WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS) Exchange: BATS

Data as of April 26, 2024

$33.90 ($-0.40) -1.17%

WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund - Daily Information
Click for more stock information on WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund.
Daily Information Data
Date April 26, 2024
Open $34.23
Previous Close $33.90
High $34.23
Low $33.90
Adjusted Open $34.23
Previous Adjusted Close $33.90
Adjusted High $34.23
Adjusted Low $33.90

About WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS)

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 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 dividend weighted index designed to provide exposure to small-capitalization equity securities in the industrialized world, excluding Canada and the United States, that pay regular cash dividends on shares of common stock, while at the same time dynamically hedging currency exposure to fluctuations between the value of foreign currencies and the U.S. dollar. The Index consists of the equity securities of companies that comprise the bottom 25% of the market capitalization of the WisdomTree International Equity Index, as of the annual Index screening date, after the 300 largest companies have been removed. As of September 30, 2019, the Index had a market capitalization range from $30.9 million to $3.5 billion, with an average market capitalization of $990 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation and have their shares listed for trading on one of the stock exchanges in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, New Zealand, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock in the prior annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country is capped at 25%; however, sector and country weights may fluctuate above their specified caps in response to market conditions and/or the application of volume factor adjustments. If a component security no longer meets applicable trading volume thresholds as of the annual Index screening date, the Index methodology applies a volume factor adjustment to reduce such component security’s weight in the Index and reallocates the reduction in the weight pro rata among the other remaining securities. WisdomTree Investments, Inc., 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 September 30, 2019, companies in the consumer discretionary, financial, and industrial sectors comprised a significant portion of the Index. The Index dynamically hedges currency fluctuations in the relative value of the applicable foreign currencies against the U.S. dollar, ranging from a 0% to 100% hedge. The Index determines and adjusts the hedge ratios on such foreign currencies on a monthly basis using three equally-weighted, quantitative signals: interest rate differentials, momentum, and value. Interest rate differentials are determined by measuring the difference in interest rates, as implied in one-month foreign exchange (FX) forwards, between each currency and the U.S. dollar. Momentum is the relative price momentum of the foreign currency as determined by comparing two moving average signals on the historically observed U.S. dollar spot rates over 10 and 240 business day periods. Value is the relative purchasing power of the foreign currency as determined with reference to the foreign currency spot rate over 20 business days as compared to the latest purchasing power parity (PPP) numbers as published by the Office of Economic Cooperation and Development (OECD). This approach is designed to limit losses related to foreign currencies as such currencies depreciate against the U.S. dollar while participating in gains related to foreign currencies as such currencies appreciate against the U.S. dollar, thereby seeking to have the Fund benefit from such currency movements while reducing the volatility associated with currency returns. The Index applies an applicable published currency forward rate to such foreign currencies to hedge against fluctuations in the relative value of the foreign currencies against the U.S. dollar pursuant to the applicable hedge ratios. The Fund uses forward currency contracts or futures contracts to the extent foreign currencies are hedged. 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.

Historical Stock Data for WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $34.23 $34.23 $33.90 $33.90 $33.90 26,415
2024-04-11 $34.30 $34.34 $34.01 $34.30 $34.30 28,205
2024-04-10 $34.12 $34.18 $34.00 $34.05 $34.05 29,767
2024-04-09 $34.46 $34.46 $34.18 $34.27 $34.27 19,450
2024-04-08 $34.28 $34.35 $34.26 $34.31 $34.31 18,040
2024-04-05 $34.04 $34.10 $33.90 $34.06 $34.06 23,014
2024-04-04 $34.23 $34.29 $33.81 $33.86 $33.86 16,737
2024-04-03 $34.10 $34.21 $33.99 $34.18 $34.18 34,073
2024-04-02 $34.09 $34.09 $33.91 $34.01 $34.01 15,223
2024-04-01 $34.41 $34.41 $34.24 $34.28 $34.28 28,140
2024-03-28 $34.23 $34.40 $34.23 $34.34 $34.34 31,095
2024-03-27 $34.30 $34.34 $34.20 $34.34 $34.34 18,152
2024-03-26 $34.15 $34.15 $34.03 $34.03 $34.03 18,889
2024-03-25 $33.78 $33.97 $33.78 $33.91 $33.91 37,446
2024-03-22 $34.12 $34.12 $33.93 $33.98 $33.98 31,383
2024-03-21 $34.27 $34.27 $34.15 $34.27 $34.03 18,505
2024-03-20 $33.95 $34.16 $33.87 $34.16 $33.92 30,479
2024-03-19 $33.83 $33.88 $33.69 $33.87 $33.63 21,169
2024-03-18 $33.80 $33.80 $33.62 $33.69 $33.45 19,880
2024-03-15 $33.68 $33.68 $33.53 $33.63 $33.63 16,414
2024-03-14 $33.80 $33.80 $33.40 $33.46 $33.46 28,535
2024-03-13 $33.63 $33.64 $33.52 $33.62 $33.62 12,996
2024-03-12 $33.63 $33.65 $33.50 $33.65 $33.65 25,413
2024-03-11 $33.49 $33.49 $33.31 $33.43 $33.43 23,141
2024-03-08 $33.88 $33.88 $33.60 $33.63 $33.63 23,440
2024-03-07 $33.54 $33.70 $33.54 $33.67 $33.67 33,557
2024-03-06 $33.65 $33.65 $33.51 $33.56 $33.56 33,531
2024-03-05 $33.39 $33.39 $33.19 $33.25 $33.25 26,272
2024-03-04 $33.34 $33.34 $33.20 $33.23 $33.23 19,129
2024-03-01 $33.40 $33.47 $33.25 $33.43 $33.43 31,010
2024-02-29 $33.32 $33.32 $33.05 $33.19 $33.19 31,492
2024-02-28 $34.53 $34.53 $32.97 $33.06 $33.06 45,657
2024-02-27 $33.23 $33.36 $33.09 $33.36 $33.36 38,915
2024-02-26 $33.21 $33.21 $33.04 $33.13 $33.13 31,332
2024-02-23 $33.22 $33.22 $33.05 $33.11 $33.11 44,459
2024-02-22 $33.20 $33.20 $33.00 $33.13 $33.13 30,969
2024-02-21 $32.96 $32.96 $32.83 $32.95 $32.95 40,902
2024-02-20 $32.99 $32.99 $32.76 $32.85 $32.85 38,859
2024-02-16 $32.82 $32.85 $32.71 $32.76 $32.76 28,944
2024-02-15 $32.47 $32.77 $32.47 $32.73 $32.73 40,491
2024-02-14 $32.37 $32.55 $32.37 $32.55 $32.55 14,259
2024-02-13 $32.45 $32.45 $32.06 $32.21 $32.21 35,651
2024-02-12 $32.70 $32.76 $32.62 $32.66 $32.66 19,992
2024-02-09 $32.53 $32.54 $32.35 $32.54 $32.54 36,770
2024-02-08 $32.49 $32.52 $32.37 $32.52 $32.52 36,747
2024-02-07 $32.57 $32.63 $32.50 $32.56 $32.56 26,882
2024-02-06 $32.33 $32.65 $32.33 $32.65 $32.65 25,595
2024-02-05 $32.50 $32.50 $32.26 $32.37 $32.37 34,084
2024-02-02 $32.78 $32.78 $32.56 $32.68 $32.68 23,065
2024-02-01 $32.81 $32.93 $32.67 $32.92 $32.92 28,318
2024-01-31 $32.98 $33.03 $32.63 $32.70 $32.70 43,709
2024-01-30 $32.70 $32.79 $32.67 $32.77 $32.77 33,071
2024-01-29 $32.67 $32.94 $32.67 $32.93 $32.93 10,799
2024-01-26 $32.88 $32.88 $32.74 $32.78 $32.78 28,153
2024-01-25 $32.71 $32.72 $32.58 $32.72 $32.72 42,962
2024-01-24 $32.78 $32.78 $32.50 $32.51 $32.51 19,400
2024-01-23 $32.44 $32.44 $32.22 $32.38 $32.38 38,379
2024-01-22 $32.49 $32.53 $32.39 $32.47 $32.47 21,492
2024-01-19 $32.26 $32.33 $32.06 $32.33 $32.33 24,594
2024-01-18 $32.09 $32.31 $32.09 $32.31 $32.31 27,893
2024-01-17 $31.93 $32.01 $31.79 $31.97 $31.97 27,403
2024-01-16 $32.44 $32.44 $32.22 $32.25 $32.25 36,857
2024-01-12 $32.96 $32.96 $32.75 $32.81 $32.81 39,692
2024-01-11 $32.82 $32.82 $32.43 $32.72 $32.72 33,071
2024-01-10 $32.84 $32.87 $32.75 $32.84 $32.84 34,429
2024-01-09 $32.76 $32.76 $32.64 $32.69 $32.69 25,672
2024-01-08 $32.67 $32.94 $32.60 $32.88 $32.88 38,658
2024-01-05 $32.58 $32.80 $32.51 $32.63 $32.63 22,780
2024-01-04 $32.49 $32.78 $32.49 $32.70 $32.70 24,125
2024-01-03 $32.35 $32.50 $32.27 $32.44 $32.44 15,150
2024-01-02 $32.92 $32.92 $32.74 $32.76 $32.76 19,522
2023-12-29 $33.21 $33.21 $32.99 $33.07 $33.07 49,614
2023-12-28 $33.17 $33.17 $33.00 $33.07 $33.07 22,860
2023-12-27 $33.02 $33.09 $32.98 $33.05 $33.05 9,262
2023-12-26 $32.83 $33.03 $32.83 $32.90 $32.90 14,562
2023-12-22 $32.97 $32.97 $32.83 $32.92 $32.92 16,572
2023-12-21 $32.88 $32.96 $32.76 $32.96 $32.73 19,985
2023-12-20 $32.89 $32.93 $32.53 $32.57 $32.34 38,810
2023-12-19 $32.58 $32.76 $32.58 $32.76 $32.53 55,585
2023-12-18 $32.55 $32.55 $32.36 $32.42 $32.19 26,586
2023-12-15 $32.47 $32.47 $32.24 $32.26 $32.03 42,183
2023-12-14 $32.53 $32.53 $32.33 $32.45 $32.22 29,213
2023-12-13 $32.84 $32.84 $31.52 $31.91 $31.68 34,572
2023-12-12 $31.52 $31.64 $31.48 $31.64 $31.42 40,118
2023-12-11 $31.76 $31.81 $31.69 $31.78 $31.55 15,311
2023-12-08 $31.66 $31.74 $31.59 $31.74 $31.52 30,209
2023-12-07 $31.62 $31.66 $31.51 $31.64 $31.42 21,772
2023-12-06 $31.77 $31.77 $31.57 $31.57 $31.35 31,722
2023-12-05 $31.44 $31.44 $31.20 $31.39 $31.17 41,048
2023-12-04 $31.45 $31.48 $31.31 $31.40 $31.18 38,013
2023-12-01 $31.37 $31.60 $31.35 $31.58 $31.58 40,919
2023-11-30 $31.44 $31.44 $31.25 $31.32 $31.32 33,558
2023-11-29 $31.44 $31.47 $31.38 $31.42 $31.42 24,047
2023-11-28 $31.32 $31.35 $31.21 $31.31 $31.31 28,508
2023-11-27 $31.37 $31.37 $31.24 $31.30 $31.30 27,253
2023-11-24 $31.35 $31.39 $31.27 $31.39 $31.39 3,583
2023-11-22 $31.05 $31.19 $31.05 $31.16 $31.16 16,879
2023-11-21 $31.16 $31.16 $30.93 $30.99 $30.99 35,399
2023-11-20 $31.18 $31.22 $31.08 $31.17 $31.17 35,624
2023-11-17 $31.20 $31.23 $31.10 $31.22 $31.22 35,664
2023-11-16 $30.99 $30.99 $30.78 $30.89 $30.89 38,169
2023-11-15 $31.24 $31.24 $31.07 $31.14 $31.14 34,099
2023-11-14 $30.93 $31.14 $30.85 $31.12 $31.12 55,904
2023-11-13 $30.42 $30.47 $30.31 $30.44 $30.44 32,470
2023-11-10 $30.47 $30.56 $30.25 $30.50 $30.50 30,674
2023-11-09 $30.62 $30.62 $30.36 $30.42 $30.42 31,460
2023-11-08 $30.42 $30.42 $30.10 $30.25 $30.25 40,762
2023-11-07 $30.45 $30.45 $30.31 $30.38 $30.38 17,701
2023-11-06 $30.67 $30.67 $30.39 $30.48 $30.48 25,631
2023-11-03 $30.81 $30.81 $30.67 $30.73 $30.73 29,353
2023-11-02 $30.39 $30.45 $30.27 $30.45 $30.45 21,396
2023-11-01 $29.83 $29.87 $29.67 $29.87 $29.87 30,864
2023-10-31 $29.50 $29.78 $29.50 $29.78 $29.78 24,629
2023-10-30 $29.21 $29.31 $29.11 $29.28 $29.28 21,586
2023-10-27 $29.25 $29.25 $28.96 $29.05 $29.05 35,661
2023-10-26 $29.00 $29.08 $28.89 $28.92 $28.92 48,251
2023-10-25 $29.29 $29.29 $29.00 $29.06 $29.06 20,669
2023-10-24 $29.44 $29.47 $29.31 $29.44 $29.44 28,057
2023-10-23 $29.19 $29.32 $29.07 $29.17 $29.17 34,179
2023-10-20 $29.51 $29.51 $29.31 $29.32 $29.32 22,646
2023-10-19 $29.77 $29.78 $29.44 $29.51 $29.51 36,971
2023-10-18 $30.00 $30.00 $29.65 $29.70 $29.70 33,887
2023-10-17 $29.99 $30.19 $29.91 $30.12 $30.12 23,047
2023-10-16 $30.06 $30.11 $30.01 $30.11 $30.11 15,841
2023-10-13 $30.20 $30.20 $29.95 $30.00 $30.00 11,627
2023-10-12 $30.58 $30.58 $30.26 $30.38 $30.38 21,063
2023-10-11 $30.36 $30.44 $30.30 $30.38 $30.38 34,986
2023-10-10 $30.35 $30.53 $30.35 $30.42 $30.42 27,759
2023-10-09 $29.99 $30.11 $29.90 $30.03 $30.03 43,301
2023-10-06 $29.97 $30.27 $29.84 $30.24 $30.24 31,483
2023-10-05 $29.92 $29.95 $29.80 $29.91 $29.91 35,316
2023-10-04 $29.76 $29.76 $29.44 $29.62 $29.62 33,609
2023-10-03 $30.07 $30.07 $29.75 $29.81 $29.81 21,102
2023-10-02 $30.55 $30.55 $30.24 $30.33 $30.33 12,361
2023-09-29 $30.90 $30.90 $30.50 $30.59 $30.59 73,375
2023-09-28 $30.39 $30.70 $30.39 $30.65 $30.65 30,422
2023-09-27 $30.73 $30.73 $30.39 $30.57 $30.57 34,810
2023-09-26 $30.61 $30.66 $30.45 $30.51 $30.51 24,637
2023-09-25 $30.81 $30.87 $30.70 $30.87 $30.87 34,912
2023-09-22 $31.43 $31.50 $31.21 $31.24 $30.90 43,853
2023-09-21 $31.20 $32.88 $31.14 $31.15 $30.82 23,091
2023-09-20 $31.74 $31.74 $31.42 $31.46 $31.12 43,618
2023-09-19 $31.63 $31.63 $31.49 $31.55 $31.21 30,469
2023-09-18 $31.48 $31.48 $31.34 $31.44 $31.10 18,329
2023-09-15 $31.75 $31.75 $31.53 $31.56 $31.56 22,029
2023-09-14 $31.65 $31.78 $31.54 $31.78 $31.78 24,254
2023-09-13 $31.41 $31.41 $31.25 $31.32 $31.32 56,535
2023-09-12 $31.46 $31.52 $31.36 $31.40 $31.40 19,734
2023-09-11 $31.50 $31.50 $31.37 $31.49 $31.49 30,080
2023-09-08 $31.25 $31.30 $31.19 $31.23 $31.23 15,668
2023-09-07 $31.41 $31.41 $31.26 $31.35 $31.35 20,301
2023-09-06 $31.58 $31.58 $31.34 $31.45 $31.45 20,060
2023-09-05 $31.76 $31.76 $31.55 $31.55 $31.55 12,277
2023-09-01 $31.85 $31.85 $31.55 $31.67 $31.67 25,853
2023-08-31 $31.64 $31.64 $31.42 $31.50 $31.50 23,620
2023-08-30 $31.59 $31.59 $31.39 $31.47 $31.47 40,174
2023-08-29 $31.15 $31.45 $31.09 $31.45 $31.45 22,686
2023-08-28 $31.14 $31.17 $31.03 $31.14 $31.14 27,609
2023-08-25 $30.95 $30.95 $30.69 $30.91 $30.91 27,428
2023-08-24 $31.03 $31.03 $30.64 $30.65 $30.65 31,990
2023-08-23 $30.83 $31.07 $30.83 $30.99 $30.99 18,291
2023-08-22 $30.93 $30.93 $30.69 $30.72 $30.72 19,638
2023-08-21 $30.87 $30.87 $30.62 $30.76 $30.76 25,985
2023-08-18 $30.72 $30.82 $30.61 $30.80 $30.80 31,972
2023-08-17 $31.26 $31.26 $30.88 $30.93 $30.93 25,915
2023-08-16 $31.12 $31.24 $31.02 $31.06 $31.06 21,785
2023-08-15 $31.45 $31.45 $31.13 $31.20 $31.20 12,977
2023-08-14 $31.48 $31.53 $31.33 $31.53 $31.53 18,311
2023-08-11 $31.67 $31.67 $31.50 $31.57 $31.57 17,632
2023-08-10 $31.76 $31.95 $31.60 $31.65 $31.65 20,884
2023-08-09 $31.67 $31.69 $31.54 $31.62 $31.62 43,254
2023-08-08 $31.54 $31.63 $31.38 $31.58 $31.58 41,630
2023-08-07 $31.83 $31.85 $31.71 $31.85 $31.85 33,549
2023-08-04 $31.77 $31.87 $31.54 $31.61 $31.61 31,844
2023-08-03 $31.39 $31.44 $31.28 $31.41 $31.41 18,816
2023-08-02 $31.73 $31.73 $31.45 $31.54 $31.54 52,570
2023-08-01 $32.15 $32.15 $31.93 $32.02 $32.02 32,230
2023-07-31 $32.40 $32.40 $32.29 $32.34 $32.34 14,697
2023-07-28 $32.25 $32.26 $32.11 $32.21 $32.21 36,107
2023-07-27 $32.36 $32.36 $31.87 $31.94 $31.94 34,261
2023-07-26 $31.89 $32.12 $31.84 $31.99 $31.99 36,558
2023-07-25 $31.95 $31.95 $31.85 $31.85 $31.85 19,704
2023-07-24 $31.86 $31.91 $31.79 $31.86 $31.86 27,336
