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

Data as of April 19, 2024

$33.50 ($-0.37) -1.08%

WisdomTree Dynamic Currency Hedged International Equity Fund - Daily Information
Click for more stock information on WisdomTree Dynamic Currency Hedged International Equity Fund.
Daily Information Data
Date April 19, 2024
Open $33.67
Previous Close $33.50
High $33.82
Low $33.40
Adjusted Open $33.67
Previous Adjusted Close $33.50
Adjusted High $33.82
Adjusted Low $33.40

About WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a dividend weighted index designed to provide exposure to 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 the applicable foreign currencies and the U.S. dollar. The Index consists of equity securities of dividend-paying companies. 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 the specified cap 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 financial sector 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 when 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 Equity Fund (DDWM)

Date Open High Low Close Adj.Close Volume
2024-04-12 $33.67 $33.82 $33.40 $33.50 $33.50 161,879
2024-04-11 $33.91 $33.91 $33.56 $33.87 $33.87 15,405
2024-04-10 $33.74 $33.89 $33.69 $33.81 $33.81 13,143
2024-04-09 $34.10 $34.10 $33.88 $33.99 $33.99 16,765
2024-04-08 $33.99 $34.08 $33.99 $34.03 $34.03 18,252
2024-04-05 $33.73 $33.88 $33.73 $33.86 $33.86 7,871
2024-04-04 $34.14 $34.20 $33.73 $33.80 $33.80 18,059
2024-04-03 $33.96 $34.07 $33.92 $34.02 $34.02 47,855
2024-04-02 $33.96 $33.96 $33.83 $33.85 $33.85 44,314
2024-04-01 $34.24 $34.24 $34.10 $34.16 $34.16 23,332
2024-03-28 $34.25 $34.25 $34.16 $34.20 $34.20 18,452
2024-03-27 $34.19 $34.24 $34.13 $34.22 $34.22 43,711
2024-03-26 $34.12 $34.12 $33.98 $33.98 $33.98 13,347
2024-03-25 $33.86 $33.96 $33.85 $33.90 $33.90 10,766
2024-03-22 $34.01 $34.01 $33.89 $33.94 $33.94 8,333
2024-03-21 $34.14 $34.16 $34.11 $34.11 $33.92 9,790
2024-03-20 $33.88 $34.06 $33.82 $34.05 $33.85 22,917
2024-03-19 $33.78 $33.84 $33.73 $33.81 $33.61 16,557
2024-03-18 $33.73 $33.73 $33.58 $33.62 $33.42 69,449
2024-03-15 $33.58 $33.64 $33.50 $33.60 $33.60 14,312
2024-03-14 $33.57 $33.60 $33.36 $33.42 $33.42 13,970
2024-03-13 $33.57 $33.61 $33.57 $33.60 $33.60 7,758
2024-03-12 $33.40 $33.56 $33.40 $33.56 $33.56 32,219
2024-03-11 $33.22 $33.30 $33.17 $33.29 $33.29 9,199
2024-03-08 $33.54 $33.57 $33.41 $33.43 $33.43 16,053
2024-03-07 $33.40 $33.55 $33.40 $33.50 $33.50 9,767
2024-03-06 $33.43 $33.43 $33.33 $33.35 $33.35 28,443
2024-03-05 $33.08 $33.20 $33.05 $33.11 $33.11 11,395
2024-03-04 $33.14 $33.16 $33.07 $33.09 $33.09 20,271
2024-03-01 $33.10 $33.19 $33.02 $33.16 $33.16 24,269
2024-02-29 $33.07 $33.09 $32.85 $33.00 $33.00 31,138
2024-02-28 $32.69 $32.93 $32.69 $32.86 $32.86 32,358
2024-02-27 $32.97 $33.08 $32.97 $33.08 $33.08 17,727
2024-02-26 $33.09 $33.09 $32.88 $32.93 $32.93 29,561
2024-02-23 $32.95 $33.06 $32.94 $33.02 $33.02 71,601
2024-02-22 $32.93 $32.99 $32.82 $32.93 $32.93 37,753
2024-02-21 $32.64 $32.67 $32.56 $32.65 $32.65 23,213
2024-02-20 $32.59 $32.70 $32.57 $32.59 $32.59 30,422
2024-02-16 $32.41 $32.57 $32.36 $32.42 $32.42 348,682
2024-02-15 $32.20 $32.39 $32.19 $32.39 $32.39 57,174
2024-02-14 $31.98 $32.04 $31.90 $32.04 $32.04 10,023
2024-02-13 $31.81 $31.92 $31.65 $31.72 $31.72 22,733
2024-02-12 $32.03 $32.18 $32.03 $32.12 $32.12 45,634
2024-02-09 $31.97 $32.00 $31.81 $32.00 $32.00 32,943
2024-02-08 $32.03 $32.03 $31.83 $31.96 $31.96 32,943
2024-02-07 $32.01 $32.08 $31.96 $32.02 $32.02 15,387
2024-02-06 $31.91 $32.05 $31.91 $32.05 $32.05 16,316
2024-02-05 $31.95 $31.96 $31.72 $31.85 $31.85 12,589
2024-02-02 $32.09 $32.14 $32.00 $32.05 $32.05 15,576
2024-02-01 $32.06 $32.27 $31.96 $32.21 $32.21 24,367
2024-01-31 $32.38 $32.38 $32.01 $32.02 $32.02 12,773
2024-01-30 $32.17 $32.22 $32.09 $32.17 $32.17 13,724
2024-01-29 $32.04 $32.20 $31.99 $32.18 $32.18 9,814
2024-01-26 $32.08 $32.12 $32.02 $32.08 $32.08 30,515
2024-01-25 $31.95 $31.95 $31.75 $31.89 $31.89 24,900
2024-01-24 $31.98 $31.99 $31.80 $31.80 $31.80 24,233
2024-01-23 $31.64 $31.65 $31.52 $31.63 $31.63 12,182
2024-01-22 $31.68 $31.81 $31.68 $31.73 $31.73 26,841
2024-01-19 $31.58 $31.67 $31.50 $31.64 $31.64 62,394
2024-01-18 $31.46 $31.62 $31.27 $31.60 $31.60 15,578
2024-01-17 $31.35 $31.44 $31.26 $31.41 $31.41 10,951
2024-01-16 $31.74 $31.80 $31.64 $31.71 $31.71 21,750
2024-01-12 $32.26 $32.30 $32.11 $32.16 $32.16 13,212
2024-01-11 $31.92 $32.05 $31.87 $32.04 $32.04 16,553
2024-01-10 $32.02 $32.14 $32.02 $32.14 $32.14 37,939
2024-01-09 $32.00 $32.01 $31.91 $31.95 $31.95 45,762
2024-01-08 $32.04 $32.23 $31.99 $32.22 $32.22 21,254
2024-01-05 $31.96 $32.19 $31.89 $31.93 $31.93 56,264
2024-01-04 $31.92 $32.08 $31.92 $31.96 $31.96 37,169
2024-01-03 $31.76 $31.85 $31.70 $31.73 $31.73 31,680
2024-01-02 $31.99 $32.09 $31.89 $31.97 $31.97 36,006
2023-12-29 $32.31 $32.31 $32.11 $32.18 $32.18 46,797
2023-12-28 $32.27 $32.27 $32.07 $32.10 $32.10 30,275
2023-12-27 $32.11 $32.20 $32.05 $32.18 $32.18 15,399
2023-12-26 $31.84 $32.15 $31.84 $32.12 $32.12 19,739
2023-12-22 $31.94 $32.03 $31.91 $31.97 $31.97 23,746
2023-12-21 $32.07 $32.13 $31.99 $32.13 $31.88 22,812
2023-12-20 $32.10 $32.11 $31.81 $31.81 $31.56 32,857
2023-12-19 $31.96 $32.01 $31.89 $32.01 $31.76 35,511
2023-12-18 $31.90 $31.90 $31.77 $31.80 $31.55 26,362
2023-12-15 $31.93 $31.93 $31.70 $31.70 $31.45 18,598
2023-12-14 $31.97 $32.04 $31.85 $31.92 $31.67 31,075
2023-12-13 $31.53 $31.86 $31.46 $31.83 $31.58 18,427
2023-12-12 $31.45 $31.61 $31.45 $31.57 $31.32 38,152
2023-12-11 $31.44 $31.60 $31.44 $31.59 $31.34 10,721
2023-12-08 $31.41 $31.55 $31.41 $31.52 $31.27 19,584
2023-12-07 $31.24 $31.39 $31.24 $31.34 $31.09 13,637
2023-12-06 $31.45 $31.53 $31.31 $31.34 $31.09 11,903
2023-12-05 $31.26 $31.29 $31.20 $31.23 $30.98 38,171
2023-12-04 $31.23 $31.29 $31.19 $31.26 $31.01 28,733
2023-12-01 $31.24 $31.45 $31.22 $31.41 $31.16 202,767
2023-11-30 $31.28 $31.28 $31.17 $31.24 $30.99 14,759
2023-11-29 $31.16 $31.17 $31.10 $31.14 $30.89 47,111
2023-11-28 $30.99 $31.13 $30.99 $31.08 $30.84 11,015
2023-11-27 $31.18 $31.19 $31.10 $31.10 $30.85 13,292
2023-11-24 $31.24 $31.29 $31.19 $31.28 $31.03 12,004
2023-11-22 $30.99 $31.07 $30.99 $31.07 $30.82 12,982
2023-11-21 $30.96 $30.98 $30.92 $30.95 $30.70 11,735
2023-11-20 $30.95 $31.09 $30.95 $31.05 $30.81 33,465
2023-11-17 $31.12 $31.12 $30.99 $31.09 $31.09 50,875
2023-11-16 $30.77 $30.80 $30.69 $30.76 $30.76 18,776
2023-11-15 $30.90 $30.90 $30.81 $30.84 $30.84 20,435
2023-11-14 $30.76 $30.87 $30.74 $30.81 $30.81 15,017
2023-11-13 $30.25 $30.49 $30.25 $30.48 $30.48 18,881
2023-11-10 $30.12 $30.43 $30.10 $30.38 $30.38 19,211
2023-11-09 $30.45 $30.47 $30.23 $30.25 $30.25 21,881
2023-11-08 $30.12 $30.21 $30.04 $30.16 $30.16 22,972
2023-11-07 $30.20 $30.29 $30.18 $30.24 $30.24 46,924
2023-11-06 $30.54 $30.54 $30.34 $30.41 $30.41 22,610
2023-11-03 $30.58 $30.62 $30.53 $30.54 $30.54 23,577
2023-11-02 $30.37 $30.54 $30.33 $30.54 $30.54 42,846
2023-11-01 $30.64 $30.64 $29.93 $30.11 $30.11 31,226
2023-10-31 $29.71 $29.89 $29.71 $29.89 $29.89 15,167
2023-10-30 $29.63 $29.68 $29.51 $29.65 $29.65 17,425
2023-10-27 $29.61 $29.61 $29.35 $29.40 $29.40 91,113
2023-10-26 $29.63 $29.68 $29.46 $29.52 $29.52 24,414
2023-10-25 $29.76 $29.78 $29.60 $29.65 $29.65 17,595
2023-10-24 $29.66 $29.78 $29.64 $29.75 $29.75 8,963
2023-10-23 $29.56 $29.66 $29.45 $29.48 $29.48 18,993
2023-10-20 $29.82 $29.82 $29.61 $29.61 $29.61 25,446
2023-10-19 $30.12 $30.12 $29.84 $29.91 $29.91 13,269
2023-10-18 $30.37 $30.45 $30.18 $30.22 $30.22 23,259
2023-10-17 $30.40 $30.65 $30.39 $30.54 $30.54 23,356
2023-10-16 $30.47 $30.57 $30.47 $30.56 $30.56 10,739
2023-10-13 $30.49 $30.57 $30.36 $30.36 $30.36 25,226
2023-10-12 $30.70 $30.81 $30.59 $30.61 $30.61 13,702
2023-10-11 $30.75 $30.75 $30.56 $30.66 $30.66 16,603
2023-10-10 $30.50 $30.67 $30.50 $30.61 $30.61 71,987
2023-10-09 $30.03 $30.27 $30.03 $30.23 $30.23 13,854
2023-10-06 $30.12 $30.32 $29.91 $30.31 $30.31 22,381
2023-10-05 $29.96 $29.99 $29.85 $29.94 $29.94 55,811
2023-10-04 $29.83 $29.84 $29.62 $29.72 $29.72 86,338
2023-10-03 $30.07 $30.07 $29.86 $29.91 $29.91 15,709
2023-10-02 $30.52 $30.52 $30.17 $30.24 $30.24 28,766
2023-09-29 $30.84 $30.84 $30.42 $30.46 $30.46 49,636
2023-09-28 $30.50 $30.69 $30.49 $30.60 $30.60 82,206
2023-09-27 $30.58 $30.58 $30.29 $30.45 $30.45 40,477
2023-09-26 $30.51 $30.63 $30.43 $30.45 $30.45 15,358
2023-09-25 $30.60 $30.76 $30.58 $30.73 $30.73 25,912
2023-09-22 $31.26 $31.38 $31.16 $31.16 $30.83 14,068
2023-09-21 $31.27 $31.39 $31.13 $31.13 $30.80 21,142
2023-09-20 $31.66 $31.83 $31.56 $31.58 $31.24 30,882
2023-09-19 $31.65 $31.65 $31.54 $31.64 $31.30 6,258
2023-09-18 $31.59 $31.67 $31.41 $31.47 $31.14 19,107
2023-09-15 $31.74 $31.77 $31.57 $31.57 $31.23 12,203
2023-09-14 $31.51 $31.68 $31.49 $31.68 $31.34 54,571
2023-09-13 $31.24 $31.24 $31.09 $31.15 $30.82 17,405
2023-09-12 $31.22 $31.30 $31.18 $31.22 $30.89 33,279
2023-09-11 $31.24 $31.24 $31.12 $31.24 $30.91 12,571
2023-09-08 $30.94 $30.99 $30.90 $30.97 $30.64 12,091
2023-09-07 $31.00 $31.02 $30.92 $30.97 $30.64 14,675
2023-09-06 $31.19 $31.19 $30.94 $31.05 $30.72 14,805
2023-09-05 $31.26 $31.26 $31.08 $31.10 $30.76 16,599
2023-09-01 $31.26 $31.26 $31.14 $31.18 $30.85 11,446
2023-08-31 $31.23 $31.23 $31.03 $31.05 $30.72 10,202
2023-08-30 $31.21 $31.32 $31.11 $31.16 $30.83 21,602
2023-08-29 $30.88 $31.20 $30.88 $31.19 $30.86 9,718
2023-08-28 $30.82 $30.84 $30.77 $30.82 $30.49 7,947
2023-08-25 $30.50 $30.58 $30.35 $30.52 $30.20 20,390
2023-08-24 $30.63 $30.63 $30.29 $30.29 $29.97 135,434
2023-08-23 $30.52 $30.70 $30.52 $30.64 $30.31 15,770
2023-08-22 $30.54 $30.58 $30.42 $30.44 $30.12 20,658
2023-08-21 $30.48 $30.50 $30.33 $30.46 $30.14 12,859
2023-08-18 $30.23 $30.40 $30.20 $30.35 $30.03 17,621
2023-08-17 $30.68 $30.68 $30.36 $30.41 $30.08 16,190
2023-08-16 $30.69 $30.75 $30.48 $30.48 $30.16 32,279
2023-08-15 $30.95 $30.95 $30.67 $30.72 $30.39 18,743
2023-08-14 $31.04 $31.12 $30.91 $31.11 $30.78 14,737
2023-08-11 $31.26 $31.27 $31.18 $31.24 $30.91 23,238
2023-08-10 $31.69 $31.69 $31.38 $31.40 $31.07 13,759
2023-08-09 $31.32 $31.35 $31.21 $31.29 $30.96 10,737
2023-08-08 $31.00 $31.21 $30.97 $31.18 $30.85 16,578
2023-08-07 $31.24 $31.39 $31.20 $31.39 $31.06 18,478
2023-08-04 $31.24 $31.42 $31.11 $31.12 $31.12 14,624
2023-08-03 $30.96 $31.12 $30.92 $31.05 $31.05 10,489
2023-08-02 $31.33 $31.34 $31.08 $31.15 $31.15 24,686
2023-08-01 $31.88 $32.03 $31.61 $31.67 $31.67 33,341
2023-07-31 $32.07 $32.09 $31.98 $32.00 $32.00 25,478
2023-07-28 $31.99 $32.06 $31.94 $31.96 $31.96 12,797
2023-07-27 $31.97 $32.00 $31.70 $31.73 $31.73 27,190
2023-07-26 $31.56 $31.76 $31.56 $31.71 $31.71 10,314
2023-07-25 $31.75 $31.77 $31.71 $31.72 $31.72 16,994
2023-07-24 $31.53 $31.72 $31.53 $31.67 $31.67 36,562
2023-07-21 $31.58 $31.66 $31.55 $31.64 $31.64 17,290
2023-07-20 $31.50 $31.55 $31.47 $31.52 $31.52 18,251
2023-07-19 $31.41 $31.51 $31.39 $31.46 $31.46 36,374
2023-07-18 $31.10 $31.33 $31.10 $31.32 $31.32 34,727
2023-07-17 $31.12 $31.12 $31.00 $31.06 $31.06 61,813
2023-07-14 $31.25 $31.27 $31.12 $31.12 $31.12 48,502
2023-07-13 $31.33 $31.33 $31.20 $31.23 $31.23 27,044
2023-07-12 $30.99 $31.06 $30.93 $30.98 $30.98 23,306
2023-07-11 $30.62 $30.70 $30.55 $30.69 $30.69 33,370
2023-07-10 $30.56 $30.59 $30.47 $30.49 $30.49 18,993
2023-07-07 $30.29 $30.66 $30.29 $30.50 $30.50 15,954
2023-07-06 $30.68 $30.68 $30.41 $30.46 $30.46 78,368
2023-07-05 $31.25 $31.25 $31.05 $31.06 $31.06 29,020
2023-07-03 $31.45 $31.45 $31.28 $31.34 $31.34 30,985
2023-06-30 $31.20 $31.27 $31.17 $31.25 $31.25 102,771
2023-06-29 $30.94 $30.97 $30.84 $30.93 $30.93 227,204
2023-06-28 $30.84 $31.00 $30.84 $31.00 $31.00 62,253
2023-06-27 $30.74 $31.02 $30.68 $30.88 $30.88 174,914
2023-06-26 $30.66 $30.69 $30.56 $30.60 $30.60 234,845
2023-06-23 $31.24 $31.33 $31.07 $31.12 $31.12 363,632
2023-06-22 $31.80 $31.80 $31.62 $31.65 $31.65 40,173
2023-06-21 $31.69 $31.98 $31.69 $31.91 $31.91 12,131
2023-06-20 $31.73 $31.90 $31.73 $31.84 $31.84 34,499
2023-06-16 $32.29 $32.36 $32.16 $32.16 $32.16 10,036
2023-06-15 $31.97 $32.23 $31.95 $32.18 $32.18 24,918
2023-06-14 $31.88 $32.03 $31.78 $31.89 $31.89 26,446
2023-06-13 $31.80 $31.82 $31.72 $31.73 $31.73 34,213
2023-06-12 $31.46 $31.52 $31.39 $31.47 $31.47 17,293
2023-06-09 $31.49 $31.49 $31.35 $31.41 $31.41 15,609
2023-06-08 $31.32 $31.48 $31.29 $31.44 $31.44 32,067
2023-06-07 $31.29 $31.33 $31.13 $31.14 $31.14 20,973
2023-06-06 $31.25 $31.38 $31.13 $31.36 $31.36 26,464
2023-06-05 $31.31 $31.31 $31.07 $31.09 $31.09 64,200
2023-06-02 $31.27 $31.33 $31.19 $31.29 $31.29 18,906
2023-06-01 $30.56 $30.84 $30.52 $30.78 $30.78 32,406
2023-05-31 $30.34 $30.49 $30.20 $30.35 $30.35 61,179
2023-05-30 $30.97 $30.97 $30.63 $30.72 $30.72 43,390
2023-05-26 $30.92 $31.03 $30.89 $31.00 $31.00 71,064
2023-05-25 $30.81 $30.82 $30.64 $30.78 $30.78 84,066
2023-05-24 $31.00 $31.00 $30.84 $30.84 $30.84 29,801
