $29.05 | $27.37 | 25,534 |
2018-07-03 | $29.18 | $29.28 | $29.05 | $29.05 | $27.37 | 5,913 |
2018-07-02 | $28.86 | $29.06 | $28.84 | $29.06 | $27.38 | 17,699 |
2018-06-29 | $29.42 | $29.47 | $29.35 | $29.38 | $27.69 | 23,390 |
2018-06-28 | $28.68 | $28.93 | $28.60 | $28.88 | $27.21 | 27,018 |
2018-06-27 | $29.19 | $29.30 | $28.70 | $28.75 | $27.09 | 146,738 |
2018-06-26 | $29.46 | $29.53 | $29.24 | $29.31 | $27.62 | 57,462 |
2018-06-25 | $29.88 | $29.88 | $29.25 | $29.57 | $27.86 | 96,755 |
2018-06-22 | $30.50 | $30.50 | $30.14 | $30.20 | $28.35 | 24,962 |
2018-06-21 | $30.31 | $30.31 | $29.94 | $29.95 | $28.12 | 11,966 |
2018-06-20 | $30.63 | $30.63 | $30.32 | $30.32 | $28.47 | 49,186 |
2018-06-19 | $30.04 | $30.26 | $29.83 | $30.17 | $28.33 | 372,051 |
2018-06-18 | $30.57 | $30.71 | $30.35 | $30.56 | $28.69 | 12,452 |
2018-06-15 | $30.91 | $30.99 | $30.78 | $30.91 | $29.02 | 8,347 |
2018-06-14 | $31.21 | $31.38 | $31.18 | $31.19 | $29.28 | 25,098 |
2018-06-13 | $31.49 | $31.55 | $31.25 | $31.29 | $29.38 | 19,330 |
2018-06-12 | $31.47 | $31.63 | $31.44 | $31.49 | $29.56 | 20,393 |
2018-06-11 | $31.61 | $31.63 | $31.52 | $31.55 | $29.62 | 6,347 |
2018-06-08 | $31.47 | $31.60 | $31.27 | $31.54 | $29.61 | 20,405 |
2018-06-07 | $31.96 | $31.96 | $31.44 | $31.63 | $29.70 | 219,745 |
2018-06-06 | $31.66 | $31.96 | $31.66 | $31.94 | $29.99 | 23,518 |
2018-06-05 | $31.67 | $31.68 | $31.53 | $31.55 | $29.62 | 9,710 |
2018-06-04 | $31.57 | $31.69 | $31.57 | $31.67 | $29.73 | 12,581 |
2018-06-01 | $31.05 | $31.36 | $31.05 | $31.29 | $29.38 | 7,130 |
2018-05-31 | $30.93 | $30.96 | $30.83 | $30.88 | $28.99 | 27,310 |
2018-05-30 | $30.75 | $30.94 | $30.61 | $30.94 | $29.05 | 24,042 |
2018-05-29 | $30.93 | $31.08 | $30.62 | $30.79 | $28.91 | 28,196 |
2018-05-25 | $31.25 | $31.36 | $31.25 | $31.30 | $29.39 | 8,875 |
2018-05-24 | $31.29 | $31.29 | $30.94 | $31.20 | $29.29 | 18,243 |
2018-05-23 | $31.12 | $31.36 | $31.02 | $31.36 | $29.44 | 22,037 |
2018-05-22 | $31.43 | $31.43 | $31.24 | $31.31 | $29.39 | 29,208 |
2018-05-21 | $31.21 | $31.33 | $31.13 | $31.25 | $29.34 | 28,271 |
2018-05-18 | $31.13 | $31.13 | $30.99 | $31.09 | $29.19 | 13,883 |
2018-05-17 | $31.46 | $31.50 | $31.25 | $31.34 | $29.42 | 36,242 |
2018-05-16 | $31.52 | $31.77 | $31.52 | $31.77 | $29.83 | 16,616 |
2018-05-15 | $31.37 | $31.50 | $31.13 | $31.17 | $29.26 | 18,714 |
2018-05-14 | $31.88 | $32.01 | $31.84 | $31.84 | $29.89 | 37,462 |
2018-05-11 | $31.88 | $31.88 | $31.67 | $31.75 | $29.81 | 12,014 |
2018-05-10 | $31.50 | $31.93 | $31.50 | $31.86 | $29.91 | 37,786 |
2018-05-09 | $31.09 | $31.28 | $31.01 | $31.27 | $29.36 | 109,971 |
2018-05-08 | $30.97 | $31.09 | $30.85 | $31.08 | $29.18 | 36,977 |
2018-05-07 | $30.84 | $30.98 | $30.77 | $30.93 | $29.04 | 48,471 |
2018-05-04 | $30.90 | $31.10 | $30.74 | $31.04 | $29.14 | 37,546 |
2018-05-03 | $31.22 | $31.22 | $30.57 | $31.07 | $29.17 | 78,226 |
2018-05-02 | $31.49 | $31.49 | $31.08 | $31.08 | $29.18 | 57,016 |
2018-05-01 | $31.13 | $31.26 | $30.93 | $31.26 | $29.35 | 23,360 |
2018-04-30 | $31.73 | $31.73 | $31.31 | $31.32 | $29.41 | 30,592 |
2018-04-27 | $31.61 | $31.65 | $31.36 | $31.65 | $29.71 | 285,482 |
2018-04-26 | $31.04 | $31.38 | $31.04 | $31.28 | $29.37 | 867,565 |
2018-04-25 | $31.15 | $31.15 | $30.80 | $30.99 | $29.09 | 46,656 |
2018-04-24 | $31.57 | $31.69 | $31.13 | $31.24 | $29.33 | 20,815 |
2018-04-23 | $31.67 | $31.67 | $31.31 | $31.39 | $29.47 | 13,399 |
2018-04-20 | $31.83 | $31.83 | $31.53 | $31.61 | $29.68 | 11,673 |
2018-04-19 | $32.12 | $32.25 | $31.90 | $32.08 | $30.12 | 21,229 |
2018-04-18 | $32.12 | $32.25 | $32.00 | $32.20 | $30.23 | 33,960 |
2018-04-17 | $31.75 | $32.03 | $31.75 | $31.91 | $29.96 | 54,799 |
2018-04-16 | $31.88 | $31.98 | $31.80 | $31.98 | $30.02 | 20,412 |
2018-04-13 | $32.24 | $32.24 | $31.86 | $31.95 | $30.00 | 20,375 |
2018-04-12 | $32.21 | $32.26 | $32.05 | $32.20 | $30.24 | 15,928 |
2018-04-11 | $31.98 | $32.35 | $31.98 | $32.28 | $30.31 | 122,529 |
2018-04-10 | $31.99 | $32.08 | $31.97 | $32.08 | $30.12 | 10,358 |
2018-04-09 | $31.60 | $31.90 | $31.59 | $31.59 | $29.66 | 17,113 |
2018-04-06 | $31.88 | $31.96 | $31.32 | $31.48 | $29.56 | 16,798 |
2018-04-05 | $32.08 | $32.27 | $32.07 | $32.15 | $30.18 | 14,342 |
2018-04-04 | $31.28 | $32.07 | $31.21 | $32.05 | $30.09 | 9,936 |
2018-04-03 | $32.00 | $32.07 | $31.76 | $32.05 | $30.09 | 13,397 |
2018-04-02 | $32.24 | $32.24 | $31.41 | $31.55 | $29.62 | 54,287 |
2018-03-29 | $31.96 | $32.47 | $31.94 | $32.34 | $30.36 | 56,458 |
2018-03-28 | $32.02 | $32.02 | $31.59 | $31.66 | $29.72 | 77,144 |
2018-03-27 | $32.59 | $32.70 | $32.01 | $32.03 | $30.07 | 33,843 |
2018-03-26 | $32.49 | $32.82 | $32.18 | $32.78 | $30.78 | 124,081 |
2018-03-23 | $32.31 | $32.31 | $31.75 | $31.75 | $29.81 | 23,867 |
2018-03-22 | $32.82 | $32.82 | $32.28 | $32.28 | $30.31 | 43,770 |
2018-03-21 | $33.26 | $33.60 | $33.26 | $33.53 | $31.48 | 9,646 |
2018-03-20 | $33.49 | $33.63 | $33.39 | $33.49 | $31.44 | 34,959 |
2018-03-19 | $33.36 | $33.40 | $32.92 | $33.05 | $31.03 | 26,665 |
2018-03-16 | $33.40 | $33.50 | $33.40 | $33.45 | $31.40 | 25,184 |
2018-03-15 | $33.58 | $33.76 | $33.45 | $33.52 | $31.47 | 8,528 |
2018-03-14 | $33.61 | $33.67 | $33.35 | $33.47 | $31.42 | 32,390 |
2018-03-13 | $33.86 | $33.87 | $33.31 | $33.40 | $31.36 | 33,634 |
2018-03-12 | $33.80 | $33.80 | $33.64 | $33.74 | $31.68 | 15,134 |
2018-03-09 | $33.39 | $33.65 | $33.38 | $33.64 | $31.58 | 20,173 |
2018-03-08 | $33.19 | $33.19 | $32.96 | $33.06 | $31.04 | 16,220 |
2018-03-07 | $32.89 | $33.01 | $32.51 | $33.01 | $30.99 | 25,200 |
2018-03-06 | $33.12 | $33.15 | $32.96 | $33.05 | $31.02 | 22,088 |
2018-03-05 | $32.33 | $32.69 | $32.32 | $32.69 | $30.69 | 30,489 |
2018-03-02 | $32.22 | $32.65 | $32.04 | $32.64 | $30.64 | 61,581 |
2018-03-01 | $32.75 | $32.92 | $32.24 | $32.56 | $30.57 | 35,583 |
2018-02-28 | $33.11 | $33.11 | $32.62 | $32.62 | $30.63 | 99,780 |
2018-02-27 | $33.52 | $33.52 | $32.95 | $32.95 | $30.94 | 57,471 |
2018-02-26 | $33.79 | $33.86 | $33.52 | $33.86 | $31.79 | 99,548 |
2018-02-23 | $33.55 | $33.62 | $33.38 | $33.60 | $31.55 | 12,840 |
2018-02-22 | $33.17 | $33.25 | $32.93 | $33.00 | $30.98 | 24,176 |
2018-02-21 | $33.45 | $33.59 | $33.02 | $33.02 | $31.00 | 280,735 |
2018-02-20 | $33.10 | $33.13 | $32.87 | $32.99 | $30.97 | 49,986 |