2023-07-21 $31.97 $31.97 $31.80 $31.84 $31.84 30,309
2023-07-20 $31.97 $31.97 $31.80 $31.85 $31.85 20,210
2023-07-19 $32.01 $32.02 $31.92 $32.02 $32.02 36,442
2023-07-18 $31.63 $31.79 $31.57 $31.79 $31.79 26,240
2023-07-17 $31.31 $31.47 $31.31 $31.46 $31.46 13,503
2023-07-14 $31.76 $31.76 $31.51 $31.57 $31.57 44,033
2023-07-13 $31.75 $31.79 $31.71 $31.77 $31.77 14,504
2023-07-12 $31.59 $31.62 $31.52 $31.61 $31.61 29,567
2023-07-11 $31.26 $31.33 $31.16 $31.33 $31.33 23,912
2023-07-10 $31.14 $31.14 $31.04 $31.14 $31.14 28,653
2023-07-07 $31.05 $31.24 $30.95 $31.13 $31.13 46,284
2023-07-06 $31.06 $31.06 $30.82 $30.91 $30.91 87,498
2023-07-05 $31.45 $31.45 $31.29 $31.34 $31.34 30,381
2023-07-03 $31.44 $31.66 $31.44 $31.66 $31.66 7,925
2023-06-30 $31.63 $31.63 $31.30 $31.37 $31.37 67,569
2023-06-29 $31.28 $31.28 $31.00 $31.12 $31.12 39,218
2023-06-28 $31.06 $31.19 $31.05 $31.19 $31.19 50,403
2023-06-27 $30.87 $30.96 $30.74 $30.90 $30.90 27,436
2023-06-26 $30.79 $30.83 $30.70 $30.79 $30.79 37,158
2023-06-23 $31.23 $31.23 $31.12 $31.19 $30.75 24,405
2023-06-22 $31.75 $31.75 $31.61 $31.68 $31.23 29,677
2023-06-21 $31.97 $32.06 $31.88 $32.01 $31.56 36,993
2023-06-20 $32.00 $32.00 $31.82 $31.88 $31.43 66,072
2023-06-16 $32.56 $32.56 $32.25 $32.27 $32.27 30,306
2023-06-15 $32.20 $32.39 $32.11 $32.35 $32.35 33,227
2023-06-14 $32.30 $32.33 $32.03 $32.16 $32.16 29,505
2023-06-13 $32.21 $32.21 $32.07 $32.15 $32.15 44,811
2023-06-12 $31.98 $31.98 $31.85 $31.95 $31.95 25,710
2023-06-09 $31.84 $31.84 $31.71 $31.77 $31.77 31,259
2023-06-08 $31.61 $31.71 $31.53 $31.71 $31.71 27,022
2023-06-07 $31.63 $31.68 $31.44 $31.51 $31.51 39,048
2023-06-06 $31.50 $31.75 $31.42 $31.68 $31.68 36,508
2023-06-05 $31.61 $31.61 $31.43 $31.48 $31.48 20,400
2023-06-02 $31.63 $31.72 $31.55 $31.69 $31.69 37,583
2023-06-01 $30.96 $31.16 $30.85 $31.07 $31.07 85,788
2023-05-31 $30.79 $30.89 $30.57 $30.78 $30.78 53,051
2023-05-30 $31.29 $31.29 $30.94 $31.02 $31.02 82,466
2023-05-26 $31.36 $31.36 $31.13 $31.23 $31.23 68,389
2023-05-25 $31.33 $31.33 $31.05 $31.21 $31.21 79,044
2023-05-24 $31.46 $31.46 $31.12 $31.16 $31.16 113,038
2023-05-23 $31.81 $31.81 $31.61 $31.64 $31.64 30,484
2023-05-22 $31.82 $31.97 $31.82 $31.92 $31.92 32,490
2023-05-19 $32.02 $32.02 $31.93 $32.01 $32.01 19,378
2023-05-18 $32.02 $32.02 $31.78 $31.94 $31.94 35,212
2023-05-17 $32.07 $32.09 $31.82 $32.02 $32.02 39,829
2023-05-16 $32.25 $32.25 $31.95 $31.95 $31.95 30,650
2023-05-15 $32.29 $32.38 $32.27 $32.38 $32.38 13,965
2023-05-12 $32.28 $32.28 $32.03 $32.14 $32.14 18,489
2023-05-11 $32.19 $32.20 $31.98 $32.19 $32.19 12,880
2023-05-10 $32.46 $32.46 $32.07 $32.27 $32.27 17,253
2023-05-09 $32.26 $32.31 $32.13 $32.31 $32.31 30,578
2023-05-08 $32.63 $32.63 $32.42 $32.49 $32.49 27,053
2023-05-05 $32.27 $32.49 $32.19 $32.49 $32.49 20,271
2023-05-04 $32.04 $32.04 $31.87 $31.99 $31.99 33,737
2023-05-03 $32.09 $32.19 $31.99 $32.01 $32.01 16,836
2023-05-02 $32.13 $32.13 $31.87 $32.03 $32.03 21,800
2023-05-01 $32.50 $32.50 $32.30 $32.42 $32.42 35,562
2023-04-28 $32.12 $32.40 $32.12 $32.40 $32.40 40,725
2023-04-27 $32.09 $32.22 $32.00 $32.22 $32.22 24,688
2023-04-26 $31.89 $31.89 $31.71 $31.75 $31.75 14,861
2023-04-25 $32.07 $32.07 $31.75 $31.79 $31.79 21,602
2023-04-24 $32.22 $32.22 $32.10 $32.19 $32.19 33,919
2023-04-21 $32.13 $32.16 $32.02 $32.16 $32.16 29,094
2023-04-20 $32.09 $32.15 $32.02 $32.11 $32.11 35,017
2023-04-19 $31.93 $32.12 $31.93 $32.10 $32.10 18,516
2023-04-18 $32.32 $32.32 $32.15 $32.22 $32.22 33,090
2023-04-17 $32.16 $32.22 $32.03 $32.22 $32.22 30,140
2023-04-14 $32.17 $32.17 $31.96 $32.09 $32.09 39,561
2023-04-13 $31.94 $32.04 $31.81 $32.04 $32.04 17,110
2023-04-12 $31.87 $31.87 $31.70 $31.74 $31.74 52,627
2023-04-11 $31.61 $31.64 $31.49 $31.60 $31.60 37,109
2023-04-10 $31.41 $31.53 $31.30 $31.53 $31.53 35,712
2023-04-06 $31.26 $31.35 $31.18 $31.30 $31.30 18,071
2023-04-05 $31.31 $31.31 $31.08 $31.21 $31.21 17,696
2023-04-04 $31.86 $31.86 $31.54 $31.61 $31.61 28,185
2023-04-03 $31.62 $31.71 $31.53 $31.71 $31.71 24,506
2023-03-31 $31.57 $31.58 $31.50 $31.58 $31.58 24,399
2023-03-30 $31.48 $31.48 $31.34 $31.43 $31.43 24,649
2023-03-29 $31.03 $31.07 $30.95 $31.05 $31.05 19,019
2023-03-28 $31.75 $31.75 $30.62 $30.69 $30.69 13,679
2023-03-27 $30.80 $30.80 $30.63 $30.77 $30.77 16,193
2023-03-24 $30.84 $30.91 $30.68 $30.91 $30.58 24,259
2023-03-23 $31.25 $31.34 $30.89 $30.98 $30.65 24,124
2023-03-22 $31.17 $31.34 $30.93 $30.94 $30.61 26,122
2023-03-21 $31.26 $31.29 $31.08 $31.27 $30.94 66,845
2023-03-20 $30.68 $30.90 $30.68 $30.88 $30.55 14,122
2023-03-17 $30.77 $30.77 $30.46 $30.50 $30.50 38,477
2023-03-16 $30.68 $30.98 $30.40 $30.98 $30.98 11,708
2023-03-15 $30.67 $30.75 $30.47 $30.71 $30.71 15,532
2023-03-14 $32.88 $32.88 $31.18 $31.38 $31.38 24,750
2023-03-13 $31.05 $31.22 $30.91 $31.07 $31.07 28,137
2023-03-10 $31.87 $31.91 $31.50 $31.57 $31.57 27,914
2023-03-09 $32.22 $32.23 $31.86 $31.90 $31.90 10,033
2023-03-08 $32.07 $32.21 $32.07 $32.21 $32.21 17,318
2023-03-07 $32.47 $32.47 $31.89 $31.96 $31.96 20,766
2023-03-06 $32.50 $32.51 $32.35 $32.41 $32.41 11,027
2023-03-03 $32.35 $32.51 $32.27 $32.51 $32.51 20,446
2023-03-02 $32.16 $32.16 $31.95 $32.11 $32.11 30,301
2023-03-01 $32.22 $32.23 $32.06 $32.17 $32.17 20,923
2023-02-28 $32.08 $32.09 $31.87 $31.96 $31.96 26,329
2023-02-27 $32.05 $32.13 $31.99 $32.10 $32.10 17,107
2023-02-24 $31.77 $31.77 $31.64 $31.75 $31.75 19,660
2023-02-23 $32.18 $32.18 $31.81 $32.06 $32.06 26,466
2023-02-22 $32.01 $32.01 $31.65 $31.65 $31.65 15,308
2023-02-21 $32.04 $32.20 $31.90 $31.90 $31.90 13,216
2023-02-17 $32.11 $32.24 $31.95 $32.16 $32.16 17,160
2023-02-16 $32.07 $32.24 $31.93 $32.10 $32.10 24,880
2023-02-15 $32.02 $32.15 $31.98 $32.09 $32.09 13,929
2023-02-14 $32.22 $32.33 $32.03 $32.27 $32.27 10,392
2023-02-13 $32.03 $32.20 $32.03 $32.20 $32.20 9,754
2023-02-10 $32.06 $32.06 $31.93 $32.01 $32.01 25,338
2023-02-09 $32.49 $32.49 $32.03 $32.09 $32.09 15,799
2023-02-08 $32.29 $32.35 $31.96 $32.04 $32.04 19,185
2023-02-07 $31.98 $32.23 $31.86 $32.21 $32.21 15,786
2023-02-06 $32.18 $32.18 $32.02 $32.12 $32.12 16,578
2023-02-03 $32.47 $32.55 $32.33 $32.42 $32.42 37,543
2023-02-02 $33.11 $33.11 $32.70 $32.82 $32.82 25,402
2023-02-01 $32.53 $32.84 $32.35 $32.75 $32.75 20,885
2023-01-31 $32.20 $32.38 $32.16 $32.38 $32.38 13,551
2023-01-30 $32.28 $32.29 $32.09 $32.13 $32.13 13,401
2023-01-27 $32.12 $32.37 $32.12 $32.34 $32.34 12,553
2023-01-26 $32.42 $32.42 $32.13 $32.29 $32.29 16,278
2023-01-25 $32.11 $32.28 $31.99 $32.24 $32.24 26,976
2023-01-24 $32.12 $32.18 $31.97 $32.16 $32.16 22,654
2023-01-23 $31.97 $32.13 $31.85 $32.11 $32.11 15,722
2023-01-20 $31.77 $32.00 $31.68 $32.00 $32.00 15,364
2023-01-19 $31.70 $31.70 $31.55 $31.61 $31.61 14,320
2023-01-18 $32.17 $32.17 $31.73 $31.74 $31.74 18,196
2023-01-17 $31.86 $31.86 $31.75 $31.83 $31.83 16,523
2023-01-13 $31.51 $31.75 $31.41 $31.75 $31.75 23,745
2023-01-12 $31.29 $31.60 $31.20 $31.57 $31.57 11,174
2023-01-11 $31.14 $31.14 $31.02 $31.02 $31.02 28,217
2023-01-10 $30.99 $30.99 $30.81 $30.89 $30.89 12,182
2023-01-09 $31.08 $31.09 $30.88 $30.88 $30.88 13,207
2023-01-06 $30.40 $30.80 $30.19 $30.78 $30.78 19,143
2023-01-05 $30.12 $30.31 $30.12 $30.15 $30.15 4,627
2023-01-04 $30.53 $30.59 $30.35 $30.46 $30.46 20,891
2023-01-03 $30.40 $30.40 $30.17 $30.22 $30.22 5,732
2022-12-30 $30.07 $30.12 $29.89 $29.95 $29.95 21,355
2022-12-29 $30.16 $30.32 $30.02 $30.18 $30.18 31,984
2022-12-28 $30.91 $30.91 $29.68 $29.76 $29.76 20,827
2022-12-27 $30.20 $30.20 $29.91 $29.95 $29.95 13,974
2022-12-23 $29.71 $29.91 $29.71 $29.90 $29.90 26,296
2022-12-22 $30.00 $30.20 $29.77 $29.93 $29.69 23,539
2022-12-21 $30.08 $30.15 $29.91 $30.03 $29.79 17,484
2022-12-20 $29.81 $29.85 $29.70 $29.77 $29.77 21,164
2022-12-19 $30.03 $30.03 $29.87 $29.92 $29.92 21,134
2022-12-16 $29.98 $29.99 $29.83 $29.95 $29.95 20,697
2022-12-15 $30.44 $30.44 $30.05 $30.11 $30.11 12,753
2022-12-14 $30.45 $30.79 $30.34 $30.50 $30.50 17,533
2022-12-13 $31.08 $31.08 $30.52 $30.60 $30.60 23,486
2022-12-12 $30.35 $30.38 $30.18 $30.38 $30.38 28,914
2022-12-09 $30.34 $30.46 $30.25 $30.26 $30.26 25,374
2022-12-08 $30.23 $30.27 $30.06 $30.19 $30.19 30,650
2022-12-07 $30.22 $30.26 $30.11 $30.16 $30.16 23,053
2022-12-06 $30.85 $30.85 $30.52 $30.63 $30.63 11,570
2022-12-05 $31.03 $31.05 $30.77 $30.80 $30.80 11,279
2022-12-02 $30.99 $31.26 $30.96 $31.05 $31.05 23,178
2022-12-01 $31.52 $31.52 $30.95 $31.10 $31.10 19,453
2022-11-30 $30.87 $31.10 $30.61 $31.04 $31.04 25,943
2022-11-29 $30.75 $30.84 $30.70 $30.78 $30.78 21,615
2022-11-28 $30.93 $30.94 $30.69 $30.72 $30.72 13,310
2022-11-25 $31.10 $31.19 $31.06 $31.17 $31.17 3,862
2022-11-23 $30.79 $31.04 $30.76 $30.92 $30.92 43,008
2022-11-22 $30.69 $30.83 $30.64 $30.83 $30.83 28,744
2022-11-21 $30.45 $30.48 $30.34 $30.47 $30.47 15,990
2022-11-18 $30.61 $30.61 $30.42 $30.52 $30.52 35,946
2022-11-17 $30.20 $30.43 $30.20 $30.39 $30.39 33,688
2022-11-16 $30.43 $30.43 $30.28 $30.33 $30.33 41,016
2022-11-15 $30.85 $30.85 $30.34 $30.46 $30.46 34,202
2022-11-14 $30.59 $30.63 $30.45 $30.45 $30.45 22,091
2022-11-11 $30.62 $30.89 $30.62 $30.77 $30.77 29,339
2022-11-10 $30.12 $30.41 $29.96 $30.41 $30.41 33,383
2022-11-09 $29.48 $29.54 $29.26 $29.28 $29.28 29,130
2022-11-08 $29.52 $29.67 $29.40 $29.53 $29.53 37,899
2022-11-07 $29.50 $29.50 $29.29 $29.33 $29.33 22,003
2022-11-04 $29.13 $29.30 $28.94 $29.30 $29.30 22,111
2022-11-03 $28.51 $28.67 $28.47 $28.60 $28.60 19,784
2022-11-02 $29.11 $29.34 $28.64 $28.76 $28.76 31,556
2022-11-01 $29.28 $29.28 $28.92 $29.04 $29.04 39,712
2022-10-31 $28.83 $28.91 $28.75 $28.84 $28.84 23,370
2022-10-28 $28.62 $29.00 $28.62 $28.96 $28.96 32,239
2022-10-27 $29.03 $29.03 $28.80 $28.81 $28.81 29,524
2022-10-26 $28.88 $29.22 $28.88 $28.96 $28.96 38,029
2022-10-25 $28.52 $28.85 $28.52 $28.85 $28.85 33,430
2022-10-24 $28.34 $28.51 $28.30 $28.47 $28.47 13,911
2022-10-21 $28.25 $28.63 $28.19 $28.63 $28.63 41,334
2022-10-20 $28.51 $28.72 $28.30 $28.39 $28.39 35,697
2022-10-19 $28.52 $28.56 $28.29 $28.40 $28.40 32,470
2022-10-18 $28.84 $28.84 $28.47 $28.65 $28.65 90,805
2022-10-17 $28.49 $28.51 $28.39 $28.50 $28.50 49,409
2022-10-14 $28.45 $28.45 $28.01 $28.02 $28.02 16,935
2022-10-13 $27.66 $28.46 $27.57 $28.29 $28.29 44,449
2022-10-12 $27.97 $27.97 $27.85 $27.89 $27.89 37,838
2022-10-11 $28.13 $28.24 $27.92 $27.98 $27.98 15,827
2022-10-10 $28.42 $28.42 $28.11 $28.26 $28.26 30,305
2022-10-07 $28.60 $28.60 $28.30 $28.37 $28.37 25,094
2022-10-06 $28.77 $28.86 $28.66 $28.68 $28.68 28,991
2022-10-05 $28.77 $28.91 $28.67 $28.75 $28.75 33,123
2022-10-04 $28.95 $29.13 $28.95 $29.13 $29.13 18,656
2022-10-03 $28.26 $28.52 $28.26 $28.46 $28.46 28,037
2022-09-30 $28.06 $28.37 $27.96 $28.05 $28.05 57,107
2022-09-29 $28.01 $28.01 $27.75 $27.91 $27.91 17,786
2022-09-28 $28.06 $28.55 $28.01 $28.34 $28.34 19,915
2022-09-27 $28.33 $28.33 $27.92 $28.10 $28.10 31,701
2022-09-26 $28.41 $28.48 $28.24 $28.35 $28.35 29,671
2022-09-23 $29.09 $29.09 $28.84 $29.00 $28.70 27,505
2022-09-22 $29.65 $29.65 $29.42 $29.53 $29.23 18,112
2022-09-21 $29.88 $30.04 $29.62 $29.62 $29.31 73,676
2022-09-20 $29.88 $29.92 $29.57 $29.75 $29.44 30,696
2022-09-19 $29.88 $30.22 $29.83 $30.19 $29.88 20,886
2022-09-16 $30.09 $30.15 $29.98 $30.09 $29.78 44,999
2022-09-15 $30.38 $30.38 $30.13 $30.19 $29.88 42,778
2022-09-14 $30.53 $30.53 $30.27 $30.40 $30.09 36,656
2022-09-13 $30.75 $30.75 $30.29 $30.29 $29.98 25,890
2022-09-12 $31.23 $31.23 $31.01 $31.05 $30.73 40,524
2022-09-09 $30.63 $30.83 $30.59 $30.80 $30.48 26,049
2022-09-08 $30.10 $30.29 $30.00 $30.26 $29.95 13,986
2022-09-07 $30.01 $30.21 $29.95 $30.21 $29.90 25,285
2022-09-06 $30.14 $30.24 $30.02 $30.07 $30.07 8,697
2022-09-02 $30.52 $30.58 $30.09 $30.18 $30.18 36,353
2022-09-01 $30.53 $30.53 $30.26 $30.49 $30.49 35,846
2022-08-31 $30.93 $30.93 $30.72 $30.74 $30.74 17,044
2022-08-30 $31.19 $31.19 $30.78 $30.79 $30.79 52,224
2022-08-29 $31.04 $31.04 $30.79 $30.95 $30.95 31,680
2022-08-26 $31.62 $31.62 $31.02 $31.05 $31.05 29,728
2022-08-25 $31.46 $31.58 $31.35 $31.57 $31.57 31,625
2022-08-24 $31.23 $31.37 $31.21 $31.31 $31.31 11,686
2022-08-23 $31.17 $31.32 $31.13 $31.15 $31.15 21,544
2022-08-22 $31.28 $31.28 $31.13 $31.17 $31.17 18,425
2022-08-19 $31.76 $31.76 $31.56 $31.59 $31.59 20,912
2022-08-18 $31.80 $31.92 $31.80 $31.91 $31.91 13,565
2022-08-17 $31.81 $31.92 $31.72 $31.82 $31.82 17,922
2022-08-16 $31.91 $32.03 $31.86 $31.99 $31.99 20,268
2022-08-15 $31.87 $32.01 $31.87 $32.01 $32.01 10,930
2022-08-12 $31.91 $32.17 $31.91 $32.09 $32.09 18,826
2022-08-11 $32.05 $32.07 $31.79 $31.87 $31.87 39,422
2022-08-10 $31.85 $31.88 $31.65 $31.88 $31.88 33,021
2022-08-09 $31.50 $31.50 $31.27 $31.31 $31.31 23,989
2022-08-08 $31.59 $31.61 $31.38 $31.41 $31.41 17,365
2022-08-05 $31.39 $31.50 $31.30 $31.45 $31.45 36,204
2022-08-04 $31.54 $31.54 $31.37 $31.48 $31.48 35,219
2022-08-03 $31.37 $31.51 $31.27 $31.46 $31.46 37,646
2022-08-02 $31.45 $31.47 $31.21 $31.29 $31.29 31,617
2022-08-01 $31.60 $31.67 $31.51 $31.57 $31.57 15,730
2022-07-29 $31.61 $31.73 $31.50 $31.72 $31.72 42,719
2022-07-28 $31.37 $31.48 $31.21 $31.45 $31.45 23,277
2022-07-27 $31.06 $31.33 $31.03 $31.27 $31.27 30,088
2022-07-26 $31.09 $31.09 $30.90 $30.95 $30.95 19,188
2022-07-25 $32.73 $32.73 $31.13 $31.20 $31.20 33,084
2022-07-22 $31.17 $31.20 $30.93 $31.06 $31.06 39,285
2022-07-21 $30.82 $31.08 $30.81 $31.04 $31.04 18,478
2022-07-20 $30.86 $30.94 $30.60 $30.71 $30.71 40,307
2022-07-19 $30.64 $30.81 $30.54 $30.81 $30.81 41,033
2022-07-18 $30.46 $30.59 $30.21 $30.25 $30.25 14,848
2022-07-15 $30.25 $30.25 $29.92 $30.13 $30.13 22,505
2022-07-14 $29.84 $30.06 $29.66 $29.86 $29.86 46,285
2022-07-13 $29.93 $30.19 $29.88 $30.11 $30.11 36,772
2022-07-12 $30.15 $30.33 $30.10 $30.14 $30.14 21,221
2022-07-11 $30.32 $30.32 $30.11 $30.11 $30.11 15,441
2022-07-08 $30.32 $30.48 $30.26 $30.39 $30.39 29,543
2022-07-07 $30.15 $30.32 $30.11 $30.25 $30.25 26,534
2022-07-06 $29.91 $29.98 $29.74 $29.91 $29.91 36,768
2022-07-05 $29.73 $29.95 $29.61 $29.95 $29.95 22,827
2022-07-01 $30.07 $30.50 $29.99 $30.28 $30.28 25,006