2023-05-23 $31.39 $31.39 $31.21 $31.24 $31.24 58,569
2023-05-22 $31.53 $31.58 $31.50 $31.54 $31.54 15,104
2023-05-19 $31.51 $31.56 $31.43 $31.54 $31.54 26,478
2023-05-18 $31.45 $31.45 $31.27 $31.40 $31.40 15,048
2023-05-17 $31.50 $31.51 $31.30 $31.46 $31.46 57,148
2023-05-16 $31.54 $31.55 $31.37 $31.37 $31.37 18,002
2023-05-15 $31.53 $31.71 $31.53 $31.70 $31.70 13,256
2023-05-12 $31.54 $31.54 $31.36 $31.45 $31.45 12,997
2023-05-11 $31.51 $31.51 $31.32 $31.50 $31.50 16,578
2023-05-10 $31.70 $31.72 $31.49 $31.62 $31.62 10,619
2023-05-09 $31.68 $31.79 $31.67 $31.74 $31.74 19,696
2023-05-08 $31.82 $31.93 $31.82 $31.84 $31.84 18,676
2023-05-05 $31.59 $31.86 $31.54 $31.83 $31.83 18,689
2023-05-04 $31.38 $31.41 $31.24 $31.31 $31.31 31,823
2023-05-03 $31.44 $31.57 $31.40 $31.41 $31.41 18,835
2023-05-02 $31.47 $31.47 $31.27 $31.39 $31.39 35,136
2023-05-01 $31.90 $31.90 $31.79 $31.84 $31.84 51,096
2023-04-28 $31.72 $31.81 $31.70 $31.80 $31.80 22,325
2023-04-27 $31.57 $31.76 $31.56 $31.72 $31.72 11,372
2023-04-26 $31.57 $31.57 $31.35 $31.39 $31.39 18,136
2023-04-25 $31.69 $31.69 $31.41 $31.42 $31.42 35,640
2023-04-24 $31.77 $31.78 $31.70 $31.75 $31.75 17,461
2023-04-21 $31.63 $31.76 $31.60 $31.73 $31.73 36,591
2023-04-20 $31.68 $31.71 $31.60 $31.63 $31.63 16,827
2023-04-19 $31.67 $31.76 $31.67 $31.75 $31.75 26,416
2023-04-18 $31.76 $31.80 $31.71 $31.80 $31.80 29,962
2023-04-17 $31.68 $31.70 $31.55 $31.70 $31.70 34,270
2023-04-14 $31.68 $31.68 $31.52 $31.61 $31.61 17,493
2023-04-13 $31.46 $31.60 $31.44 $31.57 $31.57 20,138
2023-04-12 $31.39 $31.47 $31.31 $31.35 $31.35 17,091
2023-04-11 $31.23 $31.37 $31.23 $31.30 $31.30 19,487
2023-04-10 $30.91 $31.17 $30.91 $31.17 $31.17 31,863
2023-04-06 $30.99 $31.09 $30.93 $31.03 $31.03 18,011
2023-04-05 $30.88 $30.88 $30.75 $30.86 $30.86 11,884
2023-04-04 $31.15 $31.15 $30.90 $30.93 $30.93 12,163
2023-04-03 $30.81 $31.10 $30.81 $31.10 $31.10 69,259
2023-03-31 $30.92 $30.97 $30.86 $30.91 $30.91 55,694
2023-03-30 $30.95 $30.95 $30.73 $30.81 $30.81 23,737
2023-03-29 $30.44 $30.53 $30.42 $30.51 $30.51 68,618
2023-03-28 $29.98 $30.23 $29.98 $30.14 $30.14 53,129
2023-03-27 $29.97 $30.17 $29.95 $30.08 $30.08 40,031
2023-03-24 $29.98 $30.11 $29.85 $30.10 $29.82 61,244
2023-03-23 $30.51 $30.57 $30.06 $30.20 $29.92 11,276
2023-03-22 $30.60 $30.61 $30.26 $30.26 $29.98 11,016
2023-03-21 $30.33 $30.44 $30.24 $30.39 $30.11 18,543
2023-03-20 $29.83 $30.03 $29.83 $29.98 $29.71 85,141
2023-03-17 $29.76 $29.76 $29.43 $29.56 $29.56 100,807
2023-03-16 $29.57 $30.00 $29.50 $30.00 $30.00 74,826
2023-03-15 $29.62 $29.84 $29.35 $29.64 $29.64 20,650
2023-03-14 $30.52 $30.57 $30.41 $30.51 $30.51 21,266
2023-03-13 $30.20 $30.35 $30.12 $30.24 $30.24 9,694
2023-03-10 $30.79 $30.86 $30.49 $30.49 $30.49 16,068
2023-03-09 $31.27 $31.27 $30.85 $30.85 $30.85 62,087
2023-03-08 $30.99 $31.16 $30.99 $31.12 $31.12 16,072
2023-03-07 $31.30 $31.37 $30.91 $30.93 $30.93 10,757
2023-03-06 $31.44 $31.47 $31.35 $31.43 $31.43 13,754
2023-03-03 $31.28 $31.56 $31.23 $31.46 $31.46 12,713
2023-03-02 $31.03 $31.13 $30.89 $31.11 $31.11 23,997
2023-03-01 $31.12 $31.12 $30.96 $31.03 $31.03 13,326
2023-02-28 $30.92 $31.03 $30.79 $30.80 $30.80 44,717
2023-02-27 $31.05 $31.09 $30.96 $30.99 $30.99 12,273
2023-02-24 $30.75 $30.77 $30.59 $30.74 $30.74 53,808
2023-02-23 $31.27 $31.27 $30.91 $31.11 $31.11 14,211
2023-02-22 $31.01 $31.16 $30.97 $30.99 $30.99 18,294
2023-02-21 $31.33 $31.40 $31.14 $31.15 $31.15 67,829
2023-02-17 $31.26 $31.47 $31.18 $31.40 $31.40 49,174
2023-02-16 $31.25 $31.49 $31.21 $31.31 $31.31 170,775
2023-02-15 $31.19 $31.42 $31.18 $31.42 $31.42 19,842
2023-02-14 $31.34 $31.54 $31.34 $31.50 $31.50 11,940
2023-02-13 $31.27 $31.42 $31.19 $31.41 $31.41 17,174
2023-02-10 $31.20 $31.20 $31.03 $31.14 $31.14 14,261
2023-02-09 $31.61 $31.61 $31.20 $31.22 $31.22 7,167
2023-02-08 $31.34 $31.34 $31.15 $31.17 $31.17 17,220
2023-02-07 $30.99 $31.31 $30.91 $31.30 $31.30 31,328
2023-02-06 $31.09 $31.09 $30.89 $31.04 $31.04 17,150
2023-02-03 $31.32 $31.47 $31.20 $31.29 $31.29 27,875
2023-02-02 $31.56 $31.59 $31.35 $31.45 $31.45 25,639
2023-02-01 $31.61 $31.74 $31.25 $31.60 $31.60 16,924
2023-01-31 $31.20 $31.46 $31.14 $31.41 $31.41 19,042
2023-01-30 $31.38 $31.48 $31.27 $31.27 $31.27 35,634
2023-01-27 $31.35 $31.48 $31.32 $31.40 $31.40 15,966
2023-01-26 $31.50 $31.54 $31.29 $31.51 $31.51 13,586
2023-01-25 $31.21 $31.49 $31.21 $31.44 $31.44 16,419
2023-01-24 $31.12 $31.38 $31.12 $31.37 $31.37 18,291
2023-01-23 $31.12 $31.36 $31.12 $31.32 $31.32 49,204
2023-01-20 $30.96 $31.21 $30.96 $31.17 $31.17 39,555
2023-01-19 $31.01 $31.08 $30.86 $30.96 $30.96 141,322
2023-01-18 $31.42 $31.42 $31.00 $31.03 $31.03 131,292
2023-01-17 $31.21 $31.21 $31.10 $31.16 $31.16 49,602
2023-01-13 $30.88 $31.10 $30.88 $31.08 $31.08 16,589
2023-01-12 $30.73 $31.00 $30.66 $30.95 $30.95 25,714
2023-01-11 $30.50 $30.55 $30.41 $30.55 $30.55 23,263
2023-01-10 $30.30 $30.38 $30.22 $30.33 $30.33 12,842
2023-01-09 $30.39 $30.53 $30.24 $30.24 $30.24 20,923
2023-01-06 $29.81 $30.26 $29.68 $30.19 $30.19 11,089
2023-01-05 $29.58 $29.71 $29.54 $29.57 $29.57 24,111
2023-01-04 $29.73 $29.81 $29.64 $29.68 $29.68 24,561
2023-01-03 $29.55 $29.66 $29.37 $29.44 $29.44 59,885
2022-12-30 $29.40 $29.41 $29.12 $29.25 $29.25 36,134
2022-12-29 $29.54 $29.60 $29.44 $29.52 $29.52 63,086
2022-12-28 $29.55 $29.56 $29.26 $29.28 $29.28 58,721
2022-12-27 $29.60 $29.60 $29.47 $29.49 $29.49 51,216
2022-12-23 $29.36 $29.46 $29.28 $29.46 $29.46 40,042
2022-12-22 $29.62 $29.62 $29.29 $29.46 $29.29 64,119
2022-12-21 $29.53 $29.68 $29.52 $29.63 $29.46 28,995
2022-12-20 $29.30 $29.40 $29.25 $29.25 $29.25 31,915
2022-12-19 $29.43 $29.43 $29.20 $29.28 $29.28 25,608
2022-12-16 $29.14 $29.30 $29.14 $29.27 $29.27 11,360
2022-12-15 $29.62 $29.62 $29.39 $29.49 $29.49 42,650
2022-12-14 $29.90 $30.06 $29.80 $29.82 $29.82 26,997
2022-12-13 $30.10 $30.13 $29.89 $29.96 $29.96 24,010
2022-12-12 $29.70 $29.75 $29.59 $29.72 $29.72 186,920
2022-12-09 $29.64 $29.84 $29.64 $29.69 $29.69 84,993
2022-12-08 $29.56 $29.66 $29.55 $29.62 $29.62 49,268
2022-12-07 $29.67 $29.69 $29.54 $29.58 $29.58 24,395
2022-12-06 $29.86 $29.86 $29.60 $29.73 $29.73 31,102
2022-12-05 $29.93 $29.95 $29.67 $29.76 $29.76 58,488
2022-12-02 $29.67 $29.94 $29.67 $29.78 $29.78 16,066
2022-12-01 $30.16 $30.16 $29.90 $29.90 $29.90 21,431
2022-11-30 $29.83 $30.10 $29.71 $30.04 $30.04 41,959
2022-11-29 $29.59 $29.76 $29.59 $29.71 $29.71 176,854
2022-11-28 $29.64 $29.72 $29.49 $29.51 $29.51 48,785
2022-11-25 $29.67 $29.85 $29.67 $29.78 $29.78 2,850
2022-11-23 $29.57 $29.64 $29.52 $29.60 $29.60 14,043
2022-11-22 $29.36 $29.58 $29.36 $29.58 $29.58 42,192
2022-11-21 $29.16 $29.29 $29.10 $29.24 $29.24 253,334
2022-11-18 $29.24 $29.30 $29.18 $29.28 $29.28 50,410
2022-11-17 $28.79 $29.15 $28.79 $29.13 $29.13 42,988
2022-11-16 $29.15 $29.18 $29.03 $29.06 $29.06 20,395
2022-11-15 $29.43 $29.43 $28.91 $29.12 $29.12 176,876
2022-11-14 $29.23 $29.34 $29.03 $29.03 $29.03 32,742
2022-11-11 $29.27 $29.30 $29.11 $29.23 $29.23 24,623
2022-11-10 $28.75 $28.98 $28.70 $28.98 $28.98 140,977
2022-11-09 $28.30 $28.41 $28.10 $28.10 $28.10 26,131
2022-11-08 $28.38 $28.49 $28.21 $28.33 $28.33 39,259
2022-11-07 $28.32 $28.32 $28.14 $28.17 $28.17 29,019
2022-11-04 $28.09 $28.25 $27.97 $28.24 $28.24 50,885
2022-11-03 $27.34 $27.55 $27.34 $27.45 $27.45 20,911
2022-11-02 $27.79 $27.91 $27.46 $27.50 $27.50 82,975
2022-11-01 $27.79 $27.86 $27.68 $27.79 $27.79 48,887
2022-10-31 $27.51 $27.57 $27.45 $27.51 $27.51 89,395
2022-10-28 $27.28 $27.59 $27.28 $27.57 $27.57 24,472
2022-10-27 $27.50 $27.54 $27.32 $27.32 $27.32 50,247
2022-10-26 $27.28 $27.64 $27.28 $27.47 $27.47 93,963
2022-10-25 $27.14 $27.43 $27.14 $27.43 $27.43 56,784
2022-10-24 $27.06 $27.13 $26.90 $27.03 $27.03 18,713
2022-10-21 $26.60 $27.00 $26.60 $27.00 $27.00 15,693
2022-10-20 $26.86 $26.97 $26.66 $26.74 $26.74 21,693
2022-10-19 $26.83 $26.85 $26.63 $26.77 $26.77 213,739
2022-10-18 $27.03 $27.03 $26.77 $26.86 $26.86 41,994
2022-10-17 $26.81 $26.82 $26.73 $26.74 $26.74 19,495
2022-10-14 $26.79 $26.79 $26.29 $26.31 $26.31 24,778
2022-10-13 $25.89 $26.63 $25.80 $26.60 $26.60 15,181
2022-10-12 $26.19 $26.24 $26.10 $26.10 $26.10 40,360
2022-10-11 $26.39 $26.49 $26.12 $26.19 $26.19 16,107
2022-10-10 $26.51 $26.57 $26.36 $26.49 $26.49 16,478
2022-10-07 $26.78 $26.78 $26.48 $26.51 $26.51 34,884
2022-10-06 $26.82 $26.87 $26.72 $26.74 $26.74 19,224
2022-10-05 $26.84 $27.23 $26.65 $27.06 $27.06 45,472
2022-10-04 $27.01 $27.31 $27.01 $27.29 $27.29 12,213
2022-10-03 $26.29 $26.62 $26.29 $26.49 $26.49 25,706
2022-09-30 $26.09 $26.29 $26.03 $26.03 $26.03 31,105
2022-09-29 $26.23 $26.23 $25.95 $26.15 $26.15 34,225
2022-09-28 $26.24 $26.50 $26.11 $26.42 $26.42 239,913
2022-09-27 $26.47 $26.47 $26.09 $26.17 $26.17 17,904
2022-09-26 $26.42 $26.55 $26.28 $26.28 $26.28 30,573
2022-09-23 $27.02 $27.08 $26.70 $26.88 $26.88 141,042
2022-09-22 $27.65 $27.65 $27.39 $27.44 $27.44 28,316
2022-09-21 $27.76 $27.76 $27.39 $27.39 $27.39 22,862
2022-09-20 $27.69 $27.69 $27.52 $27.64 $27.64 49,746
2022-09-19 $27.73 $28.03 $27.73 $27.97 $27.97 33,618
2022-09-16 $27.81 $27.89 $27.77 $27.86 $27.86 9,981
2022-09-15 $28.02 $28.13 $27.93 $27.95 $27.95 14,446
2022-09-14 $28.17 $28.17 $28.02 $28.12 $28.12 17,249
2022-09-13 $28.49 $28.49 $28.09 $28.09 $28.09 29,884
2022-09-12 $28.67 $28.81 $28.67 $28.76 $28.76 86,496
2022-09-09 $28.31 $28.45 $28.27 $28.36 $28.36 33,967
2022-09-08 $27.68 $27.95 $27.68 $27.90 $27.90 10,975
2022-09-07 $27.65 $27.87 $27.62 $27.82 $27.82 6,364
2022-09-06 $27.86 $27.90 $27.70 $27.70 $27.70 212,033
2022-09-02 $28.03 $28.16 $27.67 $27.73 $27.73 12,105
2022-09-01 $27.81 $27.88 $27.69 $27.83 $27.83 30,504
2022-08-31 $28.17 $28.27 $28.03 $28.05 $28.05 8,746
2022-08-30 $28.55 $28.55 $28.20 $28.22 $28.22 6,311
2022-08-29 $28.42 $28.51 $28.36 $28.36 $28.36 10,643
2022-08-26 $28.87 $28.87 $28.43 $28.44 $28.44 9,437
2022-08-25 $28.69 $28.91 $28.69 $28.91 $28.91 13,438
2022-08-24 $28.63 $28.74 $28.62 $28.66 $28.66 25,529
2022-08-23 $28.61 $28.79 $28.61 $28.72 $28.72 11,873
2022-08-22 $28.77 $28.77 $28.65 $28.66 $28.66 9,003
2022-08-19 $29.09 $29.09 $28.92 $28.97 $28.97 22,510
2022-08-18 $29.17 $29.24 $29.15 $29.15 $29.15 18,589
2022-08-17 $29.09 $29.22 $29.07 $29.16 $29.16 13,786
2022-08-16 $29.20 $29.31 $29.19 $29.27 $29.27 14,503
2022-08-15 $29.05 $29.22 $29.01 $29.16 $29.16 8,631
2022-08-12 $29.14 $29.26 $29.08 $29.23 $29.23 15,787
2022-08-11 $29.01 $29.13 $28.99 $29.01 $29.01 11,381
2022-08-10 $29.00 $29.09 $28.96 $29.08 $29.08 57,146
2022-08-09 $28.61 $28.82 $28.61 $28.70 $28.70 16,921
2022-08-08 $29.01 $29.01 $28.80 $28.80 $28.80 213,689
2022-08-05 $28.78 $28.81 $28.71 $28.80 $28.80 50,789
2022-08-04 $28.76 $28.76 $28.68 $28.68 $28.68 21,782
2022-08-03 $28.71 $28.79 $28.68 $28.72 $28.72 19,879
2022-08-02 $28.56 $28.78 $28.52 $28.60 $28.60 259,203
2022-08-01 $28.79 $28.84 $28.63 $28.76 $28.76 15,995
2022-07-29 $28.72 $28.86 $28.72 $28.86 $28.86 47,368
2022-07-28 $28.40 $28.65 $28.34 $28.57 $28.57 16,002
2022-07-27 $28.29 $28.50 $28.21 $28.45 $28.45 20,198
2022-07-26 $28.22 $28.22 $28.10 $28.10 $28.10 12,856
2022-07-25 $28.25 $28.37 $28.20 $28.30 $28.30 29,585
2022-07-22 $28.09 $28.27 $27.99 $28.02 $28.02 22,109
2022-07-21 $27.84 $28.22 $27.84 $28.15 $28.15 82,533
2022-07-20 $28.18 $28.18 $27.95 $27.99 $27.99 10,002
2022-07-19 $27.97 $28.19 $27.97 $28.17 $28.17 12,357
2022-07-18 $27.85 $27.91 $27.63 $27.69 $27.69 63,481
2022-07-15 $27.75 $27.75 $27.38 $27.63 $27.63 50,783
2022-07-14 $27.40 $27.40 $27.14 $27.32 $27.32 53,244
2022-07-13 $27.42 $27.80 $27.42 $27.72 $27.72 22,880
2022-07-12 $27.79 $27.97 $27.75 $27.84 $27.84 19,455
2022-07-11 $27.86 $27.90 $27.82 $27.83 $27.83 8,973
2022-07-08 $28.01 $28.08 $27.89 $27.95 $27.95 24,110
2022-07-07 $27.94 $28.04 $27.92 $27.97 $27.97 35,103
2022-07-06 $27.58 $27.70 $27.49 $27.63 $27.63 13,554
2022-07-05 $27.55 $27.61 $27.39 $27.60 $27.60 14,562
2022-07-01 $27.87 $28.07 $27.69 $28.07 $28.07 11,587
2022-06-30 $27.81 $27.99 $27.66 $27.95 $27.95 34,256
2022-06-29 $28.50 $28.51 $28.20 $28.20 $28.20 41,592
2022-06-28 $28.45 $28.66 $28.23 $28.23 $28.23 20,269
2022-06-27 $28.22 $28.30 $28.18 $28.18 $28.18 16,897
2022-06-24 $27.88 $28.36 $27.88 $28.29 $28.29 22,470
2022-06-23 $28.36 $28.36 $28.12 $28.32 $27.71 264,716
2022-06-22 $28.40 $28.62 $28.39 $28.42 $27.81 11,817
2022-06-21 $28.71 $28.76 $28.66 $28.66 $28.05 12,030
2022-06-17 $28.54 $28.59 $28.27 $28.34 $27.73 22,779
2022-06-16 $28.46 $28.53 $28.28 $28.29 $27.68 80,603
2022-06-15 $29.10 $29.28 $28.92 $29.14 $28.52 9,530
2022-06-14 $28.92 $28.96 $28.61 $28.86 $28.24 169,359
2022-06-13 $29.01 $29.20 $28.92 $28.94 $28.32 17,532
2022-06-10 $29.72 $29.72 $29.50 $29.58 $28.95 10,144
2022-06-09 $30.41 $30.41 $30.12 $30.12 $29.47 14,524
2022-06-08 $30.71 $30.71 $30.49 $30.54 $29.89 11,136
2022-06-07 $30.67 $30.91 $30.67 $30.87 $30.21 13,993
2022-06-06 $30.91 $30.95 $30.74 $30.83 $30.17 9,363
2022-06-03 $30.71 $30.71 $30.51 $30.64 $29.98 21,278