2018-02-16 | $33.49 | $33.75 | $33.43 | $33.46 | $31.41 | 110,289 |
2018-02-15 | $33.68 | $33.72 | $33.28 | $33.67 | $31.61 | 47,944 |
2018-02-14 | $32.33 | $33.16 | $32.22 | $33.05 | $31.03 | 62,213 |
2018-02-13 | $32.15 | $32.40 | $32.09 | $32.36 | $30.38 | 118,698 |
2018-02-12 | $31.91 | $32.17 | $31.65 | $32.07 | $30.11 | 118,001 |
2018-02-09 | $31.38 | $31.57 | $30.51 | $31.38 | $29.46 | 288,404 |
2018-02-08 | $32.20 | $32.20 | $30.80 | $30.80 | $28.92 | 51,338 |
2018-02-07 | $32.38 | $32.58 | $31.85 | $31.92 | $29.97 | 34,107 |
2018-02-06 | $32.00 | $32.95 | $31.71 | $32.88 | $30.87 | 79,721 |
2018-02-05 | $32.90 | $33.23 | $32.06 | $32.18 | $30.21 | 52,788 |
2018-02-02 | $33.63 | $33.63 | $33.10 | $33.11 | $31.09 | 55,148 |
2018-02-01 | $33.99 | $34.17 | $33.83 | $33.96 | $31.88 | 77,678 |
2018-01-31 | $34.30 | $34.50 | $34.13 | $34.34 | $32.24 | 67,183 |
2018-01-30 | $34.24 | $34.24 | $33.93 | $34.13 | $32.04 | 57,094 |
2018-01-29 | $34.69 | $34.74 | $34.54 | $34.57 | $32.46 | 114,780 |
2018-01-26 | $34.83 | $35.10 | $34.76 | $35.07 | $32.92 | 38,820 |
2018-01-25 | $34.73 | $34.90 | $34.60 | $34.69 | $32.57 | 56,760 |
2018-01-24 | $34.64 | $34.77 | $34.53 | $34.71 | $32.59 | 57,205 |
2018-01-23 | $34.34 | $34.53 | $34.31 | $34.53 | $32.42 | 56,366 |
2018-01-22 | $34.18 | $34.46 | $34.04 | $34.34 | $32.24 | 48,437 |
2018-01-19 | $34.06 | $34.13 | $33.91 | $34.07 | $31.98 | 101,378 |
2018-01-18 | $33.85 | $33.91 | $33.69 | $33.81 | $31.74 | 43,491 |
2018-01-17 | $33.70 | $34.00 | $33.61 | $33.74 | $31.68 | 54,393 |
2018-01-16 | $33.86 | $33.86 | $33.51 | $33.57 | $31.52 | 60,815 |
2018-01-12 | $33.42 | $33.71 | $33.40 | $33.70 | $31.64 | 25,736 |
2018-01-11 | $33.27 | $33.39 | $33.11 | $33.38 | $31.34 | 58,556 |
2018-01-10 | $33.27 | $33.27 | $33.09 | $33.20 | $31.17 | 41,261 |
2018-01-09 | $34.13 | $34.13 | $33.29 | $33.45 | $31.40 | 36,652 |
2018-01-08 | $33.50 | $33.50 | $33.29 | $33.41 | $31.37 | 49,932 |
2018-01-05 | $33.13 | $33.42 | $33.03 | $33.40 | $31.36 | 34,697 |
2018-01-04 | $32.97 | $33.18 | $32.89 | $32.96 | $30.94 | 17,819 |
2018-01-03 | $32.73 | $32.89 | $32.73 | $32.89 | $30.88 | 8,877 |
2018-01-02 | $32.20 | $32.63 | $32.20 | $32.63 | $30.63 | 59,164 |
2017-12-29 | $32.10 | $32.10 | $31.83 | $31.85 | $29.90 | 30,016 |
2017-12-28 | $31.71 | $31.74 | $31.68 | $31.71 | $29.77 | 8,219 |
2017-12-27 | $31.48 | $31.48 | $31.42 | $31.42 | $29.50 | 2,497 |
2017-12-26 | $31.52 | $31.52 | $31.35 | $31.40 | $29.48 | 11,718 |
2017-12-22 | $31.51 | $31.58 | $31.47 | $31.58 | $29.54 | 5,530 |
2017-12-21 | $31.31 | $31.55 | $31.31 | $31.35 | $29.32 | 57,064 |
2017-12-20 | $31.35 | $31.37 | $31.28 | $31.34 | $29.31 | 3,784 |
2017-12-19 | $31.34 | $31.49 | $31.28 | $31.30 | $29.28 | 11,530 |
2017-12-18 | $31.38 | $31.41 | $31.27 | $31.33 | $29.30 | 10,894 |
2017-12-15 | $30.92 | $31.06 | $30.92 | $31.04 | $29.03 | 2,339 |
2017-12-14 | $31.19 | $31.19 | $31.06 | $31.08 | $29.07 | 5,193 |
2017-12-13 | $31.10 | $31.16 | $30.94 | $31.16 | $29.14 | 15,222 |
2017-12-12 | $30.79 | $30.86 | $30.73 | $30.86 | $28.86 | 3,897 |
2017-12-11 | $31.05 | $31.18 | $31.05 | $31.16 | $29.15 | 4,096 |
2017-12-08 | $30.84 | $30.91 | $30.84 | $30.85 | $28.86 | 3,200 |
2017-12-07 | $30.49 | $30.58 | $30.49 | $30.50 | $28.53 | 2,395 |
2017-12-06 | $30.14 | $30.44 | $30.14 | $30.44 | $28.47 | 8,696 |
2017-12-05 | $30.89 | $30.93 | $30.77 | $30.77 | $28.78 | 3,148 |
2017-12-04 | $31.22 | $31.22 | $30.82 | $30.82 | $28.83 | 4,611 |
2017-12-01 | $30.74 | $30.85 | $30.67 | $30.77 | $28.78 | 5,571 |
2017-11-30 | $31.10 | $31.23 | $31.01 | $31.08 | $29.07 | 21,908 |
2017-11-29 | $31.75 | $31.75 | $31.23 | $31.38 | $29.35 | 5,572 |
2017-11-28 | $32.11 | $32.11 | $31.72 | $32.06 | $29.99 | 38,917 |
2017-11-27 | $31.79 | $31.80 | $31.56 | $31.59 | $29.55 | 13,072 |
2017-11-24 | $31.95 | $32.07 | $31.93 | $32.07 | $30.00 | 8,588 |
2017-11-22 | $32.16 | $32.24 | $32.09 | $32.23 | $30.14 | 27,442 |
2017-11-21 | $32.00 | $32.31 | $32.00 | $32.22 | $30.14 | 33,249 |
2017-11-20 | $31.66 | $31.83 | $31.62 | $31.69 | $29.64 | 28,971 |
2017-11-17 | $31.55 | $31.56 | $31.50 | $31.54 | $29.50 | 6,266 |
2017-11-16 | $31.19 | $31.30 | $31.12 | $31.24 | $29.22 | 4,078 |
2017-11-15 | $30.67 | $30.67 | $30.53 | $30.63 | $28.65 | 53,180 |
2017-11-14 | $30.91 | $30.91 | $30.60 | $30.64 | $28.66 | 250,717 |
2017-11-13 | $30.75 | $30.93 | $30.75 | $30.84 | $28.84 | 247,475 |
2017-11-10 | $31.07 | $31.07 | $30.85 | $30.86 | $28.87 | 2,554 |
2017-11-09 | $30.91 | $30.95 | $30.73 | $30.90 | $28.90 | 1,987 |
2017-11-08 | $31.05 | $31.11 | $31.05 | $31.11 | $29.10 | 11,966 |
2017-11-07 | $31.21 | $31.21 | $30.98 | $31.02 | $29.02 | 27,198 |
2017-11-06 | $31.00 | $31.11 | $30.98 | $31.11 | $29.10 | 3,045 |
2017-11-03 | $30.66 | $30.83 | $30.66 | $30.78 | $28.79 | 3,921 |
2017-11-02 | $30.81 | $30.85 | $30.79 | $30.84 | $28.85 | 6,378 |
2017-11-01 | $30.96 | $30.99 | $30.83 | $30.83 | $28.83 | 3,531 |
2017-10-31 | $30.47 | $30.64 | $30.47 | $30.62 | $28.64 | 3,059 |
2017-10-30 | $30.39 | $30.39 | $30.29 | $30.33 | $28.37 | 3,207 |
2017-10-27 | $30.46 | $30.48 | $30.16 | $30.48 | $28.51 | 7,503 |
2017-10-26 | $30.39 | $30.39 | $30.11 | $30.13 | $28.18 | 3,879 |
2017-10-25 | $30.51 | $30.51 | $30.23 | $30.29 | $28.33 | 2,892 |
2017-10-24 | $30.48 | $30.50 | $30.39 | $30.45 | $28.48 | 3,130 |
2017-10-23 | $30.36 | $30.43 | $30.36 | $30.40 | $28.44 | 8,129 |
2017-10-20 | $30.62 | $30.62 | $30.51 | $30.53 | $28.56 | 4,484 |
2017-10-19 | $30.35 | $30.47 | $30.35 | $30.44 | $28.47 | 5,131 |
2017-10-18 | $30.66 | $30.81 | $30.65 | $30.81 | $28.82 | 1,680 |
2017-10-17 | $30.60 | $30.70 | $30.59 | $30.69 | $28.70 | 5,615 |
2017-10-16 | $30.78 | $30.79 | $30.75 | $30.77 | $28.78 | 3,119 |
2017-10-13 | $30.70 | $30.78 | $30.70 | $30.74 | $28.75 | 14,863 |
2017-10-12 | $30.52 | $30.58 | $30.48 | $30.55 | $28.57 | 5,085 |
2017-10-11 | $30.48 | $30.48 | $30.39 | $30.45 | $28.48 | 7,322 |
2017-10-10 | $30.34 | $30.36 | $30.29 | $30.34 | $28.38 | 3,391 |
2017-10-09 | $30.09 | $30.09 | $29.98 | $30.03 | $28.09 | 4,254 |
2017-10-06 | $30.04 | $30.11 | $30.02 | $30.11 | $28.16 | 6,279 |
2017-10-05 | $30.12 | $30.18 | $30.12 | $30.17 | $28.22 | 3,215 |
2017-10-04 | $30.04 | $30.11 | $29.99 | $30.05 | $28.11 | 3,521 |
2017-10-03 | $29.85 | $29.98 | $29.81 | $29.93 | $28.00 | 10,138 |
2017-10-02 | $29.56 | $29.65 | $29.56 | $29.58 | $27.67 | 6,682 |