2022-06-30 $30.07 $30.19 $29.85 $30.12 $30.12 40,004
2022-06-29 $30.59 $30.59 $30.30 $30.36 $30.36 15,049
2022-06-28 $30.96 $31.03 $30.47 $30.48 $30.48 22,388
2022-06-27 $30.44 $30.51 $30.42 $30.42 $30.42 10,648
2022-06-24 $30.24 $30.48 $30.24 $30.48 $30.48 10,065
2022-06-23 $30.55 $30.62 $30.43 $30.62 $30.00 11,502
2022-06-22 $30.85 $30.85 $30.60 $30.64 $30.02 7,527
2022-06-21 $30.84 $30.84 $30.73 $30.74 $30.12 5,158
2022-06-17 $30.56 $30.56 $30.35 $30.44 $29.82 17,600
2022-06-16 $30.57 $30.57 $30.25 $30.25 $29.63 16,888
2022-06-15 $31.00 $31.24 $30.88 $31.08 $30.45 15,457
2022-06-14 $30.99 $30.99 $30.60 $30.73 $30.11 15,639
2022-06-13 $30.93 $31.03 $30.79 $30.84 $30.21 7,517
2022-06-10 $31.88 $31.88 $31.55 $31.61 $30.96 11,849
2022-06-09 $32.45 $32.45 $32.06 $32.06 $31.41 9,028
2022-06-08 $32.66 $32.66 $32.49 $32.49 $31.83 7,332
2022-06-07 $32.59 $32.82 $32.53 $32.78 $32.11 14,827
2022-06-06 $32.91 $32.91 $32.66 $32.72 $32.05 12,198
2022-06-03 $32.80 $32.80 $32.54 $32.59 $31.92 14,339
2022-06-02 $32.66 $32.90 $32.57 $32.90 $32.23 8,162
2022-06-01 $32.88 $32.88 $32.46 $32.54 $31.88 10,951
2022-05-31 $32.63 $32.67 $32.51 $32.51 $31.85 7,523
2022-05-27 $32.56 $32.61 $32.49 $32.57 $31.90 18,228
2022-05-26 $32.19 $32.43 $32.19 $32.37 $31.71 11,805
2022-05-25 $32.07 $32.14 $31.96 $32.06 $31.41 9,801
2022-05-24 $32.12 $32.14 $31.92 $32.07 $31.41 11,386
2022-05-23 $32.28 $32.41 $32.27 $32.31 $31.65 5,486
2022-05-20 $32.21 $32.21 $31.68 $31.93 $31.28 14,067
2022-05-19 $31.67 $31.93 $31.59 $31.76 $31.11 28,338
2022-05-18 $32.06 $32.06 $31.59 $31.67 $31.02 29,940
2022-05-17 $32.18 $32.32 $32.07 $32.21 $31.55 8,259
2022-05-16 $31.64 $31.93 $31.64 $31.77 $31.12 16,101
2022-05-13 $31.59 $31.85 $31.59 $31.80 $31.15 15,049
2022-05-12 $31.37 $33.84 $30.99 $31.21 $30.57 20,703
2022-05-11 $31.47 $31.58 $31.15 $31.15 $30.51 10,542
2022-05-10 $31.85 $31.85 $31.19 $31.31 $30.68 13,528
2022-05-09 $31.82 $31.82 $31.07 $31.27 $30.63 30,311
2022-05-06 $32.22 $32.22 $31.91 $32.06 $31.40 7,921
2022-05-05 $32.74 $32.74 $32.12 $32.25 $31.59 6,193
2022-05-04 $32.74 $33.10 $32.47 $33.10 $32.42 8,184
2022-05-03 $32.77 $32.86 $32.67 $32.79 $32.12 17,369
2022-05-02 $32.49 $32.72 $32.39 $32.64 $31.98 2,675
2022-04-29 $33.15 $33.15 $32.66 $32.66 $31.99 5,886
2022-04-28 $32.87 $33.19 $32.80 $33.10 $32.42 8,968
2022-04-27 $32.39 $32.65 $32.39 $32.52 $31.86 7,027
2022-04-26 $32.66 $32.73 $32.31 $32.31 $31.65 11,598
2022-04-25 $33.23 $33.23 $32.68 $33.03 $32.36 5,598
2022-04-22 $33.48 $33.48 $33.05 $33.14 $32.46 14,100
2022-04-21 $33.90 $33.90 $33.28 $33.28 $32.60 15,287
2022-04-20 $33.50 $33.52 $33.43 $33.52 $32.84 7,242
2022-04-19 $33.28 $33.48 $33.28 $33.48 $32.80 4,673
2022-04-18 $33.36 $33.37 $33.16 $33.22 $32.54 6,694
2022-04-14 $33.48 $33.48 $33.29 $33.30 $32.62 5,329
2022-04-13 $34.00 $34.00 $33.04 $33.28 $32.60 7,170
2022-04-12 $33.27 $33.27 $32.98 $32.98 $32.30 5,719
2022-04-11 $33.40 $33.40 $33.05 $33.05 $32.38 1,883
2022-04-08 $33.39 $33.42 $33.31 $33.31 $32.63 3,446
2022-04-07 $33.34 $33.44 $33.15 $33.35 $32.67 6,939
2022-04-06 $33.40 $33.40 $33.28 $33.33 $32.65 5,680
2022-04-05 $33.93 $33.93 $33.65 $33.70 $33.01 4,919
2022-04-04 $33.96 $33.98 $33.92 $33.92 $33.23 7,137
2022-04-01 $33.78 $33.78 $33.59 $33.77 $33.08 7,553
2022-03-31 $33.75 $33.75 $33.42 $33.42 $32.74 6,818
2022-03-30 $33.94 $33.94 $33.73 $33.75 $33.06 5,834
2022-03-29 $34.15 $34.15 $33.90 $34.09 $33.39 5,424
2022-03-28 $33.65 $33.65 $33.47 $33.65 $32.96 6,391
2022-03-25 $33.64 $33.69 $33.51 $33.69 $33.00 3,569
2022-03-24 $33.61 $33.82 $33.55 $33.82 $33.02 6,527
2022-03-23 $33.64 $33.65 $33.47 $33.47 $32.68 14,882
2022-03-22 $33.97 $33.97 $33.87 $33.96 $33.15 9,173
2022-03-21 $33.79 $33.79 $33.58 $33.66 $32.86 6,688
2022-03-18 $33.46 $33.72 $33.46 $33.69 $32.89 7,606
2022-03-17 $33.34 $33.46 $33.21 $33.39 $32.60 10,294
2022-03-16 $33.08 $33.45 $32.90 $33.32 $32.53 16,241
2022-03-15 $34.10 $34.10 $32.39 $32.57 $31.80 23,440
2022-03-14 $32.63 $32.68 $32.33 $32.41 $31.64 6,574
2022-03-11 $32.50 $32.50 $32.04 $32.07 $31.32 7,888
2022-03-10 $32.00 $32.17 $31.94 $32.07 $31.31 17,440
2022-03-09 $32.29 $32.29 $32.05 $32.11 $31.35 10,838
2022-03-08 $31.45 $31.88 $31.16 $31.30 $30.56 16,630
2022-03-07 $32.12 $32.12 $31.11 $31.22 $30.49 9,136
2022-03-04 $32.13 $32.13 $31.83 $32.02 $31.26 10,793
2022-03-03 $32.96 $33.12 $32.51 $32.60 $31.83 5,241
2022-03-02 $33.01 $33.17 $32.92 $33.08 $32.30 14,502
2022-03-01 $33.22 $33.26 $32.63 $32.77 $32.00 4,599
2022-02-28 $33.46 $33.71 $33.27 $33.43 $32.64 5,142
2022-02-25 $33.39 $33.70 $33.32 $33.70 $32.90 7,156
2022-02-24 $32.56 $33.13 $32.46 $33.13 $32.35 14,632
2022-02-23 $33.99 $33.99 $33.42 $33.42 $32.63 12,251
2022-02-22 $33.90 $34.03 $33.56 $33.72 $32.92 14,141
2022-02-18 $34.35 $34.35 $34.08 $34.13 $33.33 7,142
2022-02-17 $34.38 $34.43 $34.20 $34.20 $33.39 6,057
2022-02-16 $36.25 $36.25 $34.51 $34.80 $33.98 15,680
2022-02-15 $34.52 $34.69 $34.52 $34.67 $33.85 4,017
2022-02-14 $34.06 $34.13 $34.00 $34.09 $33.29 6,875
2022-02-11 $34.67 $34.69 $34.20 $34.21 $33.40 9,128
2022-02-10 $34.66 $34.97 $34.62 $34.62 $33.81 22,633
2022-02-09 $34.79 $34.90 $34.76 $34.90 $34.08 5,253
2022-02-08 $34.19 $34.38 $34.19 $34.36 $33.55 4,696
2022-02-07 $34.23 $34.35 $34.17 $34.19 $33.38 6,799
2022-02-04 $34.13 $34.27 $33.95 $34.16 $33.35 13,288
2022-02-03 $34.33 $34.33 $34.07 $34.07 $33.26 9,979
2022-02-02 $34.47 $34.52 $34.36 $34.47 $33.65 10,458
2022-02-01 $34.19 $34.19 $34.01 $34.18 $33.37 12,436
2022-01-31 $33.69 $34.04 $33.69 $34.04 $33.24 10,078
2022-01-28 $33.41 $33.61 $33.24 $33.61 $32.81 10,783
2022-01-27 $33.68 $33.68 $33.39 $33.42 $32.63 3,639
2022-01-26 $35.51 $35.51 $33.33 $33.45 $32.66 12,970
2022-01-25 $33.40 $33.70 $33.24 $33.48 $32.69 11,067
2022-01-24 $33.50 $33.58 $32.89 $33.57 $32.78 17,979
2022-01-21 $34.17 $34.23 $33.93 $33.93 $33.13 6,591
2022-01-20 $34.66 $34.68 $34.31 $34.31 $33.50 10,066
2022-01-19 $34.82 $34.82 $34.55 $34.55 $33.73 4,304
2022-01-18 $34.78 $34.78 $34.56 $34.62 $33.80 9,220
2022-01-14 $35.02 $35.18 $34.94 $35.14 $34.31 11,043
2022-01-13 $35.49 $35.49 $35.05 $35.05 $34.22 5,423
2022-01-12 $35.35 $35.37 $35.26 $35.34 $34.50 27,135
2022-01-11 $35.00 $35.15 $34.89 $35.14 $34.31 4,191
2022-01-10 $34.90 $34.90 $34.68 $34.83 $34.01 8,378
2022-01-07 $35.17 $35.29 $34.94 $35.18 $34.35 16,021
2022-01-06 $35.31 $35.35 $35.18 $35.18 $34.35 2,485
2022-01-05 $35.79 $35.79 $35.34 $35.34 $34.51 14,650
2022-01-04 $35.62 $35.66 $35.55 $35.63 $34.79 2,168
2022-01-03 $35.41 $35.48 $35.38 $35.46 $34.62 5,867
2021-12-31 $35.29 $35.39 $35.17 $35.17 $34.34 3,976
2021-12-30 $35.31 $35.31 $35.12 $35.12 $34.29 11,997
2021-12-29 $35.25 $35.25 $35.11 $35.20 $34.37 16,440
2021-12-28 $35.16 $35.21 $35.09 $35.10 $34.28 6,772
2021-12-27 $34.90 $34.94 $34.83 $34.93 $34.11 10,294
2021-12-23 $34.62 $34.93 $34.62 $34.93 $33.89 3,912
2021-12-22 $34.58 $34.79 $34.49 $34.77 $33.73 7,421
2021-12-21 $34.33 $34.45 $34.30 $34.45 $33.42 3,261
2021-12-20 $34.05 $34.22 $34.05 $34.22 $33.20 1,562
2021-12-17 $34.54 $35.55 $34.34 $34.34 $33.32 9,202
2021-12-16 $34.61 $34.66 $34.43 $34.54 $33.51 7,098
2021-12-15 $34.23 $34.52 $34.23 $34.52 $33.49 3,549
2021-12-14 $34.11 $34.23 $34.11 $34.21 $33.19 2,487
2021-12-13 $34.56 $34.56 $34.30 $34.30 $33.27 3,974
2021-12-10 $34.64 $34.72 $34.64 $34.67 $33.63 1,889
2021-12-09 $34.59 $34.62 $34.57 $34.58 $33.55 2,513
2021-12-08 $34.70 $34.79 $34.70 $34.77 $33.73 2,810
2021-12-07 $34.68 $34.80 $34.68 $34.77 $33.73 2,604
2021-12-06 $34.08 $34.21 $33.98 $34.15 $33.13 4,125
2021-12-03 $33.95 $33.95 $33.78 $33.94 $32.93 2,365
2021-12-02 $33.75 $34.01 $33.75 $33.88 $32.86 5,587
2021-12-01 $34.07 $34.15 $33.56 $33.56 $32.56 2,799
2021-11-30 $33.77 $33.82 $33.64 $33.67 $32.66 1,198
2021-11-29 $33.95 $34.08 $33.91 $33.97 $32.96 3,025
2021-11-26 $33.78 $33.78 $33.72 $33.72 $32.72 395
2021-11-24 $34.53 $34.65 $34.49 $34.65 $33.62 6,290
2021-11-23 $34.92 $34.92 $34.69 $34.87 $33.82 6,540
2021-11-22 $34.99 $35.08 $34.87 $34.87 $33.83 2,643
2021-11-19 $35.03 $35.03 $34.91 $34.94 $33.90 7,633
2021-11-18 $35.08 $35.10 $34.95 $35.07 $34.02 2,493
2021-11-17 $35.19 $35.19 $35.03 $35.08 $34.03 5,293
2021-11-16 $35.24 $35.29 $35.18 $35.18 $34.13 2,902
2021-11-15 $35.41 $35.41 $35.19 $35.32 $34.26 10,065
2021-11-12 $35.29 $35.41 $35.29 $35.39 $34.33 2,608
2021-11-11 $35.31 $35.31 $35.30 $35.30 $34.25 490
2021-11-10 $35.18 $35.33 $35.10 $35.13 $34.08 5,159
2021-11-09 $35.52 $35.52 $35.36 $35.41 $34.35 8,364
2021-11-08 $35.60 $35.60 $35.49 $35.52 $34.46 5,547
2021-11-05 $35.57 $35.59 $35.52 $35.59 $34.53 1,500
2021-11-04 $35.82 $35.82 $35.59 $35.63 $34.57 2,534
2021-11-03 $35.48 $35.71 $35.47 $35.70 $34.64 2,658
2021-11-02 $35.65 $35.65 $35.45 $35.48 $34.42 7,226
2021-11-01 $35.49 $35.60 $35.49 $35.59 $34.53 3,895
2021-10-29 $35.18 $35.30 $35.18 $35.30 $34.25 2,211
2021-10-28 $35.27 $35.39 $35.27 $35.39 $34.33 1,874
2021-10-27 $35.29 $35.38 $35.21 $35.21 $34.16 3,769
2021-10-26 $35.30 $35.37 $35.30 $35.30 $34.25 1,973
2021-10-25 $35.32 $35.45 $35.31 $35.38 $34.32 8,326
2021-10-22 $35.52 $35.59 $35.45 $35.50 $34.44 7,522
2021-10-21 $35.55 $35.55 $35.33 $35.40 $34.34 4,023
2021-10-20 $35.51 $35.58 $35.36 $35.52 $34.46 22,741
2021-10-19 $35.48 $35.55 $35.43 $35.50 $34.44 4,746
2021-10-18 $35.25 $35.30 $35.22 $35.26 $34.20 2,414
2021-10-15 $35.35 $35.39 $35.29 $35.34 $34.28 2,798
2021-10-14 $35.03 $35.30 $34.97 $35.06 $34.01 10,216
2021-10-13 $34.69 $34.87 $34.67 $34.81 $33.77 7,617
2021-10-12 $34.67 $34.67 $34.57 $34.61 $33.57 1,155
2021-10-11 $34.73 $34.78 $34.58 $34.58 $33.55 3,354
2021-10-08 $34.69 $34.69 $34.61 $34.62 $33.59 1,988
2021-10-07 $34.73 $34.73 $34.67 $34.67 $33.63 807
2021-10-06 $34.19 $34.43 $34.12 $34.43 $33.40 1,801
2021-10-05 $34.38 $34.64 $34.34 $34.54 $33.51 2,868
2021-10-04 $34.64 $34.64 $34.33 $34.38 $33.35 975
2021-10-01 $34.60 $34.94 $34.60 $34.91 $33.87 2,121
2021-09-30 $35.03 $35.08 $34.79 $34.79 $33.75 4,370
2021-09-29 $34.90 $34.97 $34.85 $34.85 $33.81 2,493
2021-09-28 $35.27 $35.27 $34.77 $34.85 $33.81 5,134
2021-09-27 $35.41 $35.49 $35.41 $35.47 $34.41 2,396
2021-09-24 $35.50 $35.72 $35.49 $35.52 $34.46 5,297
2021-09-23 $36.11 $36.14 $36.07 $36.12 $34.65 2,278
2021-09-22 $35.67 $35.82 $35.64 $35.70 $34.24 2,781
2021-09-21 $35.26 $35.67 $35.26 $35.50 $34.06 5,115
2021-09-20 $35.43 $35.43 $34.98 $35.24 $33.81 3,434
2021-09-17 $36.03 $36.05 $36.02 $36.02 $34.55 682
2021-09-16 $36.12 $36.29 $36.05 $36.26 $34.78 3,110
2021-09-15 $36.11 $36.42 $36.06 $36.24 $34.77 6,504
2021-09-14 $36.34 $36.35 $36.23 $36.23 $34.76 4,169
2021-09-13 $36.51 $36.51 $36.45 $36.48 $35.00 1,114
2021-09-10 $36.38 $36.41 $36.18 $36.18 $34.71 3,886
2021-09-09 $36.33 $36.43 $36.25 $36.30 $34.82 4,867
2021-09-08 $36.51 $36.51 $36.29 $36.29 $34.82 2,123
2021-09-07 $36.62 $36.63 $36.58 $36.58 $35.09 1,332
2021-09-03 $36.62 $36.71 $36.57 $36.67 $35.17 1,689
2021-09-02 $36.47 $36.47 $36.24 $36.34 $34.86 7,797
2021-09-01 $36.25 $36.30 $36.25 $36.25 $34.77 2,596
2021-08-31 $36.15 $36.15 $36.02 $36.07 $34.61 6,360
2021-08-30 $35.91 $36.19 $35.91 $35.98 $34.52 6,772
2021-08-27 $35.70 $35.87 $35.70 $35.83 $34.37 2,398
2021-08-26 $35.77 $35.77 $35.60 $35.60 $34.15 3,003
2021-08-25 $35.71 $35.96 $35.71 $35.81 $34.35 8,207
2021-08-24 $35.62 $35.69 $35.62 $35.69 $34.24 3,361
2021-08-23 $35.61 $35.65 $35.56 $35.62 $34.17 9,380
2021-08-20 $35.25 $35.36 $35.25 $35.36 $33.92 1,374
2021-08-19 $35.26 $35.36 $35.26 $35.32 $33.88 6,682
2021-08-18 $35.62 $35.67 $35.47 $35.47 $34.02 4,494
2021-08-17 $35.40 $35.40 $35.26 $35.38 $33.94 3,395
2021-08-16 $35.55 $35.72 $35.52 $35.67 $34.22 7,025
2021-08-13 $35.72 $35.75 $35.72 $35.75 $34.29 930
2021-08-12 $35.67 $35.85 $35.66 $35.80 $34.35 6,150
2021-08-11 $35.60 $35.64 $35.55 $35.64 $34.19 1,345
2021-08-10 $35.37 $35.46 $35.37 $35.44 $34.00 1,479
2021-08-09 $35.31 $35.31 $35.25 $35.30 $33.87 2,753
2021-08-06 $35.32 $35.36 $35.32 $35.36 $33.92 2,824
2021-08-05 $35.39 $35.41 $35.33 $35.36 $33.93 2,907
2021-08-04 $35.33 $35.33 $35.22 $35.22 $33.79 1,527
2021-08-03 $35.41 $35.42 $35.39 $35.42 $33.98 900
2021-08-02 $35.28 $35.34 $35.23 $35.23 $33.79 677
2021-07-30 $35.11 $35.17 $35.09 $35.10 $33.67 933
2021-07-29 $35.33 $35.33 $35.20 $35.20 $33.76 5,138
2021-07-28 $35.15 $35.15 $35.07 $35.10 $33.67 769
2021-07-27 $34.89 $34.95 $34.82 $34.95 $33.53 3,014
2021-07-26 $35.02 $35.11 $35.02 $35.10 $33.68 1,480
2021-07-23 $35.01 $35.01 $34.96 $34.96 $33.54 2,125
2021-07-22 $34.71 $34.80 $34.66 $34.76 $33.35 2,422
2021-07-21 $34.49 $34.74 $34.49 $34.73 $33.32 1,659
2021-07-20 $33.81 $34.23 $33.81 $34.23 $32.84 922
2021-07-19 $33.81 $33.88 $33.71 $33.83 $32.46 2,640
2021-07-16 $34.75 $34.75 $34.59 $34.59 $33.18 2,493
2021-07-15 $34.81 $34.89 $34.81 $34.81 $33.40 1,197
2021-07-14 $35.00 $35.04 $34.99 $34.99 $33.57 933
2021-07-13 $35.07 $35.07 $34.91 $34.94 $33.52 1,908
2021-07-12 $34.94 $35.06 $34.88 $35.01 $33.59 3,562
2021-07-09 $34.64 $34.92 $34.64 $34.86 $33.44 4,881
2021-07-08 $34.13 $34.29 $34.13 $34.22 $32.83 2,457
2021-07-07 $34.78 $34.79 $34.76 $34.76 $33.35 2,158
2021-07-06 $34.69 $34.69 $34.54 $34.63 $33.23 3,919
2021-07-02 $34.78 $34.82 $34.70 $34.78 $33.37 5,204
2021-07-01 $34.55 $34.55 $34.40 $34.50 $33.10 6,372
2021-06-30 $34.45 $34.60 $34.37 $34.49 $33.09 3,539
2021-06-29 $34.41 $34.53 $34.41 $34.47 $33.07 4,681
2021-06-28 $34.55 $34.55 $34.47 $34.48 $33.07 1,669
2021-06-25 $34.59 $34.63 $34.59 $34.62 $33.22 2,647
2021-06-24 $34.66 $34.66 $34.31 $34.31 $32.92 5,100
2021-06-23 $34.73 $34.75 $34.70 $34.70 $32.83 1,657
2021-06-22 $34.77 $34.89 $34.77 $34.81 $32.93 1,216
2021-06-21 $34.44 $34.82 $34.44 $34.80 $32.92 1,334
2021-06-18 $34.54 $34.54 $34.39 $34.48 $32.62 3,620
2021-06-17 $35.03 $35.08 $34.92 $34.94 $33.06 1,777
2021-06-16 $35.34 $35.39 $35.05 $35.21 $33.31 3,681
2021-06-15 $35.34 $35.39 $35.32 $35.37 $33.46 2,610
2021-06-14 $35.50 $35.56 $35.45 $35.56 $33.64 2,736
2021-06-11 $35.41 $35.49 $35.41 $35.49 $33.57 3,613
2021-06-10 $35.44 $35.44 $35.37 $35.37 $33.47 624
2021-06-09 $35.34 $35.40 $35.34 $35.35 $33.44 3,074
2021-06-08 $35.45 $35.53 $35.44 $35.48 $33.57 3,495
2021-06-07 $35.48 $35.49 $35.41 $35.49 $33.57 1,385