2022-06-02 $30.55 $30.88 $30.55 $30.84 $30.18 43,729
2022-06-01 $30.74 $30.80 $30.39 $30.50 $29.85 123,338
2022-05-31 $30.60 $30.72 $30.52 $30.55 $29.89 22,030
2022-05-27 $30.66 $30.79 $30.65 $30.75 $30.09 18,625
2022-05-26 $30.37 $30.57 $30.36 $30.50 $29.85 22,673
2022-05-25 $30.17 $30.40 $30.17 $30.35 $29.70 16,297
2022-05-24 $30.11 $30.26 $30.03 $30.19 $29.54 20,790
2022-05-23 $30.16 $30.34 $30.08 $30.29 $29.64 7,960
2022-05-20 $30.07 $30.07 $29.63 $29.89 $29.25 27,097
2022-05-19 $29.49 $29.82 $29.49 $29.65 $29.01 20,784
2022-05-18 $30.02 $30.02 $29.59 $29.64 $29.00 21,022
2022-05-17 $30.05 $30.18 $29.99 $30.13 $29.48 23,412
2022-05-16 $29.60 $29.85 $29.58 $29.77 $29.13 12,293
2022-05-13 $29.08 $29.74 $29.08 $29.68 $29.04 35,520
2022-05-12 $28.82 $31.00 $28.73 $29.08 $28.46 159,799
2022-05-11 $29.32 $29.64 $29.12 $29.14 $28.52 35,284
2022-05-10 $29.45 $29.48 $29.09 $29.28 $28.65 139,888
2022-05-09 $29.36 $29.36 $28.98 $29.08 $28.46 40,415
2022-05-06 $29.88 $29.88 $29.59 $29.71 $29.07 91,638
2022-05-05 $30.37 $30.37 $29.81 $29.91 $29.27 17,901
2022-05-04 $30.28 $30.71 $30.13 $30.60 $29.94 39,154
2022-05-03 $30.30 $30.39 $30.18 $30.33 $29.68 22,470
2022-05-02 $30.24 $30.24 $29.84 $30.12 $29.47 19,529
2022-04-29 $30.56 $30.56 $30.06 $30.06 $29.42 27,011
2022-04-28 $30.29 $30.55 $30.12 $30.49 $29.84 67,584
2022-04-27 $29.97 $30.14 $29.92 $29.96 $29.32 18,268
2022-04-26 $30.11 $30.13 $29.67 $29.67 $29.03 15,615
2022-04-25 $30.19 $30.40 $29.96 $30.31 $29.66 20,451
2022-04-22 $30.77 $30.80 $30.41 $30.44 $29.79 38,722
2022-04-21 $31.26 $31.27 $30.73 $30.75 $30.09 22,332
2022-04-20 $31.07 $31.14 $31.04 $31.10 $30.43 60,556
2022-04-19 $30.77 $30.98 $30.76 $30.98 $30.32 61,773
2022-04-18 $30.88 $30.97 $30.68 $30.82 $30.16 66,956
2022-04-14 $31.00 $31.00 $30.82 $30.87 $30.21 118,799
2022-04-13 $30.59 $30.87 $30.59 $30.79 $30.13 130,054
2022-04-12 $30.81 $30.81 $30.50 $30.60 $29.94 38,604
2022-04-11 $30.88 $30.88 $30.66 $30.66 $30.00 17,500
2022-04-08 $30.75 $30.97 $30.75 $30.90 $30.24 15,733
2022-04-07 $30.77 $30.88 $30.53 $30.74 $30.08 21,100
2022-04-06 $30.56 $30.76 $30.50 $30.63 $29.97 12,434
2022-04-05 $30.84 $30.97 $30.80 $30.88 $30.22 18,117
2022-04-04 $30.96 $31.16 $30.96 $31.09 $30.42 34,466
2022-04-01 $31.20 $31.20 $30.88 $31.00 $30.34 41,123
2022-03-31 $31.01 $31.04 $30.69 $30.69 $30.03 59,921
2022-03-30 $31.34 $31.34 $30.98 $31.03 $30.36 42,911
2022-03-29 $31.33 $31.33 $30.97 $31.20 $30.53 34,004
2022-03-28 $30.55 $30.97 $30.55 $30.89 $30.23 30,688
2022-03-25 $30.67 $30.73 $30.53 $30.73 $30.07 15,047
2022-03-24 $30.71 $31.07 $30.69 $30.84 $30.00 46,806
2022-03-23 $30.62 $30.74 $30.57 $30.57 $29.73 27,321
2022-03-22 $30.91 $30.94 $30.81 $30.90 $30.05 22,424
2022-03-21 $30.68 $30.72 $30.48 $30.69 $29.85 28,584
2022-03-18 $30.27 $30.65 $30.20 $30.62 $29.78 23,048
2022-03-17 $30.15 $30.39 $30.04 $30.38 $29.55 27,637
2022-03-16 $29.82 $30.22 $29.82 $30.22 $29.39 23,844
2022-03-15 $29.29 $29.55 $29.23 $29.53 $28.72 31,728
2022-03-14 $29.22 $29.45 $29.13 $29.26 $28.46 13,463
2022-03-11 $29.32 $29.33 $28.92 $28.92 $28.13 29,393
2022-03-10 $28.94 $29.12 $28.87 $29.04 $28.24 16,573
2022-03-09 $28.99 $29.38 $28.97 $29.20 $28.40 29,980
2022-03-08 $28.35 $28.76 $28.18 $28.41 $27.63 15,545
2022-03-07 $28.64 $28.69 $28.00 $28.24 $27.46 23,499
2022-03-04 $29.00 $29.00 $28.59 $28.84 $28.05 23,057
2022-03-03 $29.88 $29.88 $29.40 $29.46 $28.66 11,064
2022-03-02 $29.75 $29.95 $29.75 $29.89 $29.07 18,344
2022-03-01 $29.92 $29.92 $29.41 $29.49 $28.68 47,076
2022-02-28 $29.98 $30.29 $29.80 $30.29 $29.46 14,268
2022-02-25 $30.12 $30.45 $30.01 $30.45 $29.61 26,845
2022-02-24 $29.50 $29.85 $29.18 $29.84 $29.02 45,380
2022-02-23 $30.61 $30.64 $30.19 $30.25 $29.42 19,453
2022-02-22 $30.52 $30.62 $30.24 $30.39 $29.56 26,533
2022-02-18 $30.90 $30.92 $30.72 $30.82 $29.97 18,122
2022-02-17 $31.05 $31.07 $30.83 $30.87 $30.02 388,731
2022-02-16 $31.13 $31.42 $31.13 $31.34 $30.48 66,699
2022-02-15 $31.11 $31.30 $31.09 $31.30 $30.44 51,876
2022-02-14 $31.05 $31.05 $30.72 $30.91 $30.06 149,772
2022-02-11 $31.56 $31.68 $30.95 $31.06 $30.21 417,226
2022-02-10 $31.56 $31.81 $31.49 $31.49 $30.62 26,301
2022-02-09 $31.69 $31.76 $31.65 $31.74 $30.87 18,094
2022-02-08 $31.23 $31.43 $31.23 $31.41 $30.55 39,691
2022-02-07 $31.10 $31.30 $31.09 $31.13 $30.28 14,167
2022-02-04 $31.02 $31.18 $30.86 $31.05 $30.20 18,700
2022-02-03 $31.08 $31.15 $30.94 $30.99 $30.14 26,395
2022-02-02 $31.28 $31.33 $31.19 $31.25 $30.39 77,301
2022-02-01 $31.01 $31.11 $30.94 $31.11 $30.26 15,358
2022-01-31 $30.65 $31.01 $30.63 $30.94 $30.09 30,975
2022-01-28 $30.52 $30.77 $30.34 $30.70 $29.86 19,129
2022-01-27 $30.69 $30.91 $30.61 $30.72 $29.88 54,613
2022-01-26 $30.79 $30.83 $30.32 $30.47 $29.63 14,932
2022-01-25 $30.39 $30.67 $30.15 $30.51 $29.67 25,789
2022-01-24 $30.31 $30.58 $29.86 $30.56 $29.72 51,046
2022-01-21 $31.01 $31.08 $30.71 $30.78 $29.93 45,821
2022-01-20 $31.31 $31.58 $31.12 $31.12 $30.27 85,004
2022-01-19 $31.46 $31.46 $31.25 $31.31 $30.45 58,396
2022-01-18 $31.40 $31.43 $31.27 $31.32 $30.46 34,194
2022-01-14 $31.53 $31.60 $31.44 $31.56 $30.69 55,191
2022-01-13 $31.82 $31.82 $31.46 $31.46 $30.59 20,277
2022-01-12 $31.50 $31.64 $31.50 $31.60 $30.73 72,152
2022-01-11 $31.20 $31.49 $31.20 $31.44 $30.58 26,606
2022-01-10 $31.04 $31.19 $30.98 $31.18 $30.33 14,964
2022-01-07 $31.28 $31.33 $31.16 $31.33 $30.47 100,402
2022-01-06 $31.32 $31.32 $31.20 $31.20 $30.35 17,357
2022-01-05 $31.49 $31.54 $31.23 $31.23 $30.37 7,840
2022-01-04 $31.40 $31.45 $31.35 $31.37 $30.51 8,689
2022-01-03 $30.97 $31.17 $30.97 $31.12 $30.27 6,230
2021-12-31 $30.86 $30.97 $30.81 $30.81 $29.96 7,552
2021-12-30 $31.07 $31.07 $30.89 $30.89 $30.04 27,288
2021-12-29 $30.90 $31.00 $30.85 $30.92 $30.07 16,067
2021-12-28 $31.01 $31.01 $30.94 $30.96 $30.11 11,986
2021-12-27 $30.79 $30.94 $30.75 $30.93 $30.08 10,727
2021-12-23 $30.72 $31.00 $30.72 $30.89 $29.82 62,273
2021-12-22 $30.55 $30.81 $30.55 $30.76 $29.69 22,843
2021-12-21 $30.56 $30.72 $30.49 $30.64 $29.58 15,887
2021-12-20 $30.20 $30.39 $30.17 $30.36 $29.31 21,159
2021-12-17 $30.59 $30.59 $30.45 $30.45 $29.39 4,867
2021-12-16 $30.69 $30.80 $30.57 $30.68 $29.61 21,014
2021-12-15 $30.39 $30.72 $30.34 $30.72 $29.65 15,344
2021-12-14 $30.29 $30.39 $30.20 $30.32 $29.27 9,957
2021-12-13 $30.50 $30.50 $30.34 $30.34 $29.29 9,546
2021-12-10 $30.62 $30.62 $30.43 $30.52 $29.46 12,925
2021-12-09 $30.57 $30.57 $30.49 $30.50 $29.45 25,607
2021-12-08 $30.75 $30.75 $30.62 $30.68 $29.61 6,423
2021-12-07 $30.71 $30.75 $30.66 $30.69 $29.63 9,123
2021-12-06 $30.17 $30.24 $30.09 $30.18 $29.13 14,729
2021-12-03 $29.99 $29.99 $29.68 $29.81 $28.78 9,375
2021-12-02 $29.72 $29.96 $29.69 $29.87 $28.83 10,913
2021-12-01 $29.87 $30.03 $29.46 $29.46 $28.44 14,831
2021-11-30 $29.68 $29.68 $29.39 $29.52 $28.50 13,386
2021-11-29 $29.92 $29.96 $29.78 $29.89 $28.86 8,698
2021-11-26 $29.91 $30.04 $29.63 $29.66 $28.63 2,568
2021-11-24 $30.57 $30.65 $30.53 $30.63 $29.57 8,933
2021-11-23 $30.58 $30.73 $30.57 $30.71 $29.64 9,267
2021-11-22 $30.70 $30.78 $30.58 $30.58 $29.52 14,033
2021-11-19 $30.64 $30.64 $30.55 $30.56 $29.50 11,223
2021-11-18 $30.76 $30.76 $30.61 $30.76 $29.69 19,514
2021-11-17 $30.87 $30.89 $30.75 $30.76 $29.69 85,147
2021-11-16 $31.02 $31.02 $30.98 $30.98 $29.91 4,182
2021-11-15 $30.97 $31.04 $30.94 $30.97 $29.90 16,100
2021-11-12 $30.93 $31.02 $30.93 $31.01 $29.93 16,587
2021-11-11 $30.97 $30.97 $30.91 $30.94 $29.87 11,253
2021-11-10 $30.69 $30.92 $30.69 $30.74 $29.67 14,466
2021-11-09 $30.91 $30.91 $30.79 $30.87 $29.79 15,897
2021-11-08 $30.99 $31.01 $30.95 $30.98 $29.90 9,126
2021-11-05 $31.02 $31.04 $30.95 $31.01 $29.93 11,307
2021-11-04 $30.81 $30.98 $30.81 $30.95 $29.88 20,629
2021-11-03 $30.84 $30.98 $30.82 $30.96 $29.88 42,301
2021-11-02 $30.78 $30.86 $30.78 $30.81 $29.74 9,725
2021-11-01 $30.74 $30.81 $30.70 $30.81 $29.74 10,868
2021-10-29 $30.47 $30.59 $30.44 $30.57 $29.51 13,225
2021-10-28 $30.49 $30.64 $30.49 $30.62 $29.55 8,393
2021-10-27 $30.58 $30.62 $30.41 $30.49 $29.43 133,680
2021-10-26 $30.72 $30.73 $30.61 $30.63 $29.57 9,554
2021-10-25 $30.56 $30.63 $30.45 $30.55 $29.49 12,653
2021-10-22 $30.62 $30.65 $30.50 $30.59 $29.52 19,959
2021-10-21 $30.45 $30.58 $30.40 $30.47 $29.41 9,246
2021-10-20 $30.51 $30.64 $30.51 $30.57 $29.51 19,309
2021-10-19 $30.42 $30.59 $30.42 $30.51 $29.45 18,839
2021-10-18 $30.29 $30.48 $30.29 $30.43 $29.37 7,976
2021-10-15 $30.56 $30.58 $30.49 $30.57 $29.51 10,826
2021-10-14 $30.35 $30.41 $30.34 $30.40 $29.34 6,339
2021-10-13 $29.92 $30.19 $29.92 $30.13 $29.08 11,783
2021-10-12 $29.92 $30.10 $29.92 $29.99 $28.95 15,025
2021-10-11 $30.10 $30.15 $29.92 $29.98 $28.94 14,554
2021-10-08 $30.01 $30.01 $29.93 $29.95 $28.91 11,853
2021-10-07 $29.91 $30.06 $29.91 $29.96 $28.92 7,403
2021-10-06 $29.46 $29.76 $29.35 $29.76 $28.73 10,469
2021-10-05 $29.71 $29.94 $29.71 $29.87 $28.84 5,582
2021-10-04 $29.90 $29.90 $29.63 $29.69 $28.66 13,810
2021-10-01 $29.83 $30.02 $29.75 $29.95 $28.91 5,722
2021-09-30 $30.09 $30.09 $29.85 $29.85 $28.81 15,952
2021-09-29 $30.67 $30.67 $30.07 $30.07 $29.03 14,641
2021-09-28 $30.04 $30.06 $29.92 $29.98 $28.94 22,850
2021-09-27 $30.29 $30.51 $30.29 $30.46 $29.40 5,767
2021-09-24 $30.57 $30.57 $30.39 $30.45 $29.39 12,789
2021-09-23 $31.13 $31.18 $31.09 $31.14 $29.59 12,573
2021-09-22 $30.94 $31.04 $30.92 $30.92 $29.38 7,734
2021-09-21 $30.82 $30.87 $30.68 $30.68 $29.16 16,522
2021-09-20 $30.55 $30.57 $30.25 $30.47 $28.95 10,431
2021-09-17 $31.13 $31.13 $30.99 $31.06 $29.51 12,074
2021-09-16 $31.36 $31.41 $31.25 $31.41 $29.85 6,144
2021-09-15 $31.35 $31.42 $31.26 $31.41 $29.85 7,774
2021-09-14 $31.39 $31.51 $31.34 $31.39 $29.83 6,611
2021-09-13 $31.50 $31.54 $29.30 $31.51 $29.94 13,517
2021-09-10 $31.53 $31.53 $31.23 $31.23 $29.67 8,097
2021-09-09 $31.45 $31.51 $31.29 $31.34 $29.78 8,898
2021-09-08 $31.50 $31.50 $31.40 $31.44 $29.88 5,467
2021-09-07 $31.56 $31.68 $31.56 $31.63 $30.06 7,561
2021-09-03 $31.57 $31.62 $31.52 $31.58 $30.01 9,143
2021-09-02 $31.46 $31.53 $31.41 $31.45 $29.89 7,531
2021-09-01 $31.28 $31.45 $31.28 $31.36 $29.81 3,789
2021-08-31 $31.17 $31.24 $31.14 $31.18 $29.63 10,653
2021-08-30 $31.16 $31.30 $31.16 $31.25 $29.69 9,003
2021-08-27 $31.11 $31.23 $31.11 $31.19 $29.64 7,784
2021-08-26 $31.10 $31.12 $31.02 $31.02 $29.48 11,210
2021-08-25 $31.11 $31.19 $31.11 $31.17 $29.62 9,135
2021-08-24 $31.20 $31.25 $31.17 $31.18 $29.63 6,355
2021-08-23 $31.17 $31.26 $31.14 $31.18 $29.63 13,079
2021-08-20 $30.94 $31.12 $30.93 $31.11 $29.56 9,300
2021-08-19 $30.84 $31.04 $30.74 $31.04 $29.50 11,771
2021-08-18 $31.36 $31.45 $31.22 $31.23 $29.68 13,854
2021-08-17 $31.35 $31.40 $31.20 $31.36 $29.80 15,075
2021-08-16 $31.33 $31.53 $31.33 $31.49 $29.93 9,693
2021-08-13 $31.58 $31.61 $31.53 $31.57 $30.00 11,627
2021-08-12 $31.54 $31.57 $31.48 $31.55 $29.98 11,207
2021-08-11 $31.44 $31.51 $31.43 $31.48 $29.92 6,370
2021-08-10 $31.23 $31.31 $31.20 $31.30 $29.74 9,041
2021-08-09 $31.10 $31.21 $31.10 $31.17 $29.62 9,860
2021-08-06 $31.12 $31.13 $31.07 $31.10 $29.55 9,368
2021-08-05 $31.10 $31.15 $31.06 $31.10 $29.56 7,881
2021-08-04 $31.02 $31.12 $31.02 $31.02 $29.48 4,058
2021-08-03 $30.91 $31.13 $30.91 $31.09 $29.55 10,624
2021-08-02 $31.09 $31.09 $30.91 $30.91 $29.38 4,312
2021-07-30 $30.94 $30.94 $30.82 $30.85 $29.32 5,258
2021-07-29 $31.07 $31.08 $30.98 $30.98 $29.44 5,655
2021-07-28 $30.82 $30.97 $30.82 $30.92 $29.38 15,761
2021-07-27 $30.72 $30.81 $30.66 $30.80 $29.27 9,579
2021-07-26 $30.89 $30.95 $30.86 $30.93 $29.40 10,703
2021-07-23 $30.96 $31.00 $30.78 $30.93 $29.39 12,560
2021-07-22 $30.70 $30.81 $30.69 $30.74 $29.21 6,665
2021-07-21 $30.63 $30.79 $30.63 $30.76 $29.23 11,221
2021-07-20 $30.12 $30.49 $30.12 $30.44 $28.92 12,750
2021-07-19 $30.17 $30.17 $30.03 $30.12 $28.62 12,112
2021-07-16 $30.80 $30.81 $30.64 $30.67 $29.14 8,919
2021-07-15 $30.93 $30.93 $30.72 $30.80 $29.27 13,316
2021-07-14 $31.03 $31.07 $31.00 $31.02 $29.48 3,999
2021-07-13 $31.08 $31.12 $30.96 $31.00 $29.46 5,206
2021-07-12 $30.98 $31.11 $30.98 $31.06 $29.52 6,981
2021-07-09 $30.81 $30.91 $30.81 $30.89 $29.35 4,453
2021-07-08 $30.34 $30.46 $30.22 $30.40 $28.89 5,586
2021-07-07 $30.85 $30.89 $30.76 $30.85 $29.31 8,206
2021-07-06 $30.80 $30.80 $30.59 $30.69 $29.16 11,468
2021-07-02 $30.76 $30.86 $30.76 $30.86 $29.33 3,228
2021-07-01 $30.65 $30.81 $30.65 $30.79 $29.26 14,590
2021-06-30 $30.58 $30.76 $30.58 $30.70 $29.17 18,780
2021-06-29 $30.96 $30.96 $30.79 $30.89 $29.36 15,740
2021-06-28 $30.98 $30.98 $30.84 $30.87 $29.33 9,742
2021-06-25 $30.88 $30.99 $30.88 $30.97 $29.43 8,888
2021-06-24 $30.78 $30.93 $30.78 $30.86 $29.33 4,809
2021-06-23 $31.16 $31.16 $31.02 $31.03 $29.13 8,112
2021-06-22 $31.24 $31.29 $31.22 $31.23 $29.32 9,368
2021-06-21 $30.93 $31.24 $30.93 $31.24 $29.33 7,215
2021-06-18 $31.11 $31.11 $30.92 $30.93 $29.04 8,890
2021-06-17 $31.49 $31.50 $31.39 $31.48 $29.56 5,929
2021-06-16 $31.66 $31.79 $31.58 $31.62 $29.69 17,067
2021-06-15 $31.64 $31.71 $31.64 $31.68 $29.75 12,271