2017-09-29 | $29.46 | $29.59 | $29.46 | $29.59 | $27.68 | 25,208 |
2017-09-28 | $29.21 | $29.22 | $29.19 | $29.19 | $27.30 | 4,779 |
2017-09-27 | $29.26 | $29.31 | $29.18 | $29.30 | $27.40 | 6,626 |
2017-09-26 | $29.42 | $29.51 | $29.32 | $29.34 | $27.44 | 13,405 |
2017-09-25 | $29.71 | $29.71 | $29.43 | $29.51 | $27.54 | 6,044 |
2017-09-22 | $30.13 | $30.13 | $30.01 | $30.11 | $28.10 | 10,753 |
2017-09-21 | $30.28 | $30.28 | $30.14 | $30.26 | $28.24 | 13,972 |
2017-09-20 | $30.42 | $30.44 | $30.05 | $30.28 | $28.26 | 33,856 |
2017-09-19 | $30.25 | $30.30 | $30.23 | $30.30 | $28.27 | 3,002 |
2017-09-18 | $30.37 | $30.37 | $30.18 | $30.29 | $28.26 | 9,134 |
2017-09-15 | $29.94 | $30.11 | $29.94 | $30.09 | $28.08 | 10,727 |
2017-09-14 | $29.89 | $29.95 | $29.87 | $29.93 | $27.93 | 7,156 |
2017-09-13 | $29.82 | $29.89 | $29.82 | $29.89 | $27.89 | 672 |
2017-09-12 | $29.78 | $29.94 | $29.78 | $29.87 | $27.87 | 10,934 |
2017-09-11 | $29.83 | $29.88 | $29.82 | $29.88 | $27.88 | 1,370 |
2017-09-08 | $29.62 | $29.62 | $29.46 | $29.50 | $27.53 | 5,135 |
2017-09-07 | $29.54 | $29.62 | $29.39 | $29.60 | $27.62 | 6,678 |
2017-09-06 | $29.33 | $29.46 | $29.33 | $29.43 | $27.46 | 2,759 |
2017-09-05 | $29.43 | $29.43 | $29.14 | $29.22 | $27.27 | 8,266 |
2017-09-01 | $29.52 | $29.58 | $29.48 | $29.54 | $27.56 | 3,144 |
2017-08-31 | $29.50 | $29.50 | $29.26 | $29.26 | $27.30 | 8,137 |
2017-08-30 | $29.38 | $29.38 | $29.20 | $29.25 | $27.29 | 6,571 |
2017-08-29 | $29.11 | $29.24 | $29.11 | $29.22 | $27.27 | 1,371 |
2017-08-28 | $29.45 | $29.45 | $29.25 | $29.25 | $27.29 | 1,652 |
2017-08-25 | $29.35 | $29.40 | $29.32 | $29.36 | $27.39 | 1,787 |
2017-08-24 | $29.20 | $29.27 | $29.20 | $29.27 | $27.32 | 2,753 |
2017-08-23 | $29.15 | $29.22 | $29.12 | $29.22 | $27.26 | 1,431 |
2017-08-22 | $29.03 | $29.10 | $29.03 | $29.10 | $27.15 | 1,395 |
2017-08-21 | $28.79 | $28.81 | $28.74 | $28.74 | $26.82 | 2,079 |
2017-08-18 | $28.52 | $28.70 | $28.52 | $28.67 | $26.75 | 2,272 |
2017-08-17 | $28.76 | $28.76 | $28.55 | $28.55 | $26.64 | 3,038 |
2017-08-16 | $28.70 | $28.78 | $28.67 | $28.73 | $26.81 | 9,327 |
2017-08-15 | $28.52 | $28.52 | $28.35 | $28.49 | $26.59 | 4,048 |
2017-08-14 | $28.54 | $28.55 | $28.44 | $28.49 | $26.59 | 3,408 |
2017-08-11 | $28.00 | $28.19 | $27.98 | $28.15 | $26.27 | 46,167 |
2017-08-10 | $28.45 | $28.45 | $28.14 | $28.14 | $26.26 | 3,852 |
2017-08-09 | $28.80 | $28.81 | $28.69 | $28.81 | $26.88 | 2,660 |
2017-08-08 | $29.08 | $29.12 | $29.08 | $29.12 | $27.17 | 582 |
2017-08-07 | $28.92 | $28.97 | $28.87 | $28.97 | $27.03 | 2,718 |
2017-08-04 | $28.71 | $28.71 | $28.60 | $28.68 | $26.77 | 5,115 |
2017-08-03 | $28.68 | $28.68 | $28.48 | $28.60 | $26.68 | 7,187 |
2017-08-02 | $28.76 | $28.78 | $28.65 | $28.74 | $26.82 | 54,645 |
2017-08-01 | $28.92 | $28.92 | $28.75 | $28.80 | $26.87 | 9,226 |
2017-07-31 | $28.86 | $28.86 | $28.67 | $28.71 | $26.79 | 2,698 |
2017-07-28 | $28.56 | $28.66 | $28.56 | $28.66 | $26.74 | 1,316 |
2017-07-27 | $28.89 | $28.89 | $28.52 | $28.61 | $26.70 | 2,570 |
2017-07-26 | $28.63 | $28.80 | $28.63 | $28.80 | $26.87 | 2,797 |
2017-07-25 | $28.54 | $28.54 | $28.50 | $28.51 | $26.60 | 214,336 |
2017-07-24 | $28.69 | $28.69 | $28.49 | $28.65 | $26.73 | 196,539 |
2017-07-21 | $28.46 | $28.48 | $28.41 | $28.48 | $26.58 | 4,512 |
2017-07-20 | $28.51 | $28.53 | $28.46 | $28.46 | $26.56 | 1,364 |
2017-07-19 | $28.46 | $28.50 | $28.46 | $28.48 | $26.58 | 1,038 |
2017-07-18 | $28.21 | $28.30 | $28.11 | $28.30 | $26.41 | 7,279 |
2017-07-17 | $28.26 | $28.26 | $28.12 | $28.13 | $26.25 | 4,905 |
2017-07-14 | $28.13 | $28.25 | $28.10 | $28.24 | $26.35 | 2,557 |
2017-07-13 | $27.83 | $27.83 | $27.83 | $27.83 | $25.97 | 460 |
2017-07-12 | $27.75 | $27.75 | $27.69 | $27.69 | $25.84 | 975 |
2017-07-11 | $27.16 | $27.16 | $27.16 | $27.16 | $25.34 | 168 |
2017-07-10 | $26.94 | $27.06 | $26.90 | $27.06 | $25.25 | 1,747 |
2017-07-07 | $26.78 | $26.89 | $26.76 | $26.89 | $25.09 | 2,188 |
2017-07-06 | $26.80 | $26.80 | $26.80 | $26.80 | $25.01 | 310 |
2017-07-05 | $26.88 | $27.04 | $26.88 | $27.04 | $25.23 | 4,142 |
2017-07-03 | $27.06 | $27.06 | $26.99 | $26.99 | $25.19 | 439 |
2017-06-30 | $26.94 | $26.99 | $26.92 | $26.94 | $25.14 | 2,161 |
2017-06-29 | $27.04 | $27.04 | $26.72 | $26.72 | $24.93 | 6,206 |
2017-06-28 | $27.07 | $27.23 | $27.07 | $27.23 | $25.41 | 7,705 |
2017-06-27 | $27.22 | $27.22 | $26.98 | $26.98 | $25.18 | 6,865 |
2017-06-26 | $27.04 | $27.04 | $27.04 | $27.04 | $25.23 | 7 |
2017-06-23 | $27.53 | $27.53 | $27.02 | $27.06 | $25.23 | 680 |
2017-06-22 | $26.83 | $26.95 | $26.83 | $26.92 | $25.10 | 3,452 |
2017-06-21 | $26.82 | $26.82 | $26.75 | $26.78 | $24.97 | 1,822 |
2017-06-20 | $26.78 | $26.79 | $26.70 | $26.71 | $24.91 | 2,069 |
2017-06-19 | $26.90 | $26.90 | $26.87 | $26.87 | $25.05 | 1,279 |
2017-06-16 | $26.50 | $26.54 | $26.50 | $26.54 | $24.75 | 1,980 |
2017-06-15 | $26.45 | $26.72 | $26.45 | $26.54 | $24.75 | 6,400 |
2017-06-14 | $26.98 | $27.02 | $26.79 | $26.79 | $24.98 | 2,474 |
2017-06-13 | $26.80 | $27.05 | $26.80 | $26.81 | $25.00 | 30,412 |
2017-06-12 | $26.58 | $26.63 | $26.58 | $26.63 | $24.83 | 209 |
2017-06-09 | $26.98 | $26.98 | $26.98 | $26.98 | $25.16 | 17 |
2017-06-08 | $27.01 | $27.01 | $26.98 | $26.98 | $25.16 | 3,350 |
2017-06-07 | $26.80 | $26.80 | $26.69 | $26.73 | $24.92 | 582 |
2017-06-06 | $26.76 | $26.79 | $26.76 | $26.79 | $24.98 | 1,687 |
2017-06-05 | $26.79 | $26.79 | $26.79 | $26.79 | $24.98 | 852 |
2017-06-02 | $26.64 | $26.73 | $26.64 | $26.73 | $24.92 | 2,913 |
2017-06-01 | $26.47 | $26.56 | $26.46 | $26.55 | $24.76 | 1,136 |
2017-05-31 | $26.61 | $26.61 | $26.36 | $26.37 | $24.59 | 1,860 |
2017-05-30 | $26.59 | $26.59 | $26.59 | $26.59 | $24.80 | 638 |
2017-05-26 | $26.76 | $26.76 | $26.76 | $26.76 | $24.95 | 193 |
2017-05-25 | $26.68 | $26.68 | $26.68 | $26.68 | $24.87 | 215 |
2017-05-24 | $26.44 | $26.51 | $26.44 | $26.51 | $24.72 | 300 |
2017-05-23 | $26.39 | $26.41 | $26.39 | $26.41 | $24.63 | 1,300 |
2017-05-22 | $26.36 | $26.36 | $26.36 | $26.36 | $24.58 | 0 |
2017-05-19 | $26.27 | $26.36 | $26.27 | $26.36 | $24.58 | 560 |
2017-05-18 | $25.73 | $25.87 | $25.60 | $25.86 | $24.11 | 2,904 |
2017-05-17 | $26.35 | $26.35 | $26.10 | $26.10 | $24.34 | 1,006 |
2017-05-16 | $26.51 | $26.51 | $26.51 | $26.51 | $24.72 | 728 |
2017-05-15 | $26.44 | $26.44 | $26.44 | $26.44 | $24.65 | 200 |