2021-06-04 $35.39 $35.65 $35.39 $35.49 $33.58 7,497
2021-06-03 $35.18 $35.19 $35.00 $35.16 $33.27 7,169
2021-06-02 $35.32 $35.32 $35.23 $35.29 $33.38 3,825
2021-06-01 $35.22 $35.22 $35.21 $35.21 $33.31 1,087
2021-05-28 $35.04 $35.19 $35.04 $35.09 $33.20 5,760
2021-05-27 $35.00 $35.05 $34.96 $35.05 $33.16 1,463
2021-05-26 $34.90 $34.91 $34.86 $34.88 $33.00 2,363
2021-05-25 $35.01 $35.01 $34.80 $34.87 $32.99 7,225
2021-05-24 $35.00 $35.13 $34.99 $35.06 $33.17 3,156
2021-05-21 $34.91 $34.92 $34.86 $34.88 $33.00 985
2021-05-20 $34.90 $34.92 $34.85 $34.87 $33.00 1,870
2021-05-19 $34.36 $34.53 $34.36 $34.53 $32.67 1,600
2021-05-18 $34.75 $34.79 $34.66 $34.66 $32.79 2,693
2021-05-17 $34.49 $34.58 $34.49 $34.58 $32.71 4,394
2021-05-14 $34.36 $34.66 $34.36 $34.64 $32.77 2,304
2021-05-13 $34.24 $34.33 $34.24 $34.33 $32.48 4,216
2021-05-12 $34.33 $34.37 $34.02 $34.10 $32.27 5,050
2021-05-11 $34.45 $34.66 $34.36 $34.62 $32.76 2,684
2021-05-10 $35.19 $35.19 $34.97 $34.97 $33.09 1,065
2021-05-07 $34.88 $35.05 $34.88 $35.02 $33.14 2,718
2021-05-06 $34.41 $34.66 $34.41 $34.66 $32.79 3,934
2021-05-05 $34.39 $34.54 $34.39 $34.47 $32.61 1,300
2021-05-04 $34.17 $34.22 $34.13 $34.22 $32.37 3,898
2021-05-03 $34.47 $34.69 $34.43 $34.52 $32.66 8,411
2021-04-30 $34.27 $34.30 $34.16 $34.19 $32.35 2,290
2021-04-29 $34.54 $34.54 $34.42 $34.46 $32.60 7,494
2021-04-28 $34.49 $34.49 $34.40 $34.43 $32.57 2,622
2021-04-27 $34.48 $34.52 $34.47 $34.52 $32.66 3,101
2021-04-26 $34.44 $34.58 $34.44 $34.52 $32.66 2,484
2021-04-23 $34.46 $34.63 $34.39 $34.40 $32.55 16,059
2021-04-22 $34.44 $34.52 $34.24 $34.29 $32.44 5,010
2021-04-21 $34.31 $34.38 $34.28 $34.38 $32.53 2,726
2021-04-20 $34.16 $34.26 $34.15 $34.24 $32.40 2,621
2021-04-19 $34.70 $34.70 $34.62 $34.65 $32.78 2,168
2021-04-16 $34.57 $34.71 $34.57 $34.71 $32.84 2,342
2021-04-15 $34.45 $34.50 $34.45 $34.46 $32.60 2,515
2021-04-14 $34.32 $34.35 $34.22 $34.23 $32.38 7,267
2021-04-13 $34.22 $34.30 $34.22 $34.30 $32.45 488
2021-04-12 $34.07 $34.07 $34.02 $34.06 $32.22 3,971
2021-04-09 $34.20 $34.31 $34.17 $34.31 $32.46 6,271
2021-04-08 $34.19 $34.22 $34.10 $34.19 $32.35 10,333
2021-04-07 $34.03 $34.21 $34.03 $34.21 $32.37 4,298
2021-04-06 $34.07 $34.08 $34.02 $34.08 $32.24 2,107
2021-04-05 $34.22 $34.40 $34.22 $34.39 $32.54 5,338
2021-04-01 $33.83 $33.99 $33.82 $33.99 $32.16 2,266
2021-03-31 $33.57 $33.75 $33.51 $33.64 $31.83 25,417
2021-03-30 $33.52 $33.58 $33.52 $33.58 $31.77 3,189
2021-03-29 $33.56 $33.77 $33.56 $33.70 $31.89 9,078
2021-03-26 $33.69 $33.89 $33.68 $33.89 $32.07 2,963
2021-03-25 $33.26 $33.47 $33.26 $33.43 $31.63 1,446
2021-03-24 $33.28 $33.36 $33.18 $33.18 $31.38 2,124
2021-03-23 $33.56 $33.56 $33.33 $33.33 $31.52 1,653
2021-03-22 $33.80 $33.87 $33.78 $33.78 $31.95 1,133
2021-03-19 $33.74 $33.93 $33.74 $33.78 $31.94 2,510
2021-03-18 $33.70 $33.79 $33.52 $33.52 $31.70 1,767
2021-03-17 $33.45 $33.74 $33.45 $33.66 $31.83 1,907
2021-03-16 $33.56 $33.61 $33.52 $33.55 $31.73 4,624
2021-03-15 $33.38 $33.53 $33.32 $33.53 $31.70 7,515
2021-03-12 $33.15 $33.29 $33.15 $33.29 $31.48 2,981
2021-03-11 $33.19 $33.26 $33.10 $33.20 $31.40 7,040
2021-03-10 $32.89 $32.97 $32.81 $32.93 $31.14 7,281
2021-03-09 $32.70 $32.82 $32.70 $32.73 $30.95 3,056
2021-03-08 $32.50 $32.56 $32.43 $32.43 $30.67 2,438
2021-03-05 $32.28 $32.53 $32.26 $32.53 $30.76 1,805
2021-03-04 $32.64 $32.65 $32.24 $32.24 $30.49 2,896
2021-03-03 $32.82 $32.82 $32.46 $32.46 $30.70 3,901
2021-03-02 $32.52 $32.60 $32.49 $32.51 $30.74 2,642
2021-03-01 $32.45 $32.65 $32.45 $32.63 $30.86 6,302
2021-02-26 $32.08 $32.25 $32.00 $32.06 $30.31 6,232
2021-02-25 $32.76 $32.76 $32.30 $32.33 $30.57 3,163
2021-02-24 $32.55 $32.79 $32.52 $32.74 $30.96 5,499
2021-02-23 $32.52 $32.60 $32.52 $32.58 $30.81 2,436
2021-02-22 $32.51 $32.69 $32.51 $32.52 $30.75 6,673
2021-02-19 $32.49 $32.49 $32.37 $32.37 $30.61 3,610
2021-02-18 $32.17 $32.33 $32.16 $32.32 $30.57 2,417
2021-02-17 $32.50 $32.60 $32.50 $32.57 $30.80 2,408
2021-02-16 $32.77 $32.77 $32.65 $32.68 $30.91 2,887
2021-02-12 $32.56 $32.69 $32.39 $32.54 $30.77 7,858
2021-02-11 $32.42 $32.42 $32.37 $32.42 $30.66 2,013
2021-02-10 $32.44 $32.44 $32.21 $32.21 $30.46 1,289
2021-02-09 $32.33 $32.43 $32.33 $32.38 $30.62 3,087
2021-02-08 $32.33 $32.36 $32.13 $32.28 $30.53 6,601
2021-02-05 $32.02 $32.05 $31.98 $32.05 $30.31 5,825
2021-02-04 $31.77 $31.85 $31.75 $31.82 $30.09 5,690
2021-02-03 $31.88 $31.88 $31.61 $31.72 $30.00 7,299
2021-02-02 $31.46 $31.60 $31.46 $31.60 $29.89 1,155
2021-02-01 $31.13 $31.23 $31.10 $31.22 $29.52 3,872
2021-01-29 $30.97 $30.99 $30.79 $30.91 $29.24 3,631
2021-01-28 $31.22 $31.43 $31.22 $31.30 $29.60 3,449
2021-01-27 $31.10 $31.25 $31.00 $31.00 $29.32 3,615
2021-01-26 $31.52 $31.60 $31.52 $31.53 $29.82 3,958
2021-01-25 $31.17 $31.46 $31.17 $31.46 $29.75 5,630
2021-01-22 $31.55 $31.71 $31.49 $31.62 $29.90 5,496
2021-01-21 $31.88 $31.88 $31.65 $31.78 $30.05 4,926
2021-01-20 $31.84 $31.88 $31.79 $31.88 $30.15 2,462
2021-01-19 $31.58 $31.64 $31.58 $31.63 $29.92 1,697
2021-01-15 $31.52 $31.52 $31.41 $31.41 $29.70 2,869
2021-01-14 $31.78 $31.85 $31.66 $31.75 $30.02 6,382
2021-01-13 $31.79 $31.79 $31.68 $31.68 $29.96 3,450
2021-01-12 $31.69 $31.73 $31.69 $31.73 $30.01 2,387
2021-01-11 $31.50 $31.56 $31.49 $31.49 $29.78 3,204
2021-01-08 $31.71 $31.88 $31.69 $31.88 $30.15 2,894
2021-01-07 $31.63 $31.63 $31.39 $31.62 $29.90 4,773
2021-01-06 $31.29 $31.57 $31.29 $31.57 $29.86 2,057
2021-01-05 $31.00 $31.28 $31.00 $31.19 $29.50 3,990
2021-01-04 $31.15 $31.15 $30.83 $30.86 $29.19 5,427
2020-12-31 $30.86 $30.88 $30.79 $30.84 $29.17 3,078
2020-12-30 $31.09 $31.10 $30.94 $30.94 $29.26 4,912
2020-12-29 $31.06 $31.06 $30.74 $30.94 $29.26 7,373
2020-12-28 $30.94 $30.94 $30.80 $30.83 $29.16 3,878
2020-12-24 $30.66 $30.66 $30.66 $30.66 $29.00 387
2020-12-23 $30.49 $30.59 $30.40 $30.55 $28.90 5,199
2020-12-22 $30.26 $30.27 $30.21 $30.25 $28.61 2,001
2020-12-21 $30.26 $30.38 $30.26 $30.28 $28.64 3,665
2020-12-18 $30.99 $30.99 $30.90 $30.95 $28.94 4,444
2020-12-17 $30.98 $31.10 $30.93 $31.10 $29.08 1,609
2020-12-16 $30.75 $30.84 $30.63 $30.82 $28.82 2,478
2020-12-15 $30.74 $30.74 $30.74 $30.74 $28.74 417
2020-12-14 $30.42 $30.50 $30.39 $30.41 $28.44 3,040
2020-12-11 $30.21 $30.24 $30.21 $30.24 $28.28 1,449
2020-12-10 $30.28 $30.35 $30.28 $30.33 $28.37 977
2020-12-09 $30.49 $30.49 $30.26 $30.36 $28.39 2,398
2020-12-08 $30.29 $30.34 $30.27 $30.32 $28.36 4,024
2020-12-07 $30.31 $30.31 $30.19 $30.19 $28.23 1,362
2020-12-04 $30.47 $30.50 $30.44 $30.49 $28.51 4,803
2020-12-03 $30.38 $30.38 $30.27 $30.27 $28.31 1,034
2020-12-02 $29.95 $30.18 $29.95 $30.13 $28.18 3,419
2020-12-01 $29.93 $30.22 $29.91 $30.15 $28.19 3,718
2020-11-30 $29.70 $29.70 $29.56 $29.56 $27.64 2,210
2020-11-27 $30.09 $30.09 $30.09 $30.09 $28.14 227
2020-11-25 $29.84 $30.03 $29.84 $30.01 $28.06 1,920
2020-11-24 $30.00 $30.15 $30.00 $30.11 $28.15 6,591
2020-11-23 $29.74 $29.80 $29.61 $29.69 $27.76 19,397
2020-11-20 $29.41 $29.58 $29.41 $29.57 $27.65 917
2020-11-19 $29.17 $29.36 $29.17 $29.36 $27.46 6,337
2020-11-18 $29.56 $29.56 $29.28 $29.30 $27.40 9,822
2020-11-17 $29.38 $29.39 $29.36 $29.36 $27.45 885
2020-11-16 $29.34 $29.42 $29.32 $29.42 $27.51 8,982
2020-11-13 $28.94 $29.08 $28.94 $29.08 $27.20 1,220
2020-11-12 $28.72 $28.73 $28.64 $28.68 $26.82 3,042
2020-11-11 $29.12 $29.12 $29.05 $29.12 $27.23 1,825
2020-11-10 $29.00 $29.09 $29.00 $29.01 $27.13 1,989
2020-11-09 $29.33 $29.33 $28.94 $28.95 $27.07 7,893
2020-11-06 $27.64 $28.41 $27.64 $28.14 $26.31 13,825
2020-11-05 $28.11 $28.14 $28.07 $28.11 $26.29 4,470
2020-11-04 $27.54 $27.99 $27.54 $27.75 $25.95 27,499
2020-11-03 $27.39 $27.63 $27.34 $27.63 $25.84 23,664
2020-11-02 $27.07 $27.09 $26.98 $27.09 $25.33 2,270
2020-10-30 $26.81 $26.84 $26.81 $26.84 $25.10 1,683
2020-10-29 $27.01 $27.01 $26.99 $26.99 $25.24 491
2020-10-28 $26.89 $26.94 $26.80 $26.80 $25.06 13,140
2020-10-27 $27.56 $27.56 $27.49 $27.49 $25.71 1,154
2020-10-26 $28.01 $28.01 $27.73 $27.75 $25.95 9,919
2020-10-23 $28.19 $28.28 $28.18 $28.27 $26.44 4,072
2020-10-22 $28.01 $28.21 $28.01 $28.19 $26.36 6,180
2020-10-21 $28.28 $28.30 $28.17 $28.17 $26.34 10,508
2020-10-20 $28.26 $28.26 $28.19 $28.19 $26.36 775
2020-10-19 $28.30 $28.30 $28.08 $28.08 $26.26 445
2020-10-16 $28.18 $28.21 $28.17 $28.17 $26.34 2,973
2020-10-15 $28.06 $28.17 $28.03 $28.17 $26.34 4,246
2020-10-14 $28.33 $28.43 $28.18 $28.38 $26.54 3,247
2020-10-13 $28.36 $28.43 $28.24 $28.39 $26.55 12,965
2020-10-12 $28.68 $28.68 $28.64 $28.68 $26.82 1,195
2020-10-09 $28.59 $28.59 $28.56 $28.56 $26.71 899
2020-10-08 $28.45 $28.45 $28.43 $28.43 $26.59 964
2020-10-07 $28.23 $28.30 $28.23 $28.30 $26.46 1,324
2020-10-06 $28.07 $28.13 $28.06 $28.06 $26.24 550
2020-10-05 $28.03 $28.17 $28.03 $28.17 $26.34 557
2020-10-02 $27.35 $27.77 $27.35 $27.69 $25.90 2,954
2020-10-01 $27.74 $27.79 $27.70 $27.78 $25.97 598
2020-09-30 $27.68 $27.75 $27.65 $27.69 $25.90 3,042
2020-09-29 $27.60 $27.73 $27.60 $27.64 $25.85 1,109
2020-09-28 $27.66 $27.72 $27.64 $27.70 $25.90 5,405
2020-09-25 $27.09 $27.36 $27.09 $27.36 $25.58 326
2020-09-24 $27.14 $27.22 $27.04 $27.15 $25.39 6,607
2020-09-23 $27.41 $27.45 $27.18 $27.18 $25.42 684
2020-09-22 $27.45 $27.46 $27.09 $27.46 $25.68 2,457
2020-09-21 $27.44 $27.74 $27.44 $27.71 $25.66 13,846
2020-09-18 $28.35 $28.41 $28.25 $28.32 $26.22 1,446
2020-09-17 $28.37 $28.38 $28.32 $28.36 $26.25 2,231
2020-09-16 $28.33 $28.43 $28.27 $28.27 $26.18 3,715
2020-09-15 $28.17 $28.29 $28.16 $28.17 $26.08 5,048
2020-09-14 $28.12 $28.12 $28.00 $28.03 $25.95 3,785
2020-09-11 $27.70 $27.83 $27.56 $27.83 $25.76 8,709
2020-09-10 $27.69 $27.71 $27.60 $27.60 $25.55 1,435
2020-09-09 $27.81 $27.85 $27.81 $27.82 $25.76 642
2020-09-08 $27.62 $27.62 $27.48 $27.48 $25.44 481
2020-09-04 $27.77 $27.77 $27.57 $27.68 $25.62 1,060
2020-09-03 $27.54 $27.67 $27.47 $27.55 $25.50 3,973
2020-09-02 $28.14 $28.14 $28.10 $28.14 $26.05 350
2020-09-01 $27.79 $27.88 $27.79 $27.83 $25.77 2,552
2020-08-31 $27.98 $27.98 $27.86 $27.88 $25.81 3,364
2020-08-28 $27.78 $27.91 $27.78 $27.91 $25.84 6,615
2020-08-27 $27.89 $27.89 $27.77 $27.77 $25.71 994
2020-08-26 $27.84 $28.08 $27.84 $28.03 $25.95 2,745
2020-08-25 $27.80 $27.86 $27.78 $27.85 $25.79 2,805
2020-08-24 $27.75 $27.82 $27.73 $27.82 $25.75 1,001
2020-08-21 $27.43 $27.55 $27.43 $27.55 $25.50 3,386
2020-08-20 $27.62 $27.67 $27.61 $27.67 $25.62 1,410
2020-08-19 $27.91 $27.91 $27.63 $27.63 $25.58 3,832
2020-08-18 $27.83 $27.83 $27.69 $27.80 $25.74 1,261
2020-08-17 $27.76 $27.76 $27.76 $27.76 $25.71 517
2020-08-14 $27.69 $27.69 $27.64 $27.67 $25.61 467
2020-08-13 $27.82 $27.82 $27.66 $27.70 $25.64 2,706
2020-08-12 $27.76 $27.82 $27.76 $27.79 $25.73 5,393
2020-08-11 $27.37 $27.58 $27.28 $27.28 $25.25 7,365
2020-08-10 $27.16 $27.16 $27.10 $27.13 $25.12 1,719
2020-08-07 $26.98 $27.05 $26.96 $27.05 $25.05 1,204
2020-08-06 $26.93 $27.12 $26.93 $27.10 $25.09 789
2020-08-05 $27.08 $27.11 $27.04 $27.04 $25.03 4,804
2020-08-04 $26.69 $26.81 $26.69 $26.81 $24.82 3,379
2020-08-03 $26.41 $26.64 $26.41 $26.62 $24.64 6,479
2020-07-31 $26.65 $26.74 $26.17 $26.24 $24.29 8,433
2020-07-30 $26.49 $26.78 $26.49 $26.78 $24.80 1,561
2020-07-29 $26.93 $27.14 $26.93 $27.06 $25.05 2,658
2020-07-28 $26.96 $27.00 $26.86 $26.86 $24.86 1,451
2020-07-27 $27.03 $27.04 $27.03 $27.04 $25.03 1,355
2020-07-24 $26.85 $26.86 $26.75 $26.81 $24.83 7,034
2020-07-23 $27.03 $27.09 $26.88 $26.90 $24.91 2,941
2020-07-22 $27.12 $27.18 $27.05 $27.10 $25.09 12,748
2020-07-21 $27.04 $27.04 $26.90 $26.95 $24.95 12,929
2020-07-20 $26.84 $26.90 $26.71 $26.88 $24.89 3,469
2020-07-17 $26.68 $26.79 $26.68 $26.79 $24.80 7,994
2020-07-16 $26.67 $26.82 $26.67 $26.81 $24.82 5,851
2020-07-15 $26.87 $26.88 $26.73 $26.81 $24.82 9,388
2020-07-14 $26.28 $26.66 $26.28 $26.66 $24.68 1,400
2020-07-13 $26.60 $26.64 $26.23 $26.23 $24.29 2,176
2020-07-10 $26.21 $26.37 $26.21 $26.37 $24.41 6,400
2020-07-09 $26.35 $26.35 $26.12 $26.21 $24.26 7,000
2020-07-08 $26.50 $26.50 $26.47 $26.50 $24.53 600
2020-07-07 $26.54 $26.62 $26.39 $26.39 $24.44 5,400
2020-07-06 $26.64 $26.73 $26.64 $26.73 $24.75 1,421
2020-07-02 $26.30 $26.43 $26.29 $26.29 $24.34 3,876
2020-07-01 $26.21 $26.21 $26.13 $26.18 $24.24 2,900
2020-06-30 $26.08 $26.18 $26.08 $26.17 $24.23 6,000
2020-06-29 $25.95 $26.17 $25.95 $26.16 $24.22 5,295
2020-06-26 $25.98 $25.98 $25.84 $25.90 $23.98 9,487
2020-06-25 $26.00 $26.22 $26.00 $26.20 $24.25 6,029
2020-06-24 $26.16 $26.16 $25.87 $26.00 $24.07 20,788
2020-06-23 $26.51 $26.53 $26.43 $26.43 $24.47 2,876
2020-06-22 $26.38 $26.71 $26.38 $26.71 $24.47 6,850
2020-06-19 $26.79 $26.85 $26.49 $26.52 $24.29 7,813
2020-06-18 $26.50 $26.76 $26.50 $26.71 $24.47 7,317
2020-06-17 $26.77 $26.90 $26.73 $26.73 $24.48 3,580
2020-06-16 $26.77 $26.83 $26.53 $26.57 $24.34 12,202
2020-06-15 $25.86 $26.33 $25.86 $26.29 $24.08 2,300
2020-06-12 $26.13 $26.31 $26.09 $26.31 $24.10 4,700
2020-06-11 $26.32 $26.47 $25.86 $25.87 $23.69 3,952
2020-06-10 $27.39 $27.39 $27.18 $27.18 $24.90 3,727
2020-06-09 $27.22 $27.40 $27.22 $27.35 $25.05 6,505
2020-06-08 $27.71 $27.84 $27.59 $27.84 $25.50 6,525
2020-06-05 $27.64 $27.68 $27.48 $27.52 $25.21 10,869
2020-06-04 $26.97 $27.09 $26.97 $27.00 $24.73 11,532
2020-06-03 $26.95 $27.19 $26.95 $27.19 $24.91 16,026
2020-06-02 $26.67 $26.78 $26.60 $26.78 $24.53 7,659
2020-06-01 $26.12 $26.52 $26.12 $26.52 $24.29 5,032
2020-05-29 $26.09 $26.21 $25.92 $26.18 $23.98 5,200
2020-05-28 $26.44 $26.51 $26.30 $26.30 $24.09 2,900
2020-05-27 $26.12 $26.23 $26.11 $26.20 $24.00 1,300
2020-05-26 $25.74 $25.87 $25.72 $25.72 $23.56 1,930
2020-05-22 $24.98 $25.09 $24.98 $25.06 $22.95 1,622
2020-05-21 $25.05 $25.10 $25.00 $25.02 $22.92 183,615
2020-05-20 $25.18 $25.18 $25.08 $25.16 $23.04 2,900
2020-05-19 $24.89 $24.96 $24.75 $24.75 $22.67 4,078
2020-05-18 $24.66 $25.08 $24.66 $25.00 $22.90 7,938
2020-05-15 $24.22 $24.30 $24.11 $24.30 $22.26 6,700
2020-05-14 $23.85 $24.24 $23.83 $24.23 $22.19 16,322
2020-05-13 $24.72 $24.75 $24.39 $24.57 $22.50 12,617
2020-05-12 $25.12 $25.12 $24.69 $24.69 $22.61 2,996
2020-05-11 $24.99 $25.25 $24.99 $25.17 $23.05 11,062
2020-05-08 $24.89 $25.02 $24.89 $25.02 $22.91 3,286