2021-06-14 $31.56 $31.66 $31.53 $31.66 $29.72 13,922
2021-06-11 $31.55 $31.60 $31.53 $31.59 $29.66 4,372
2021-06-10 $31.59 $31.61 $31.46 $31.52 $29.59 5,004
2021-06-09 $31.49 $31.52 $31.44 $31.47 $29.54 9,721
2021-06-08 $31.53 $31.57 $31.52 $31.52 $29.60 2,662
2021-06-07 $31.50 $31.55 $31.43 $31.53 $29.60 4,722
2021-06-04 $31.36 $31.48 $31.36 $31.46 $29.54 9,154
2021-06-03 $31.27 $31.29 $31.21 $31.26 $29.35 14,607
2021-06-02 $31.28 $31.32 $31.25 $31.26 $29.35 11,996
2021-06-01 $31.23 $31.23 $31.14 $31.14 $29.24 7,081
2021-05-28 $31.11 $31.28 $31.11 $31.19 $29.29 11,124
2021-05-27 $31.12 $31.12 $31.02 $31.07 $29.17 5,741
2021-05-26 $30.99 $31.03 $30.96 $30.99 $29.09 10,803
2021-05-25 $31.06 $31.06 $30.91 $30.96 $29.07 11,012
2021-05-24 $30.99 $31.08 $30.98 $31.01 $29.12 10,372
2021-05-21 $30.90 $30.97 $30.87 $30.91 $29.02 4,839
2021-05-20 $30.84 $30.91 $30.81 $30.88 $28.99 9,856
2021-05-19 $30.51 $30.66 $30.36 $30.61 $28.74 24,012
2021-05-18 $30.88 $30.97 $30.81 $30.81 $28.93 19,792
2021-05-17 $30.77 $30.83 $30.62 $30.83 $28.95 8,301
2021-05-14 $30.74 $30.89 $30.73 $30.89 $29.00 25,904
2021-05-13 $30.29 $30.56 $30.29 $30.54 $28.68 15,980
2021-05-12 $30.51 $30.53 $30.22 $30.31 $28.46 17,576
2021-05-11 $30.40 $30.76 $30.39 $30.59 $28.72 15,065
2021-05-10 $31.02 $31.10 $30.88 $30.88 $29.00 4,720
2021-05-07 $30.80 $30.97 $30.80 $30.94 $29.05 5,877
2021-05-06 $30.46 $30.68 $30.46 $30.68 $28.81 3,604
2021-05-05 $30.43 $30.56 $30.43 $30.48 $28.61 9,600
2021-05-04 $30.25 $30.25 $29.99 $30.12 $28.28 9,973
2021-05-03 $30.27 $30.44 $30.27 $30.41 $28.55 22,052
2021-04-30 $30.26 $30.29 $30.09 $30.19 $28.35 11,617
2021-04-29 $30.30 $30.40 $30.23 $30.37 $28.52 8,777
2021-04-28 $30.40 $30.42 $30.34 $30.34 $28.49 6,423
2021-04-27 $30.27 $30.38 $30.21 $30.32 $28.47 21,714
2021-04-26 $30.39 $30.47 $30.39 $30.42 $28.56 10,976
2021-04-23 $30.32 $30.54 $30.31 $30.45 $28.59 3,862
2021-04-22 $30.32 $30.40 $30.18 $30.23 $28.39 15,902
2021-04-21 $29.98 $30.38 $29.98 $30.35 $28.50 12,063
2021-04-20 $30.20 $30.21 $30.01 $30.09 $28.25 7,300
2021-04-19 $30.53 $30.56 $30.44 $30.48 $28.61 9,330
2021-04-16 $30.51 $30.61 $30.49 $30.59 $28.72 4,172
2021-04-15 $30.30 $30.40 $30.30 $30.34 $28.49 10,130
2021-04-14 $30.13 $30.19 $30.05 $30.09 $28.26 14,729
2021-04-13 $30.06 $30.19 $30.06 $30.14 $28.30 4,855
2021-04-12 $30.13 $30.14 $29.99 $30.03 $28.20 11,812
2021-04-09 $30.30 $30.30 $30.12 $30.22 $28.38 9,507
2021-04-08 $30.09 $30.19 $30.06 $30.13 $28.29 29,746
2021-04-07 $30.01 $30.08 $29.96 $30.04 $28.21 15,086
2021-04-06 $30.00 $30.08 $29.89 $29.96 $28.13 21,028
2021-04-05 $30.03 $30.34 $29.97 $30.24 $28.39 20,316
2021-04-01 $29.78 $29.98 $29.78 $29.98 $28.15 6,779
2021-03-31 $29.76 $29.85 $29.73 $29.76 $27.94 27,198
2021-03-30 $29.86 $29.92 $29.79 $29.92 $28.09 9,925
2021-03-29 $29.87 $29.97 $29.77 $29.86 $28.04 20,260
2021-03-26 $29.72 $29.92 $29.71 $29.92 $28.09 8,994
2021-03-25 $29.38 $29.65 $29.33 $29.65 $27.84 56,568
2021-03-24 $29.45 $29.49 $29.38 $29.38 $27.53 5,103
2021-03-23 $29.70 $29.76 $29.50 $29.50 $27.64 15,620
2021-03-22 $29.69 $29.89 $29.69 $29.79 $27.91 10,805
2021-03-19 $29.69 $29.78 $29.65 $29.75 $27.88 9,645
2021-03-18 $29.74 $29.92 $29.59 $29.59 $27.73 21,025
2021-03-17 $29.52 $29.87 $29.52 $29.79 $27.92 16,467
2021-03-16 $29.58 $29.71 $29.57 $29.68 $27.81 25,953
2021-03-15 $29.50 $29.57 $29.39 $29.57 $27.70 26,979
2021-03-12 $29.39 $29.53 $29.38 $29.51 $27.65 10,503
2021-03-11 $29.44 $29.45 $29.36 $29.41 $27.55 12,344
2021-03-10 $29.33 $29.37 $29.28 $29.36 $27.51 7,974
2021-03-09 $29.19 $29.27 $29.19 $29.21 $27.37 12,127
2021-03-08 $28.96 $29.08 $28.95 $28.95 $27.12 4,459
2021-03-05 $28.89 $28.99 $28.65 $28.97 $27.15 11,266
2021-03-04 $28.83 $29.01 $28.65 $28.66 $26.86 7,668
2021-03-03 $28.79 $28.90 $28.78 $28.78 $26.96 9,109
2021-03-02 $28.90 $28.98 $28.88 $28.89 $27.07 15,998
2021-03-01 $28.62 $28.98 $28.62 $28.89 $27.07 11,896
2021-02-26 $28.58 $28.65 $28.48 $28.48 $26.68 18,898
2021-02-25 $29.13 $29.13 $28.74 $28.81 $27.00 9,486
2021-02-24 $28.89 $29.18 $28.87 $29.13 $27.29 12,957
2021-02-23 $29.06 $29.10 $28.85 $29.03 $27.20 11,848
2021-02-22 $29.00 $29.15 $28.96 $28.98 $27.15 12,453
2021-02-19 $29.02 $29.06 $28.90 $28.95 $27.13 27,982
2021-02-18 $29.00 $29.05 $28.82 $29.01 $27.18 6,056
2021-02-17 $29.12 $29.26 $29.09 $29.21 $27.37 11,275
2021-02-16 $29.27 $29.34 $29.26 $29.27 $27.42 10,245
2021-02-12 $28.91 $29.18 $28.91 $29.18 $27.34 8,253
2021-02-11 $28.95 $29.03 $28.89 $29.00 $27.18 6,453
2021-02-10 $28.98 $28.98 $28.72 $28.79 $26.97 10,807
2021-02-09 $28.80 $28.91 $28.78 $28.87 $27.05 11,165
2021-02-08 $28.87 $28.91 $28.69 $28.81 $26.99 10,771
2021-02-05 $28.51 $28.64 $28.51 $28.62 $26.82 8,104
2021-02-04 $28.44 $28.67 $28.44 $28.56 $26.76 9,402
2021-02-03 $28.35 $28.55 $28.35 $28.53 $26.73 20,653
2021-02-02 $28.29 $28.52 $28.29 $28.52 $26.72 6,806
2021-02-01 $28.30 $28.30 $28.12 $28.24 $26.46 20,090
2021-01-29 $28.03 $28.14 $27.72 $27.91 $26.15 26,166
2021-01-28 $28.25 $28.57 $28.25 $28.41 $26.62 8,994
2021-01-27 $28.35 $28.49 $28.25 $28.25 $26.47 9,416
2021-01-26 $28.86 $28.87 $28.78 $28.83 $27.01 8,359
2021-01-25 $28.60 $28.78 $28.60 $28.78 $26.96 15,370
2021-01-22 $28.68 $28.78 $28.63 $28.76 $26.94 11,232
2021-01-21 $28.82 $28.87 $28.73 $28.87 $27.05 12,464
2021-01-20 $28.81 $28.89 $28.79 $28.89 $27.07 24,394
2021-01-19 $28.65 $28.75 $28.62 $28.73 $26.92 19,920
2021-01-15 $28.63 $28.69 $28.54 $28.60 $26.80 15,805
2021-01-14 $28.76 $28.94 $28.76 $28.86 $27.04 14,342
2021-01-13 $28.75 $28.80 $28.71 $28.73 $26.92 6,087
2021-01-12 $28.56 $28.71 $28.56 $28.71 $26.90 6,102
2021-01-11 $28.38 $28.76 $28.38 $28.66 $26.86 16,354
2021-01-08 $28.86 $28.94 $28.65 $28.94 $27.11 10,614
2021-01-07 $28.66 $28.73 $28.64 $28.73 $26.92 4,988
2021-01-06 $28.59 $28.69 $28.57 $28.60 $26.79 4,575
2021-01-05 $28.19 $28.34 $28.17 $28.21 $26.43 15,149
2021-01-04 $28.32 $28.33 $27.94 $27.94 $26.18 17,327
2020-12-31 $27.91 $27.99 $27.80 $27.85 $26.09 10,758
2020-12-30 $28.19 $28.23 $28.08 $28.11 $26.34 27,170
2020-12-29 $28.15 $28.21 $27.98 $28.04 $26.27 21,226
2020-12-28 $27.74 $27.99 $27.74 $27.90 $26.14 46,704
2020-12-24 $27.73 $27.73 $27.58 $27.66 $25.91 6,587
2020-12-23 $27.54 $27.69 $27.54 $27.67 $25.93 11,001
2020-12-22 $27.40 $27.48 $27.35 $27.43 $25.70 21,040
2020-12-21 $27.18 $27.56 $27.18 $27.51 $25.78 18,375
2020-12-18 $28.19 $28.19 $28.08 $28.16 $26.08 4,058
2020-12-17 $28.15 $28.24 $28.15 $28.17 $26.09 40,113
2020-12-16 $27.95 $28.07 $27.92 $28.07 $26.00 25,475
2020-12-15 $27.78 $27.93 $27.74 $27.82 $25.77 28,822
2020-12-14 $27.83 $27.94 $27.72 $27.76 $25.72 14,896
2020-12-11 $27.65 $27.79 $27.64 $27.75 $25.71 9,865
2020-12-10 $27.93 $27.93 $27.81 $27.88 $25.82 51,170
2020-12-09 $27.84 $27.84 $27.69 $27.83 $25.79 5,139
2020-12-08 $27.64 $27.80 $27.63 $27.76 $25.71 18,723
2020-12-07 $27.68 $27.74 $27.61 $27.68 $25.64 21,768
2020-12-04 $27.77 $27.83 $27.76 $27.80 $25.75 4,986
2020-12-03 $27.64 $27.74 $27.61 $27.62 $25.59 5,225
2020-12-02 $27.59 $27.67 $27.58 $27.62 $25.58 8,270
2020-12-01 $27.44 $27.60 $27.44 $27.56 $25.53 10,943
2020-11-30 $27.57 $27.57 $27.20 $27.20 $25.20 8,682
2020-11-27 $27.67 $27.69 $27.63 $27.67 $25.63 3,645
2020-11-25 $27.43 $27.62 $27.43 $27.57 $25.54 5,735
2020-11-24 $27.42 $27.61 $27.42 $27.60 $25.57 18,350
2020-11-23 $27.29 $27.36 $27.22 $27.31 $25.30 9,589
2020-11-20 $27.23 $27.30 $27.18 $27.25 $25.24 16,167
2020-11-19 $27.11 $27.21 $27.09 $27.19 $25.19 7,769
2020-11-18 $27.18 $27.32 $27.08 $27.08 $25.08 13,014
2020-11-17 $27.12 $27.28 $27.11 $27.19 $25.19 10,809
2020-11-16 $27.21 $27.25 $27.14 $27.23 $25.23 11,213
2020-11-13 $26.91 $27.09 $26.89 $27.01 $25.02 14,091
2020-11-12 $26.94 $26.98 $26.72 $26.73 $24.76 11,189
2020-11-11 $27.08 $27.22 $27.03 $27.09 $25.10 31,726
2020-11-10 $26.75 $26.98 $26.75 $26.87 $24.89 10,821
2020-11-09 $27.09 $27.09 $26.66 $26.66 $24.70 203,984
2020-11-06 $25.95 $26.03 $25.92 $25.98 $24.07 86,436
2020-11-05 $25.94 $26.00 $25.82 $25.91 $24.00 50,603
2020-11-04 $25.32 $25.69 $25.32 $25.53 $23.65 10,155
2020-11-03 $25.25 $25.43 $25.25 $25.38 $23.51 39,161
2020-11-02 $24.77 $24.84 $24.67 $24.84 $23.02 12,504
2020-10-30 $24.37 $24.46 $24.31 $24.42 $22.62 16,051
2020-10-29 $24.40 $24.61 $24.34 $24.58 $22.77 11,526
2020-10-28 $24.61 $24.74 $24.38 $24.38 $22.59 24,194
2020-10-27 $25.28 $25.30 $25.02 $25.11 $23.26 34,645
2020-10-26 $25.58 $25.58 $25.31 $25.41 $23.54 38,677
2020-10-23 $25.74 $25.78 $25.64 $25.78 $23.88 58,613
2020-10-22 $25.57 $25.71 $25.51 $25.66 $23.77 5,777
2020-10-21 $25.74 $25.74 $25.63 $25.63 $23.75 7,180
2020-10-20 $25.80 $25.85 $25.74 $25.76 $23.86 19,313
2020-10-19 $25.86 $25.86 $25.63 $25.63 $23.74 10,046
2020-10-16 $25.69 $25.86 $25.69 $25.78 $23.88 13,921
2020-10-15 $25.57 $25.70 $25.53 $25.67 $23.78 15,726
2020-10-14 $26.08 $26.09 $25.97 $25.99 $24.07 10,664
2020-10-13 $26.06 $26.11 $25.97 $26.09 $24.17 13,374
2020-10-12 $26.14 $26.29 $26.14 $26.25 $24.32 21,165
2020-10-09 $26.08 $26.13 $26.03 $26.11 $24.18 63,746
2020-10-08 $25.95 $26.08 $25.95 $26.01 $24.10 11,642
2020-10-07 $25.85 $25.92 $25.83 $25.86 $23.96 8,713
2020-10-06 $25.90 $25.91 $25.61 $25.64 $23.75 29,587
2020-10-05 $25.76 $25.84 $25.71 $25.84 $23.94 30,194
2020-10-02 $25.44 $25.57 $25.39 $25.51 $23.63 11,452
2020-10-01 $25.50 $25.54 $25.41 $25.49 $23.61 18,382
2020-09-30 $25.56 $25.61 $25.40 $25.43 $23.56 9,625
2020-09-29 $25.62 $25.64 $25.54 $25.58 $23.70 7,509
2020-09-28 $25.57 $25.68 $25.56 $25.63 $23.74 19,114
2020-09-25 $25.19 $25.34 $25.05 $25.29 $23.42 12,587
2020-09-24 $25.29 $25.39 $25.16 $25.27 $23.41 16,982
2020-09-23 $25.46 $25.52 $25.20 $25.22 $23.36 9,130
2020-09-22 $25.57 $25.57 $25.26 $25.43 $23.56 6,785
2020-09-21 $25.86 $25.86 $25.52 $25.78 $23.58 13,513
2020-09-18 $26.31 $26.40 $26.25 $26.28 $24.04 9,641
2020-09-17 $26.46 $26.51 $26.37 $26.50 $24.24 7,153
2020-09-16 $26.45 $26.63 $26.45 $26.46 $24.20 16,409
2020-09-15 $26.55 $26.57 $26.42 $26.48 $24.22 17,110
2020-09-14 $26.44 $26.44 $26.34 $26.35 $24.10 21,400
2020-09-11 $26.32 $26.39 $26.21 $26.28 $24.04 8,406
2020-09-10 $26.43 $26.44 $26.06 $26.06 $23.84 28,304
2020-09-09 $26.29 $26.45 $26.29 $26.33 $24.08 19,505
2020-09-08 $25.91 $26.14 $25.90 $25.90 $23.69 32,348
2020-09-04 $26.20 $26.23 $25.82 $26.13 $23.90 34,969
2020-09-03 $26.45 $26.45 $25.94 $26.02 $23.80 13,342
2020-09-02 $26.46 $26.52 $26.36 $26.52 $24.26 35,579
2020-09-01 $26.11 $26.26 $26.11 $26.20 $23.97 17,307
2020-08-31 $26.41 $26.42 $26.19 $26.19 $23.96 83,348
2020-08-28 $26.38 $26.41 $26.32 $26.41 $24.16 13,510
2020-08-27 $26.52 $26.53 $26.29 $26.31 $24.07 28,917
2020-08-26 $26.49 $26.63 $26.48 $26.58 $24.31 10,943
2020-08-25 $26.73 $26.73 $26.39 $26.49 $24.23 224,234
2020-08-24 $26.50 $26.57 $26.43 $26.51 $24.24 36,908
2020-08-21 $26.08 $26.25 $25.93 $26.17 $23.94 21,130
2020-08-20 $26.29 $26.37 $26.24 $26.33 $24.08 27,433
2020-08-19 $26.56 $26.61 $26.42 $26.42 $24.17 28,993
2020-08-18 $26.56 $26.61 $26.47 $26.47 $24.21 26,177
2020-08-17 $26.50 $26.58 $26.48 $26.50 $24.24 16,313
2020-08-14 $26.46 $26.47 $26.33 $26.37 $24.12 8,343
2020-08-13 $26.69 $26.71 $26.52 $26.56 $24.29 9,343
2020-08-12 $26.64 $26.84 $26.64 $26.73 $24.45 11,256
2020-08-11 $26.35 $26.41 $26.16 $26.18 $23.95 79,777
2020-08-10 $25.84 $26.00 $25.84 $25.97 $23.76 21,710
2020-08-07 $25.66 $25.85 $25.66 $25.85 $23.64 158,853
2020-08-06 $25.79 $25.94 $25.74 $25.86 $23.65 35,735
2020-08-05 $25.93 $26.00 $25.88 $25.92 $23.71 59,644
2020-08-04 $25.70 $25.86 $25.66 $25.82 $23.62 51,547
2020-08-03 $25.44 $25.71 $25.44 $25.65 $23.46 16,680
2020-07-31 $25.61 $25.61 $25.07 $25.29 $23.13 27,988
2020-07-30 $25.63 $25.79 $25.44 $25.79 $23.59 36,339
2020-07-29 $26.09 $26.17 $26.02 $26.17 $23.94 27,627
2020-07-28 $26.01 $26.14 $25.98 $25.98 $23.76 174,386
2020-07-27 $26.12 $26.21 $26.07 $26.20 $23.97 981,033
2020-07-24 $25.87 $26.03 $25.85 $25.92 $23.71 52,505
2020-07-23 $26.32 $26.32 $26.01 $26.07 $23.85 15,773
2020-07-22 $26.30 $26.34 $26.22 $26.31 $24.07 44,183
2020-07-21 $26.30 $26.41 $26.26 $26.28 $24.04 18,166
2020-07-20 $26.17 $26.32 $26.15 $26.32 $24.08 33,384
2020-07-17 $26.24 $26.24 $26.14 $26.22 $23.98 16,571
2020-07-16 $26.02 $26.22 $26.02 $26.11 $23.89 27,727
2020-07-15 $26.26 $26.36 $26.17 $26.21 $23.98 32,022
2020-07-14 $25.68 $26.01 $25.61 $25.99 $23.77 27,229
2020-07-13 $25.89 $25.97 $25.58 $25.61 $23.42 20,350
2020-07-10 $25.60 $25.75 $25.53 $25.75 $23.55 21,969
2020-07-09 $25.70 $25.71 $25.44 $25.53 $23.35 106,651
2020-07-08 $25.64 $25.83 $25.62 $25.83 $23.63 19,748
2020-07-07 $25.81 $25.88 $25.68 $25.68 $23.49 8,069
2020-07-06 $26.00 $26.12 $25.96 $26.03 $23.81 94,929
2020-07-02 $25.86 $25.92 $25.75 $25.75 $23.55 8,035
2020-07-01 $25.48 $25.50 $25.36 $25.47 $23.29 24,900
2020-06-30 $25.39 $25.50 $25.32 $25.35 $23.19 47,727
2020-06-29 $25.45 $25.57 $25.36 $25.51 $23.33 26,489
2020-06-26 $25.64 $25.64 $25.29 $25.31 $23.15 10,866
2020-06-25 $25.37 $25.64 $25.30 $25.64 $23.45 41,151