2017-05-12 | $26.21 | $26.24 | $26.20 | $26.24 | $24.47 | 2,093 |
2017-05-11 | $26.01 | $26.15 | $26.01 | $26.11 | $24.35 | 1,424 |
2017-05-10 | $25.99 | $26.01 | $25.99 | $26.01 | $24.25 | 1,349 |
2017-05-09 | $25.94 | $25.94 | $25.86 | $25.86 | $24.11 | 5,135 |
2017-05-08 | $25.63 | $25.64 | $25.61 | $25.62 | $23.89 | 7,594 |
2017-05-05 | $25.61 | $25.61 | $25.61 | $25.61 | $23.88 | 0 |
2017-05-04 | $25.61 | $25.61 | $25.61 | $25.61 | $23.88 | 424 |
2017-05-03 | $25.61 | $25.61 | $25.61 | $25.61 | $23.88 | 5,000 |
2017-05-02 | $25.55 | $25.70 | $25.55 | $25.69 | $23.96 | 3,027 |
2017-05-01 | $25.60 | $25.60 | $25.48 | $25.50 | $23.78 | 786 |
2017-04-28 | $25.32 | $25.32 | $25.32 | $25.32 | $23.61 | 0 |
2017-04-27 | $25.32 | $25.32 | $25.32 | $25.32 | $23.61 | 0 |
2017-04-26 | $25.32 | $25.32 | $25.32 | $25.32 | $23.61 | 70 |
2017-04-25 | $25.32 | $25.32 | $25.32 | $25.32 | $23.61 | 200 |
2017-04-24 | $24.61 | $24.61 | $24.61 | $24.61 | $22.95 | 0 |
2017-04-21 | $24.61 | $24.61 | $24.61 | $24.61 | $22.95 | 0 |
2017-04-20 | $24.61 | $24.61 | $24.61 | $24.61 | $22.95 | 1 |
2017-04-19 | $24.79 | $24.79 | $24.61 | $24.61 | $22.95 | 260 |
2017-04-18 | $24.75 | $24.75 | $24.75 | $24.75 | $23.08 | 100 |
2017-04-17 | $25.08 | $25.08 | $25.08 | $25.08 | $23.39 | 0 |
2017-04-13 | $25.08 | $25.08 | $25.08 | $25.08 | $23.39 | 122 |
2017-04-12 | $24.79 | $24.79 | $24.79 | $24.79 | $23.11 | 105 |
2017-04-11 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 0 |
2017-04-10 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 0 |
2017-04-07 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 1 |
2017-04-06 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 27 |
2017-04-05 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 0 |
2017-04-04 | $25.40 | $25.40 | $25.02 | $25.02 | $23.33 | 300 |
2017-04-03 | $25.13 | $25.13 | $25.13 | $25.13 | $23.43 | 30 |
2017-03-31 | $25.13 | $25.13 | $25.13 | $25.13 | $23.43 | 0 |
2017-03-30 | $25.13 | $25.13 | $25.13 | $25.13 | $23.43 | 401 |
2017-03-29 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 0 |
2017-03-28 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 0 |
2017-03-27 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 0 |
2017-03-24 | $25.02 | $25.02 | $25.02 | $25.02 | $23.33 | 0 |
2017-03-23 | $25.00 | $25.02 | $25.00 | $25.02 | $23.33 | 266 |
2017-03-22 | $24.85 | $24.89 | $24.85 | $24.88 | $23.20 | 700 |
2017-03-21 | $24.88 | $24.88 | $24.88 | $24.88 | $23.20 | 0 |
2017-03-20 | $24.88 | $24.88 | $24.88 | $24.88 | $23.20 | 0 |
2017-03-17 | $24.88 | $24.88 | $24.88 | $24.88 | $23.20 | 10 |
2017-03-16 | $25.00 | $25.00 | $24.88 | $24.88 | $23.20 | 700 |
2017-03-15 | $23.83 | $23.83 | $23.83 | $23.83 | $22.22 | 0 |
2017-03-14 | $23.83 | $23.83 | $23.83 | $23.83 | $22.22 | 0 |
2017-03-13 | $23.83 | $23.83 | $23.83 | $23.83 | $22.22 | 0 |
2017-03-10 | $23.83 | $23.83 | $23.83 | $23.83 | $22.22 | 0 |
2017-03-09 | $23.83 | $23.83 | $23.83 | $23.83 | $22.22 | 425 |
2017-03-08 | $23.61 | $23.61 | $23.61 | $23.61 | $22.02 | 5 |
2017-03-07 | $23.61 | $23.61 | $23.61 | $23.61 | $22.02 | 170 |
2017-03-06 | $23.85 | $23.85 | $23.60 | $23.61 | $22.02 | 4,300 |
2017-03-03 | $23.95 | $23.95 | $23.95 | $23.95 | $22.33 | 0 |
2017-03-02 | $23.95 | $23.95 | $23.95 | $23.95 | $22.33 | 0 |
2017-03-01 | $23.95 | $23.95 | $23.95 | $23.95 | $22.33 | 800 |
2017-02-28 | $23.96 | $23.96 | $23.96 | $23.96 | $22.34 | 5 |
2017-02-27 | $23.96 | $23.96 | $23.96 | $23.96 | $22.34 | 0 |
2017-02-24 | $23.96 | $23.96 | $23.96 | $23.96 | $22.34 | 0 |
2017-02-23 | $23.96 | $23.96 | $23.96 | $23.96 | $22.34 | 0 |
2017-02-22 | $23.96 | $23.96 | $23.96 | $23.96 | $22.34 | 0 |
2017-02-21 | $23.96 | $23.96 | $23.96 | $23.96 | $22.34 | 536 |
2017-02-17 | $23.90 | $23.90 | $23.90 | $23.90 | $22.29 | 0 |
2017-02-16 | $23.90 | $23.90 | $23.90 | $23.90 | $22.29 | 0 |
2017-02-15 | $23.91 | $23.97 | $23.90 | $23.90 | $22.29 | 1,300 |
2017-02-14 | $23.62 | $23.62 | $23.62 | $23.62 | $22.02 | 0 |
2017-02-13 | $23.62 | $23.62 | $23.62 | $23.62 | $22.02 | 0 |
2017-02-10 | $23.62 | $23.62 | $23.62 | $23.62 | $22.02 | 0 |
2017-02-09 | $23.62 | $23.62 | $23.62 | $23.62 | $22.02 | 129 |
2017-02-08 | $23.41 | $23.41 | $23.41 | $23.41 | $21.83 | 0 |
2017-02-07 | $23.41 | $23.41 | $23.41 | $23.41 | $21.83 | 0 |
2017-02-06 | $23.41 | $23.41 | $23.41 | $23.41 | $21.83 | 0 |
2017-02-03 | $23.41 | $23.41 | $23.41 | $23.41 | $21.83 | 1 |
2017-02-02 | $23.36 | $23.41 | $23.36 | $23.41 | $21.83 | 1,000 |
2017-02-01 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-31 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 2 |
2017-01-30 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-27 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-26 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-25 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-24 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 1 |
2017-01-23 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-20 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-19 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-18 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-17 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-13 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 0 |
2017-01-12 | $22.87 | $22.87 | $22.87 | $22.87 | $21.33 | 242 |
2017-01-11 | $22.25 | $22.25 | $22.25 | $22.25 | $20.75 | 0 |
2017-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $20.75 | 6 |
2017-01-09 | $22.25 | $22.25 | $22.25 | $22.25 | $20.75 | 0 |
2017-01-06 | $22.25 | $22.25 | $22.25 | $22.25 | $20.75 | 115 |
2017-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.51 | 0 |
2017-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $20.51 | 337 |
2017-01-03 | $21.49 | $21.49 | $21.49 | $21.49 | $20.04 | 9 |
2016-12-30 | $21.45 | $21.60 | $21.45 | $21.49 | $20.04 | 8,397 |
2016-12-29 | $21.16 | $21.16 | $21.16 | $21.16 | $19.73 | 26 |
2016-12-28 | $21.26 | $21.26 | $21.26 | $21.26 | $19.82 | 0 |
2016-12-27 | $21.26 | $21.26 | $21.26 | $21.26 | $19.82 | 0 |
2016-12-23 | $21.26 | $21.26 | $21.26 | $21.26 | $19.82 | 0 |
2016-12-22 | $21.26 | $21.26 | $21.26 | $21.26 | $19.73 | 100 |
2016-12-21 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 0 |
2016-12-20 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 0 |
2016-12-19 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 0 |