2020-05-07 $24.56 $24.68 $24.46 $24.56 $22.49 14,700
2020-05-06 $24.43 $24.48 $24.30 $24.30 $22.25 6,000
2020-05-05 $24.53 $24.58 $24.48 $24.48 $22.42 1,324
2020-05-04 $24.29 $24.42 $24.25 $24.42 $22.37 4,022
2020-05-01 $24.39 $24.56 $24.31 $24.40 $22.35 16,677
2020-04-30 $24.83 $24.88 $24.72 $24.86 $22.77 6,303
2020-04-29 $25.14 $25.21 $25.10 $25.14 $23.03 6,384
2020-04-28 $24.71 $24.71 $24.52 $24.52 $22.46 4,000
2020-04-27 $24.05 $24.34 $24.05 $24.30 $22.26 6,858
2020-04-24 $23.84 $24.05 $23.83 $24.01 $21.99 7,169
2020-04-23 $23.72 $24.07 $23.72 $23.80 $21.80 13,805
2020-04-22 $23.68 $23.80 $23.63 $23.69 $21.70 7,400
2020-04-21 $23.58 $23.58 $23.22 $23.32 $21.36 39,700
2020-04-20 $23.77 $24.10 $23.77 $23.79 $21.79 3,928
2020-04-17 $23.93 $24.09 $23.86 $24.02 $22.00 10,136
2020-04-16 $23.58 $23.73 $23.47 $23.58 $21.60 17,203
2020-04-15 $23.77 $23.77 $23.54 $23.54 $21.56 13,322
2020-04-14 $24.18 $24.44 $24.18 $24.24 $22.20 13,478
2020-04-13 $24.14 $24.14 $23.97 $24.14 $22.11 10,939
2020-04-09 $24.12 $24.39 $24.12 $24.32 $22.28 6,615
2020-04-08 $23.76 $23.80 $23.54 $23.67 $21.68 8,764
2020-04-07 $23.92 $24.05 $23.39 $23.47 $21.50 18,811
2020-04-06 $22.79 $23.18 $22.78 $23.10 $21.16 13,200
2020-04-03 $22.36 $22.36 $21.85 $21.95 $20.11 19,494
2020-04-02 $22.46 $22.66 $22.27 $22.64 $20.74 14,362
2020-04-01 $22.69 $22.69 $22.50 $22.50 $20.61 12,700
2020-03-31 $23.42 $23.42 $23.01 $23.11 $21.17 12,402
2020-03-30 $23.10 $23.31 $22.91 $23.29 $21.33 6,856
2020-03-27 $22.82 $23.15 $22.73 $22.78 $20.87 33,753
2020-03-26 $23.14 $24.10 $22.93 $23.75 $21.75 29,387
2020-03-25 $22.52 $22.97 $22.04 $22.71 $20.80 17,875
2020-03-24 $22.10 $22.58 $21.97 $22.34 $20.46 10,600
2020-03-23 $21.11 $21.32 $20.84 $21.04 $19.21 23,248
2020-03-20 $21.87 $21.96 $21.25 $21.25 $19.40 55,989
2020-03-19 $21.14 $21.61 $21.00 $21.26 $19.41 91,699
2020-03-18 $20.74 $21.39 $20.74 $21.10 $19.26 18,189
2020-03-17 $21.32 $22.17 $21.32 $22.05 $20.13 24,014
2020-03-16 $20.51 $21.83 $20.51 $21.25 $19.40 15,675
2020-03-13 $24.34 $24.53 $23.08 $24.53 $22.40 27,675
2020-03-12 $23.23 $24.03 $22.56 $22.56 $20.60 31,199
2020-03-11 $25.93 $25.93 $25.16 $25.37 $23.16 31,087
2020-03-10 $26.40 $26.74 $25.78 $26.69 $24.37 11,755
2020-03-09 $27.00 $27.00 $24.86 $25.27 $23.07 28,976
2020-03-06 $27.37 $27.80 $27.37 $27.74 $25.32 17,890
2020-03-05 $28.38 $28.42 $27.97 $28.20 $25.75 85,321
2020-03-04 $28.86 $29.10 $28.68 $29.10 $26.57 8,100
2020-03-03 $28.94 $29.09 $28.45 $28.64 $26.15 8,518
2020-03-02 $28.37 $28.99 $28.37 $28.89 $26.38 10,197
2020-02-28 $28.13 $28.71 $28.12 $28.56 $26.08 20,538
2020-02-27 $29.32 $29.56 $28.95 $28.95 $26.43 27,147
2020-02-26 $30.21 $30.29 $29.88 $30.11 $27.49 8,624
2020-02-25 $30.62 $30.62 $29.89 $29.97 $27.36 7,373
2020-02-24 $30.88 $30.88 $30.46 $30.50 $27.85 9,700
2020-02-21 $32.00 $32.00 $31.73 $31.82 $29.05 20,465
2020-02-20 $32.12 $32.15 $32.04 $32.09 $29.30 3,702
2020-02-19 $32.19 $32.19 $32.11 $32.12 $29.33 4,353
2020-02-18 $32.24 $32.24 $31.97 $32.03 $29.24 5,979
2020-02-14 $32.29 $32.32 $32.25 $32.29 $29.49 11,400
2020-02-13 $32.30 $32.42 $32.26 $32.28 $29.48 12,643
2020-02-12 $32.47 $32.48 $32.40 $32.47 $29.64 4,612
2020-02-11 $32.32 $32.32 $32.24 $32.26 $29.45 2,654
2020-02-10 $32.01 $32.07 $31.98 $32.07 $29.28 2,728
2020-02-07 $32.10 $32.10 $31.96 $31.97 $29.19 10,809
2020-02-06 $32.16 $32.25 $32.16 $32.23 $29.42 6,921
2020-02-05 $32.19 $32.36 $32.16 $32.22 $29.42 6,935
2020-02-04 $31.95 $32.08 $31.90 $31.91 $29.13 5,853
2020-02-03 $31.46 $31.50 $31.38 $31.41 $28.68 4,066
2020-01-31 $31.85 $31.85 $31.24 $31.37 $28.64 120,325
2020-01-30 $31.94 $32.17 $31.94 $32.14 $29.35 5,226
2020-01-29 $32.25 $32.37 $32.22 $32.22 $29.42 1,559
2020-01-28 $32.10 $32.35 $32.10 $32.31 $29.50 4,062
2020-01-27 $32.18 $32.22 $32.09 $32.10 $29.31 11,945
2020-01-24 $32.98 $32.98 $32.66 $32.71 $29.86 11,794
2020-01-23 $32.85 $32.88 $32.71 $32.84 $29.98 5,257
2020-01-22 $33.05 $33.05 $32.93 $32.94 $30.07 6,039
2020-01-21 $33.02 $33.02 $32.88 $32.88 $30.02 5,578
2020-01-17 $33.12 $33.12 $32.99 $33.04 $30.17 4,765
2020-01-16 $32.89 $33.01 $32.89 $32.97 $30.10 9,200
2020-01-15 $32.94 $32.97 $32.84 $32.85 $29.99 6,881
2020-01-14 $32.93 $33.01 $32.88 $32.95 $30.08 115,089
2020-01-13 $32.97 $33.05 $32.89 $33.02 $30.15 13,459
2020-01-10 $32.94 $32.94 $32.76 $32.81 $29.96 12,613
2020-01-09 $33.01 $33.04 $32.96 $33.00 $30.13 17,533
2020-01-08 $32.70 $32.94 $32.70 $32.92 $30.06 3,528
2020-01-07 $32.82 $32.89 $32.79 $32.84 $29.98 10,417
2020-01-06 $32.75 $32.90 $32.75 $32.89 $30.03 7,769
2020-01-03 $32.93 $33.13 $32.83 $32.83 $29.98 43,933
2020-01-02 $33.26 $33.29 $33.20 $33.29 $30.39 26,000
2019-12-31 $32.82 $32.92 $32.76 $32.92 $30.05 66,040
2019-12-30 $33.03 $33.03 $32.86 $32.86 $30.00 5,399
2019-12-27 $32.96 $33.12 $32.96 $33.05 $30.17 7,116
2019-12-26 $32.91 $32.96 $32.91 $32.94 $30.08 1,800
2019-12-24 $32.69 $32.89 $32.69 $32.82 $29.96 4,280
2019-12-23 $32.75 $32.81 $32.72 $32.80 $29.95 16,666
2019-12-20 $32.96 $33.04 $32.96 $33.01 $29.87 5,189
2019-12-19 $33.01 $33.01 $32.92 $32.98 $29.84 4,679
2019-12-18 $32.93 $32.95 $32.85 $32.94 $29.80 6,540
2019-12-17 $33.04 $33.17 $33.01 $33.01 $29.87 21,026
2019-12-16 $33.27 $33.34 $33.23 $33.26 $30.09 4,735
2019-12-13 $32.81 $33.01 $32.81 $32.98 $29.84 3,345
2019-12-12 $32.60 $32.67 $32.43 $32.61 $29.50 12,300
2019-12-11 $32.36 $32.43 $32.34 $32.39 $29.31 2,302
2019-12-10 $32.40 $32.44 $32.31 $32.38 $29.30 4,823
2019-12-09 $32.44 $32.44 $32.31 $32.32 $29.24 6,289
2019-12-06 $32.32 $32.40 $32.32 $32.36 $29.28 3,800
2019-12-05 $32.19 $32.19 $32.02 $32.03 $28.98 16,903
2019-12-04 $31.90 $31.97 $31.90 $31.97 $28.92 2,902
2019-12-03 $31.50 $31.59 $31.43 $31.59 $28.58 3,494
2019-12-02 $31.99 $31.99 $31.70 $31.76 $28.73 8,621
2019-11-29 $31.96 $31.99 $31.92 $31.92 $28.88 3,473
2019-11-27 $32.06 $32.08 $32.00 $32.08 $29.02 5,144
2019-11-26 $31.93 $31.93 $31.87 $31.91 $28.87 8,829
2019-11-25 $31.83 $31.99 $31.77 $31.99 $28.94 7,126
2019-11-22 $31.66 $31.68 $31.57 $31.66 $28.64 11,138
2019-11-21 $31.59 $31.59 $31.50 $31.55 $28.54 9,700
2019-11-20 $31.69 $31.72 $31.53 $31.61 $28.59 5,417
2019-11-19 $31.95 $31.95 $31.74 $31.81 $28.78 9,792
2019-11-18 $31.81 $31.81 $31.72 $31.79 $28.76 2,054
2019-11-15 $31.80 $31.88 $31.70 $31.77 $28.75 12,400
2019-11-14 $31.51 $31.56 $31.51 $31.56 $28.56 1,200
2019-11-13 $31.48 $31.68 $31.48 $31.63 $28.62 6,395
2019-11-12 $31.71 $31.86 $31.71 $31.77 $28.74 11,510
2019-11-11 $31.75 $31.84 $31.71 $31.78 $28.76 3,738
2019-11-08 $31.56 $31.74 $31.56 $31.74 $28.72 6,307
2019-11-07 $31.70 $31.73 $31.69 $31.69 $28.67 1,700
2019-11-06 $31.55 $31.55 $31.43 $31.46 $28.46 9,383
2019-11-05 $31.45 $31.59 $31.45 $31.48 $28.48 7,183
2019-11-04 $31.33 $31.44 $31.33 $31.41 $28.42 7,100
2019-11-01 $31.06 $31.22 $31.06 $31.19 $28.22 9,760
2019-10-31 $31.06 $31.06 $30.92 $30.97 $28.02 5,500
2019-10-30 $30.95 $31.07 $30.95 $31.07 $28.11 5,912
2019-10-29 $31.08 $31.14 $31.05 $31.10 $28.14 8,340
2019-10-28 $31.10 $31.16 $31.08 $31.12 $28.16 5,577
2019-10-25 $30.94 $31.02 $30.89 $31.00 $28.04 3,968
2019-10-24 $31.06 $31.06 $30.90 $30.94 $28.00 3,946
2019-10-23 $30.75 $30.92 $30.75 $30.91 $27.96 10,011
2019-10-22 $30.90 $30.90 $30.76 $30.76 $27.83 3,148
2019-10-21 $30.93 $30.93 $30.82 $30.86 $27.92 6,539
2019-10-18 $30.57 $30.65 $30.57 $30.62 $27.71 2,200
2019-10-17 $30.70 $30.70 $30.55 $30.65 $27.73 4,400
2019-10-16 $30.49 $30.58 $30.48 $30.56 $27.64 1,600
2019-10-15 $30.39 $30.64 $30.35 $30.54 $27.63 5,424
2019-10-14 $30.20 $30.21 $30.14 $30.16 $27.29 3,036
2019-10-11 $30.23 $30.40 $30.17 $30.28 $27.40 10,136
2019-10-10 $29.61 $29.76 $29.60 $29.75 $26.92 7,700
2019-10-09 $29.62 $29.62 $29.51 $29.57 $26.76 3,924
2019-10-08 $29.36 $29.44 $29.28 $29.28 $26.49 13,106
2019-10-07 $29.57 $29.64 $29.51 $29.56 $26.74 5,216
2019-10-04 $29.44 $29.63 $29.42 $29.63 $26.81 4,487
2019-10-03 $29.39 $29.42 $29.19 $29.41 $26.61 38,371
2019-10-02 $29.49 $29.49 $29.36 $29.41 $26.61 1,800
2019-10-01 $29.97 $29.97 $29.87 $29.90 $27.05 10,800
2019-09-30 $29.92 $30.00 $29.92 $29.97 $27.12 6,700
2019-09-27 $30.01 $30.01 $29.80 $29.84 $27.00 2,759
2019-09-26 $29.97 $30.03 $29.94 $30.00 $27.14 3,400
2019-09-25 $29.85 $29.86 $29.67 $29.86 $27.02 13,076
2019-09-24 $30.22 $30.22 $29.93 $29.95 $27.10 10,719
2019-09-23 $30.29 $30.30 $30.26 $30.26 $27.18 2,789
2019-09-20 $30.49 $30.49 $30.33 $30.33 $27.25 2,967
2019-09-19 $30.47 $30.49 $30.37 $30.37 $27.28 7,430
2019-09-18 $30.24 $30.30 $30.16 $30.30 $27.22 9,700
2019-09-17 $30.21 $30.35 $30.21 $30.33 $27.24 13,577
2019-09-16 $30.32 $30.38 $30.29 $30.34 $27.25 13,636
2019-09-13 $30.50 $30.51 $30.41 $30.45 $27.35 5,988
2019-09-12 $29.93 $30.20 $29.93 $30.18 $27.11 4,735
2019-09-11 $30.02 $30.08 $30.02 $30.08 $27.02 3,483
2019-09-10 $29.73 $29.84 $29.73 $29.78 $26.75 14,500
2019-09-09 $29.64 $29.64 $29.45 $29.55 $26.54 4,674
2019-09-06 $29.35 $29.46 $29.35 $29.45 $26.45 9,774
2019-09-05 $29.37 $29.49 $29.33 $29.48 $26.48 38,837
2019-09-04 $29.08 $29.13 $29.06 $29.11 $26.15 6,597
2019-09-03 $28.81 $28.90 $28.80 $28.89 $25.95 8,400
2019-08-30 $29.01 $29.01 $28.86 $28.98 $26.03 10,770
2019-08-29 $28.79 $28.79 $28.70 $28.73 $25.81 24,043
2019-08-28 $28.46 $28.51 $28.35 $28.46 $25.57 36,697
2019-08-27 $28.75 $28.75 $28.59 $28.65 $25.73 8,907
2019-08-26 $28.50 $28.64 $28.47 $28.59 $25.68 4,100
2019-08-23 $28.58 $28.66 $28.37 $28.37 $25.49 7,371
2019-08-22 $28.66 $28.80 $28.65 $28.76 $25.83 4,568
2019-08-21 $28.85 $28.85 $28.74 $28.76 $25.84 9,129
2019-08-20 $28.56 $28.61 $28.42 $28.48 $25.58 7,798
2019-08-19 $28.48 $28.72 $28.48 $28.62 $25.71 7,750
2019-08-16 $28.20 $28.28 $28.08 $28.24 $25.37 9,332
2019-08-15 $27.91 $27.95 $27.84 $27.90 $25.06 10,680
2019-08-14 $28.24 $28.24 $27.94 $28.01 $25.16 7,215
2019-08-13 $28.59 $28.59 $28.56 $28.58 $25.68 1,804
2019-08-12 $28.55 $28.55 $28.20 $28.34 $25.45 7,027
2019-08-09 $28.57 $28.69 $28.57 $28.66 $25.74 8,612
2019-08-08 $28.82 $28.93 $28.80 $28.88 $25.94 7,381
2019-08-07 $28.30 $28.74 $28.30 $28.73 $25.80 12,570
2019-08-06 $28.67 $28.67 $28.39 $28.58 $25.67 6,164
2019-08-05 $28.74 $28.74 $28.30 $28.39 $25.50 6,923
2019-08-02 $29.14 $29.22 $29.03 $29.11 $26.15 8,389
2019-08-01 $29.67 $29.75 $29.29 $29.32 $26.34 29,167
2019-07-31 $29.72 $29.73 $29.43 $29.53 $26.53 13,225
2019-07-30 $29.75 $29.75 $29.55 $29.62 $26.60 4,659
2019-07-29 $29.93 $29.94 $29.90 $29.91 $26.87 5,051
2019-07-26 $29.98 $30.03 $29.94 $29.99 $26.94 8,544
2019-07-25 $29.91 $29.99 $29.91 $29.92 $26.88 4,200
2019-07-24 $30.06 $30.11 $29.99 $30.07 $27.01 7,658
2019-07-23 $29.97 $30.03 $29.92 $29.99 $26.94 6,866
2019-07-22 $29.84 $29.84 $29.70 $29.82 $26.78 11,258
2019-07-19 $29.76 $29.80 $29.58 $29.64 $26.62 9,723
2019-07-18 $29.61 $29.62 $29.51 $29.59 $26.58 6,511
2019-07-17 $29.89 $29.89 $29.77 $29.79 $26.76 10,199
2019-07-16 $29.96 $29.96 $29.88 $29.89 $26.85 5,792
2019-07-15 $30.05 $30.05 $29.93 $29.95 $26.90 10,169
2019-07-12 $29.94 $29.96 $29.91 $29.94 $26.90 6,032
2019-07-11 $29.99 $29.99 $29.81 $29.91 $26.87 19,901
2019-07-10 $29.94 $29.94 $29.84 $29.84 $26.80 14,009
2019-07-09 $29.75 $29.78 $29.74 $29.77 $26.74 4,052
2019-07-08 $30.07 $30.07 $29.96 $30.01 $26.96 6,353
2019-07-05 $30.23 $30.23 $30.01 $30.12 $27.06 5,551
2019-07-03 $30.11 $30.13 $30.11 $30.13 $27.07 1,967
2019-07-02 $30.04 $30.10 $29.91 $29.96 $26.91 16,242
2019-07-01 $30.07 $30.07 $29.85 $29.90 $26.86 6,292
2019-06-28 $29.59 $29.62 $29.57 $29.59 $26.58 8,953
2019-06-27 $29.54 $29.57 $29.44 $29.46 $26.46 6,366
2019-06-26 $29.27 $29.33 $29.24 $29.26 $26.29 8,977
2019-06-25 $29.34 $29.34 $29.18 $29.18 $26.21 4,709
2019-06-24 $29.56 $29.65 $29.41 $29.44 $26.44 8,821
2019-06-21 $30.30 $30.33 $30.16 $30.19 $26.49 11,321
2019-06-20 $30.47 $30.47 $30.33 $30.40 $26.68 9,389
2019-06-19 $30.25 $30.35 $30.19 $30.33 $26.61 7,146
2019-06-18 $30.14 $30.25 $30.07 $30.17 $26.48 14,423
2019-06-17 $30.09 $30.09 $29.99 $29.99 $26.32 8,082
2019-06-14 $30.16 $30.16 $30.02 $30.10 $26.42 5,752
2019-06-13 $30.22 $30.22 $30.16 $30.17 $26.48 3,925
2019-06-12 $30.31 $30.31 $30.24 $30.24 $26.54 4,918
2019-06-11 $30.57 $30.57 $30.28 $30.32 $26.60 42,758
2019-06-10 $30.18 $30.26 $30.18 $30.21 $26.51 14,701
2019-06-07 $30.04 $30.15 $30.04 $30.11 $26.42 3,842
2019-06-06 $29.89 $29.91 $29.79 $29.89 $26.23 16,676
2019-06-05 $29.98 $29.98 $29.77 $29.82 $26.17 10,450
2019-06-04 $29.53 $29.73 $29.53 $29.73 $26.09 3,554
2019-06-03 $29.51 $29.51 $29.36 $29.43 $25.83 8,729
2019-05-31 $29.54 $29.69 $29.54 $29.62 $25.99 15,385
2019-05-30 $29.82 $29.85 $29.80 $29.84 $26.19 5,206
2019-05-29 $29.80 $29.80 $29.67 $29.80 $26.15 9,467
2019-05-28 $30.01 $30.01 $29.73 $29.73 $26.09 18,928
2019-05-24 $29.87 $29.95 $29.87 $29.91 $26.24 4,638
2019-05-23 $29.88 $29.88 $29.68 $29.71 $26.07 3,932
2019-05-22 $30.06 $30.06 $29.97 $30.04 $26.36 9,707
2019-05-21 $30.09 $30.18 $30.05 $30.14 $26.45 23,773
2019-05-20 $29.93 $29.95 $29.88 $29.93 $26.27 2,964
2019-05-17 $30.12 $30.12 $30.05 $30.05 $26.37 1,289
2019-05-16 $30.33 $30.33 $30.19 $30.19 $26.49 4,377
2019-05-15 $29.79 $30.06 $29.79 $29.96 $26.29 5,898
2019-05-14 $29.90 $30.02 $29.84 $29.92 $26.25 11,762
2019-05-13 $29.74 $29.74 $29.54 $29.64 $26.01 13,317
2019-05-10 $30.00 $30.29 $29.96 $30.24 $26.53 2,299
2019-05-09 $30.09 $30.10 $29.82 $30.10 $26.41 4,397
2019-05-08 $30.36 $30.38 $30.25 $30.33 $26.62 12,944
2019-05-07 $30.41 $30.42 $30.23 $30.31 $26.60 12,135
2019-05-06 $30.60 $30.74 $30.58 $30.69 $26.94 5,817
2019-05-03 $30.98 $31.02 $30.88 $31.01 $27.21 5,257
2019-05-02 $30.93 $30.93 $30.85 $30.85 $27.08 1,242
2019-05-01 $31.05 $31.20 $30.92 $30.92 $27.14 8,552
2019-04-30 $30.98 $31.06 $30.98 $31.01 $27.21 12,790
2019-04-29 $31.21 $31.21 $30.99 $31.04 $27.24 8,244
2019-04-26 $31.11 $31.11 $31.02 $31.09 $27.28 6,951
2019-04-25 $31.07 $31.08 $31.05 $31.07 $27.27 3,882
2019-04-24 $31.02 $31.15 $30.98 $31.03 $27.23 4,663
2019-04-23 $31.08 $31.12 $31.02 $31.09 $27.28 4,378
2019-04-22 $31.10 $31.10 $31.03 $31.06 $27.25 6,891
2019-04-18 $31.32 $31.32 $31.05 $31.10 $27.29 5,460
2019-04-17 $31.18 $31.18 $31.11 $31.14 $27.33 5,319
2019-04-16 $31.16 $31.17 $31.08 $31.13 $27.32 22,209
2019-04-15 $31.13 $31.13 $31.04 $31.06 $27.26 5,034