2020-06-24 $25.68 $25.68 $25.26 $25.30 $23.14 34,150
2020-06-23 $25.89 $26.04 $25.89 $25.89 $23.68 119,544
2020-06-22 $26.00 $26.13 $25.87 $26.01 $23.54 195,249
2020-06-19 $26.18 $26.18 $25.83 $25.88 $23.42 11,625
2020-06-18 $25.89 $26.04 $25.88 $25.93 $23.46 17,611
2020-06-17 $26.09 $26.20 $26.05 $26.05 $23.57 117,720
2020-06-16 $26.15 $26.15 $25.84 $25.92 $23.46 20,554
2020-06-15 $25.33 $25.71 $25.31 $25.71 $23.27 174,900
2020-06-12 $25.94 $25.94 $25.51 $25.81 $23.36 23,911
2020-06-11 $25.92 $26.01 $25.29 $25.31 $22.90 21,304
2020-06-10 $26.70 $26.70 $26.48 $26.55 $24.03 11,371
2020-06-09 $26.65 $26.76 $26.57 $26.69 $24.15 28,790
2020-06-08 $26.84 $27.02 $26.79 $27.02 $24.45 17,180
2020-06-05 $26.79 $26.89 $26.67 $26.70 $24.16 9,808
2020-06-04 $26.30 $26.34 $26.15 $26.23 $23.74 10,648
2020-06-03 $26.25 $26.49 $26.25 $26.46 $23.94 14,978
2020-06-02 $25.80 $25.92 $25.74 $25.89 $23.43 41,423
2020-06-01 $25.40 $25.66 $25.37 $25.66 $23.22 16,113
2020-05-29 $25.18 $25.35 $25.07 $25.29 $22.89 24,255
2020-05-28 $25.50 $25.58 $25.39 $25.39 $22.98 274,271
2020-05-27 $25.05 $25.23 $24.99 $25.21 $22.81 10,300
2020-05-26 $24.75 $24.89 $24.74 $24.74 $22.39 20,162
2020-05-22 $24.28 $24.33 $24.17 $24.32 $22.01 35,336
2020-05-21 $24.47 $24.53 $24.32 $24.37 $22.05 52,000
2020-05-20 $24.50 $24.64 $24.37 $24.54 $22.21 29,511
2020-05-19 $24.29 $24.36 $24.16 $24.16 $21.86 16,099
2020-05-18 $24.05 $24.51 $24.05 $24.50 $22.17 55,798
2020-05-15 $23.54 $23.68 $23.43 $23.68 $21.43 25,314
2020-05-14 $23.36 $23.59 $23.18 $23.53 $21.29 18,746
2020-05-13 $24.02 $24.03 $23.74 $23.79 $21.53 26,763
2020-05-12 $24.32 $24.32 $23.94 $23.94 $21.66 25,496
2020-05-11 $24.13 $24.30 $24.12 $24.21 $21.91 36,363
2020-05-08 $24.17 $24.17 $24.06 $24.17 $21.87 14,825
2020-05-07 $23.81 $23.94 $23.79 $23.80 $21.54 39,379
2020-05-06 $23.73 $23.77 $23.60 $23.60 $21.36 9,300
2020-05-05 $23.87 $23.90 $23.68 $23.69 $21.44 13,386
2020-05-04 $23.57 $23.70 $23.46 $23.70 $21.45 10,434
2020-05-01 $23.83 $23.88 $23.52 $23.67 $21.42 40,089
2020-04-30 $24.22 $24.26 $24.00 $24.13 $21.84 33,100
2020-04-29 $24.49 $24.73 $24.49 $24.60 $22.26 28,555
2020-04-28 $24.36 $24.36 $24.06 $24.07 $21.78 105,335
2020-04-27 $23.66 $23.96 $23.66 $23.92 $21.65 38,311
2020-04-24 $23.57 $23.72 $23.47 $23.64 $21.39 21,059
2020-04-23 $23.50 $23.66 $23.36 $23.38 $21.16 171,044
2020-04-22 $23.33 $23.51 $23.33 $23.46 $21.23 51,012
2020-04-21 $23.12 $23.31 $22.95 $23.02 $20.83 400,500
2020-04-20 $23.59 $23.81 $23.48 $23.48 $21.25 42,889
2020-04-17 $23.68 $23.79 $23.53 $23.79 $21.53 126,854
2020-04-16 $23.31 $23.31 $23.09 $23.24 $21.03 211,477
2020-04-15 $23.37 $23.38 $23.20 $23.28 $21.07 64,100
2020-04-14 $24.00 $24.05 $23.80 $23.90 $21.63 64,029
2020-04-13 $23.98 $23.98 $23.43 $23.63 $21.38 145,595
2020-04-09 $23.81 $23.96 $23.68 $23.90 $21.63 31,700
2020-04-08 $23.46 $23.55 $23.15 $23.49 $21.26 26,173
2020-04-07 $23.88 $23.88 $23.23 $23.32 $21.10 126,204
2020-04-06 $22.80 $23.28 $22.80 $23.28 $21.07 78,201
2020-04-03 $22.18 $22.38 $22.00 $22.09 $19.99 28,751
2020-04-02 $22.04 $22.68 $22.04 $22.50 $20.36 28,025
2020-04-01 $22.42 $22.54 $22.05 $22.05 $19.95 67,490
2020-03-31 $22.72 $23.09 $22.61 $22.87 $20.70 71,278
2020-03-30 $22.73 $23.02 $22.66 $22.87 $20.70 63,429
2020-03-27 $22.57 $22.78 $22.37 $22.42 $20.29 35,325
2020-03-26 $22.48 $23.43 $22.48 $23.43 $21.20 34,702
2020-03-25 $22.44 $23.09 $22.11 $22.69 $20.53 32,179
2020-03-24 $21.85 $22.19 $21.63 $22.05 $19.95 62,821
2020-03-23 $20.76 $21.07 $20.58 $20.71 $18.69 70,386
2020-03-20 $21.29 $21.71 $20.79 $20.79 $18.76 108,939
2020-03-19 $20.93 $21.65 $20.65 $21.23 $19.16 51,561
2020-03-18 $20.31 $20.90 $20.15 $20.53 $18.53 80,621
2020-03-17 $20.71 $21.50 $20.53 $21.34 $19.26 76,504
2020-03-16 $20.41 $21.03 $19.91 $20.08 $18.12 81,597
2020-03-13 $23.04 $23.04 $21.50 $22.89 $20.66 104,043
2020-03-12 $21.97 $22.18 $21.14 $21.36 $19.27 449,438
2020-03-11 $24.43 $24.43 $23.60 $23.87 $21.54 58,719
2020-03-10 $24.94 $25.13 $24.27 $25.01 $22.57 61,981
2020-03-09 $24.46 $24.71 $23.77 $24.03 $21.68 290,471
2020-03-06 $26.41 $26.55 $26.10 $26.39 $23.81 29,220
2020-03-05 $27.14 $27.27 $26.88 $26.89 $24.27 12,161
2020-03-04 $27.57 $27.87 $27.44 $27.87 $25.15 19,553
2020-03-03 $27.37 $28.03 $26.94 $27.07 $24.43 29,576
2020-03-02 $26.98 $27.34 $26.79 $27.26 $24.60 151,050
2020-02-28 $26.85 $27.25 $26.79 $27.25 $24.59 102,884
2020-02-27 $27.86 $28.27 $27.52 $27.52 $24.83 53,092
2020-02-26 $28.62 $28.85 $28.43 $28.45 $25.67 32,857
2020-02-25 $29.11 $29.11 $28.40 $28.45 $25.67 22,658
2020-02-24 $29.12 $29.22 $29.01 $29.06 $26.22 45,789
2020-02-21 $30.27 $30.27 $30.10 $30.13 $27.19 15,424
2020-02-20 $30.43 $30.47 $30.18 $30.30 $27.34 34,658
2020-02-19 $30.49 $30.56 $30.45 $30.53 $27.55 20,002
2020-02-18 $30.31 $30.35 $30.26 $30.32 $27.36 65,083
2020-02-14 $30.40 $30.50 $30.35 $30.44 $27.47 18,406
2020-02-13 $30.38 $30.49 $30.33 $30.45 $27.47 25,415
2020-02-12 $30.56 $30.64 $30.55 $30.62 $27.63 18,500
2020-02-11 $30.36 $30.47 $30.36 $30.42 $27.45 11,206
2020-02-10 $30.23 $30.28 $30.17 $30.23 $27.28 88,600
2020-02-07 $30.37 $30.37 $30.17 $30.18 $27.23 37,401
2020-02-06 $30.49 $30.49 $30.40 $30.46 $27.49 26,775
2020-02-05 $30.23 $30.38 $30.23 $30.24 $27.29 81,537
2020-02-04 $29.99 $30.08 $29.96 $30.01 $27.08 45,013
2020-02-03 $29.63 $29.74 $29.59 $29.60 $26.71 22,656
2020-01-31 $29.82 $29.82 $29.48 $29.57 $26.68 16,778
2020-01-30 $29.94 $30.10 $29.82 $30.05 $27.11 27,056
2020-01-29 $30.24 $30.28 $29.99 $30.01 $27.08 111,054
2020-01-28 $29.93 $30.20 $29.93 $30.10 $27.16 37,459
2020-01-27 $29.95 $29.96 $29.80 $29.82 $26.91 30,224
2020-01-24 $30.59 $30.64 $30.31 $30.43 $27.46 28,753
2020-01-23 $30.53 $30.59 $30.40 $30.57 $27.59 10,567
2020-01-22 $30.72 $30.72 $30.60 $30.66 $27.67 29,380
2020-01-21 $30.75 $30.76 $30.58 $30.58 $27.60 56,337
2020-01-17 $30.77 $30.89 $30.77 $30.89 $27.88 25,454
2020-01-16 $30.63 $30.75 $30.60 $30.68 $27.69 20,257
2020-01-15 $30.58 $30.64 $30.53 $30.59 $27.60 153,700
2020-01-14 $30.50 $30.67 $30.49 $30.66 $27.67 450,397
2020-01-13 $30.48 $30.54 $30.48 $30.50 $27.52 17,100
2020-01-10 $30.46 $30.48 $30.27 $30.30 $27.34 66,800
2020-01-09 $30.42 $30.50 $30.41 $30.44 $27.47 53,369
2020-01-08 $30.32 $30.54 $30.26 $30.44 $27.47 97,438
2020-01-07 $30.45 $30.45 $30.22 $30.23 $27.28 56,005
2020-01-06 $30.19 $30.44 $30.19 $30.40 $27.43 64,504
2020-01-03 $30.40 $30.53 $30.31 $30.33 $27.37 23,055
2020-01-02 $30.56 $30.67 $30.49 $30.60 $27.61 153,436
2019-12-31 $30.30 $30.37 $30.12 $30.30 $27.34 50,960
2019-12-30 $30.62 $30.62 $30.37 $30.37 $27.40 14,900
2019-12-27 $30.72 $30.72 $30.50 $30.56 $27.57 25,557
2019-12-26 $30.55 $30.60 $30.44 $30.52 $27.54 18,939
2019-12-24 $30.51 $30.51 $30.40 $30.47 $27.50 11,711
2019-12-23 $30.50 $30.51 $30.42 $30.50 $27.52 35,241
2019-12-20 $30.66 $30.79 $30.66 $30.74 $27.50 19,520
2019-12-19 $30.64 $30.67 $30.59 $30.61 $27.38 24,131
2019-12-18 $30.67 $30.69 $30.61 $30.66 $27.42 23,110
2019-12-17 $30.79 $30.82 $30.61 $30.62 $27.39 178,540
2019-12-16 $30.79 $30.88 $30.70 $30.88 $27.62 21,476
2019-12-13 $30.45 $30.57 $30.31 $30.38 $27.17 11,242
2019-12-12 $29.99 $30.21 $29.99 $30.18 $27.00 19,958
2019-12-11 $29.88 $30.02 $29.87 $30.02 $26.85 27,900
2019-12-10 $29.79 $29.87 $29.77 $29.78 $26.64 11,500
2019-12-09 $29.93 $29.95 $29.81 $29.84 $26.69 24,830
2019-12-06 $29.86 $29.95 $29.86 $29.94 $26.78 7,500
2019-12-05 $29.80 $29.80 $29.60 $29.66 $26.53 18,049
2019-12-04 $29.58 $29.79 $29.58 $29.79 $26.65 19,024
2019-12-03 $29.36 $29.46 $29.35 $29.43 $26.32 14,600
2019-12-02 $29.80 $29.80 $29.51 $29.58 $26.46 18,300
2019-11-29 $29.93 $29.93 $29.88 $29.88 $26.72 3,300
2019-11-27 $30.08 $30.13 $30.04 $30.10 $26.92 17,153
2019-11-26 $30.02 $30.03 $29.96 $30.03 $26.86 45,765
2019-11-25 $29.93 $30.02 $29.93 $29.99 $26.82 34,700
2019-11-22 $29.83 $29.83 $29.72 $29.80 $26.66 26,664
2019-11-21 $29.65 $29.77 $29.60 $29.71 $26.57 51,337
2019-11-20 $29.76 $29.82 $29.66 $29.73 $26.59 32,935
2019-11-19 $29.96 $30.00 $29.80 $29.93 $26.77 27,810
2019-11-18 $29.92 $29.96 $29.80 $29.95 $26.79 46,230
2019-11-15 $29.86 $29.97 $29.86 $29.97 $26.81 44,353
2019-11-14 $29.86 $29.86 $29.77 $29.80 $26.66 36,078
2019-11-13 $29.78 $29.97 $29.78 $29.88 $26.73 36,598
2019-11-12 $30.08 $30.11 $30.01 $30.05 $26.88 13,607
2019-11-11 $29.98 $30.08 $29.98 $30.05 $26.88 9,528
2019-11-08 $30.07 $30.10 $29.99 $30.09 $26.92 38,600
2019-11-07 $30.11 $30.15 $30.02 $30.10 $26.92 21,862
2019-11-06 $29.97 $30.00 $29.93 $29.95 $26.79 9,800
2019-11-05 $29.90 $29.99 $29.90 $29.94 $26.78 20,145
2019-11-04 $29.95 $29.95 $29.79 $29.88 $26.73 11,248
2019-11-01 $29.42 $29.65 $29.42 $29.61 $26.48 20,739
2019-10-31 $29.48 $29.48 $29.35 $29.45 $26.34 21,420
2019-10-30 $29.51 $29.64 $29.43 $29.56 $26.44 52,211
2019-10-29 $29.46 $29.54 $29.43 $29.54 $26.42 31,845
2019-10-28 $29.53 $29.59 $29.51 $29.55 $26.43 38,904
2019-10-25 $29.38 $29.51 $29.36 $29.48 $26.37 8,987
2019-10-24 $29.45 $29.49 $29.37 $29.49 $26.38 15,142
2019-10-23 $29.26 $29.37 $29.25 $29.34 $26.24 14,069
2019-10-22 $29.19 $29.34 $29.15 $29.16 $26.08 87,596
2019-10-21 $29.26 $29.26 $29.15 $29.21 $26.13 14,032
2019-10-18 $29.08 $29.08 $28.97 $29.03 $25.96 17,136
2019-10-17 $29.10 $29.17 $29.01 $29.02 $25.96 31,575
2019-10-16 $29.03 $29.12 $29.02 $29.06 $26.00 15,842
2019-10-15 $28.82 $29.10 $28.82 $29.05 $25.98 24,987
2019-10-14 $28.67 $28.83 $28.67 $28.81 $25.77 41,904
2019-10-11 $28.81 $28.94 $28.79 $28.85 $25.81 23,668
2019-10-10 $28.28 $28.40 $28.23 $28.32 $25.33 16,500
2019-10-09 $28.20 $28.27 $28.14 $28.19 $25.22 35,100
2019-10-08 $28.14 $28.17 $28.03 $28.03 $25.07 19,208
2019-10-07 $28.29 $28.40 $28.24 $28.29 $25.30 80,619
2019-10-04 $28.13 $28.31 $28.12 $28.31 $25.32 14,400
2019-10-03 $28.03 $28.11 $27.90 $28.10 $25.13 84,096
2019-10-02 $28.32 $28.32 $27.99 $28.06 $25.10 25,559
2019-10-01 $28.72 $28.72 $28.53 $28.55 $25.54 39,700
2019-09-30 $28.81 $28.90 $28.78 $28.82 $25.78 25,681
2019-09-27 $28.83 $28.86 $28.70 $28.73 $25.69 11,474
2019-09-26 $28.84 $28.85 $28.73 $28.83 $25.79 17,955
2019-09-25 $28.51 $28.73 $28.51 $28.71 $25.68 20,390
2019-09-24 $28.89 $28.89 $28.62 $28.66 $25.63 41,306
2019-09-23 $28.94 $29.04 $28.92 $29.00 $25.77 6,800
2019-09-20 $29.19 $29.21 $29.09 $29.09 $25.85 8,790
2019-09-19 $29.16 $29.18 $29.09 $29.09 $25.85 19,416
2019-09-18 $29.03 $29.06 $28.96 $29.03 $25.80 28,199
2019-09-17 $29.01 $29.07 $29.00 $29.03 $25.80 17,960
2019-09-16 $29.12 $29.14 $29.02 $29.02 $25.79 27,041
2019-09-13 $29.13 $29.23 $29.12 $29.16 $25.91 197,400
2019-09-12 $28.97 $29.09 $28.92 $29.06 $25.82 13,720
2019-09-11 $28.79 $28.92 $28.79 $28.92 $25.70 7,484
2019-09-10 $28.67 $28.79 $28.66 $28.70 $25.50 11,720
2019-09-09 $28.49 $28.51 $28.41 $28.47 $25.30 45,375
2019-09-06 $28.40 $28.49 $28.35 $28.44 $25.27 99,054
2019-09-05 $28.42 $28.47 $28.34 $28.34 $25.18 62,331
2019-09-04 $28.22 $28.23 $28.08 $28.14 $25.00 37,905
2019-09-03 $27.86 $27.99 $27.83 $27.95 $24.84 30,101
2019-08-30 $28.00 $28.02 $27.91 $27.97 $24.85 31,576
2019-08-29 $27.88 $27.93 $27.81 $27.88 $24.77 12,416
2019-08-28 $27.46 $27.66 $27.46 $27.59 $24.52 19,377
2019-08-27 $27.72 $27.72 $27.51 $27.55 $24.48 46,251
2019-08-26 $27.62 $27.64 $27.47 $27.53 $24.46 51,641
2019-08-23 $27.71 $27.78 $27.33 $27.34 $24.29 54,303
2019-08-22 $27.79 $27.80 $27.62 $27.75 $24.66 65,795
2019-08-21 $27.90 $27.90 $27.75 $27.75 $24.66 33,160
2019-08-20 $27.67 $27.71 $27.53 $27.53 $24.46 43,820
2019-08-19 $27.74 $27.80 $27.65 $27.71 $24.62 40,188
2019-08-16 $27.33 $27.57 $27.31 $27.50 $24.44 63,420
2019-08-15 $27.24 $27.31 $27.15 $27.22 $24.19 101,527
2019-08-14 $27.47 $27.47 $27.19 $27.24 $24.21 105,353
2019-08-13 $27.59 $27.95 $27.54 $27.85 $24.75 44,303
2019-08-12 $27.74 $27.74 $27.53 $27.55 $24.48 29,720
2019-08-09 $27.96 $27.96 $27.77 $27.84 $24.74 17,314
2019-08-08 $27.91 $28.08 $27.88 $28.01 $24.88 27,184
2019-08-07 $27.56 $27.82 $27.40 $27.78 $24.69 27,705
2019-08-06 $27.84 $27.84 $27.62 $27.70 $24.61 23,154
2019-08-05 $27.91 $27.91 $27.48 $27.62 $24.54 29,274
2019-08-02 $28.42 $28.42 $28.17 $28.30 $25.15 93,595
2019-08-01 $28.84 $28.94 $28.44 $28.57 $25.39 66,687
2019-07-31 $28.93 $28.95 $28.57 $28.73 $25.53 39,219
2019-07-30 $28.89 $28.92 $28.83 $28.85 $25.64 31,678
2019-07-29 $29.19 $29.25 $29.18 $29.18 $25.93 17,561
2019-07-26 $29.19 $29.20 $29.15 $29.15 $25.90 14,444
2019-07-25 $29.28 $29.28 $29.03 $29.05 $25.81 23,635
2019-07-24 $29.26 $29.26 $29.11 $29.24 $25.98 28,652
2019-07-23 $29.30 $29.31 $29.21 $29.27 $26.01 22,702
2019-07-22 $29.12 $29.12 $29.02 $29.06 $25.82 16,589
2019-07-19 $29.07 $29.07 $28.95 $28.99 $25.76 47,090
2019-07-18 $29.00 $29.01 $28.92 $28.96 $25.73 15,985
2019-07-17 $29.22 $29.22 $29.05 $29.08 $25.84 64,220
2019-07-16 $29.14 $29.26 $29.14 $29.15 $25.90 30,557
2019-07-15 $29.25 $29.26 $29.18 $29.19 $25.94 30,816
2019-07-12 $29.20 $29.20 $29.14 $29.17 $25.92 19,814
2019-07-11 $29.14 $29.22 $29.14 $29.22 $25.96 14,490
2019-07-10 $29.18 $29.26 $29.15 $29.20 $25.95 36,163
2019-07-09 $29.14 $29.21 $29.13 $29.15 $25.90 20,969