2016-12-16 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 0 |
2016-12-15 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 1 |
2016-12-14 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 2 |
2016-12-13 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 1 |
2016-12-12 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 450 |
2016-12-09 | $22.24 | $22.24 | $22.12 | $22.12 | $20.53 | 5,500 |
2016-12-08 | $21.66 | $21.66 | $21.66 | $21.66 | $20.10 | 39 |
2016-12-07 | $21.66 | $21.66 | $21.66 | $21.66 | $20.10 | 0 |
2016-12-06 | $21.66 | $21.66 | $21.66 | $21.66 | $20.10 | 0 |
2016-12-05 | $21.68 | $21.75 | $21.66 | $21.66 | $20.10 | 794 |
2016-12-02 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 0 |
2016-12-01 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 0 |
2016-11-30 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 0 |
2016-11-29 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 0 |
2016-11-28 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 0 |
2016-11-25 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 0 |
2016-11-23 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 0 |
2016-11-22 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 0 |
2016-11-21 | $21.63 | $21.63 | $21.63 | $21.63 | $20.08 | 200 |
2016-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 0 |
2016-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 0 |
2016-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 50 |
2016-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 0 |
2016-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 0 |
2016-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 1 |
2016-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 0 |
2016-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 0 |
2016-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.35 | 915 |
2016-11-07 | $22.65 | $22.65 | $22.65 | $22.65 | $21.03 | 0 |
2016-11-04 | $22.65 | $22.65 | $22.65 | $22.65 | $21.03 | 52 |
2016-11-03 | $22.65 | $22.65 | $22.65 | $22.65 | $21.03 | 1,046 |
2016-11-02 | $23.15 | $23.15 | $23.15 | $23.15 | $21.49 | 0 |
2016-11-01 | $23.15 | $23.15 | $23.15 | $23.15 | $21.49 | 0 |
2016-10-31 | $23.15 | $23.15 | $23.15 | $23.15 | $21.49 | 49 |
2016-10-28 | $22.97 | $23.15 | $22.97 | $23.15 | $21.49 | 2,496 |
2016-10-27 | $23.34 | $23.34 | $23.34 | $23.34 | $21.66 | 0 |
2016-10-26 | $23.34 | $23.34 | $23.34 | $23.34 | $21.66 | 230 |
2016-10-25 | $23.36 | $23.36 | $23.36 | $23.36 | $21.68 | 0 |
2016-10-24 | $23.36 | $23.36 | $23.36 | $23.36 | $21.68 | 300 |
2016-10-21 | $22.56 | $22.56 | $22.56 | $22.56 | $20.94 | 10 |
2016-10-20 | $22.56 | $22.56 | $22.56 | $22.56 | $20.94 | 0 |
2016-10-19 | $22.56 | $22.56 | $22.56 | $22.56 | $20.94 | 0 |
2016-10-18 | $22.56 | $22.56 | $22.56 | $22.56 | $20.94 | 25 |
2016-10-17 | $22.56 | $22.56 | $22.56 | $22.56 | $20.94 | 0 |
2016-10-14 | $23.11 | $23.11 | $22.55 | $22.56 | $20.94 | 11,069 |
2016-10-13 | $22.75 | $22.75 | $22.72 | $22.72 | $21.09 | 500 |
2016-10-12 | $23.47 | $23.47 | $23.47 | $23.47 | $21.78 | 0 |
2016-10-11 | $23.47 | $23.47 | $23.47 | $23.47 | $21.78 | 25 |
2016-10-10 | $23.47 | $23.47 | $23.47 | $23.47 | $21.78 | 28 |
2016-10-07 | $23.47 | $23.47 | $23.47 | $23.47 | $21.78 | 0 |
2016-10-06 | $23.47 | $23.47 | $23.47 | $23.47 | $21.78 | 3 |
2016-10-05 | $23.47 | $23.47 | $23.47 | $23.47 | $21.78 | 2,500 |
2016-10-04 | $23.14 | $23.14 | $23.14 | $23.14 | $21.48 | 2 |
2016-10-03 | $23.14 | $23.14 | $23.14 | $23.14 | $21.48 | 19 |
2016-09-30 | $23.14 | $23.14 | $23.14 | $23.14 | $21.48 | 19 |
2016-09-29 | $23.14 | $23.14 | $23.14 | $23.14 | $21.48 | 239 |
2016-09-28 | $23.07 | $23.07 | $23.07 | $23.07 | $21.42 | 0 |
2016-09-27 | $23.07 | $23.07 | $23.07 | $23.07 | $21.42 | 0 |
2016-09-26 | $23.07 | $23.07 | $23.07 | $23.07 | $21.42 | 0 |
2016-09-23 | $23.07 | $23.07 | $23.07 | $23.07 | $21.27 | 104 |
2016-09-22 | $23.07 | $23.07 | $23.07 | $23.07 | $21.27 | 0 |
2016-09-21 | $23.07 | $23.07 | $23.07 | $23.07 | $21.27 | 0 |
2016-09-20 | $22.93 | $23.07 | $22.93 | $23.07 | $21.27 | 2,481 |
2016-09-19 | $22.66 | $22.66 | $22.66 | $22.66 | $20.89 | 0 |
2016-09-16 | $22.66 | $22.66 | $22.66 | $22.66 | $20.89 | 10 |
2016-09-15 | $22.66 | $22.66 | $22.66 | $22.66 | $20.89 | 0 |
2016-09-14 | $22.66 | $22.66 | $22.66 | $22.66 | $20.89 | 2 |
2016-09-13 | $22.66 | $22.66 | $22.66 | $22.66 | $20.89 | 769 |
2016-09-12 | $22.78 | $22.78 | $22.78 | $22.78 | $21.00 | 1,000 |
2016-09-09 | $23.73 | $23.73 | $23.73 | $23.73 | $21.87 | 0 |
2016-09-08 | $23.73 | $23.73 | $23.73 | $23.73 | $21.87 | 0 |
2016-09-07 | $23.73 | $23.73 | $23.73 | $23.73 | $21.87 | 0 |
2016-09-06 | $23.70 | $23.74 | $23.69 | $23.73 | $21.87 | 4,500 |
2016-09-02 | $22.58 | $22.58 | $22.58 | $22.58 | $20.81 | 0 |
2016-09-01 | $22.58 | $22.58 | $22.58 | $22.58 | $20.81 | 128 |
2016-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.20 | 162 |
2016-08-30 | $22.85 | $23.00 | $22.85 | $23.00 | $21.20 | 875 |
2016-08-29 | $23.36 | $23.36 | $23.36 | $23.36 | $21.53 | 0 |
2016-08-26 | $23.36 | $23.36 | $23.36 | $23.36 | $21.53 | 4,401 |
2016-08-25 | $23.34 | $23.34 | $23.34 | $23.34 | $21.52 | 0 |
2016-08-24 | $23.34 | $23.34 | $23.34 | $23.34 | $21.52 | 44 |
2016-08-23 | $23.34 | $23.34 | $23.34 | $23.34 | $21.52 | 0 |
2016-08-22 | $23.34 | $23.34 | $23.34 | $23.34 | $21.52 | 54 |
2016-08-19 | $23.34 | $23.34 | $23.34 | $23.34 | $21.52 | 130 |
2016-08-18 | $22.92 | $22.92 | $22.92 | $22.92 | $21.13 | 0 |
2016-08-17 | $22.88 | $22.92 | $22.88 | $22.92 | $21.13 | 500 |
2016-08-16 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 0 |
2016-08-15 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 0 |
2016-08-12 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 0 |
2016-08-11 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 0 |
2016-08-10 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 0 |
2016-08-09 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 0 |
2016-08-08 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 0 |
2016-08-05 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 100 |
2016-08-04 | $22.07 | $22.07 | $22.07 | $22.07 | $20.34 | 0 |
2016-08-03 | $21.97 | $22.07 | $21.97 | $22.07 | $20.34 | 2,956 |
2016-08-02 | $22.29 | $22.29 | $22.29 | $22.29 | $20.55 | 4 |
2016-08-01 | $22.29 | $22.29 | $22.29 | $22.29 | $20.55 | 0 |