2019-04-12 $31.01 $31.01 $30.94 $30.95 $27.16 5,040
2019-04-11 $30.82 $30.82 $30.67 $30.75 $26.98 4,724
2019-04-10 $30.73 $30.73 $30.62 $30.65 $26.90 4,427
2019-04-09 $30.61 $30.62 $30.55 $30.55 $26.81 3,544
2019-04-08 $30.70 $30.78 $30.70 $30.76 $27.00 5,233
2019-04-05 $30.87 $30.87 $30.83 $30.84 $27.06 1,714
2019-04-04 $30.88 $30.88 $30.84 $30.84 $27.06 933
2019-04-03 $30.92 $30.93 $30.89 $30.89 $27.10 2,205
2019-04-02 $30.62 $30.76 $30.60 $30.68 $26.92 8,056
2019-04-01 $30.60 $30.64 $30.54 $30.63 $26.88 3,868
2019-03-29 $30.12 $30.23 $30.12 $30.23 $26.53 3,809
2019-03-28 $30.07 $30.16 $30.05 $30.13 $26.44 11,218
2019-03-27 $30.19 $30.19 $30.04 $30.04 $26.37 1,487
2019-03-26 $30.06 $30.20 $30.02 $30.04 $26.36 11,063
2019-03-25 $29.89 $29.89 $29.78 $29.83 $26.18 3,026
2019-03-22 $30.17 $30.17 $30.05 $30.06 $26.38 12,606
2019-03-21 $30.32 $30.46 $30.32 $30.46 $26.73 6,053
2019-03-20 $30.37 $30.43 $30.29 $30.38 $26.66 5,774
2019-03-19 $30.57 $30.57 $30.48 $30.51 $26.78 14,311
2019-03-18 $30.38 $30.44 $30.38 $30.41 $26.69 10,637
2019-03-15 $30.22 $30.31 $30.21 $30.27 $26.56 8,165
2019-03-14 $30.12 $30.15 $30.10 $30.10 $26.42 9,103
2019-03-13 $30.09 $30.14 $30.09 $30.13 $26.44 9,888
2019-03-12 $30.00 $30.00 $29.92 $29.92 $26.26 4,750
2019-03-11 $29.84 $29.94 $29.80 $29.92 $26.26 9,864
2019-03-08 $29.64 $29.75 $29.64 $29.75 $26.11 10,480
2019-03-07 $30.06 $30.06 $29.91 $29.91 $26.25 13,101
2019-03-06 $30.22 $30.22 $30.22 $30.22 $26.52 149
2019-03-05 $30.36 $30.36 $30.30 $30.31 $26.60 10,812
2019-03-04 $30.33 $30.33 $30.19 $30.24 $26.54 5,165
2019-03-01 $30.18 $30.27 $30.18 $30.27 $26.57 10,177
2019-02-28 $30.07 $30.20 $30.04 $30.04 $26.37 4,652
2019-02-27 $30.13 $30.20 $30.03 $30.10 $26.42 8,971
2019-02-26 $30.17 $30.17 $30.11 $30.12 $26.44 5,920
2019-02-25 $30.10 $30.10 $30.03 $30.03 $26.35 1,603
2019-02-22 $30.03 $30.03 $29.97 $29.98 $26.31 6,328
2019-02-21 $29.98 $29.98 $29.87 $29.87 $26.22 4,104
2019-02-20 $29.92 $29.95 $29.90 $29.92 $26.26 11,763
2019-02-19 $29.65 $29.83 $29.65 $29.77 $26.13 7,186
2019-02-15 $29.68 $29.68 $29.61 $29.63 $26.01 7,905
2019-02-14 $29.42 $29.52 $29.41 $29.43 $25.82 3,731
2019-02-13 $29.66 $29.66 $29.41 $29.41 $25.81 13,220
2019-02-12 $29.32 $29.47 $29.32 $29.41 $25.81 41,630
2019-02-11 $29.10 $29.12 $29.08 $29.09 $25.53 2,409
2019-02-08 $28.89 $29.03 $28.89 $28.99 $25.44 2,596
2019-02-07 $29.25 $29.38 $29.18 $29.22 $25.64 20,609
2019-02-06 $29.51 $29.51 $29.46 $29.50 $25.88 8,626
2019-02-05 $29.49 $29.52 $29.49 $29.49 $25.88 1,592
2019-02-04 $29.30 $29.41 $29.24 $29.41 $25.81 4,387
2019-02-01 $29.16 $29.28 $29.16 $29.28 $25.70 10,261
2019-01-31 $29.14 $29.29 $29.14 $29.25 $25.67 28,209
2019-01-30 $29.07 $29.27 $29.07 $29.19 $25.62 3,555
2019-01-29 $29.14 $29.19 $29.11 $29.16 $25.59 9,509
2019-01-28 $29.00 $29.06 $28.98 $29.03 $25.48 10,450
2019-01-25 $29.19 $29.19 $29.10 $29.10 $25.53 4,620
2019-01-24 $28.95 $28.97 $28.95 $28.97 $25.42 268
2019-01-23 $28.84 $28.86 $28.82 $28.82 $25.29 3,249
2019-01-22 $28.79 $28.79 $28.68 $28.72 $25.20 3,203
2019-01-18 $29.04 $29.05 $29.00 $29.05 $25.49 2,325
2019-01-17 $28.67 $28.76 $28.66 $28.73 $25.22 4,347
2019-01-16 $28.66 $28.71 $28.62 $28.62 $25.12 6,123
2019-01-15 $28.47 $28.48 $28.47 $28.47 $24.98 751
2019-01-14 $28.32 $28.36 $28.32 $28.32 $24.85 5,197
2019-01-11 $28.47 $28.49 $28.44 $28.49 $25.00 2,495
2019-01-10 $28.44 $28.64 $28.43 $28.64 $25.13 7,335
2019-01-09 $28.52 $28.57 $28.42 $28.48 $25.00 9,916
2019-01-08 $28.27 $28.37 $28.27 $28.37 $24.90 1,912
2019-01-07 $28.14 $28.19 $28.11 $28.11 $24.67 1,035
2019-01-04 $27.67 $27.90 $27.67 $27.90 $24.48 2,488
2019-01-03 $27.17 $27.35 $27.16 $27.20 $23.87 5,360
2019-01-02 $27.38 $27.51 $27.38 $27.48 $24.12 5,284
2018-12-31 $27.68 $27.68 $27.35 $27.43 $24.07 13,029
2018-12-28 $27.43 $27.52 $27.34 $27.36 $24.01 14,873
2018-12-27 $26.84 $27.12 $26.69 $27.12 $23.80 6,184
2018-12-26 $26.62 $27.22 $26.56 $27.22 $23.89 2,570
2018-12-24 $26.66 $26.88 $26.31 $26.31 $23.09 8,913
2018-12-21 $27.07 $27.07 $26.78 $26.78 $23.50 21,245
2018-12-20 $27.47 $27.47 $27.20 $27.26 $23.93 5,969
2018-12-19 $27.83 $27.83 $27.48 $27.59 $24.21 3,335
2018-12-18 $27.88 $27.89 $27.76 $27.85 $24.44 2,858
2018-12-17 $27.98 $28.05 $27.75 $27.75 $24.35 6,743
2018-12-14 $28.33 $28.33 $28.20 $28.20 $24.75 3,623
2018-12-13 $28.54 $28.54 $28.46 $28.53 $25.03 7,982
2018-12-12 $28.50 $28.50 $28.44 $28.44 $24.96 1,379
2018-12-11 $28.32 $28.32 $28.25 $28.25 $24.79 3,839
2018-12-10 $28.22 $28.28 $28.02 $28.28 $24.82 64,989
2018-12-07 $28.83 $28.83 $28.39 $28.46 $24.98 26,030
2018-12-06 $28.62 $28.81 $28.55 $28.81 $25.28 3,561
2018-12-04 $28.99 $29.07 $28.99 $29.03 $25.48 2,390
2018-12-03 $29.83 $29.89 $29.66 $29.89 $26.23 19,940
2018-11-30 $29.44 $29.51 $29.44 $29.51 $25.90 960
2018-11-29 $29.47 $29.53 $29.41 $29.51 $25.90 17,834
2018-11-28 $29.26 $29.56 $29.26 $29.56 $25.94 7,729
2018-11-27 $29.27 $29.33 $29.20 $29.33 $25.74 5,190
2018-11-26 $29.25 $29.27 $29.23 $29.27 $25.69 2,163
2018-11-23 $28.90 $28.90 $28.90 $28.90 $25.37 968
2018-11-21 $28.89 $28.98 $28.89 $28.98 $25.43 2,400
2018-11-20 $28.76 $28.76 $28.59 $28.59 $25.09 3,233
2018-11-19 $29.28 $29.28 $28.99 $29.00 $25.45 6,437
2018-11-16 $29.22 $29.22 $29.21 $29.21 $25.63 561
2018-11-15 $29.16 $29.44 $29.16 $29.44 $25.84 2,562
2018-11-14 $29.41 $29.48 $29.25 $29.47 $25.86 2,926
2018-11-13 $29.49 $29.54 $29.40 $29.40 $25.80 5,113
2018-11-12 $29.62 $29.62 $29.47 $29.51 $25.90 1,615
2018-11-09 $29.91 $29.91 $29.81 $29.90 $26.24 1,674
2018-11-08 $30.06 $30.06 $29.95 $29.96 $26.29 1,887
2018-11-07 $29.96 $29.96 $29.96 $29.96 $26.29 157
2018-11-06 $29.74 $29.77 $29.74 $29.77 $26.13 300
2018-11-05 $29.74 $29.74 $29.71 $29.71 $26.07 614
2018-11-02 $29.86 $29.90 $29.61 $29.67 $26.04 1,813
2018-11-01 $29.53 $29.63 $29.50 $29.61 $25.98 7,559
2018-10-31 $29.25 $29.37 $29.25 $29.35 $25.76 5,314
2018-10-30 $28.96 $29.09 $28.96 $29.09 $25.53 2,575
2018-10-29 $28.98 $28.98 $28.98 $28.98 $25.43 663
2018-10-26 $28.62 $28.62 $28.62 $28.62 $25.12 300
2018-10-25 $28.83 $29.05 $28.83 $29.05 $25.49 1,741
2018-10-24 $29.16 $29.16 $28.79 $28.79 $25.27 7,330
2018-10-23 $29.26 $29.40 $29.05 $29.37 $25.77 9,123
2018-10-22 $29.73 $29.77 $29.67 $29.72 $26.08 2,234
2018-10-19 $29.79 $29.79 $29.79 $29.79 $26.14 427
2018-10-18 $30.13 $30.13 $29.77 $29.84 $26.19 2,683
2018-10-17 $30.06 $30.06 $30.06 $30.06 $26.38 865
2018-10-16 $30.17 $30.25 $30.14 $30.25 $26.55 3,335
2018-10-15 $29.71 $29.79 $29.71 $29.79 $26.14 1,705
2018-10-12 $29.92 $29.94 $29.73 $29.94 $26.27 67,463
2018-10-11 $30.00 $30.03 $29.75 $29.94 $26.27 4,586
2018-10-10 $30.44 $30.46 $30.37 $30.37 $26.65 2,600
2018-10-09 $30.98 $31.01 $30.98 $31.01 $27.21 1,993
2018-10-08 $31.01 $31.01 $30.99 $30.99 $27.19 346
2018-10-05 $31.42 $31.42 $31.35 $31.35 $27.51 956
2018-10-04 $31.46 $31.55 $31.46 $31.49 $27.64 1,850
2018-10-03 $31.88 $31.90 $31.84 $31.84 $27.94 5,778
2018-10-02 $31.74 $31.80 $31.73 $31.73 $27.85 1,500
2018-10-01 $32.21 $32.21 $32.21 $32.21 $28.27 104
2018-09-28 $32.21 $32.21 $32.21 $32.21 $28.27 21
2018-09-27 $31.94 $32.21 $31.94 $32.21 $28.27 8,183
2018-09-26 $32.05 $32.06 $31.95 $31.95 $28.04 1,964
2018-09-25 $32.04 $32.06 $32.04 $32.04 $28.12 8,676
2018-09-24 $31.92 $31.92 $31.91 $31.91 $27.97 822
2018-09-21 $32.03 $32.03 $31.99 $31.99 $28.04 1,015
2018-09-20 $31.95 $32.06 $31.92 $32.06 $28.10 2,903
2018-09-19 $31.82 $31.88 $31.82 $31.86 $27.92 4,894
2018-09-18 $31.60 $31.83 $31.60 $31.83 $27.90 1,731
2018-09-17 $31.56 $31.57 $31.56 $31.56 $27.66 11,564
2018-09-14 $31.40 $31.40 $31.40 $31.40 $27.52 2,508
2018-09-13 $31.14 $31.14 $31.14 $31.14 $27.29 0
2018-09-12 $31.18 $31.19 $31.12 $31.14 $27.29 3,989
2018-09-11 $31.00 $31.19 $31.00 $31.19 $27.34 2,504
2018-09-10 $31.13 $31.13 $31.13 $31.13 $27.29 756
2018-09-07 $31.08 $31.08 $30.99 $31.04 $27.21 801
2018-09-06 $31.26 $31.28 $31.14 $31.20 $27.35 1,162
2018-09-05 $31.34 $31.34 $31.34 $31.34 $27.47 1,000
2018-09-04 $31.49 $31.49 $31.46 $31.46 $27.57 789
2018-08-31 $31.71 $31.75 $31.64 $31.69 $27.78 2,750
2018-08-30 $31.87 $31.87 $31.87 $31.87 $27.93 80
2018-08-29 $31.87 $31.87 $31.87 $31.87 $27.93 100
2018-08-28 $31.82 $31.82 $31.77 $31.77 $27.85 251
2018-08-27 $31.83 $31.87 $31.82 $31.82 $27.89 838
2018-08-24 $31.60 $31.61 $31.59 $31.61 $27.71 2,102
2018-08-23 $31.51 $31.51 $31.50 $31.50 $27.61 493
2018-08-22 $31.52 $31.52 $31.52 $31.52 $27.63 391
2018-08-21 $31.20 $31.20 $31.20 $31.20 $27.35 134
2018-08-20 $31.26 $31.29 $31.20 $31.20 $27.35 75,087
2018-08-17 $31.04 $31.04 $31.04 $31.04 $27.21 300
2018-08-16 $30.85 $30.85 $30.85 $30.85 $27.04 0
2018-08-15 $30.85 $30.85 $30.85 $30.85 $27.04 100
2018-08-14 $31.47 $31.47 $31.47 $31.47 $27.59 1
2018-08-13 $31.47 $31.47 $31.47 $31.47 $27.59 1
2018-08-10 $31.47 $31.47 $31.47 $31.47 $27.59 200
2018-08-09 $31.80 $31.80 $31.80 $31.80 $27.87 502
2018-08-08 $31.83 $31.83 $31.83 $31.83 $27.90 435
2018-08-07 $31.84 $31.85 $31.79 $31.80 $27.87 2,812
2018-08-06 $31.88 $31.88 $31.88 $31.88 $27.94 173
2018-08-03 $31.88 $31.88 $31.88 $31.88 $27.94 300
2018-08-02 $31.77 $31.90 $31.77 $31.90 $27.96 1,333
2018-08-01 $32.11 $32.11 $31.95 $31.95 $28.00 877
2018-07-31 $32.13 $32.13 $32.13 $32.13 $28.16 480
2018-07-30 $32.13 $32.13 $32.13 $32.13 $28.16 279
2018-07-27 $32.09 $32.09 $32.09 $32.09 $28.13 100
2018-07-26 $32.06 $32.07 $32.06 $32.07 $28.11 578
2018-07-25 $31.86 $31.86 $31.86 $31.86 $27.93 155
2018-07-24 $31.95 $31.95 $31.84 $31.86 $27.93 697
2018-07-23 $31.67 $31.67 $31.67 $31.67 $27.76 25
2018-07-20 $31.67 $31.67 $31.67 $31.67 $27.76 800
2018-07-19 $31.71 $31.84 $31.70 $31.72 $27.80 19,385
2018-07-18 $31.73 $31.78 $31.73 $31.78 $27.86 1,067
2018-07-17 $31.70 $31.76 $31.70 $31.76 $27.84 1,124
2018-07-16 $31.66 $31.66 $31.61 $31.64 $27.73 6,997
2018-07-13 $31.49 $31.60 $31.49 $31.60 $27.70 4,466
2018-07-12 $31.46 $31.46 $31.46 $31.46 $27.57 0
2018-07-11 $31.53 $31.53 $31.44 $31.46 $27.57 791
2018-07-10 $31.73 $31.73 $31.73 $31.73 $27.81 584
2018-07-09 $31.67 $31.69 $31.65 $31.65 $27.74 5,123
2018-07-06 $31.47 $31.48 $31.44 $31.44 $27.56 1,639
2018-07-05 $31.40 $31.40 $31.40 $31.40 $27.52 1
2018-07-03 $31.43 $31.43 $31.43 $31.43 $27.55 6,307
2018-07-02 $31.46 $31.46 $31.46 $31.46 $27.57 279
2018-06-29 $31.72 $31.72 $31.72 $31.72 $27.80 800
2018-06-28 $31.82 $31.82 $31.82 $31.82 $27.89 5
2018-06-27 $31.82 $31.82 $31.82 $31.82 $27.89 57
2018-06-26 $31.82 $31.82 $31.82 $31.82 $27.89 46
2018-06-25 $31.82 $31.82 $31.82 $31.82 $27.89 100
2018-06-22 $32.61 $32.73 $32.61 $32.71 $28.28 2,519
2018-06-21 $32.35 $32.43 $32.35 $32.43 $28.04 386
2018-06-20 $32.64 $32.64 $32.64 $32.64 $28.21 400
2018-06-19 $32.96 $32.96 $32.96 $32.96 $28.49 141
2018-06-18 $32.91 $32.96 $32.91 $32.96 $28.49 3,504
2018-06-15 $33.33 $33.33 $33.33 $33.33 $28.82 200
2018-06-14 $33.30 $33.35 $33.30 $33.33 $28.82 409
2018-06-13 $33.26 $33.30 $33.26 $33.30 $28.79 501
2018-06-12 $33.36 $33.36 $33.36 $33.36 $28.84 136
2018-06-11 $33.27 $33.27 $33.27 $33.27 $28.76 15
2018-06-08 $33.27 $33.27 $33.27 $33.27 $28.76 400
2018-06-07 $33.37 $33.37 $33.21 $33.25 $28.74 4,364
2018-06-06 $33.38 $33.39 $33.38 $33.39 $28.87 383
2018-06-05 $33.15 $33.15 $33.15 $33.15 $28.66 915
2018-06-04 $33.17 $33.17 $33.17 $33.17 $28.68 237
2018-06-01 $32.99 $34.06 $32.96 $33.03 $28.55 18,069
2018-05-31 $32.65 $32.75 $32.65 $32.67 $28.24 650
2018-05-30 $32.91 $32.91 $32.91 $32.91 $28.45 541
2018-05-29 $32.40 $32.40 $32.40 $32.40 $28.01 240
2018-05-25 $33.00 $33.16 $32.99 $33.05 $28.57 1,700
2018-05-24 $33.24 $33.24 $33.24 $33.24 $28.74 281
2018-05-23 $33.22 $33.28 $33.17 $33.28 $28.77 4,400
2018-05-22 $33.54 $33.54 $33.54 $33.54 $29.00 651
2018-05-21 $33.53 $33.58 $33.52 $33.52 $28.98 2,487
2018-05-18 $33.53 $33.53 $33.53 $33.53 $28.99 340
2018-05-17 $33.53 $33.53 $33.53 $33.53 $28.99 0
2018-05-16 $33.46 $33.62 $33.46 $33.53 $28.99 7,428
2018-05-15 $33.50 $33.50 $33.50 $33.50 $28.96 2
2018-05-14 $33.50 $33.50 $33.50 $33.50 $28.96 300
2018-05-11 $33.39 $33.39 $33.39 $33.39 $28.87 143
2018-05-10 $33.39 $33.39 $33.39 $33.39 $28.87 400
2018-05-09 $33.31 $33.31 $33.31 $33.31 $28.80 59
2018-05-08 $33.28 $33.28 $33.28 $33.28 $28.77 56
2018-05-07 $33.28 $33.28 $33.28 $33.28 $28.77 200
2018-05-04 $33.15 $33.15 $33.15 $33.15 $28.66 39
2018-05-03 $33.15 $33.15 $33.15 $33.15 $28.66 0
2018-05-02 $33.15 $33.20 $33.13 $33.15 $28.66 9,590
2018-05-01 $32.85 $32.88 $32.85 $32.88 $28.42 318
2018-04-30 $32.93 $33.01 $32.93 $33.01 $28.54 844
2018-04-27 $33.15 $33.15 $33.15 $33.15 $28.66 100
2018-04-26 $33.13 $33.15 $33.13 $33.15 $28.66 400
2018-04-25 $32.85 $32.85 $32.81 $32.81 $28.36 729
2018-04-24 $32.85 $32.85 $32.85 $32.85 $28.40 200
2018-04-23 $33.19 $33.19 $33.19 $33.19 $28.69 6
2018-04-20 $33.04 $33.04 $33.04 $33.04 $28.57 5
2018-04-19 $33.04 $33.04 $33.04 $33.04 $28.57 23
2018-04-18 $33.04 $33.04 $33.04 $33.04 $28.57 0
2018-04-17 $33.04 $33.04 $33.04 $33.04 $28.57 300
2018-04-16 $32.97 $32.98 $32.97 $32.98 $28.51 1,526
2018-04-13 $32.91 $32.91 $32.91 $32.91 $28.45 300
2018-04-12 $32.81 $32.81 $32.81 $32.81 $28.36 793
2018-04-11 $32.80 $32.80 $32.80 $32.80 $28.36 333
2018-04-10 $32.84 $32.84 $32.84 $32.84 $28.39 331
2018-04-09 $32.75 $32.75 $32.75 $32.75 $28.31 645
2018-04-06 $32.60 $32.60 $32.41 $32.41 $28.01 975
2018-04-05 $32.47 $32.47 $32.47 $32.47 $28.07 8
2018-04-04 $32.29 $32.30 $32.29 $32.29 $27.91 6,099
2018-04-03 $32.21 $32.34 $32.21 $32.34 $27.96 605
2018-04-02 $32.34 $32.34 $32.02 $32.02 $27.68 1,886
2018-03-29 $32.55 $32.77 $32.55 $32.77 $28.33 900
2018-03-28 $32.38 $32.38 $32.38 $32.38 $27.99 103
2018-03-27 $32.41 $32.41 $32.41 $32.41 $28.02 0
2018-03-26 $32.17 $32.41 $32.17 $32.41 $28.02 4,956
2018-03-23 $32.23 $32.23 $32.11 $32.22 $27.85 2,615
2018-03-22 $32.82 $32.82 $32.82 $32.82 $28.37 300
2018-03-21 $32.82 $32.82 $32.82 $32.82 $28.37 4
2018-03-20 $32.82 $32.82 $32.82 $32.82 $28.37 3
2018-03-19 $32.87 $32.87 $32.87 $32.87 $28.42 16
2018-03-16 $32.90 $32.90 $32.90 $32.90 $28.44 370
2018-03-15 $33.12 $33.15 $32.97 $32.97 $28.50 6,895
2018-03-14 $33.18 $33.18 $33.18 $33.18 $28.68 121
2018-03-13 $33.18 $33.18 $33.18 $33.18 $28.68 0
2018-03-12 $33.19 $33.21 $33.16 $33.18 $28.68 1,018