2019-07-08 $29.30 $29.32 $29.26 $29.30 $26.04 96,073
2019-07-05 $29.48 $29.48 $29.31 $29.40 $26.12 12,140
2019-07-03 $29.47 $29.50 $29.44 $29.46 $26.18 6,737
2019-07-02 $29.30 $29.33 $29.21 $29.26 $26.00 24,422
2019-07-01 $29.34 $29.34 $29.18 $29.25 $25.99 43,826
2019-06-28 $28.98 $29.03 $28.94 $29.01 $25.78 49,521
2019-06-27 $28.87 $28.89 $28.83 $28.85 $25.63 14,687
2019-06-26 $28.87 $28.87 $28.73 $28.73 $25.53 26,856
2019-06-25 $28.79 $28.79 $28.65 $28.65 $25.46 17,055
2019-06-24 $28.89 $28.91 $28.79 $28.80 $25.59 13,212
2019-06-21 $29.41 $29.41 $29.23 $29.23 $25.56 28,839
2019-06-20 $29.44 $29.47 $29.34 $29.40 $25.71 31,782
2019-06-19 $29.24 $29.33 $29.22 $29.29 $25.61 17,755
2019-06-18 $29.07 $29.29 $29.07 $29.22 $25.55 34,050
2019-06-17 $28.90 $28.94 $28.83 $28.83 $25.21 21,657
2019-06-14 $28.92 $28.97 $28.77 $28.84 $25.22 30,736
2019-06-13 $29.03 $29.03 $28.95 $28.98 $25.34 15,964
2019-06-12 $29.05 $29.07 $28.95 $28.95 $25.32 20,996
2019-06-11 $29.16 $29.24 $29.07 $29.07 $25.42 31,011
2019-06-10 $28.95 $29.04 $28.88 $28.97 $25.33 31,087
2019-06-07 $28.87 $28.94 $28.85 $28.92 $25.29 20,354
2019-06-06 $28.64 $28.64 $28.46 $28.61 $25.02 33,224
2019-06-05 $28.51 $28.56 $28.46 $28.51 $24.93 18,083
2019-06-04 $28.49 $28.50 $28.37 $28.47 $24.90 89,156
2019-06-03 $28.22 $28.28 $28.02 $28.14 $24.61 22,536
2019-05-31 $28.09 $28.18 $28.00 $28.12 $24.59 20,073
2019-05-30 $28.46 $28.46 $28.37 $28.41 $24.84 36,169
2019-05-29 $28.32 $28.34 $28.23 $28.34 $24.78 41,288
2019-05-28 $28.59 $28.66 $28.45 $28.45 $24.88 8,343
2019-05-24 $28.59 $28.66 $28.58 $28.59 $25.00 11,929
2019-05-23 $28.43 $28.43 $28.32 $28.36 $24.80 19,913
2019-05-22 $28.73 $28.75 $28.69 $28.70 $25.10 27,885
2019-05-21 $28.85 $28.89 $28.74 $28.83 $25.21 32,415
2019-05-20 $28.62 $28.67 $28.58 $28.60 $25.01 17,537
2019-05-17 $28.70 $28.81 $28.65 $28.68 $25.08 11,711
2019-05-16 $28.68 $28.90 $28.68 $28.76 $25.15 28,337
2019-05-15 $28.30 $28.57 $28.29 $28.49 $24.91 23,482
2019-05-14 $28.40 $28.53 $28.37 $28.42 $24.85 362,913
2019-05-13 $28.22 $28.26 $28.12 $28.14 $24.61 22,415
2019-05-10 $28.56 $28.75 $28.40 $28.70 $25.10 14,607
2019-05-09 $28.55 $28.65 $28.36 $28.54 $24.96 24,615
2019-05-08 $28.75 $28.85 $28.71 $28.79 $25.18 19,066
2019-05-07 $28.95 $28.96 $28.69 $28.70 $25.10 18,344
2019-05-06 $28.94 $29.23 $28.94 $29.16 $25.50 27,135
2019-05-03 $29.30 $29.41 $29.30 $29.41 $25.72 30,226
2019-05-02 $29.32 $29.32 $29.16 $29.22 $25.55 9,816
2019-05-01 $29.44 $29.46 $29.29 $29.29 $25.61 18,265
2019-04-30 $29.28 $29.45 $29.27 $29.39 $25.70 45,836
2019-04-29 $29.28 $29.38 $29.28 $29.31 $25.63 29,836
2019-04-26 $29.19 $29.32 $29.19 $29.26 $25.59 29,070
2019-04-25 $29.09 $29.22 $29.09 $29.22 $25.55 10,319
2019-04-24 $29.25 $29.26 $29.17 $29.23 $25.56 58,732
2019-04-23 $29.37 $29.44 $29.32 $29.38 $25.69 48,175
2019-04-22 $29.20 $29.35 $29.20 $29.34 $25.65 29,158
2019-04-18 $29.35 $29.39 $29.33 $29.38 $25.69 22,673
2019-04-17 $29.34 $29.36 $29.29 $29.35 $25.66 20,378
2019-04-16 $29.30 $29.33 $29.23 $29.27 $25.60 12,362
2019-04-15 $29.24 $29.24 $29.16 $29.18 $25.52 79,222
2019-04-12 $29.18 $29.19 $29.11 $29.15 $25.49 30,554
2019-04-11 $29.07 $29.07 $28.99 $29.06 $25.41 13,069
2019-04-10 $28.96 $29.05 $28.96 $29.01 $25.37 14,233
2019-04-09 $29.05 $29.07 $28.91 $28.96 $25.32 94,551
2019-04-08 $29.20 $29.22 $29.01 $29.09 $25.44 21,537
2019-04-05 $29.04 $29.20 $29.04 $29.20 $25.53 81,213
2019-04-04 $29.10 $29.17 $29.06 $29.12 $25.46 13,822
2019-04-03 $29.09 $29.17 $29.04 $29.08 $25.43 17,839
2019-04-02 $28.88 $28.96 $28.83 $28.95 $25.32 64,936
2019-04-01 $28.80 $28.85 $28.70 $28.84 $25.22 21,658
2019-03-29 $28.54 $28.54 $28.46 $28.51 $24.93 12,122
2019-03-28 $28.44 $28.47 $28.32 $28.39 $24.83 34,820
2019-03-27 $28.42 $28.44 $28.28 $28.39 $24.82 37,747
2019-03-26 $28.40 $28.44 $28.34 $28.36 $24.80 20,360
2019-03-25 $28.31 $28.45 $28.31 $28.40 $24.68 23,282
2019-03-22 $28.63 $28.63 $28.43 $28.44 $24.72 23,235
2019-03-21 $28.85 $28.96 $28.79 $28.94 $25.16 17,656
2019-03-20 $28.87 $29.01 $28.81 $28.90 $25.11 12,606
2019-03-19 $29.12 $29.12 $28.95 $28.96 $25.17 65,257
2019-03-18 $28.88 $28.91 $28.84 $28.90 $25.12 32,440
2019-03-15 $28.67 $28.79 $28.67 $28.76 $24.99 13,025
2019-03-14 $28.51 $28.63 $28.45 $28.53 $24.80 18,477
2019-03-13 $28.46 $28.55 $28.43 $28.47 $24.74 20,879
2019-03-12 $28.27 $28.37 $28.27 $28.30 $24.60 20,514
2019-03-11 $28.18 $28.34 $28.17 $28.30 $24.60 48,706
2019-03-08 $28.01 $28.19 $27.98 $28.19 $24.50 62,243
2019-03-07 $28.35 $28.35 $28.16 $28.22 $24.53 389,441
2019-03-06 $28.49 $28.49 $28.39 $28.46 $24.73 17,539
2019-03-05 $28.46 $28.55 $28.45 $28.47 $24.74 50,406
2019-03-04 $28.52 $28.52 $28.32 $28.38 $24.67 32,413
2019-03-01 $28.51 $28.51 $28.43 $28.48 $24.75 17,290
2019-02-28 $28.37 $28.37 $28.30 $28.30 $24.60 24,278
2019-02-27 $28.36 $28.41 $28.31 $28.36 $24.65 36,856
2019-02-26 $28.32 $28.48 $28.32 $28.44 $24.72 59,845
2019-02-25 $28.46 $28.48 $28.35 $28.35 $24.64 38,394
2019-02-22 $28.39 $28.42 $28.35 $28.38 $24.66 48,947
2019-02-21 $28.34 $28.37 $28.26 $28.30 $24.60 23,850
2019-02-20 $28.36 $28.48 $28.35 $28.35 $24.64 63,133
2019-02-19 $28.10 $28.30 $28.10 $28.29 $24.58 29,728
2019-02-15 $28.11 $28.27 $28.09 $28.27 $24.57 159,118
2019-02-14 $27.91 $27.99 $27.81 $27.92 $24.27 220,208
2019-02-13 $28.01 $28.01 $27.91 $27.95 $24.29 14,559
2019-02-12 $27.87 $27.90 $27.81 $27.82 $24.18 150,689
2019-02-11 $27.67 $27.67 $27.57 $27.61 $24.00 28,900
2019-02-08 $27.51 $27.59 $27.45 $27.58 $23.97 80,357
2019-02-07 $27.80 $27.84 $27.65 $27.68 $24.06 52,939
2019-02-06 $28.08 $28.08 $27.96 $27.97 $24.31 28,286
2019-02-05 $28.03 $28.12 $28.00 $28.04 $24.37 18,703
2019-02-04 $27.62 $27.77 $27.61 $27.75 $24.12 27,936
2019-02-01 $27.75 $27.75 $27.57 $27.63 $24.01 32,182
2019-01-31 $27.66 $27.68 $27.60 $27.66 $24.04 37,220
2019-01-30 $27.58 $27.70 $27.50 $27.60 $23.99 28,194
2019-01-29 $27.48 $27.51 $27.41 $27.46 $23.87 43,295
2019-01-28 $27.34 $27.34 $27.23 $27.26 $23.69 229,455
2019-01-25 $27.48 $27.52 $27.39 $27.40 $23.81 31,360
2019-01-24 $27.28 $27.41 $27.24 $27.32 $23.74 15,466
2019-01-23 $27.39 $27.40 $27.17 $27.22 $23.66 21,528
2019-01-22 $27.26 $27.36 $27.13 $27.18 $23.62 58,440
2019-01-18 $27.48 $27.59 $27.47 $27.52 $23.92 28,957
2019-01-17 $27.06 $27.24 $27.05 $27.16 $23.60 22,039
2019-01-16 $27.15 $27.20 $27.12 $27.12 $23.57 26,793
2019-01-15 $26.99 $27.07 $26.97 $27.07 $23.53 67,577
2019-01-14 $26.90 $26.97 $26.87 $26.87 $23.35 100,609
2019-01-11 $27.02 $27.09 $26.92 $27.00 $23.47 13,860
2019-01-10 $26.98 $27.24 $26.98 $27.22 $23.66 174,826
2019-01-09 $27.05 $27.05 $26.86 $26.87 $23.35 37,439
2019-01-08 $26.78 $26.86 $26.73 $26.86 $23.35 35,358
2019-01-07 $26.49 $26.64 $26.45 $26.58 $23.10 26,669
2019-01-04 $26.22 $26.64 $26.22 $26.55 $23.07 16,092
2019-01-03 $25.92 $26.00 $25.74 $25.81 $22.43 36,806
2019-01-02 $25.75 $26.10 $25.75 $26.10 $22.68 235,501
2018-12-31 $25.94 $26.09 $25.78 $25.91 $22.52 127,986
2018-12-28 $26.08 $26.08 $25.79 $26.01 $22.61 85,629
2018-12-27 $25.41 $25.89 $25.28 $25.76 $22.39 241,670
2018-12-26 $25.45 $25.99 $25.23 $25.97 $22.57 71,625
2018-12-24 $25.70 $25.77 $25.36 $25.36 $22.04 32,566
2018-12-21 $26.14 $26.24 $25.94 $25.96 $22.38 92,818
2018-12-20 $26.44 $26.48 $26.13 $26.19 $22.59 159,057
2018-12-19 $26.66 $26.84 $26.41 $26.50 $22.85 417,821
2018-12-18 $26.74 $26.74 $26.52 $26.64 $22.97 60,674
2018-12-17 $26.78 $26.86 $26.53 $26.60 $22.94 198,525
2018-12-14 $27.03 $27.07 $26.88 $26.88 $23.18 34,817
2018-12-13 $27.25 $27.32 $27.12 $27.15 $23.41 24,579
2018-12-12 $27.20 $27.23 $27.07 $27.10 $23.37 93,066
2018-12-11 $27.13 $27.13 $26.72 $26.87 $23.17 59,206
2018-12-10 $26.85 $26.90 $26.54 $26.83 $23.14 30,061
2018-12-07 $27.24 $27.25 $26.77 $26.92 $23.22 25,209
2018-12-06 $27.05 $27.22 $26.80 $27.14 $23.41 258,086
2018-12-04 $27.79 $27.79 $27.40 $27.40 $23.63 22,039
2018-12-03 $28.04 $28.09 $27.98 $28.04 $24.18 39,537
2018-11-30 $27.79 $27.86 $27.78 $27.86 $24.03 29,357
2018-11-29 $27.85 $27.93 $27.82 $27.89 $24.05 19,138
2018-11-28 $27.79 $28.01 $27.70 $28.01 $24.16 33,365
2018-11-27 $27.64 $27.80 $27.62 $27.80 $23.98 29,458
2018-11-26 $27.69 $27.77 $27.65 $27.76 $23.94 28,783
2018-11-23 $27.31 $27.40 $27.30 $27.39 $23.62 9,749
2018-11-21 $27.45 $27.59 $27.45 $27.50 $23.72 23,323
2018-11-20 $27.21 $27.37 $27.17 $27.22 $23.47 407,629
2018-11-19 $27.75 $27.81 $27.44 $27.48 $23.70 350,760
2018-11-16 $27.82 $27.89 $27.70 $27.87 $24.04 114,243
2018-11-15 $27.65 $27.93 $27.57 $27.93 $24.09 28,958
2018-11-14 $28.07 $28.07 $27.72 $27.79 $23.97 16,035
2018-11-13 $27.87 $28.02 $27.82 $27.87 $24.04 10,921
2018-11-12 $27.98 $27.99 $27.84 $27.84 $24.01 12,496
2018-11-09 $28.12 $28.18 $28.05 $28.13 $24.26 26,679
2018-11-08 $28.35 $28.35 $28.20 $28.22 $24.34 13,135
2018-11-07 $28.23 $28.38 $28.18 $28.38 $24.48 11,011
2018-11-06 $28.02 $28.06 $27.99 $28.06 $24.20 26,677
2018-11-05 $28.06 $28.09 $27.87 $28.01 $24.16 105,844
2018-11-02 $28.16 $28.16 $27.84 $27.91 $24.07 26,326
2018-11-01 $27.88 $27.89 $27.75 $27.82 $23.99 51,782
2018-10-31 $27.85 $27.87 $27.74 $27.78 $23.96 8,355
2018-10-30 $27.40 $27.56 $27.34 $27.56 $23.77 33,668
2018-10-29 $27.56 $27.58 $27.03 $27.24 $23.49 22,738
2018-10-26 $27.09 $27.32 $26.97 $27.29 $23.54 38,582
2018-10-25 $27.32 $27.64 $27.32 $27.44 $23.66 22,260
2018-10-24 $27.70 $27.70 $27.15 $27.17 $23.43 28,815
2018-10-23 $27.63 $27.80 $27.49 $27.74 $23.92 80,533
2018-10-22 $28.08 $28.15 $27.97 $28.09 $24.23 14,762
2018-10-19 $28.23 $28.25 $28.12 $28.14 $24.27 20,769
2018-10-18 $28.21 $28.21 $27.92 $27.96 $24.11 30,928
2018-10-17 $28.22 $28.36 $28.10 $28.30 $24.41 101,917
2018-10-16 $28.19 $28.39 $28.19 $28.36 $24.46 66,186
2018-10-15 $27.93 $28.03 $27.86 $27.96 $24.11 14,404
2018-10-12 $27.87 $28.03 $27.68 $27.94 $24.10 517,899
2018-10-11 $28.26 $28.26 $27.80 $27.89 $24.05 132,498
2018-10-10 $28.84 $28.84 $28.32 $28.32 $24.42 40,784
2018-10-09 $28.91 $28.98 $28.81 $28.82 $24.85 170,487
2018-10-08 $28.89 $29.00 $28.88 $29.00 $25.01 16,768
2018-10-05 $29.21 $29.22 $29.08 $29.17 $25.16 17,045
2018-10-04 $29.41 $29.41 $29.21 $29.26 $25.23 49,997
2018-10-03 $29.69 $29.74 $29.57 $29.62 $25.54 77,569
2018-10-02 $29.52 $29.56 $29.47 $29.50 $25.44 26,723
2018-10-01 $29.70 $29.73 $29.62 $29.62 $25.54 25,605
2018-09-28 $29.61 $29.67 $29.57 $29.62 $25.54 36,689
2018-09-27 $29.72 $29.92 $29.72 $29.79 $25.69 23,105
2018-09-26 $29.73 $29.80 $29.70 $29.71 $25.62 32,048
2018-09-25 $29.79 $29.79 $29.69 $29.69 $25.61 14,259
2018-09-24 $29.80 $29.81 $29.74 $29.76 $25.54 45,731
2018-09-21 $29.78 $29.91 $29.78 $29.83 $25.60 20,909
2018-09-20 $29.62 $29.76 $29.62 $29.74 $25.52 17,991
2018-09-19 $29.42 $29.53 $29.42 $29.46 $25.28 94,464
2018-09-18 $29.36 $29.41 $29.32 $29.37 $25.20 18,618
2018-09-17 $29.26 $29.26 $29.12 $29.14 $25.01 44,473
2018-09-14 $29.17 $29.19 $29.07 $29.16 $25.02 35,425
2018-09-13 $29.11 $29.11 $29.05 $29.06 $24.94 15,215
2018-09-12 $28.92 $28.99 $28.89 $28.91 $24.81 21,439
2018-09-11 $28.74 $28.88 $28.74 $28.83 $24.74 17,500
2018-09-10 $28.82 $28.91 $28.78 $28.78 $24.70 13,855
2018-09-07 $28.60 $28.74 $28.60 $28.66 $24.59 16,283
2018-09-06 $28.91 $28.95 $28.75 $28.80 $24.71 28,757
2018-09-05 $29.02 $29.02 $28.90 $28.92 $24.82 12,011
2018-09-04 $29.08 $29.21 $29.08 $29.14 $25.01 23,311
2018-08-31 $29.37 $29.40 $29.21 $29.30 $25.14 14,785
2018-08-30 $29.50 $29.57 $29.44 $29.46 $25.28 37,464
2018-08-29 $29.68 $29.78 $29.61 $29.73 $25.51 40,514
2018-08-28 $29.74 $29.75 $29.63 $29.66 $25.45 18,002
2018-08-27 $29.62 $29.71 $29.61 $29.65 $25.44 11,054
2018-08-24 $29.44 $29.45 $29.39 $29.39 $25.22 13,871
2018-08-23 $29.32 $29.38 $29.29 $29.31 $25.15 22,166
2018-08-22 $29.43 $29.44 $29.35 $29.36 $25.19 19,553
2018-08-21 $29.42 $29.42 $29.32 $29.33 $25.17 13,605
2018-08-20 $29.28 $29.30 $29.21 $29.28 $25.13 450,154
2018-08-17 $29.06 $29.20 $28.98 $29.15 $25.01 29,048
2018-08-16 $29.08 $29.13 $29.06 $29.06 $24.94 39,356
2018-08-15 $28.98 $28.98 $28.81 $28.93 $24.83 26,597
2018-08-14 $29.19 $29.30 $29.16 $29.22 $25.07 30,905
2018-08-13 $29.31 $29.32 $29.19 $29.22 $25.07 7,480
2018-08-10 $29.40 $29.42 $29.31 $29.35 $25.19 22,151
2018-08-09 $29.80 $29.81 $29.72 $29.73 $25.51 12,596
2018-08-08 $29.80 $29.83 $29.74 $29.75 $25.53 22,255
2018-08-07 $29.83 $29.85 $29.75 $29.75 $25.52 9,608
2018-08-06 $29.57 $29.68 $29.54 $29.56 $25.37 23,027
2018-08-03 $29.54 $29.65 $29.54 $29.64 $25.43 5,953
2018-08-02 $29.52 $29.66 $29.52 $29.60 $25.40 44,325
2018-08-01 $29.79 $29.81 $29.63 $29.68 $25.47 37,794
2018-07-31 $29.97 $29.97 $29.84 $29.86 $25.62 9,381
2018-07-30 $29.84 $29.87 $29.75 $29.75 $25.53 12,325
2018-07-27 $29.75 $29.84 $29.70 $29.73 $25.51 131,995
2018-07-26 $29.65 $29.65 $29.63 $29.65 $25.44 23,345
2018-07-25 $29.58 $29.65 $29.55 $29.65 $25.44 23,722
2018-07-24 $29.64 $29.65 $29.56 $29.58 $25.38 8,335
2018-07-23 $29.38 $29.47 $29.37 $29.44 $25.26 208,920
2018-07-20 $29.26 $29.36 $29.26 $29.30 $25.14 7,719
2018-07-19 $29.32 $29.33 $29.22 $29.24 $25.09 48,371