2016-07-29 | $22.40 | $22.40 | $22.29 | $22.29 | $20.55 | 647 |
2016-07-28 | $22.03 | $22.03 | $22.03 | $22.03 | $20.31 | 0 |
2016-07-27 | $22.03 | $22.03 | $22.03 | $22.03 | $20.31 | 0 |
2016-07-26 | $22.03 | $22.03 | $22.03 | $22.03 | $20.31 | 0 |
2016-07-25 | $22.03 | $22.03 | $22.03 | $22.03 | $20.31 | 0 |
2016-07-22 | $22.03 | $22.03 | $22.03 | $22.03 | $20.31 | 338 |
2016-07-21 | $21.77 | $21.77 | $21.77 | $21.77 | $20.07 | 0 |
2016-07-20 | $21.77 | $21.77 | $21.77 | $21.77 | $20.07 | 0 |
2016-07-19 | $21.77 | $21.77 | $21.77 | $21.77 | $20.07 | 45 |
2016-07-18 | $21.77 | $21.77 | $21.77 | $21.77 | $20.07 | 0 |
2016-07-15 | $21.77 | $21.77 | $21.77 | $21.77 | $20.07 | 0 |
2016-07-14 | $21.77 | $21.77 | $21.77 | $21.77 | $20.07 | 47 |
2016-07-13 | $21.77 | $21.77 | $21.77 | $21.77 | $20.07 | 15 |
2016-07-12 | $21.77 | $21.77 | $21.77 | $21.77 | $20.07 | 200 |
2016-07-11 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 0 |
2016-07-08 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 0 |
2016-07-07 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 10 |
2016-07-06 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 50 |
2016-07-05 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 0 |
2016-07-01 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 0 |
2016-06-30 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 0 |
2016-06-29 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 0 |
2016-06-28 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 1 |
2016-06-27 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 245 |
2016-06-24 | $20.97 | $20.97 | $20.97 | $20.97 | $19.33 | 7 |
2016-06-23 | $20.97 | $20.97 | $20.97 | $20.97 | $19.33 | 7 |
2016-06-22 | $21.08 | $21.08 | $20.97 | $20.97 | $19.33 | 8,000 |
2016-06-21 | $20.86 | $20.86 | $20.86 | $20.86 | $19.23 | 0 |
2016-06-20 | $20.90 | $20.96 | $20.86 | $20.86 | $19.23 | 2,001 |
2016-06-17 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
2016-06-16 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
2016-06-15 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
2016-06-14 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
2016-06-13 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
2016-06-10 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 1 |
2016-06-09 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
2016-06-08 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
2016-06-07 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
2016-06-06 | $21.32 | $21.33 | $21.18 | $21.24 | $19.53 | 3,104 |
2016-06-03 | $20.95 | $20.95 | $20.95 | $20.95 | $19.27 | 251 |
2016-06-02 | $20.59 | $20.59 | $20.59 | $20.59 | $18.93 | 0 |
2016-06-01 | $20.59 | $20.59 | $20.59 | $20.59 | $18.93 | 1,463 |
2016-05-31 | $20.55 | $20.55 | $20.55 | $20.55 | $18.90 | 0 |
2016-05-27 | $20.55 | $20.55 | $20.55 | $20.55 | $18.90 | 0 |
2016-05-26 | $20.66 | $20.66 | $20.55 | $20.55 | $18.90 | 986 |
2016-05-25 | $20.11 | $20.11 | $20.11 | $20.11 | $18.49 | 0 |
2016-05-24 | $20.11 | $20.11 | $20.11 | $20.11 | $18.49 | 0 |
2016-05-23 | $19.89 | $20.11 | $19.89 | $20.11 | $18.49 | 1,639 |
2016-05-20 | $20.52 | $20.52 | $20.52 | $20.52 | $18.87 | 0 |
2016-05-19 | $20.52 | $20.52 | $20.52 | $20.52 | $18.87 | 0 |
2016-05-18 | $20.52 | $20.52 | $20.52 | $20.52 | $18.87 | 0 |
2016-05-17 | $20.52 | $20.52 | $20.52 | $20.52 | $18.87 | 251 |
2016-05-16 | $20.65 | $20.65 | $20.65 | $20.65 | $18.99 | 0 |
2016-05-13 | $20.65 | $20.65 | $20.65 | $20.65 | $18.99 | 0 |
2016-05-12 | $20.65 | $20.65 | $20.65 | $20.65 | $18.99 | 100 |
2016-05-11 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 1 |
2016-05-10 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 0 |
2016-05-09 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 0 |
2016-05-06 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 0 |
2016-05-05 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 0 |
2016-05-04 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 1 |
2016-05-03 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 0 |
2016-05-02 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 0 |
2016-04-29 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 138 |
2016-04-28 | $21.43 | $21.43 | $21.43 | $21.43 | $19.71 | 100 |
2016-04-27 | $21.42 | $21.42 | $21.42 | $21.42 | $19.70 | 600 |
2016-04-26 | $21.32 | $21.32 | $21.32 | $21.32 | $19.61 | 0 |
2016-04-25 | $21.32 | $21.32 | $21.32 | $21.32 | $19.61 | 124 |
2016-04-22 | $21.57 | $21.57 | $21.55 | $21.55 | $19.82 | 200 |
2016-04-21 | $21.57 | $21.57 | $21.57 | $21.57 | $19.84 | 200 |
2016-04-20 | $21.82 | $21.82 | $21.82 | $21.82 | $20.07 | 300 |
2016-04-19 | $21.54 | $22.03 | $21.54 | $22.03 | $20.26 | 2,303 |
2016-04-18 | $21.45 | $21.45 | $21.45 | $21.45 | $19.73 | 50 |
2016-04-15 | $21.45 | $21.45 | $21.45 | $21.45 | $19.73 | 0 |
2016-04-14 | $21.45 | $21.45 | $21.45 | $21.45 | $19.73 | 0 |
2016-04-13 | $21.45 | $21.45 | $21.45 | $21.45 | $19.73 | 150 |
2016-04-12 | $21.45 | $21.45 | $21.45 | $21.45 | $19.73 | 300 |
2016-04-11 | $21.35 | $21.35 | $21.35 | $21.35 | $19.63 | 3 |
2016-04-08 | $21.35 | $21.35 | $21.35 | $21.35 | $19.63 | 0 |
2016-04-07 | $21.35 | $21.35 | $21.35 | $21.35 | $19.63 | 0 |
2016-04-06 | $21.35 | $21.35 | $21.35 | $21.35 | $19.63 | 0 |
2016-04-05 | $21.35 | $21.35 | $21.35 | $21.35 | $19.63 | 2 |
2016-04-04 | $21.35 | $21.35 | $21.35 | $21.35 | $19.63 | 0 |
2016-04-01 | $21.23 | $21.35 | $21.23 | $21.35 | $19.63 | 474 |
2016-03-31 | $20.94 | $20.94 | $20.94 | $20.94 | $19.26 | 0 |
2016-03-30 | $20.94 | $20.94 | $20.94 | $20.94 | $19.26 | 1 |
2016-03-29 | $20.94 | $20.94 | $20.94 | $20.94 | $19.26 | 0 |
2016-03-28 | $20.94 | $20.94 | $20.94 | $20.94 | $19.26 | 0 |
2016-03-24 | $20.93 | $20.94 | $20.93 | $20.94 | $19.26 | 473 |
2016-03-23 | $20.71 | $20.71 | $20.71 | $20.71 | $19.05 | 0 |
2016-03-22 | $20.71 | $20.71 | $20.71 | $20.71 | $19.05 | 0 |
2016-03-21 | $20.71 | $20.71 | $20.71 | $20.71 | $19.05 | 1 |
2016-03-18 | $20.71 | $20.71 | $20.71 | $20.71 | $19.05 | 4 |
2016-03-17 | $20.71 | $20.71 | $20.71 | $20.71 | $19.05 | 0 |
2016-03-16 | $20.71 | $20.71 | $20.71 | $20.71 | $19.05 | 0 |
2016-03-15 | $20.71 | $20.71 | $20.71 | $20.71 | $19.05 | 2 |
2016-03-14 | $20.71 | $20.71 | $20.71 | $20.71 | $19.05 | 4 |
2016-03-11 | $20.62 | $20.71 | $20.62 | $20.71 | $19.05 | 1,199 |
2016-03-10 | $20.17 | $20.17 | $20.17 | $20.17 | $18.55 | 1 |