2018-03-09 $32.97 $32.97 $32.97 $32.97 $28.50 100
2018-03-08 $32.88 $32.97 $32.88 $32.97 $28.50 1,748
2018-03-07 $32.74 $32.74 $32.74 $32.74 $28.30 148
2018-03-06 $32.47 $32.47 $32.47 $32.47 $28.07 73
2018-03-05 $32.47 $32.47 $32.47 $32.47 $28.07 100
2018-03-02 $32.32 $32.47 $32.29 $32.47 $28.07 1,696
2018-03-01 $32.75 $32.75 $32.24 $32.24 $27.87 800
2018-02-28 $33.00 $33.00 $33.00 $33.00 $28.53 685
2018-02-27 $33.33 $33.33 $33.33 $33.33 $28.81 10
2018-02-26 $33.33 $33.33 $33.33 $33.33 $28.81 30
2018-02-23 $33.33 $33.33 $33.33 $33.33 $28.81 573
2018-02-22 $32.98 $32.98 $32.98 $32.98 $28.51 719
2018-02-21 $33.07 $33.07 $33.07 $33.07 $28.59 675
2018-02-20 $33.12 $33.12 $33.12 $33.12 $28.63 53
2018-02-16 $32.93 $33.04 $32.80 $33.01 $28.54 20,820
2018-02-15 $32.70 $32.75 $32.59 $32.59 $28.17 1,021
2018-02-14 $32.56 $32.56 $32.56 $32.56 $28.15 190
2018-02-13 $32.20 $32.32 $32.20 $32.32 $27.94 1,931
2018-02-12 $32.26 $32.26 $32.26 $32.26 $27.89 609
2018-02-09 $31.96 $31.96 $31.96 $31.96 $27.63 100
2018-02-08 $32.44 $32.44 $32.06 $32.06 $27.72 2,044
2018-02-07 $32.96 $32.96 $32.87 $32.87 $28.41 527
2018-02-06 $32.59 $32.92 $30.34 $32.92 $28.46 1,407
2018-02-05 $33.19 $33.37 $32.95 $32.95 $28.49 2,399
2018-02-02 $34.00 $34.00 $33.86 $33.86 $29.27 1,474
2018-02-01 $34.34 $34.34 $34.34 $34.34 $29.69 576
2018-01-31 $34.25 $34.25 $34.16 $34.18 $29.55 6,370
2018-01-30 $34.19 $34.19 $34.16 $34.18 $29.55 2,244
2018-01-29 $34.50 $34.50 $34.50 $34.50 $29.83 402
2018-01-26 $34.64 $34.74 $34.64 $34.73 $30.02 4,109
2018-01-25 $34.63 $34.63 $34.53 $34.53 $29.85 532
2018-01-24 $34.64 $34.64 $34.50 $34.58 $29.89 1,643
2018-01-23 $34.57 $34.62 $34.57 $34.60 $29.91 11,046
2018-01-22 $34.52 $34.52 $34.51 $34.51 $29.84 999
2018-01-19 $34.47 $34.47 $34.43 $34.43 $29.76 1,461
2018-01-18 $34.23 $34.28 $34.16 $34.28 $29.64 3,526
2018-01-17 $34.32 $34.43 $34.32 $34.43 $29.76 2,255
2018-01-16 $34.43 $34.43 $34.22 $34.24 $29.60 2,946
2018-01-12 $34.45 $34.45 $34.45 $34.45 $29.78 400
2018-01-11 $34.16 $34.16 $34.16 $34.16 $29.53 91
2018-01-10 $34.16 $34.16 $34.16 $34.16 $29.53 300
2018-01-09 $34.24 $34.29 $34.24 $34.29 $29.64 1,147
2018-01-08 $34.28 $34.30 $34.25 $34.30 $29.65 3,665
2018-01-05 $34.14 $34.21 $34.14 $34.21 $29.57 522
2018-01-04 $34.10 $34.14 $34.05 $34.10 $29.48 2,428
2018-01-03 $33.80 $33.95 $33.79 $33.94 $29.34 8,768
2018-01-02 $33.58 $33.69 $33.58 $33.69 $29.13 4,014
2017-12-29 $33.48 $33.52 $33.46 $33.51 $28.97 83,178
2017-12-28 $33.46 $33.47 $33.42 $33.42 $28.89 5,541
2017-12-27 $33.37 $33.42 $33.35 $33.35 $28.83 26,993
2017-12-26 $33.26 $33.26 $33.26 $33.26 $28.75 463
2017-12-22 $33.23 $33.37 $33.22 $33.35 $28.76 17,027
2017-12-21 $33.16 $33.28 $33.16 $33.28 $28.70 11,507
2017-12-20 $33.11 $33.18 $33.07 $33.18 $28.61 32,358
2017-12-19 $33.00 $33.10 $32.98 $33.09 $28.54 17,972
2017-12-18 $33.03 $33.16 $33.03 $33.13 $28.57 52,899
2017-12-15 $32.83 $32.83 $32.78 $32.79 $28.28 6,019
2017-12-14 $32.75 $32.75 $32.68 $32.72 $28.22 6,261
2017-12-13 $32.74 $32.99 $32.73 $32.97 $28.43 19,414
2017-12-12 $32.66 $32.71 $32.65 $32.71 $28.21 5,951
2017-12-11 $32.67 $32.82 $32.66 $32.73 $28.23 23,902
2017-12-08 $32.69 $32.69 $32.58 $32.64 $28.15 10,917
2017-12-07 $32.46 $32.50 $32.46 $32.50 $28.03 5,292
2017-12-06 $32.32 $32.32 $32.32 $32.32 $27.87 341
2017-12-05 $32.53 $32.54 $32.47 $32.48 $28.01 6,125
2017-12-04 $32.58 $32.67 $32.55 $32.58 $28.10 16,117
2017-12-01 $32.64 $32.65 $32.47 $32.65 $28.16 6,922
2017-11-30 $32.66 $32.74 $32.66 $32.72 $28.21 4,359
2017-11-29 $32.62 $32.69 $32.59 $32.65 $28.16 18,268
2017-11-28 $32.41 $32.52 $32.39 $32.48 $28.01 1,802
2017-11-27 $32.40 $32.49 $32.38 $32.43 $27.96 20,238
2017-11-24 $32.58 $32.60 $32.57 $32.60 $28.11 6,810
2017-11-22 $32.44 $32.44 $32.42 $32.43 $27.96 1,367
2017-11-21 $32.34 $32.36 $32.34 $32.36 $27.91 4,071
2017-11-20 $32.02 $32.15 $32.02 $32.15 $27.72 3,448
2017-11-17 $31.98 $32.16 $31.95 $32.02 $27.61 16,881
2017-11-16 $32.08 $32.26 $32.08 $32.23 $27.79 7,079
2017-11-15 $31.74 $31.89 $31.74 $31.89 $27.50 2,328
2017-11-14 $32.14 $32.22 $32.13 $32.18 $27.75 3,868
2017-11-13 $32.12 $32.32 $32.12 $32.32 $27.87 10,852
2017-11-10 $32.45 $32.50 $32.41 $32.50 $28.03 6,443
2017-11-09 $32.60 $32.60 $32.42 $32.54 $28.06 10,020
2017-11-08 $32.92 $32.95 $32.84 $32.95 $28.42 1,966
2017-11-07 $32.83 $32.86 $32.82 $32.86 $28.34 668
2017-11-06 $32.89 $32.89 $32.89 $32.89 $28.36 100
2017-11-03 $32.84 $32.90 $32.84 $32.89 $28.36 3,369
2017-11-02 $32.88 $32.91 $32.87 $32.90 $28.37 2,576
2017-11-01 $32.87 $32.87 $32.86 $32.86 $28.34 673
2017-10-31 $32.69 $32.77 $32.67 $32.77 $28.26 834
2017-10-30 $32.61 $32.61 $32.61 $32.61 $28.12 100
2017-10-27 $32.56 $32.61 $32.56 $32.61 $28.12 5,403
2017-10-26 $32.59 $32.59 $32.59 $32.59 $28.10 932
2017-10-25 $32.47 $32.47 $32.47 $32.47 $28.00 570
2017-10-24 $32.45 $32.45 $32.45 $32.45 $27.98 3
2017-10-23 $32.55 $32.55 $32.45 $32.45 $27.98 2,415
2017-10-20 $32.53 $32.55 $32.52 $32.55 $28.07 784
2017-10-19 $32.52 $32.52 $32.52 $32.52 $28.05 669
2017-10-18 $32.68 $32.70 $32.67 $32.70 $28.20 2,057
2017-10-17 $32.77 $32.77 $32.62 $32.68 $28.18 2,243
2017-10-16 $32.85 $32.85 $32.75 $32.75 $28.24 2,130
2017-10-13 $32.73 $32.74 $32.71 $32.71 $28.21 720
2017-10-12 $32.52 $32.52 $32.52 $32.52 $28.04 310
2017-10-11 $32.52 $32.52 $32.43 $32.48 $28.01 1,794
2017-10-10 $32.37 $32.42 $32.36 $32.42 $27.96 1,100
2017-10-09 $32.08 $32.08 $32.08 $32.08 $27.67 0
2017-10-06 $32.11 $32.11 $32.08 $32.08 $27.67 1,233
2017-10-05 $32.17 $32.20 $32.17 $32.18 $27.75 2,301
2017-10-04 $32.19 $32.21 $32.18 $32.20 $27.77 2,399
2017-10-03 $32.18 $32.22 $32.17 $32.22 $27.79 1,586
2017-10-02 $32.10 $32.18 $32.10 $32.18 $27.75 1,257
2017-09-29 $32.14 $32.14 $32.08 $32.13 $27.71 1,983
2017-09-28 $31.94 $31.94 $31.90 $31.93 $27.53 1,770
2017-09-27 $31.81 $31.81 $31.81 $31.81 $27.43 80
2017-09-26 $31.64 $31.65 $31.64 $31.64 $27.29 635
2017-09-25 $31.94 $31.95 $31.87 $31.88 $27.38 1,015
2017-09-22 $31.98 $31.98 $31.93 $31.93 $27.43 2,245
2017-09-21 $31.98 $31.98 $31.98 $31.98 $27.47 4
2017-09-20 $32.11 $32.11 $31.96 $31.98 $27.47 1,087
2017-09-19 $31.93 $31.93 $31.93 $31.93 $27.43 499
2017-09-18 $31.86 $31.87 $31.77 $31.81 $27.32 3,796
2017-09-15 $31.73 $31.75 $31.69 $31.74 $27.27 3,171
2017-09-14 $31.63 $31.69 $31.63 $31.69 $27.22 378
2017-09-13 $31.73 $31.74 $31.66 $31.66 $27.19 5,280
2017-09-12 $32.69 $32.69 $31.68 $31.71 $27.24 2,000
2017-09-11 $31.62 $31.73 $31.61 $31.65 $27.19 3,405
2017-09-08 $31.50 $31.67 $31.50 $31.52 $27.08 5,600
2017-09-07 $31.50 $31.50 $31.48 $31.49 $27.05 701
2017-09-06 $31.27 $31.38 $31.27 $31.36 $26.94 1,496
2017-09-05 $31.22 $31.22 $31.11 $31.15 $26.76 1,900
2017-09-01 $31.49 $31.51 $31.48 $31.51 $27.07 1,511
2017-08-31 $31.23 $31.24 $31.21 $31.24 $26.83 930
2017-08-30 $31.05 $31.13 $31.04 $31.13 $26.74 1,130
2017-08-29 $31.09 $31.09 $31.09 $31.09 $26.71 1,963
2017-08-28 $31.10 $31.12 $31.09 $31.12 $26.73 1,429
2017-08-25 $31.15 $31.15 $31.15 $31.15 $26.76 805
2017-08-24 $30.95 $31.01 $30.95 $30.99 $26.62 3,214
2017-08-23 $30.97 $30.98 $30.97 $30.97 $26.60 3,758
2017-08-22 $31.02 $31.07 $31.02 $31.07 $26.69 1,106
2017-08-21 $30.87 $30.87 $30.85 $30.85 $26.50 2,068
2017-08-18 $30.85 $30.87 $30.84 $30.86 $26.51 1,926
2017-08-17 $30.91 $30.91 $30.89 $30.89 $26.53 1,894
2017-08-16 $31.13 $31.13 $31.04 $31.07 $26.69 4,400
2017-08-15 $30.88 $30.88 $30.87 $30.87 $26.51 2,300
2017-08-14 $30.97 $30.98 $30.95 $30.95 $26.59 1,854
2017-08-11 $30.76 $30.76 $30.76 $30.76 $26.42 396
2017-08-10 $30.89 $30.92 $30.83 $30.84 $26.49 4,600
2017-08-09 $31.16 $31.21 $31.16 $31.21 $26.81 1,021
2017-08-08 $31.41 $31.41 $31.36 $31.37 $26.95 5,436
2017-08-07 $31.46 $31.46 $31.46 $31.46 $27.02 85
2017-08-04 $31.31 $31.36 $31.31 $31.35 $26.92 1,610
2017-08-03 $31.30 $31.31 $31.28 $31.28 $26.87 2,106
2017-08-02 $31.30 $31.36 $31.30 $31.36 $26.94 2,351
2017-08-01 $31.31 $31.31 $31.27 $31.29 $26.88 1,686
2017-07-31 $31.15 $31.15 $31.10 $31.10 $26.71 1,078
2017-07-28 $31.11 $31.13 $31.11 $31.13 $26.74 2,282
2017-07-27 $31.13 $31.14 $31.13 $31.14 $26.75 1,720
2017-07-26 $31.18 $31.18 $31.17 $31.17 $26.77 870
2017-07-25 $31.06 $31.06 $31.06 $31.06 $26.68 212
2017-07-24 $31.00 $31.01 $31.00 $31.01 $26.63 385
2017-07-21 $30.95 $30.95 $30.95 $30.95 $26.59 200
2017-07-20 $31.03 $31.03 $31.03 $31.03 $26.65 162
2017-07-19 $30.93 $30.93 $30.93 $30.93 $26.57 221
2017-07-18 $30.90 $30.90 $30.82 $30.82 $26.47 743
2017-07-17 $30.90 $30.90 $30.80 $30.80 $26.46 1,004
2017-07-14 $30.76 $30.81 $30.76 $30.80 $26.46 364
2017-07-13 $30.56 $30.56 $30.56 $30.56 $26.25 173
2017-07-12 $30.38 $30.38 $30.38 $30.38 $26.10 81
2017-07-11 $30.29 $30.40 $30.28 $30.38 $26.10 645
2017-07-10 $30.34 $30.34 $30.34 $30.34 $26.06 392
2017-07-07 $30.25 $30.25 $30.24 $30.24 $25.98 828
2017-07-06 $30.22 $30.22 $30.22 $30.22 $25.96 770
2017-07-05 $30.31 $30.34 $30.31 $30.34 $26.06 1,807
2017-07-03 $30.34 $30.34 $30.29 $30.29 $26.02 1,028
2017-06-30 $30.30 $30.40 $30.30 $30.40 $26.11 3,756
2017-06-29 $30.36 $30.36 $30.07 $30.16 $25.91 1,295
2017-06-28 $30.35 $30.41 $30.35 $30.41 $26.12 1,744
2017-06-27 $30.18 $30.18 $30.18 $30.18 $25.92 616
2017-06-26 $30.56 $30.56 $30.56 $30.56 $26.25 34
2017-06-23 $30.44 $30.44 $30.44 $30.44 $25.95 200
2017-06-22 $30.61 $30.61 $30.61 $30.61 $26.09 0
2017-06-21 $30.61 $30.61 $30.61 $30.61 $26.09 100
2017-06-20 $30.41 $30.43 $30.41 $30.43 $25.94 447
2017-06-19 $30.60 $30.61 $30.60 $30.60 $26.08 859
2017-06-16 $30.39 $30.51 $30.38 $30.51 $26.01 478
2017-06-15 $30.25 $30.25 $30.25 $30.25 $25.79 307
2017-06-14 $30.66 $30.66 $30.55 $30.55 $26.04 566
2017-06-13 $30.52 $30.56 $30.52 $30.56 $26.05 1,606
2017-06-12 $30.18 $30.18 $30.18 $30.18 $25.73 1,009
2017-06-09 $30.43 $30.43 $30.43 $30.43 $25.94 240
2017-06-08 $30.49 $30.51 $30.49 $30.51 $26.01 908
2017-06-07 $30.44 $30.52 $30.44 $30.52 $26.02 1,919
2017-06-06 $30.68 $30.68 $30.50 $30.50 $26.00 1,487
2017-06-05 $30.91 $30.91 $30.67 $30.67 $26.14 759
2017-06-02 $30.67 $30.77 $30.67 $30.77 $26.23 1,504
2017-06-01 $30.50 $30.59 $30.50 $30.59 $26.08 3,820
2017-05-31 $30.45 $30.45 $30.28 $30.30 $25.83 6,368
2017-05-30 $30.35 $30.35 $30.35 $30.35 $25.87 41
2017-05-26 $30.37 $30.37 $30.15 $30.15 $25.70 382
2017-05-25 $30.26 $30.28 $30.26 $30.28 $25.81 1,294
2017-05-24 $30.23 $30.28 $30.20 $30.26 $25.79 2,675
2017-05-23 $30.20 $30.20 $30.19 $30.19 $25.74 1,074
2017-05-22 $30.29 $30.29 $30.07 $30.10 $25.66 1,724
2017-05-19 $30.03 $30.03 $30.02 $30.02 $25.59 901
2017-05-18 $29.61 $29.78 $29.59 $29.78 $25.39 759
2017-05-17 $30.15 $30.15 $29.74 $29.74 $25.35 3,794
2017-05-16 $30.45 $30.45 $30.45 $30.45 $25.96 201
2017-05-15 $30.37 $30.37 $30.18 $30.18 $25.72 525
2017-05-12 $30.13 $30.13 $30.13 $30.13 $25.68 0
2017-05-11 $30.14 $30.14 $30.13 $30.13 $25.68 635
2017-05-10 $30.29 $30.29 $30.29 $30.29 $25.82 67
2017-05-09 $30.27 $30.29 $30.27 $30.29 $25.82 1,078
2017-05-08 $30.05 $30.05 $30.05 $30.05 $25.61 352
2017-05-05 $29.97 $29.97 $29.97 $29.97 $25.55 127
2017-05-04 $29.77 $29.77 $29.77 $29.77 $25.38 149
2017-05-03 $29.66 $29.71 $29.65 $29.71 $25.33 1,608
2017-05-02 $29.75 $29.78 $29.75 $29.77 $25.38 740
2017-05-01 $29.54 $29.58 $29.51 $29.54 $25.18 2,678
2017-04-28 $29.40 $29.40 $29.40 $29.40 $25.06 811
2017-04-27 $29.48 $29.48 $29.29 $29.35 $25.02 863
2017-04-26 $29.29 $29.29 $29.28 $29.29 $24.97 1,111
2017-04-25 $29.22 $29.23 $29.22 $29.23 $24.92 1,846
2017-04-24 $28.97 $28.99 $28.93 $28.99 $24.71 1,284
2017-04-21 $28.55 $28.58 $28.53 $28.58 $24.36 1,615
2017-04-20 $28.68 $28.68 $28.55 $28.58 $24.36 758
2017-04-19 $28.31 $28.31 $28.31 $28.31 $24.14 70
2017-04-18 $28.38 $28.38 $28.24 $28.31 $24.14 2,565
2017-04-17 $28.42 $28.46 $28.42 $28.45 $24.25 933
2017-04-13 $28.42 $28.43 $28.38 $28.43 $24.23 1,985
2017-04-12 $28.46 $28.48 $28.46 $28.47 $24.27 908
2017-04-11 $28.58 $28.58 $28.58 $28.58 $24.36 10
2017-04-10 $28.58 $28.58 $28.58 $28.58 $24.36 176
2017-04-07 $28.61 $28.61 $28.48 $28.52 $24.31 1,448
2017-04-06 $28.43 $28.49 $28.43 $28.43 $24.23 669
2017-04-05 $28.60 $28.60 $28.50 $28.50 $24.29 1,642
2017-04-04 $28.45 $28.55 $28.44 $28.55 $24.33 2,682
2017-04-03 $28.74 $28.74 $28.46 $28.51 $24.31 1,812
2017-03-31 $28.61 $28.62 $28.59 $28.61 $24.38 3,513
2017-03-30 $28.63 $28.69 $28.63 $28.68 $24.45 789
2017-03-29 $28.57 $28.68 $28.57 $28.67 $24.44 2,329
2017-03-28 $28.62 $28.70 $28.59 $28.70 $24.46 1,219
2017-03-27 $28.50 $28.50 $28.34 $28.48 $24.28 2,505
2017-03-24 $28.57 $28.57 $28.57 $28.57 $24.27 0
2017-03-23 $28.61 $28.61 $28.57 $28.57 $24.27 2,497
2017-03-22 $28.51 $28.51 $28.50 $28.50 $24.22 1,843
2017-03-21 $28.83 $28.83 $28.83 $28.83 $24.49 500
2017-03-20 $28.84 $28.88 $28.79 $28.80 $24.47 5,811
2017-03-17 $28.83 $28.83 $28.82 $28.82 $24.49 1,490
2017-03-16 $28.68 $28.68 $28.65 $28.65 $24.34 1,771
2017-03-15 $28.52 $28.52 $28.52 $28.52 $24.23 500
2017-03-14 $28.60 $28.60 $28.60 $28.60 $24.30 55
2017-03-13 $28.60 $28.60 $28.60 $28.60 $24.30 570
2017-03-10 $28.47 $28.47 $28.40 $28.42 $24.15 1,672
2017-03-09 $28.30 $28.30 $28.30 $28.30 $24.04 204
2017-03-08 $28.29 $28.29 $28.28 $28.28 $24.03 918
2017-03-07 $28.30 $28.30 $28.29 $28.29 $24.04 670
2017-03-06 $28.30 $28.34 $28.30 $28.34 $24.08 2,143
2017-03-03 $28.40 $28.40 $28.39 $28.39 $24.12 1,760
2017-03-02 $28.52 $28.52 $28.52 $28.52 $24.23 0
2017-03-01 $28.49 $28.52 $28.49 $28.52 $24.23 427
2017-02-28 $28.11 $28.11 $28.11 $28.11 $23.88 150
2017-02-27 $28.05 $28.05 $28.05 $28.05 $23.83 580
2017-02-24 $28.09 $28.09 $27.99 $27.99 $23.78 337
2017-02-23 $28.19 $28.19 $28.19 $28.19 $23.95 0
2017-02-22 $28.19 $28.19 $28.19 $28.19 $23.95 2,216
2017-02-21 $28.24 $28.28 $28.24 $28.28 $24.03 1,100
2017-02-17 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-16 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-15 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-14 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-13 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-10 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-09 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-08 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-07 $27.64 $27.64 $27.64 $27.64 $23.48 0