2018-07-18 $29.32 $29.37 $29.29 $29.31 $25.15 50,727
2018-07-17 $29.08 $29.33 $29.08 $29.32 $25.16 18,340
2018-07-16 $29.22 $29.22 $29.16 $29.18 $25.04 8,687
2018-07-13 $29.21 $29.24 $29.17 $29.24 $25.09 26,071
2018-07-12 $29.19 $29.27 $29.18 $29.24 $25.09 12,494
2018-07-11 $29.04 $29.13 $28.93 $29.00 $24.89 11,750
2018-07-10 $29.31 $29.41 $29.31 $29.41 $25.24 18,523
2018-07-09 $29.29 $29.36 $29.27 $29.30 $25.14 1,210,658
2018-07-06 $29.06 $29.19 $29.05 $29.19 $25.05 3,150
2018-07-05 $29.07 $29.08 $28.99 $29.03 $24.91 9,855
2018-07-03 $28.91 $28.93 $28.76 $28.77 $24.69 42,402
2018-07-02 $28.65 $28.77 $28.65 $28.75 $24.67 22,197
2018-06-29 $29.01 $29.04 $28.91 $28.93 $24.83 36,044
2018-06-28 $28.76 $28.91 $28.67 $28.89 $24.79 35,827
2018-06-27 $28.84 $29.02 $28.76 $28.76 $24.68 55,766
2018-06-26 $28.84 $28.91 $28.71 $28.85 $24.76 20,415
2018-06-25 $28.84 $28.97 $28.55 $28.72 $24.65 39,352
2018-06-22 $29.89 $30.04 $29.89 $29.98 $25.04 58,179
2018-06-21 $29.71 $29.72 $29.64 $29.64 $24.75 5,043
2018-06-20 $29.93 $29.99 $29.86 $29.88 $24.95 14,096
2018-06-19 $29.80 $29.97 $29.76 $29.97 $25.03 37,607
2018-06-18 $30.06 $30.10 $30.01 $30.06 $25.10 27,986
2018-06-15 $30.30 $30.35 $30.19 $30.33 $25.33 51,228
2018-06-14 $30.40 $30.50 $30.38 $30.46 $25.43 22,560
2018-06-13 $30.37 $30.37 $30.28 $30.30 $25.30 13,024
2018-06-12 $30.38 $30.38 $30.24 $30.24 $25.25 16,465
2018-06-11 $30.35 $30.49 $30.32 $30.41 $25.39 14,935
2018-06-08 $30.24 $30.27 $30.13 $30.19 $25.21 71,364
2018-06-07 $30.34 $30.35 $30.12 $30.21 $25.23 78,601
2018-06-06 $30.21 $30.32 $30.15 $30.32 $25.32 7,174
2018-06-05 $30.26 $30.27 $30.12 $30.17 $25.19 13,959
2018-06-04 $30.35 $30.35 $30.23 $30.23 $25.24 10,771
2018-06-01 $30.11 $30.16 $30.05 $30.09 $25.13 26,621
2018-05-31 $29.95 $29.95 $29.77 $29.91 $24.98 14,929
2018-05-30 $29.76 $30.07 $29.67 $30.07 $25.11 17,437
2018-05-29 $29.87 $29.87 $29.49 $29.62 $24.73 36,335
2018-05-25 $30.25 $30.30 $30.16 $30.20 $25.22 87,018
2018-05-24 $30.47 $30.48 $30.33 $30.41 $25.39 1,731,119
2018-05-23 $30.57 $30.64 $30.52 $30.59 $25.54 34,347
2018-05-22 $31.00 $31.06 $30.86 $30.86 $25.77 297,341
2018-05-21 $30.97 $31.11 $30.93 $30.94 $25.84 383,702
2018-05-18 $30.96 $30.96 $30.87 $30.89 $25.79 10,210
2018-05-17 $30.95 $31.04 $30.93 $30.93 $25.83 14,025
2018-05-16 $30.87 $30.93 $30.81 $30.88 $25.79 10,283
2018-05-15 $30.79 $30.90 $30.76 $30.84 $25.75 53,505
2018-05-14 $30.97 $31.07 $30.87 $30.95 $25.84 5,169,862
2018-05-11 $30.98 $31.00 $30.91 $30.97 $25.86 13,068
2018-05-10 $30.86 $30.93 $30.86 $30.90 $25.80 32,767
2018-05-09 $30.70 $30.86 $30.70 $30.83 $25.74 42,802
2018-05-08 $30.60 $30.69 $30.50 $30.69 $25.63 1,066,643
2018-05-07 $30.74 $30.83 $30.67 $30.75 $25.68 9,511
2018-05-04 $30.62 $30.75 $30.62 $30.74 $25.67 5,442
2018-05-03 $30.55 $30.68 $30.43 $30.63 $25.58 6,430
2018-05-02 $30.71 $30.74 $30.61 $30.61 $25.56 16,009
2018-05-01 $30.52 $30.57 $30.45 $30.52 $25.48 14,575
2018-04-30 $30.66 $30.74 $30.55 $30.61 $25.56 13,093
2018-04-27 $30.57 $30.68 $30.57 $30.64 $25.59 8,341
2018-04-26 $30.47 $30.64 $30.47 $30.58 $25.53 6,468
2018-04-25 $30.33 $30.48 $30.28 $30.43 $25.41 62,942
2018-04-24 $30.57 $30.61 $30.36 $30.42 $25.40 59,789
2018-04-23 $30.43 $30.56 $30.43 $30.47 $25.44 28,582
2018-04-20 $30.34 $30.44 $30.34 $30.43 $25.41 74,707
2018-04-19 $30.46 $30.48 $30.34 $30.40 $25.38 11,779
2018-04-18 $30.46 $30.50 $30.41 $30.48 $25.45 18,345
2018-04-17 $30.25 $30.36 $30.25 $30.28 $25.28 25,875
2018-04-16 $30.25 $30.25 $30.10 $30.14 $25.17 115,797
2018-04-13 $30.20 $30.26 $30.16 $30.21 $25.23 13,597
2018-04-12 $30.16 $30.19 $30.10 $30.19 $25.21 11,144
2018-04-11 $30.03 $30.19 $30.03 $30.08 $25.12 11,619
2018-04-10 $30.07 $30.20 $30.07 $30.17 $25.19 16,878
2018-04-09 $29.87 $30.01 $29.85 $29.94 $25.00 12,441
2018-04-06 $29.83 $29.85 $29.57 $29.64 $24.75 7,709
2018-04-05 $29.76 $29.92 $29.72 $29.87 $24.94 16,246
2018-04-04 $29.29 $29.64 $29.29 $29.64 $24.75 17,681
2018-04-03 $29.52 $29.55 $29.36 $29.46 $24.60 139,786
2018-04-02 $29.51 $29.56 $29.09 $29.31 $24.47 64,466
2018-03-29 $29.60 $29.79 $29.59 $29.71 $24.81 25,953
2018-03-28 $29.38 $29.64 $29.37 $29.50 $24.63 17,535
2018-03-27 $29.48 $29.56 $29.10 $29.13 $24.33 21,267
2018-03-26 $29.24 $29.35 $29.06 $29.33 $24.49 23,415
2018-03-23 $29.27 $29.27 $28.94 $28.94 $24.17 212,793
2018-03-22 $29.46 $29.49 $29.22 $29.25 $24.42 26,518
2018-03-21 $29.73 $29.83 $29.69 $29.70 $24.80 11,537
2018-03-20 $29.74 $29.83 $29.73 $29.76 $24.85 109,363
2018-03-19 $29.86 $29.86 $29.57 $29.68 $24.78 28,963
2018-03-16 $29.98 $30.02 $29.90 $29.96 $25.02 14,634
2018-03-15 $29.97 $30.03 $29.85 $29.94 $25.00 95,924
2018-03-14 $30.15 $30.15 $29.91 $29.94 $25.00 65,257
2018-03-13 $30.28 $30.28 $29.91 $29.91 $24.98 77,988
2018-03-12 $30.20 $30.20 $30.09 $30.14 $25.17 95,872
2018-03-09 $30.01 $30.16 $30.00 $30.16 $25.18 110,184
2018-03-08 $29.95 $29.99 $29.83 $29.94 $25.00 348,153
2018-03-07 $29.63 $29.88 $29.56 $29.88 $24.95 975,987
2018-03-06 $29.74 $29.83 $29.64 $29.78 $24.87 47,882
2018-03-05 $29.35 $29.67 $29.35 $29.63 $24.74 23,947
2018-03-02 $29.29 $29.50 $29.18 $29.50 $24.63 17,317
2018-03-01 $29.72 $29.83 $29.32 $29.41 $24.56 18,406
2018-02-28 $30.20 $30.20 $29.86 $29.86 $24.93 15,975
2018-02-27 $30.31 $30.38 $30.12 $30.14 $25.17 21,815
2018-02-26 $30.31 $30.48 $30.17 $30.42 $25.40 225,765
2018-02-23 $30.18 $30.22 $30.06 $30.17 $25.19 269,547
2018-02-22 $30.02 $30.19 $29.94 $29.96 $25.02 99,540
2018-02-21 $30.14 $30.29 $29.91 $29.94 $25.00 587,923
2018-02-20 $30.12 $30.21 $29.98 $30.04 $25.08 195,034
2018-02-16 $30.16 $30.33 $30.15 $30.27 $25.28 41,483
2018-02-15 $30.10 $30.12 $29.95 $30.12 $25.15 40,457
2018-02-14 $29.70 $29.96 $29.62 $29.94 $25.00 122,391
2018-02-13 $29.47 $29.57 $29.40 $29.55 $24.67 45,024
2018-02-12 $29.51 $29.71 $29.46 $29.68 $24.78 16,507
2018-02-09 $29.35 $29.45 $28.71 $29.29 $24.46 376,210
2018-02-08 $29.94 $29.94 $29.29 $29.30 $24.47 82,212
2018-02-07 $30.21 $30.26 $29.93 $30.09 $25.13 30,070
2018-02-06 $29.67 $30.39 $29.67 $30.30 $25.30 40,305
2018-02-05 $30.65 $30.72 $29.74 $29.75 $24.84 159,800
2018-02-02 $31.24 $31.24 $31.00 $31.00 $25.89 141,784
2018-02-01 $31.36 $31.51 $31.36 $31.42 $26.24 61,109
2018-01-31 $31.51 $31.51 $31.32 $31.43 $26.24 112,429
2018-01-30 $31.57 $31.57 $31.41 $31.49 $26.29 25,660
2018-01-29 $31.77 $31.79 $31.67 $31.74 $26.50 28,299
2018-01-26 $31.83 $31.94 $31.83 $31.94 $26.67 69,180
2018-01-25 $31.95 $31.95 $31.75 $31.80 $26.55 29,692
2018-01-24 $32.00 $32.00 $31.69 $31.91 $26.64 16,556
2018-01-23 $31.91 $31.95 $31.86 $31.95 $26.68 18,600
2018-01-22 $31.83 $31.92 $31.81 $31.92 $26.65 125,815
2018-01-19 $31.68 $31.74 $31.63 $31.73 $26.50 38,013
2018-01-18 $31.57 $31.61 $31.50 $31.56 $26.35 36,458
2018-01-17 $31.58 $31.73 $31.53 $31.67 $26.45 44,839
2018-01-16 $31.70 $31.73 $31.41 $31.49 $26.30 428,683
2018-01-12 $31.46 $31.66 $31.46 $31.66 $26.44 14,833
2018-01-11 $31.40 $31.47 $31.39 $31.47 $26.28 17,587
2018-01-10 $31.33 $31.37 $31.28 $31.33 $26.16 27,388
2018-01-09 $31.34 $31.41 $31.32 $31.40 $26.22 22,310
2018-01-08 $31.34 $31.76 $31.33 $31.37 $26.19 47,276
2018-01-05 $31.23 $31.36 $31.23 $31.36 $26.19 7,444
2018-01-04 $31.12 $31.18 $31.11 $31.13 $25.99 14,229
2018-01-03 $30.71 $30.90 $30.71 $30.90 $25.80 17,812
2018-01-02 $30.59 $30.67 $30.58 $30.67 $25.61 19,109
2017-12-29 $30.68 $30.68 $30.54 $30.54 $25.50 16,804
2017-12-28 $30.63 $30.63 $30.55 $30.56 $25.52 55,145
2017-12-27 $30.60 $30.61 $30.52 $30.56 $25.52 24,644
2017-12-26 $30.50 $30.54 $30.40 $30.50 $25.47 11,833
2017-12-22 $30.58 $30.63 $30.56 $30.63 $25.47 41,076
2017-12-21 $30.50 $30.64 $30.48 $30.54 $25.39 47,854
2017-12-20 $30.50 $30.50 $30.42 $30.43 $25.30 21,453
2017-12-19 $30.55 $30.56 $30.46 $30.49 $25.35 30,776
2017-12-18 $30.52 $30.59 $30.49 $30.53 $25.38 58,699
2017-12-15 $30.23 $30.32 $30.19 $30.28 $25.18 18,166
2017-12-14 $30.41 $30.41 $30.21 $30.23 $25.14 32,011
2017-12-13 $30.43 $30.44 $30.39 $30.42 $25.29 84,252
2017-12-12 $30.36 $30.43 $30.36 $30.39 $25.27 26,102
2017-12-11 $30.31 $30.35 $30.22 $30.27 $25.17 116,706
2017-12-08 $30.22 $30.28 $30.19 $30.24 $25.14 32,094
2017-12-07 $30.06 $30.18 $30.06 $30.09 $25.02 24,388
2017-12-06 $30.04 $30.10 $30.02 $30.03 $24.97 30,079
2017-12-05 $30.20 $30.23 $30.06 $30.10 $25.03 50,181
2017-12-04 $30.32 $30.34 $30.22 $30.22 $25.13 15,144
2017-12-01 $30.25 $30.33 $30.20 $30.22 $25.13 24,936
2017-11-30 $30.43 $30.43 $30.32 $30.34 $25.23 46,801
2017-11-29 $30.42 $30.43 $30.24 $30.29 $25.19 38,035
2017-11-28 $30.26 $30.36 $30.23 $30.35 $25.24 12,621
2017-11-27 $30.22 $30.22 $30.13 $30.13 $25.05 22,406
2017-11-24 $30.31 $30.32 $30.27 $30.29 $25.19 3,175
2017-11-22 $30.22 $30.22 $30.04 $30.11 $25.04 166,354
2017-11-21 $30.08 $30.13 $30.00 $30.00 $24.95 110,994
2017-11-20 $29.92 $29.96 $29.90 $29.93 $24.89 37,058
2017-11-17 $29.85 $29.90 $29.83 $29.86 $24.83 26,004
2017-11-16 $29.93 $30.02 $29.93 $29.99 $24.93 38,447
2017-11-15 $29.70 $29.85 $29.69 $29.80 $24.78 71,322
2017-11-14 $29.98 $30.00 $29.91 $30.00 $24.95 149,699
2017-11-13 $29.87 $30.03 $29.87 $30.01 $24.95 34,427
2017-11-10 $30.12 $30.15 $30.08 $30.14 $25.06 12,928
2017-11-09 $30.20 $30.24 $30.06 $30.24 $25.14 13,454
2017-11-08 $30.36 $30.45 $30.34 $30.45 $25.32 159,956
2017-11-07 $30.40 $30.40 $30.27 $30.28 $25.18 22,208
2017-11-06 $30.33 $30.40 $30.31 $30.39 $25.27 146,821
2017-11-03 $30.33 $30.41 $30.32 $30.39 $25.27 21,881
2017-11-02 $30.35 $30.44 $30.30 $30.43 $25.30 27,188
2017-11-01 $30.42 $30.44 $30.33 $30.37 $25.25 27,369
2017-10-31 $30.18 $30.26 $30.18 $30.25 $25.15 31,890
2017-10-30 $30.15 $30.17 $30.12 $30.17 $25.09 28,434
2017-10-27 $30.08 $30.11 $30.06 $30.10 $25.02 32,597
2017-10-26 $30.07 $30.12 $30.05 $30.08 $25.01 5,459
2017-10-25 $30.06 $30.06 $29.89 $29.95 $24.90 20,956
2017-10-24 $30.07 $30.15 $30.05 $30.05 $24.99 22,735
2017-10-23 $30.17 $30.17 $30.02 $30.02 $24.96 222,426
2017-10-20 $30.15 $30.16 $30.13 $30.15 $25.07 28,217
2017-10-19 $29.97 $30.14 $29.97 $30.14 $25.06 16,338
2017-10-18 $30.19 $30.22 $30.16 $30.19 $25.10 27,605
2017-10-17 $30.11 $30.13 $30.06 $30.13 $25.05 40,942
2017-10-16 $30.06 $30.14 $30.06 $30.10 $25.03 76,314
2017-10-13 $30.10 $30.16 $30.04 $30.13 $25.05 107,730
2017-10-12 $30.03 $30.07 $30.00 $30.02 $24.96 21,085
2017-10-11 $29.99 $30.07 $29.98 $30.07 $25.00 16,251
2017-10-10 $29.92 $30.01 $29.89 $30.01 $24.95 13,437
2017-10-09 $29.80 $29.82 $29.77 $29.79 $24.77 12,890
2017-10-06 $29.66 $29.77 $29.66 $29.77 $24.75 19,048
2017-10-05 $29.78 $29.81 $29.75 $29.77 $24.75 35,444
2017-10-04 $29.71 $29.77 $29.71 $29.74 $24.73 15,507
2017-10-03 $29.79 $29.85 $29.79 $29.83 $24.80 9,231
2017-10-02 $29.62 $29.79 $29.62 $29.75 $24.74 30,540
2017-09-29 $29.56 $29.76 $29.56 $29.73 $24.72 44,965
2017-09-28 $29.54 $29.60 $29.52 $29.58 $24.60 28,569
2017-09-27 $29.47 $29.56 $29.47 $29.55 $24.57 19,108
2017-09-26 $29.50 $29.50 $29.41 $29.47 $24.50 54,324
2017-09-25 $29.68 $29.68 $29.50 $29.58 $24.52 77,666
2017-09-22 $29.71 $29.71 $29.66 $29.69 $24.61 68,493
2017-09-21 $29.51 $29.65 $29.51 $29.65 $24.58 84,022
2017-09-20 $29.60 $29.70 $29.49 $29.61 $24.54 118,204
2017-09-19 $29.63 $29.69 $29.57 $29.64 $24.57 53,843
2017-09-18 $29.45 $29.55 $29.45 $29.53 $24.48 56,290
2017-09-15 $29.41 $29.45 $29.39 $29.45 $24.41 20,132
2017-09-14 $29.34 $29.45 $29.34 $29.43 $24.40 373,355
2017-09-13 $29.50 $29.50 $29.40 $29.40 $24.37 13,501
2017-09-12 $29.49 $29.52 $29.47 $29.51 $24.46 15,295
2017-09-11 $29.39 $29.47 $29.39 $29.39 $24.36 8,354
2017-09-08 $29.18 $29.20 $29.11 $29.15 $24.16 8,847
2017-09-07 $29.16 $29.21 $29.08 $29.11 $24.13 135,719
2017-09-06 $28.95 $29.10 $28.95 $29.06 $24.09 7,884
2017-09-05 $29.02 $29.03 $28.82 $28.87 $23.93 24,001
2017-09-01 $29.16 $29.16 $29.10 $29.13 $24.15 19,731
2017-08-31 $29.01 $29.07 $28.99 $29.07 $24.10 13,986
2017-08-30 $28.85 $28.91 $28.82 $28.89 $23.95 22,435
2017-08-29 $28.74 $28.90 $28.72 $28.83 $23.90 59,337
2017-08-28 $28.99 $28.99 $28.91 $28.91 $23.97 10,947
2017-08-25 $28.98 $29.05 $28.93 $28.95 $24.00 14,686
2017-08-24 $28.92 $28.94 $28.86 $28.86 $23.92 42,145
2017-08-23 $28.76 $28.92 $28.76 $28.89 $23.95 43,590
2017-08-22 $28.90 $28.95 $28.88 $28.93 $23.98 41,956
2017-08-21 $28.72 $28.77 $28.72 $28.74 $23.82 15,453
2017-08-18 $28.70 $28.85 $28.70 $28.76 $23.84 22,440
2017-08-17 $28.98 $28.99 $28.72 $28.72 $23.81 18,912
2017-08-16 $29.08 $29.09 $29.03 $29.04 $24.07 10,351
2017-08-15 $28.92 $28.94 $28.86 $28.93 $23.98 32,554
2017-08-14 $28.91 $28.96 $28.91 $28.91 $23.97 99,942
2017-08-11 $28.72 $28.76 $28.65 $28.70 $23.79 99,703
2017-08-10 $29.00 $29.00 $28.75 $28.76 $23.84 22,635
2017-08-09 $29.07 $29.11 $29.04 $29.11 $24.13 16,159
2017-08-08 $29.23 $29.34 $29.22 $29.22 $24.22 86,530
2017-08-07 $29.34 $29.34 $29.29 $29.33 $24.31 10,422
2017-08-04 $29.31 $29.32 $29.27 $29.30 $24.29 33,581
2017-08-03 $29.24 $29.24 $29.20 $29.20 $24.21 82,631
2017-08-02 $29.20 $29.22 $29.16 $29.19 $24.20 30,686
2017-08-01 $29.21 $29.22 $29.16 $29.18 $24.19 14,731