2016-03-09 | $20.17 | $20.17 | $20.17 | $20.17 | $18.55 | 148 |
2016-03-08 | $20.42 | $20.42 | $20.42 | $20.42 | $18.78 | 2 |
2016-03-07 | $20.42 | $20.42 | $20.42 | $20.42 | $18.78 | 0 |
2016-03-04 | $20.30 | $20.49 | $20.30 | $20.42 | $18.78 | 2,909 |
2016-03-03 | $19.28 | $19.28 | $19.28 | $19.28 | $17.73 | 1 |
2016-03-02 | $19.28 | $19.28 | $19.28 | $19.28 | $17.73 | 0 |
2016-03-01 | $19.79 | $19.87 | $19.28 | $19.28 | $17.73 | 501 |
2016-02-29 | $19.21 | $19.25 | $18.91 | $19.25 | $17.70 | 500 |
2016-02-26 | $19.18 | $19.18 | $19.09 | $19.16 | $17.62 | 4,194 |
2016-02-25 | $19.23 | $19.23 | $19.23 | $19.23 | $17.68 | 474 |
2016-02-24 | $19.12 | $19.12 | $19.12 | $19.12 | $17.58 | 103 |
2016-02-23 | $19.28 | $19.29 | $19.27 | $19.27 | $17.72 | 2,008 |
2016-02-22 | $19.16 | $19.16 | $19.16 | $19.16 | $17.62 | 0 |
2016-02-19 | $19.16 | $19.16 | $19.15 | $19.16 | $17.62 | 1,493 |
2016-02-18 | $19.27 | $19.27 | $19.22 | $19.22 | $17.67 | 536 |
2016-02-17 | $18.87 | $18.87 | $18.87 | $18.87 | $17.35 | 3 |
2016-02-16 | $18.78 | $18.87 | $18.78 | $18.87 | $17.35 | 565 |
2016-02-12 | $18.45 | $18.45 | $18.45 | $18.45 | $16.97 | 210 |
2016-02-11 | $18.32 | $18.32 | $18.32 | $18.32 | $16.85 | 110 |
2016-02-10 | $18.80 | $18.80 | $18.80 | $18.80 | $17.29 | 0 |
2016-02-09 | $18.98 | $18.98 | $18.80 | $18.80 | $17.29 | 203 |
2016-02-08 | $18.76 | $18.76 | $18.76 | $18.76 | $17.25 | 10 |
2016-02-05 | $18.76 | $18.76 | $18.76 | $18.76 | $17.25 | 1 |
2016-02-04 | $18.76 | $18.76 | $18.76 | $18.76 | $17.25 | 0 |
2016-02-03 | $18.76 | $18.76 | $18.76 | $18.76 | $17.25 | 0 |
2016-02-02 | $19.09 | $19.09 | $18.76 | $18.76 | $17.25 | 355 |
2016-02-01 | $19.25 | $19.25 | $19.25 | $19.25 | $17.70 | 505 |
2016-01-29 | $18.58 | $18.58 | $18.58 | $18.58 | $17.09 | 0 |
2016-01-28 | $18.58 | $18.58 | $18.58 | $18.58 | $17.09 | 0 |
2016-01-27 | $18.58 | $18.58 | $18.58 | $18.58 | $17.09 | 0 |
2016-01-26 | $18.58 | $18.58 | $18.58 | $18.58 | $17.09 | 109 |
2016-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 2 |
2016-01-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 10 |
2016-01-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 0 |
2016-01-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 406 |
2016-01-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.01 | 554 |
2016-01-15 | $18.45 | $18.45 | $18.45 | $18.45 | $16.97 | 1,035 |
2016-01-14 | $18.84 | $18.84 | $18.84 | $18.84 | $17.33 | 157 |
2016-01-13 | $18.93 | $18.93 | $18.93 | $18.93 | $17.41 | 2 |
2016-01-12 | $18.93 | $18.93 | $18.93 | $18.93 | $17.41 | 116 |
2016-01-11 | $18.93 | $18.93 | $18.93 | $18.93 | $17.41 | 0 |
2016-01-08 | $18.93 | $18.93 | $18.93 | $18.93 | $17.41 | 410 |
2016-01-07 | $19.33 | $19.33 | $19.33 | $19.33 | $17.78 | 1,043 |
2016-01-06 | $19.69 | $19.69 | $19.69 | $19.69 | $18.11 | 529 |
2016-01-05 | $20.43 | $20.43 | $20.43 | $20.43 | $18.79 | 0 |
2016-01-04 | $20.43 | $20.43 | $20.43 | $20.43 | $18.79 | 1 |
2015-12-31 | $20.43 | $20.43 | $20.43 | $20.43 | $18.79 | 201 |
2015-12-30 | $18.51 | $20.49 | $18.51 | $20.49 | $18.84 | 2,110 |
2015-12-29 | $20.98 | $20.98 | $20.98 | $20.98 | $19.29 | 10 |
2015-12-28 | $20.98 | $20.98 | $20.98 | $20.98 | $19.29 | 1 |
2015-12-24 | $20.98 | $20.98 | $20.98 | $20.98 | $19.29 | 5 |
2015-12-23 | $20.98 | $20.98 | $20.98 | $20.98 | $19.29 | 200 |
2015-12-22 | $20.49 | $20.49 | $20.49 | $20.49 | $18.84 | 1 |
2015-12-21 | $20.49 | $20.49 | $20.49 | $20.49 | $18.84 | 950 |
2015-12-18 | $20.42 | $20.42 | $20.42 | $20.42 | $18.70 | 1 |
2015-12-17 | $20.42 | $20.42 | $20.42 | $20.42 | $18.70 | 0 |
2015-12-16 | $20.42 | $20.42 | $20.42 | $20.42 | $18.70 | 0 |
2015-12-15 | $20.42 | $20.42 | $20.42 | $20.42 | $18.70 | 0 |
2015-12-14 | $20.42 | $20.42 | $20.42 | $20.42 | $18.70 | 98 |
2015-12-11 | $20.42 | $20.42 | $20.42 | $20.42 | $18.70 | 1 |
2015-12-10 | $20.42 | $20.42 | $20.42 | $20.42 | $18.70 | 128 |
2015-12-09 | $20.71 | $20.71 | $20.71 | $20.71 | $18.97 | 0 |
2015-12-08 | $20.71 | $20.71 | $20.71 | $20.71 | $18.97 | 230 |
2015-12-07 | $21.09 | $21.09 | $21.09 | $21.09 | $19.32 | 11 |
2015-12-04 | $21.09 | $21.09 | $21.09 | $21.09 | $19.32 | 0 |
2015-12-03 | $21.09 | $21.09 | $21.09 | $21.09 | $19.32 | 1,410 |
2015-12-02 | $21.27 | $21.27 | $21.27 | $21.27 | $19.48 | 0 |
2015-12-01 | $21.27 | $21.27 | $21.27 | $21.27 | $19.48 | 0 |
2015-11-30 | $21.27 | $21.27 | $21.27 | $21.27 | $19.48 | 0 |
2015-11-27 | $21.20 | $21.27 | $21.20 | $21.27 | $19.48 | 300 |
2015-11-25 | $21.76 | $21.76 | $21.76 | $21.76 | $19.93 | 0 |
2015-11-24 | $21.76 | $21.76 | $21.76 | $21.76 | $19.93 | 100 |
2015-11-23 | $21.60 | $21.60 | $21.60 | $21.60 | $19.78 | 100 |
2015-11-20 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-19 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-18 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-17 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 95 |
2015-11-16 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-13 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 50 |
2015-11-12 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-11 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-10 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-09 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-06 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 0 |
2015-11-05 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 1 |
2015-11-04 | $22.29 | $22.31 | $22.29 | $22.31 | $20.43 | 200 |
2015-11-03 | $22.10 | $22.31 | $22.10 | $22.31 | $20.43 | 800 |
2015-11-02 | $21.90 | $21.90 | $21.90 | $21.90 | $20.06 | 106 |
2015-10-30 | $21.74 | $21.74 | $21.67 | $21.67 | $19.85 | 200 |
2015-10-29 | $22.02 | $22.02 | $22.02 | $22.02 | $20.17 | 0 |
2015-10-28 | $22.02 | $22.02 | $22.02 | $22.02 | $20.17 | 0 |
2015-10-27 | $22.02 | $22.02 | $22.02 | $22.02 | $20.17 | 1 |
2015-10-26 | $21.90 | $22.08 | $21.90 | $22.02 | $20.17 | 14,703 |
2015-10-23 | $21.99 | $22.18 | $21.90 | $22.11 | $20.25 | 72,401 |
2015-10-22 | $21.59 | $21.59 | $21.59 | $21.59 | $19.77 | 0 |
2015-10-21 | $21.58 | $21.59 | $21.58 | $21.59 | $19.77 | 200 |
2015-10-20 | $21.83 | $21.83 | $21.83 | $21.83 | $19.99 | 0 |
2015-10-19 | $21.83 | $21.83 | $21.83 | $21.83 | $19.99 | 26 |
2015-10-16 | $21.80 | $21.85 | $21.77 | $21.83 | $19.99 | 700 |
2015-10-15 | $21.72 | $21.78 | $21.69 | $21.74 | $19.91 | 800 |