2017-02-06 $27.64 $27.64 $27.64 $27.64 $23.48 450
2017-02-03 $27.47 $27.47 $27.47 $27.47 $23.34 0
2017-02-02 $27.47 $27.47 $27.47 $27.47 $23.34 0
2017-02-01 $27.47 $27.47 $27.47 $27.47 $23.34 0
2017-01-31 $27.47 $27.47 $27.47 $27.47 $23.34 0
2017-01-30 $27.47 $27.47 $27.47 $27.47 $23.34 1
2017-01-27 $27.47 $27.47 $27.47 $27.47 $23.34 0
2017-01-26 $27.47 $27.47 $27.47 $27.47 $23.34 0
2017-01-25 $27.47 $27.47 $27.47 $27.47 $23.34 0
2017-01-24 $27.47 $27.47 $27.47 $27.47 $23.34 0
2017-01-23 $27.47 $27.47 $27.47 $27.47 $23.34 10
2017-01-20 $27.41 $27.41 $27.41 $27.41 $23.29 0
2017-01-19 $27.41 $27.41 $27.41 $27.41 $23.29 0
2017-01-18 $27.41 $27.41 $27.41 $27.41 $23.29 19
2017-01-17 $27.50 $27.50 $27.50 $27.50 $23.36 0
2017-01-13 $27.50 $27.50 $27.50 $27.50 $23.36 0
2017-01-12 $27.50 $27.50 $27.50 $27.50 $23.36 0
2017-01-11 $27.50 $27.50 $27.50 $27.50 $23.36 140
2017-01-10 $27.50 $27.50 $27.50 $27.50 $23.36 0
2017-01-09 $27.50 $27.50 $27.50 $27.50 $23.36 1,000
2017-01-06 $27.30 $27.30 $27.30 $27.30 $23.19 0
2017-01-05 $27.30 $27.30 $27.30 $27.30 $23.19 0
2017-01-04 $27.35 $27.35 $27.28 $27.30 $23.19 659
2017-01-03 $27.13 $27.20 $27.13 $27.20 $23.11 254
2016-12-30 $26.87 $26.87 $26.87 $26.87 $22.83 77
2016-12-29 $26.84 $26.84 $26.84 $26.84 $22.80 8
2016-12-28 $26.94 $26.98 $26.84 $26.84 $22.80 1,100
2016-12-27 $26.74 $26.74 $26.74 $26.74 $22.72 0
2016-12-23 $26.74 $26.74 $26.74 $26.74 $22.72 0
2016-12-22 $26.99 $26.99 $26.99 $26.99 $22.72 0
2016-12-21 $26.99 $26.99 $26.99 $26.99 $22.72 100
2016-12-20 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-19 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-16 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-15 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-14 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-13 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-12 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-09 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-08 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-07 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-06 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-05 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-02 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-12-01 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-11-30 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-11-29 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-11-28 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-11-25 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-11-23 $26.27 $26.27 $26.27 $26.27 $22.11 0
2016-11-22 $26.27 $26.27 $26.27 $26.27 $22.11 37
2016-11-21 $25.73 $25.73 $25.73 $25.73 $21.66 0
2016-11-18 $25.73 $25.73 $25.73 $25.73 $21.66 0
2016-11-17 $25.73 $25.73 $25.73 $25.73 $21.66 0
2016-11-16 $25.73 $25.73 $25.73 $25.73 $21.66 0
2016-11-15 $25.73 $25.73 $25.73 $25.73 $21.66 0
2016-11-14 $25.73 $25.73 $25.73 $25.73 $21.66 0
2016-11-11 $25.73 $25.73 $25.73 $25.73 $21.66 300
2016-11-10 $25.50 $25.50 $25.50 $25.50 $21.46 74
2016-11-09 $25.50 $25.50 $25.50 $25.50 $21.46 0
2016-11-08 $25.50 $25.50 $25.50 $25.50 $21.46 0
2016-11-07 $25.50 $25.50 $25.50 $25.50 $21.46 0
2016-11-04 $25.59 $25.59 $25.50 $25.50 $21.46 1,434
2016-11-03 $26.02 $26.02 $26.02 $26.02 $21.90 0
2016-11-02 $26.02 $26.02 $26.02 $26.02 $21.90 0
2016-11-01 $26.02 $26.02 $26.02 $26.02 $21.90 0
2016-10-31 $26.02 $26.02 $26.02 $26.02 $21.90 102
2016-10-28 $26.02 $26.02 $26.02 $26.02 $21.90 0
2016-10-27 $26.02 $26.02 $26.01 $26.02 $21.90 5,600
2016-10-26 $26.19 $26.19 $26.19 $26.19 $22.05 75
2016-10-25 $26.19 $26.19 $26.19 $26.19 $22.05 15
2016-10-24 $26.19 $26.19 $26.19 $26.19 $22.05 27
2016-10-21 $26.19 $26.19 $26.19 $26.19 $22.05 0
2016-10-20 $26.19 $26.19 $26.19 $26.19 $22.05 0
2016-10-19 $26.19 $26.19 $26.19 $26.19 $22.05 200
2016-10-18 $26.15 $26.15 $26.15 $26.15 $22.01 0
2016-10-17 $26.15 $26.15 $26.15 $26.15 $22.01 0
2016-10-14 $26.15 $26.15 $26.15 $26.15 $22.01 0
2016-10-13 $26.15 $26.15 $26.15 $26.15 $22.01 0
2016-10-12 $26.15 $26.15 $26.15 $26.15 $22.01 2
2016-10-11 $26.17 $26.17 $26.17 $26.17 $22.03 0
2016-10-10 $26.17 $26.17 $26.17 $26.17 $22.03 4,500
2016-10-07 $26.20 $26.20 $26.20 $26.20 $22.05 0
2016-10-06 $26.20 $26.20 $26.20 $26.20 $22.05 400
2016-10-05 $25.95 $25.95 $25.95 $25.95 $21.84 0
2016-10-04 $25.95 $25.95 $25.95 $25.95 $21.84 0
2016-10-03 $25.95 $25.95 $25.95 $25.95 $21.84 2
2016-09-30 $25.95 $25.95 $25.95 $25.95 $21.84 0
2016-09-29 $25.95 $25.95 $25.95 $25.95 $21.84 155
2016-09-28 $25.34 $25.34 $25.34 $25.34 $21.32 0
2016-09-27 $25.34 $25.34 $25.34 $25.34 $21.32 0
2016-09-26 $25.34 $25.34 $25.34 $25.34 $21.32 0
2016-09-23 $25.54 $25.54 $25.54 $25.54 $21.32 0
2016-09-22 $25.54 $25.54 $25.54 $25.54 $21.32 0
2016-09-21 $25.54 $25.54 $25.54 $25.54 $21.32 0
2016-09-20 $25.54 $25.54 $25.54 $25.54 $21.32 0
2016-09-19 $25.54 $25.54 $25.54 $25.54 $21.32 0
2016-09-16 $25.54 $25.54 $25.54 $25.54 $21.32 0
2016-09-15 $25.54 $25.54 $25.54 $25.54 $21.32 0
2016-09-14 $25.56 $25.56 $25.52 $25.54 $21.32 1,100
2016-09-13 $26.33 $26.33 $26.33 $26.33 $21.98 0
2016-09-12 $26.33 $26.33 $26.33 $26.33 $21.98 0
2016-09-09 $26.33 $26.33 $26.33 $26.33 $21.98 0
2016-09-08 $26.35 $26.35 $26.33 $26.33 $21.98 400
2016-09-07 $26.47 $26.47 $26.47 $26.47 $22.10 38
2016-09-06 $25.80 $25.80 $25.80 $25.80 $21.54 0
2016-09-02 $25.80 $25.80 $25.80 $25.80 $21.54 0
2016-09-01 $25.80 $25.80 $25.80 $25.80 $21.54 0
2016-08-31 $25.80 $25.80 $25.80 $25.80 $21.54 0
2016-08-30 $25.80 $25.80 $25.80 $25.80 $21.54 0
2016-08-29 $25.80 $25.80 $25.80 $25.80 $21.54 0
2016-08-26 $25.80 $25.80 $25.80 $25.80 $21.54 0
2016-08-25 $25.80 $25.80 $25.80 $25.80 $21.54 0
2016-08-24 $25.80 $25.80 $25.80 $25.80 $21.54 155
2016-08-23 $25.65 $25.65 $25.65 $25.65 $21.42 1
2016-08-22 $25.65 $25.65 $25.65 $25.65 $21.42 0
2016-08-19 $25.65 $25.65 $25.65 $25.65 $21.42 0
2016-08-18 $25.65 $25.65 $25.65 $25.65 $21.42 0
2016-08-17 $25.65 $25.65 $25.65 $25.65 $21.42 0
2016-08-16 $25.68 $25.68 $25.64 $25.65 $21.42 655
2016-08-15 $25.47 $25.47 $25.47 $25.47 $21.27 0
2016-08-12 $25.47 $25.47 $25.47 $25.47 $21.27 0
2016-08-11 $25.47 $25.47 $25.47 $25.47 $21.27 0
2016-08-10 $25.47 $25.47 $25.47 $25.47 $21.27 0
2016-08-09 $25.47 $25.47 $25.47 $25.47 $21.27 1,000
2016-08-08 $24.89 $24.89 $24.89 $24.89 $20.78 0
2016-08-05 $24.89 $24.89 $24.89 $24.89 $20.78 0
2016-08-04 $24.89 $24.89 $24.89 $24.89 $20.78 0
2016-08-03 $24.90 $24.90 $24.89 $24.89 $20.78 1,100
2016-08-02 $25.11 $25.11 $24.99 $25.01 $20.88 1,500
2016-08-01 $25.32 $25.32 $25.32 $25.32 $21.14 100
2016-07-29 $25.36 $25.40 $25.36 $25.40 $21.21 1,100
2016-07-28 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-27 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-26 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-25 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-22 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-21 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-20 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-19 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-18 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-15 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-14 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-13 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-12 $24.35 $24.35 $24.35 $24.35 $20.33 0
2016-07-11 $24.34 $24.35 $24.34 $24.35 $20.33 1,100
2016-07-08 $23.52 $23.52 $23.52 $23.52 $19.64 0
2016-07-07 $23.52 $23.52 $23.52 $23.52 $19.64 0
2016-07-06 $23.52 $23.52 $23.52 $23.52 $19.64 4
2016-07-05 $23.78 $23.78 $23.78 $23.78 $19.85 100
2016-07-01 $24.93 $24.93 $24.93 $24.93 $20.81 0
2016-06-30 $24.93 $24.93 $24.93 $24.93 $20.81 0
2016-06-29 $24.93 $24.93 $24.93 $24.93 $20.81 0
2016-06-28 $24.93 $24.93 $24.93 $24.93 $20.81 0
2016-06-27 $24.93 $24.93 $24.93 $24.93 $20.81 4
2016-06-24 $24.93 $24.93 $24.93 $24.93 $20.81 25
2016-06-23 $24.93 $24.93 $24.93 $24.93 $20.81 0
2016-06-22 $24.93 $24.93 $24.93 $24.93 $20.81 41
2016-06-21 $24.71 $24.71 $24.71 $24.71 $20.63 0
2016-06-20 $24.69 $24.71 $24.69 $24.71 $20.63 1,000
2016-06-17 $24.62 $24.66 $24.60 $24.61 $20.18 4,700
2016-06-16 $24.30 $24.40 $24.30 $24.40 $20.01 2,200
2016-06-15 $24.83 $24.84 $24.72 $24.72 $20.27 4,450
2016-06-14 $24.74 $24.74 $24.72 $24.72 $20.27 2,366
2016-06-13 $24.91 $25.02 $24.83 $24.83 $20.36 4,741
2016-06-10 $25.38 $25.38 $25.24 $25.24 $20.70 5,500
2016-06-09 $25.78 $25.78 $25.78 $25.78 $21.14 2,039
2016-06-08 $25.70 $25.70 $25.70 $25.70 $21.08 0
2016-06-07 $25.70 $25.70 $25.70 $25.70 $21.08 0
2016-06-06 $25.76 $25.76 $25.70 $25.70 $21.08 1,500
2016-06-03 $25.55 $25.55 $25.55 $25.55 $20.96 0
2016-06-02 $25.55 $25.55 $25.55 $25.55 $20.96 0
2016-06-01 $25.51 $25.55 $25.51 $25.55 $20.96 1,000
2016-05-31 $25.71 $25.71 $25.71 $25.71 $21.09 500
2016-05-27 $25.61 $25.61 $25.61 $25.61 $21.00 0
2016-05-26 $25.61 $25.61 $25.61 $25.61 $21.00 1,000
2016-05-25 $25.61 $25.63 $25.61 $25.63 $21.02 200
2016-05-24 $24.90 $24.90 $24.90 $24.90 $20.42 0
2016-05-23 $24.90 $24.90 $24.90 $24.90 $20.42 0
2016-05-20 $24.90 $24.90 $24.90 $24.90 $20.42 9
2016-05-19 $24.93 $24.94 $24.90 $24.90 $20.42 1,600
2016-05-18 $25.01 $25.01 $25.01 $25.01 $20.51 1,000
2016-05-17 $25.07 $25.07 $25.07 $25.07 $20.56 0
2016-05-16 $25.07 $25.09 $25.07 $25.07 $20.56 10,800
2016-05-13 $24.96 $25.01 $24.92 $24.92 $20.44 5,700
2016-05-12 $25.32 $25.32 $25.02 $25.14 $20.61 30,100
2016-05-11 $25.32 $25.32 $25.32 $25.32 $20.77 0
2016-05-10 $25.32 $25.33 $25.28 $25.32 $20.77 15,800
2016-05-09 $25.19 $25.19 $25.03 $25.03 $20.53 5,800
2016-05-06 $25.20 $25.20 $25.08 $25.10 $20.59 24,700
2016-05-05 $25.13 $25.13 $25.02 $25.02 $20.52 8,700
2016-05-04 $25.56 $25.56 $25.56 $25.56 $20.96 0
2016-05-03 $25.56 $25.56 $25.56 $25.56 $20.96 0
2016-05-02 $25.56 $25.56 $25.56 $25.56 $20.96 0
2016-04-29 $25.56 $25.56 $25.56 $25.56 $20.96 0
2016-04-28 $25.56 $25.56 $25.56 $25.56 $20.96 500
2016-04-27 $26.02 $26.02 $26.02 $26.02 $21.34 0
2016-04-26 $26.02 $26.02 $26.02 $26.02 $21.34 0
2016-04-25 $26.02 $26.02 $26.02 $26.02 $21.34 0
2016-04-22 $26.02 $26.02 $26.02 $26.02 $21.34 0
2016-04-21 $26.02 $26.02 $26.02 $26.02 $21.34 0
2016-04-20 $26.02 $26.02 $26.02 $26.02 $21.34 0
2016-04-19 $25.99 $26.03 $25.99 $26.02 $21.34 459
2016-04-18 $25.33 $25.33 $25.33 $25.33 $20.77 0
2016-04-15 $25.33 $25.33 $25.33 $25.33 $20.77 200
2016-04-14 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-13 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-12 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-11 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-08 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-07 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-06 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-05 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-04 $24.67 $24.67 $24.67 $24.67 $20.23 0
2016-04-01 $24.67 $24.67 $24.67 $24.67 $20.23 34
2016-03-31 $24.55 $24.55 $24.55 $24.55 $20.13 0
2016-03-30 $24.55 $24.55 $24.55 $24.55 $20.13 0
2016-03-29 $24.55 $24.55 $24.55 $24.55 $20.13 0
2016-03-28 $24.55 $24.55 $24.55 $24.55 $20.13 0
2016-03-24 $24.55 $24.55 $24.55 $24.55 $20.13 0
2016-03-23 $24.55 $24.55 $24.55 $24.55 $20.13 0
2016-03-22 $24.55 $24.55 $24.55 $24.55 $20.13 0
2016-03-21 $24.52 $24.52 $24.52 $24.52 $20.11 0
2016-03-18 $24.52 $24.52 $24.52 $24.52 $20.08 0
2016-03-17 $24.55 $24.55 $24.55 $24.55 $20.11 0
2016-03-16 $24.55 $24.55 $24.55 $24.55 $20.11 41
2016-03-15 $24.55 $24.55 $24.55 $24.55 $20.11 29
2016-03-14 $24.55 $24.55 $24.55 $24.55 $20.11 21
2016-03-11 $24.55 $24.55 $24.55 $24.55 $20.11 0
2016-03-10 $24.54 $24.55 $24.54 $24.55 $20.11 2,133
2016-03-09 $24.63 $24.63 $24.63 $24.63 $20.17 0
2016-03-08 $24.63 $24.63 $24.63 $24.63 $20.17 0
2016-03-07 $24.63 $24.63 $24.63 $24.63 $20.17 1,400
2016-03-04 $23.90 $23.90 $23.90 $23.90 $19.58 0
2016-03-03 $23.90 $23.90 $23.90 $23.90 $19.58 0
2016-03-02 $23.90 $23.90 $23.90 $23.90 $19.58 0
2016-03-01 $23.90 $23.90 $23.90 $23.90 $19.58 0
2016-02-29 $23.92 $23.94 $23.90 $23.90 $19.58 906
2016-02-26 $23.89 $23.89 $23.89 $23.89 $19.57 0
2016-02-25 $23.89 $23.89 $23.89 $23.89 $19.57 420
2016-02-24 $23.73 $23.73 $23.73 $23.73 $19.44 0
2016-02-23 $23.73 $23.73 $23.73 $23.73 $19.44 0
2016-02-22 $23.74 $23.74 $23.73 $23.73 $19.44 988
2016-02-19 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-18 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-17 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-16 $24.35 $24.35 $24.35 $24.35 $19.95 39
2016-02-12 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-11 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-10 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-09 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-08 $24.35 $24.35 $24.35 $24.35 $19.95 39
2016-02-05 $24.35 $24.35 $24.35 $24.35 $19.95 40
2016-02-04 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-03 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-02 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-02-01 $24.35 $24.35 $24.35 $24.35 $19.95 24
2016-01-29 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-28 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-27 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-26 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-25 $24.35 $24.35 $24.35 $24.35 $19.95 35
2016-01-22 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-21 $24.35 $24.35 $24.35 $24.35 $19.95 44
2016-01-20 $24.35 $24.35 $24.35 $24.35 $19.95 40
2016-01-19 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-15 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-14 $24.35 $24.35 $24.35 $24.35 $19.95 5,000
2016-01-13 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-12 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-11 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-08 $24.35 $24.35 $24.35 $24.35 $19.95 0
2016-01-07 $24.30 $24.35 $24.30 $24.35 $19.95 600

WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS) News Headlines

Recent WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS) News
Similar Companies to WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.