2015-10-14 | $21.32 | $21.37 | $21.30 | $21.37 | $19.57 | 1,400 |
2015-10-13 | $21.48 | $21.48 | $21.48 | $21.48 | $19.67 | 0 |
2015-10-12 | $21.50 | $21.50 | $21.48 | $21.48 | $19.67 | 200 |
2015-10-09 | $21.62 | $21.62 | $21.58 | $21.58 | $19.76 | 600 |
2015-10-08 | $21.16 | $21.16 | $21.16 | $21.16 | $19.38 | 52 |
2015-10-07 | $21.16 | $21.16 | $21.16 | $21.16 | $19.38 | 9 |
2015-10-06 | $21.17 | $21.17 | $21.16 | $21.16 | $19.38 | 300 |
2015-10-05 | $19.52 | $19.52 | $19.52 | $19.52 | $17.88 | 0 |
2015-10-02 | $19.52 | $19.52 | $19.52 | $19.52 | $17.88 | 0 |
2015-10-01 | $19.52 | $19.52 | $19.52 | $19.52 | $17.88 | 0 |
2015-09-30 | $19.52 | $19.52 | $19.52 | $19.52 | $17.88 | 0 |
2015-09-29 | $19.54 | $19.59 | $19.39 | $19.52 | $17.88 | 4,201 |
2015-09-28 | $19.54 | $19.55 | $19.27 | $19.45 | $17.81 | 2,023 |
2015-09-25 | $19.71 | $19.71 | $19.71 | $19.71 | $18.05 | 1 |
2015-09-24 | $19.71 | $19.71 | $19.71 | $19.71 | $18.05 | 198 |
2015-09-23 | $19.97 | $19.97 | $19.75 | $19.84 | $18.17 | 2,700 |
2015-09-22 | $20.13 | $20.13 | $19.92 | $19.97 | $18.29 | 1,501 |
2015-09-21 | $20.44 | $20.44 | $20.31 | $20.37 | $18.66 | 3,200 |
2015-09-18 | $21.03 | $21.03 | $21.03 | $21.03 | $19.11 | 0 |
2015-09-17 | $20.99 | $21.03 | $20.99 | $21.03 | $19.11 | 3,057 |
2015-09-16 | $20.93 | $20.93 | $20.78 | $20.79 | $18.89 | 2,325 |
2015-09-15 | $20.64 | $20.73 | $20.25 | $20.57 | $18.69 | 16,876 |
2015-09-14 | $20.34 | $20.48 | $20.25 | $20.38 | $18.52 | 1,301 |
2015-09-11 | $20.28 | $20.34 | $20.13 | $20.21 | $18.37 | 1,500 |
2015-09-10 | $20.53 | $20.53 | $20.27 | $20.33 | $18.47 | 8,347 |
2015-09-09 | $20.06 | $20.06 | $20.06 | $20.06 | $18.23 | 0 |
2015-09-08 | $20.06 | $20.06 | $20.06 | $20.06 | $18.23 | 601 |
2015-09-04 | $19.69 | $19.74 | $19.69 | $19.74 | $17.94 | 1,400 |
2015-09-03 | $20.36 | $20.36 | $20.36 | $20.36 | $18.50 | 1,022 |
2015-09-02 | $20.29 | $20.32 | $20.21 | $20.23 | $18.38 | 816 |
2015-09-01 | $20.20 | $20.20 | $20.10 | $20.12 | $18.28 | 1,197 |
2015-08-31 | $20.28 | $20.28 | $20.28 | $20.28 | $18.43 | 0 |
2015-08-28 | $20.28 | $20.28 | $20.28 | $20.28 | $18.43 | 0 |
2015-08-27 | $20.28 | $20.28 | $20.28 | $20.28 | $18.43 | 0 |
2015-08-26 | $20.05 | $20.28 | $19.80 | $20.28 | $18.43 | 555 |
2015-08-25 | $20.25 | $20.25 | $19.79 | $19.79 | $17.98 | 6,142 |
2015-08-24 | $20.26 | $20.26 | $20.26 | $20.26 | $18.41 | 5 |
2015-08-21 | $20.26 | $20.26 | $20.26 | $20.26 | $18.41 | 199 |
2015-08-20 | $21.05 | $21.05 | $21.05 | $21.05 | $19.13 | 1 |
2015-08-19 | $21.05 | $21.05 | $21.05 | $21.05 | $19.13 | 2,301 |
2015-08-18 | $21.19 | $21.20 | $21.19 | $21.19 | $19.26 | 1,497 |
2015-08-17 | $21.57 | $21.57 | $21.57 | $21.57 | $19.60 | 125 |
2015-08-14 | $21.67 | $21.67 | $21.67 | $21.67 | $19.69 | 0 |
2015-08-13 | $21.67 | $21.67 | $21.67 | $21.67 | $19.69 | 0 |
2015-08-12 | $21.67 | $21.67 | $21.67 | $21.67 | $19.69 | 201 |
2015-08-11 | $22.46 | $22.46 | $22.46 | $22.46 | $20.41 | 0 |
2015-08-10 | $22.46 | $22.46 | $22.46 | $22.46 | $20.41 | 101 |
2015-08-07 | $22.70 | $22.70 | $22.70 | $22.70 | $20.63 | 1 |
2015-08-06 | $22.70 | $22.70 | $22.70 | $22.70 | $20.63 | 21 |
2015-08-05 | $22.70 | $22.70 | $22.70 | $22.70 | $20.63 | 25 |
2015-08-04 | $22.70 | $22.70 | $22.70 | $22.70 | $20.63 | 1 |
2015-08-03 | $22.70 | $22.70 | $22.70 | $22.70 | $20.63 | 54 |
2015-07-31 | $22.70 | $22.70 | $22.70 | $22.70 | $20.63 | 32 |
2015-07-30 | $22.70 | $22.70 | $22.70 | $22.70 | $20.63 | 0 |
2015-07-29 | $22.70 | $22.70 | $22.70 | $22.70 | $20.63 | 0 |
2015-07-28 | $22.59 | $22.70 | $22.58 | $22.70 | $20.63 | 655 |
2015-07-27 | $23.79 | $23.79 | $23.79 | $23.79 | $21.62 | 11 |
2015-07-24 | $23.79 | $23.79 | $23.79 | $23.79 | $21.62 | 0 |
2015-07-23 | $23.79 | $23.79 | $23.79 | $23.79 | $21.62 | 55 |
2015-07-22 | $23.79 | $23.79 | $23.79 | $23.79 | $21.62 | 0 |
2015-07-21 | $23.79 | $23.79 | $23.79 | $23.79 | $21.62 | 0 |
2015-07-20 | $23.77 | $23.79 | $23.74 | $23.79 | $21.62 | 553 |
2015-07-17 | $23.77 | $23.77 | $23.77 | $23.77 | $21.60 | 1 |
2015-07-16 | $23.77 | $23.77 | $23.77 | $23.77 | $21.60 | 24 |
2015-07-15 | $23.84 | $23.84 | $23.77 | $23.77 | $21.60 | 873 |
2015-07-14 | $23.97 | $23.97 | $23.97 | $23.97 | $21.78 | 200 |
2015-07-13 | $23.82 | $23.90 | $23.82 | $23.90 | $21.72 | 2,469 |
2015-07-10 | $23.70 | $23.79 | $23.68 | $23.79 | $21.62 | 1,110 |
2015-07-09 | $23.36 | $23.39 | $23.35 | $23.39 | $21.26 | 1,900 |
2015-07-08 | $22.91 | $22.91 | $22.77 | $22.77 | $20.69 | 840 |
2015-07-07 | $23.14 | $23.16 | $23.14 | $23.16 | $21.05 | 1,370 |
2015-07-06 | $24.15 | $24.15 | $23.74 | $23.74 | $21.57 | 2,096 |
2015-07-02 | $24.29 | $24.29 | $24.29 | $24.29 | $22.07 | 0 |
2015-07-01 | $24.29 | $24.29 | $24.29 | $24.29 | $22.07 | 225 |
2015-06-30 | $24.03 | $24.03 | $24.03 | $24.03 | $21.84 | 3 |
2015-06-29 | $24.16 | $24.16 | $24.01 | $24.03 | $21.84 | 2,241 |
2015-06-26 | $24.84 | $24.84 | $24.84 | $24.84 | $22.57 | 7 |
2015-06-25 | $24.84 | $24.84 | $24.84 | $24.84 | $22.57 | 60 |
2015-06-24 | $24.89 | $24.89 | $24.84 | $24.84 | $22.57 | 200 |
2015-06-23 | $24.78 | $24.88 | $24.78 | $24.88 | $22.61 | 4,230 |
2015-06-22 | $24.79 | $24.79 | $24.79 | $24.79 | $22.53 | 6,001 |
2015-06-19 | $25.03 | $25.03 | $25.03 | $25.03 | $22.24 | 481 |
2015-06-18 | $25.22 | $25.23 | $25.18 | $25.19 | $22.39 | 5,050 |
2015-06-17 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 321 |
2015-06-16 | $24.71 | $24.71 | $24.71 | $24.71 | $21.96 | 301 |
2015-06-15 | $24.92 | $24.92 | $24.92 | $24.92 | $22.15 | 1 |
2015-06-12 | $24.92 | $24.94 | $24.92 | $24.92 | $22.15 | 3,125 |
2015-06-11 | $24.94 | $24.98 | $24.94 | $24.98 | $22.20 | 2,101 |
2015-06-10 | $25.03 | $25.03 | $25.03 | $25.03 | $22.24 | 591 |
2015-06-09 | $24.99 | $24.99 | $24.99 | $24.99 | $22.21 | 0 |
2015-06-08 | $25.02 | $25.04 | $24.97 | $24.99 | $22.21 | 820 |
2015-06-05 | $25.05 | $25.08 | $25.02 | $25.02 | $22.23 | 3,208 |
2015-06-04 | $25.10 | $25.10 | $25.10 | $25.10 | $22.31 | 100 |
2015-06-03 | $25.51 | $25.51 | $25.45 | $25.45 | $22.61 | 1,693 |
2015-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.66 | 1 |
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE) News Headlines
Recent WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE) News
Similar Companies to WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE) 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 | -- | -- | -- |