2017-07-31 $29.00 $29.00 $28.97 $29.00 $24.04 9,671
2017-07-28 $28.86 $28.96 $28.86 $28.96 $24.01 15,606
2017-07-27 $29.07 $29.07 $28.93 $28.99 $24.03 8,330
2017-07-26 $28.91 $29.05 $28.91 $29.00 $24.04 11,997
2017-07-25 $28.91 $28.91 $28.80 $28.88 $23.94 192,541
2017-07-24 $28.77 $28.80 $28.69 $28.78 $23.86 6,306
2017-07-21 $28.80 $28.86 $28.78 $28.83 $23.90 53,630
2017-07-20 $29.03 $29.04 $28.94 $29.04 $24.07 88,828
2017-07-19 $28.85 $28.93 $28.85 $28.90 $23.96 33,937
2017-07-18 $28.78 $28.79 $28.69 $28.77 $23.85 42,508
2017-07-17 $28.83 $28.85 $28.79 $28.84 $23.91 55,530
2017-07-14 $28.64 $28.87 $28.64 $28.86 $23.92 38,883
2017-07-13 $28.57 $28.72 $28.57 $28.69 $23.78 55,731
2017-07-12 $28.60 $28.65 $28.54 $28.55 $23.67 202,209
2017-07-11 $28.44 $28.46 $28.34 $28.38 $23.53 290,255
2017-07-10 $28.68 $28.68 $28.40 $28.43 $23.57 27,499
2017-07-07 $28.35 $28.47 $28.35 $28.45 $23.58 15,055
2017-07-06 $28.40 $28.43 $28.25 $28.31 $23.47 93,775
2017-07-05 $28.45 $28.54 $28.42 $28.54 $23.66 32,440
2017-07-03 $28.54 $28.57 $28.46 $28.52 $23.64 78,114
2017-06-30 $28.51 $28.51 $28.34 $28.45 $23.58 26,396
2017-06-29 $28.63 $28.63 $28.30 $28.39 $23.53 93,110
2017-06-28 $28.62 $28.71 $28.56 $28.63 $23.73 25,576
2017-06-27 $28.52 $28.59 $28.46 $28.51 $23.63 66,686
2017-06-26 $28.51 $28.63 $28.51 $28.55 $23.67 18,419
2017-06-23 $28.75 $28.85 $28.73 $28.83 $23.59 11,638
2017-06-22 $28.74 $28.84 $28.74 $28.79 $23.56 12,237
2017-06-21 $28.81 $28.83 $28.70 $28.78 $23.55 40,921
2017-06-20 $28.88 $29.00 $28.81 $28.85 $23.61 56,360
2017-06-19 $29.08 $29.12 $29.06 $29.07 $23.79 7,088
2017-06-16 $28.84 $28.92 $28.80 $28.90 $23.65 41,191
2017-06-15 $28.60 $28.70 $28.56 $28.70 $23.48 42,099
2017-06-14 $29.06 $29.06 $28.85 $28.91 $23.65 18,477
2017-06-13 $28.95 $29.01 $28.91 $29.01 $23.74 105,467
2017-06-12 $28.90 $28.90 $28.74 $28.78 $23.55 15,341
2017-06-09 $28.72 $29.00 $28.72 $28.88 $23.63 241,875
2017-06-08 $28.82 $28.89 $28.81 $28.85 $23.61 30,346
2017-06-07 $28.94 $28.95 $28.77 $28.84 $23.60 18,276
2017-06-06 $29.02 $29.04 $28.76 $28.79 $23.56 425,917
2017-06-05 $29.16 $29.16 $29.03 $29.08 $23.79 40,608
2017-06-02 $29.16 $29.25 $29.14 $29.23 $23.92 76,018
2017-06-01 $28.97 $29.09 $28.96 $29.08 $23.79 103,808
2017-05-31 $29.09 $29.09 $28.80 $28.87 $23.62 372,082
2017-05-30 $28.93 $28.93 $28.74 $28.87 $23.62 54,020
2017-05-26 $28.92 $28.92 $28.87 $28.89 $23.64 28,171
2017-05-25 $29.06 $29.06 $28.90 $28.92 $23.66 17,822
2017-05-24 $29.03 $29.03 $28.87 $28.95 $23.69 56,375
2017-05-23 $28.97 $29.00 $28.94 $28.97 $23.70 223,302
2017-05-22 $28.93 $28.94 $28.88 $28.92 $23.66 16,630
2017-05-19 $28.80 $28.90 $28.80 $28.86 $23.61 13,854
2017-05-18 $28.50 $28.65 $28.47 $28.60 $23.40 11,809
2017-05-17 $28.84 $28.84 $28.51 $28.51 $23.33 48,623
2017-05-16 $28.96 $29.09 $28.96 $29.02 $23.74 22,146
2017-05-15 $28.97 $28.98 $28.90 $28.96 $23.70 28,351
2017-05-12 $28.85 $28.86 $28.74 $28.82 $23.58 1,510,179
2017-05-11 $28.82 $28.82 $28.70 $28.79 $23.56 113,159
2017-05-10 $28.87 $28.87 $28.67 $28.84 $23.60 35,571
2017-05-09 $28.78 $28.79 $28.73 $28.75 $23.52 37,049
2017-05-08 $28.77 $28.78 $28.70 $28.73 $23.51 47,884
2017-05-05 $28.68 $28.82 $28.68 $28.82 $23.58 7,467
2017-05-04 $28.37 $28.58 $28.37 $28.56 $23.37 39,168
2017-05-03 $28.19 $28.41 $28.19 $28.37 $23.21 20,619
2017-05-02 $28.43 $28.43 $28.34 $28.39 $23.23 15,545
2017-05-01 $28.22 $28.28 $28.19 $28.20 $23.07 56,380
2017-04-28 $28.18 $28.18 $28.13 $28.14 $23.02 7,768
2017-04-27 $28.28 $28.28 $28.13 $28.15 $23.03 17,105
2017-04-26 $28.25 $28.26 $28.10 $28.10 $22.99 15,187
2017-04-25 $28.18 $28.22 $28.14 $28.19 $23.07 33,156
2017-04-24 $27.95 $28.02 $27.95 $27.97 $22.89 28,267
2017-04-21 $27.38 $27.39 $27.31 $27.36 $22.39 11,328
2017-04-20 $27.42 $27.42 $27.31 $27.31 $22.35 45,422
2017-04-19 $27.24 $27.25 $27.05 $27.08 $22.16 29,553
2017-04-18 $27.28 $27.28 $27.08 $27.15 $22.21 70,075
2017-04-17 $27.48 $27.55 $27.40 $27.55 $22.54 41,830
2017-04-13 $27.52 $27.52 $27.41 $27.45 $22.46 68,167
2017-04-12 $27.59 $27.60 $27.54 $27.58 $22.57 27,407
2017-04-11 $27.76 $27.76 $27.55 $27.69 $22.66 9,789
2017-04-10 $27.71 $27.71 $27.59 $27.63 $22.61 9,978
2017-04-07 $27.65 $27.75 $27.61 $27.69 $22.66 70,999
2017-04-06 $27.66 $27.66 $27.58 $27.62 $22.60 33,266
2017-04-05 $27.74 $27.75 $27.57 $27.57 $22.56 11,953
2017-04-04 $27.68 $27.70 $27.57 $27.70 $22.66 15,337
2017-04-03 $27.76 $27.76 $27.57 $27.69 $22.66 17,104
2017-03-31 $27.70 $27.79 $27.70 $27.76 $22.71 7,184
2017-03-30 $27.82 $27.83 $27.73 $27.79 $22.74 133,609
2017-03-29 $27.76 $27.79 $27.65 $27.74 $22.70 11,837
2017-03-28 $27.58 $27.76 $27.57 $27.76 $22.71 9,803
2017-03-27 $27.29 $27.54 $27.29 $27.52 $22.52 31,962
2017-03-24 $27.77 $27.82 $27.70 $27.73 $22.51 180,873
2017-03-23 $27.62 $27.75 $27.62 $27.67 $22.46 10,038
2017-03-22 $27.61 $27.70 $27.59 $27.70 $22.49 14,895
2017-03-21 $28.12 $28.12 $27.70 $27.70 $22.49 10,792
2017-03-20 $28.04 $28.04 $27.91 $27.98 $22.72 54,043
2017-03-17 $27.99 $28.04 $27.94 $27.98 $22.72 26,641
2017-03-16 $27.93 $27.94 $27.90 $27.94 $22.68 18,852
2017-03-15 $27.70 $27.85 $27.69 $27.85 $22.61 141,782
2017-03-14 $27.63 $27.64 $27.56 $27.63 $22.43 27,875
2017-03-13 $27.80 $27.80 $27.73 $27.77 $22.55 124,796
2017-03-10 $27.76 $27.76 $27.62 $27.70 $22.49 88,665
2017-03-09 $27.46 $27.56 $27.45 $27.56 $22.38 61,391
2017-03-08 $27.51 $27.56 $27.41 $27.41 $22.26 72,415
2017-03-07 $27.48 $27.54 $27.47 $27.50 $22.33 16,756
2017-03-06 $27.59 $27.59 $27.50 $27.57 $22.38 15,302
2017-03-03 $27.58 $27.64 $27.53 $27.61 $22.42 58,565
2017-03-02 $27.52 $27.57 $27.50 $27.50 $22.33 24,922
2017-03-01 $27.53 $27.66 $27.52 $27.59 $22.40 41,276
2017-02-28 $27.04 $27.20 $27.04 $27.18 $22.07 31,296
2017-02-27 $27.15 $27.22 $27.12 $27.20 $22.08 27,480
2017-02-24 $27.13 $27.19 $27.12 $27.19 $22.07 73,508
2017-02-23 $27.48 $27.48 $27.33 $27.34 $22.20 84,404
2017-02-22 $27.31 $27.40 $27.31 $27.40 $22.25 72,037
2017-02-21 $27.33 $27.43 $27.33 $27.43 $22.27 19,874
2017-02-17 $27.20 $27.32 $27.20 $27.31 $22.17 72,404
2017-02-16 $27.35 $27.35 $27.29 $27.32 $22.18 12,639
2017-02-15 $27.29 $27.37 $27.29 $27.32 $22.18 30,065
2017-02-14 $27.20 $27.28 $27.20 $27.27 $22.14 5,957
2017-02-13 $27.26 $27.27 $27.21 $27.26 $22.13 2,102
2017-02-10 $27.03 $27.13 $27.03 $27.09 $22.00 12,512
2017-02-09 $26.91 $27.04 $26.91 $27.02 $21.94 51,321
2017-02-08 $26.87 $26.87 $26.72 $26.85 $21.80 13,876
2017-02-07 $26.85 $26.85 $26.75 $26.80 $21.76 8,776
2017-02-06 $26.80 $26.92 $26.67 $26.79 $21.75 1,212,154
2017-02-03 $26.94 $26.96 $26.90 $26.90 $21.84 101,388
2017-02-02 $26.86 $26.89 $26.75 $26.77 $21.73 260,334
2017-02-01 $26.79 $26.85 $26.79 $26.85 $21.80 2,074
2017-01-31 $26.72 $26.78 $26.66 $26.76 $21.73 65,800
2017-01-30 $26.85 $26.86 $26.74 $26.85 $21.80 72,669
2017-01-27 $27.23 $27.23 $27.05 $27.07 $21.98 20,499
2017-01-26 $27.30 $27.30 $27.07 $27.09 $22.00 17,002
2017-01-25 $27.06 $27.16 $27.06 $27.16 $22.05 29,375
2017-01-24 $26.81 $27.00 $26.81 $26.96 $21.89 20,352
2017-01-23 $26.85 $26.85 $26.70 $26.77 $21.73 39,592
2017-01-20 $26.93 $26.93 $26.85 $26.89 $21.83 7,937
2017-01-19 $26.90 $26.90 $26.78 $26.83 $21.78 8,475
2017-01-18 $26.82 $26.84 $26.74 $26.79 $21.75 21,290
2017-01-17 $26.99 $26.99 $26.78 $26.80 $21.76 7,444
2017-01-13 $27.06 $27.10 $27.04 $27.08 $21.99 18,689
2017-01-12 $26.89 $27.01 $26.88 $26.98 $21.90 1,506,539
2017-01-11 $27.00 $27.05 $26.93 $26.97 $21.90 320,743
2017-01-10 $26.92 $26.99 $26.92 $26.97 $21.90 11,849
2017-01-09 $26.94 $26.99 $26.90 $26.92 $21.86 13,601
2017-01-06 $26.99 $27.07 $26.97 $26.97 $21.90 41,653
2017-01-05 $27.08 $27.08 $26.93 $27.01 $21.93 23,997
2017-01-04 $27.02 $27.02 $26.85 $26.90 $21.84 106,166
2017-01-03 $26.71 $26.84 $26.67 $26.82 $21.77 43,389
2016-12-30 $26.47 $26.48 $26.43 $26.44 $21.47 18,573
2016-12-29 $26.58 $26.58 $26.44 $26.45 $21.47 19,697
2016-12-28 $26.46 $26.55 $26.41 $26.41 $21.44 15,211
2016-12-27 $26.53 $26.56 $26.47 $26.52 $21.52 49,950
2016-12-23 $26.52 $26.53 $26.37 $26.48 $21.48 330,351
2016-12-22 $26.76 $26.76 $26.55 $26.59 $21.51 33,182
2016-12-21 $26.62 $26.66 $26.61 $26.64 $21.56 5,482
2016-12-20 $26.67 $26.69 $26.61 $26.66 $21.57 88,227
2016-12-19 $26.58 $26.61 $26.55 $26.57 $21.50 30,717
2016-12-16 $26.74 $26.74 $26.54 $26.55 $21.48 24,369
2016-12-15 $26.50 $26.63 $26.49 $26.60 $21.52 168,787
2016-12-14 $26.40 $26.61 $26.40 $26.43 $21.39 72,499
2016-12-13 $26.55 $26.68 $26.54 $26.64 $21.56 95,280
2016-12-12 $26.43 $26.46 $26.34 $26.35 $21.32 12,079
2016-12-09 $26.41 $26.52 $26.40 $26.52 $21.46 17,757
2016-12-08 $26.30 $26.42 $26.25 $26.39 $21.35 41,645
2016-12-07 $26.13 $26.24 $25.98 $26.20 $21.20 17,974
2016-12-06 $25.82 $25.87 $25.63 $25.85 $20.92 27,057
2016-12-05 $25.56 $25.57 $25.51 $25.56 $20.68 5,432
2016-12-02 $25.81 $25.83 $25.74 $25.83 $20.55 31,523
2016-12-01 $26.04 $26.04 $25.80 $25.80 $20.52 12,124
2016-11-30 $26.05 $26.05 $25.86 $25.86 $20.57 172,290
2016-11-29 $25.80 $25.88 $25.80 $25.83 $20.55 4,386
2016-11-28 $25.85 $25.85 $25.76 $25.82 $20.54 4,614
2016-11-25 $25.91 $25.93 $25.90 $25.93 $20.62 18,719
2016-11-23 $25.87 $25.87 $25.74 $25.80 $20.52 79,934
2016-11-22 $25.86 $25.94 $25.78 $25.89 $20.59 16,608
2016-11-21 $25.71 $25.75 $25.69 $25.75 $20.48 9,536
2016-11-18 $25.68 $25.68 $25.59 $25.59 $20.35 39,633
2016-11-17 $25.66 $25.75 $25.66 $25.74 $20.47 6,774
2016-11-16 $25.64 $25.64 $25.54 $25.55 $20.32 15,233
2016-11-15 $25.65 $25.80 $25.61 $25.77 $20.50 4,778
2016-11-14 $25.54 $25.55 $25.51 $25.52 $20.30 7,840
2016-11-11 $25.57 $25.59 $25.44 $25.59 $20.35 31,661
2016-11-10 $25.81 $25.81 $25.54 $25.68 $20.42 9,777
2016-11-09 $25.54 $25.81 $25.53 $25.77 $20.50 20,317
2016-11-08 $25.55 $26.42 $25.52 $25.71 $20.45 35,263
2016-11-07 $25.52 $25.53 $25.46 $25.52 $20.30 55,255
2016-11-04 $25.13 $25.16 $25.05 $25.05 $19.93 83,838
2016-11-03 $25.50 $25.50 $25.29 $25.29 $20.11 11,420
2016-11-02 $25.61 $25.61 $25.43 $25.51 $20.29 3,208
2016-11-01 $25.89 $25.89 $25.72 $25.74 $20.47 5,087
2016-10-31 $25.92 $25.97 $25.89 $25.91 $20.61 302,312
2016-10-28 $25.97 $26.02 $25.88 $25.89 $20.59 151,825
2016-10-27 $26.03 $26.03 $26.03 $26.03 $20.70 492
2016-10-26 $25.94 $26.02 $25.92 $25.97 $20.66 4,956
2016-10-25 $26.10 $26.10 $26.05 $26.05 $20.72 4,483
2016-10-24 $26.16 $26.16 $25.98 $25.98 $20.66 11,907
2016-10-21 $26.00 $26.07 $26.00 $26.07 $20.74 3,320
2016-10-20 $26.03 $26.12 $26.00 $26.01 $20.69 4,546
2016-10-19 $26.01 $26.07 $26.01 $26.04 $20.71 8,657
2016-10-18 $25.99 $26.00 $25.90 $25.93 $20.63 174,360
2016-10-17 $25.83 $25.83 $25.73 $25.73 $20.46 1,933
2016-10-14 $26.02 $26.02 $25.85 $25.90 $20.60 14,206
2016-10-13 $25.55 $25.66 $25.55 $25.64 $20.39 3,872
2016-10-12 $25.90 $25.92 $25.89 $25.89 $20.59 10,929
2016-10-11 $26.09 $26.09 $25.91 $25.91 $20.61 3,294
2016-10-10 $26.18 $26.22 $26.18 $26.18 $20.82 10,480
2016-10-07 $26.06 $26.08 $25.93 $26.03 $20.70 3,478
2016-10-06 $26.26 $26.26 $26.09 $26.14 $20.79 19,625
2016-10-05 $26.13 $26.19 $26.12 $26.19 $20.83 5,221
2016-10-04 $26.15 $26.15 $25.96 $25.96 $20.65 35,978
2016-10-03 $25.91 $25.94 $25.89 $25.94 $20.63 22,631
2016-09-30 $25.92 $25.97 $25.92 $25.94 $20.63 1,866
2016-09-29 $26.14 $26.14 $25.66 $25.81 $20.53 52,801
2016-09-28 $25.79 $26.03 $25.72 $25.96 $20.65 40,148
2016-09-27 $25.61 $25.73 $25.61 $25.73 $20.47 19,485
2016-09-26 $25.87 $25.87 $25.66 $25.66 $20.41 12,547
2016-09-23 $26.16 $26.19 $26.13 $26.15 $20.67 23,159
2016-09-22 $26.39 $26.39 $26.30 $26.31 $20.79 222,705
2016-09-21 $25.91 $26.09 $25.78 $26.06 $20.60 27,510
2016-09-20 $25.77 $25.77 $25.67 $25.72 $20.33 22,605
2016-09-19 $25.65 $25.68 $25.60 $25.61 $20.24 37,520
2016-09-16 $25.45 $25.51 $25.40 $25.44 $20.11 32,175
2016-09-15 $25.50 $25.66 $25.45 $25.63 $20.26 28,323
2016-09-14 $25.51 $25.61 $25.44 $25.46 $20.12 40,844
2016-09-13 $25.69 $25.69 $25.46 $25.56 $20.20 3,283
2016-09-12 $25.65 $26.05 $25.65 $26.03 $20.57 7,529
2016-09-09 $26.18 $26.19 $25.91 $25.91 $20.48 3,182
2016-09-08 $26.41 $26.41 $26.27 $26.33 $20.81 9,587
2016-09-07 $26.34 $26.34 $26.28 $26.30 $20.79 6,809
2016-09-06 $26.30 $26.33 $26.27 $26.27 $20.76 3,104
2016-09-02 $26.16 $26.31 $26.12 $26.22 $20.72 19,245
2016-09-01 $25.95 $25.96 $25.79 $25.88 $20.45 2,721
2016-08-31 $25.90 $25.90 $25.75 $25.80 $20.39 6,320
2016-08-30 $25.92 $25.93 $25.85 $25.85 $20.43 9,203
2016-08-29 $25.74 $25.83 $25.70 $25.75 $20.35 12,000
2016-08-26 $25.80 $25.94 $25.59 $25.60 $20.23 6,584
2016-08-25 $25.74 $25.78 $25.69 $25.71 $20.32 20,459
2016-08-24 $25.90 $25.90 $25.79 $25.82 $20.41 4,088
2016-08-23 $25.89 $25.90 $25.80 $25.80 $20.39 19,183
2016-08-22 $25.70 $25.79 $25.67 $25.74 $20.34 19,898
2016-08-19 $25.72 $25.81 $25.67 $25.75 $20.35 51,403
2016-08-18 $25.80 $25.87 $25.75 $25.84 $20.42 32,317
2016-08-17 $25.81 $25.84 $25.70 $25.83 $20.41 7,213
2016-08-16 $25.88 $25.89 $25.79 $25.79 $20.38 163,002
2016-08-15 $26.04 $26.07 $26.00 $26.01 $20.56 15,902
2016-08-12 $25.98 $26.01 $25.93 $25.93 $20.49 14,740
2016-08-11 $25.93 $26.09 $25.88 $26.01 $20.56 38,575
2016-08-10 $25.84 $25.87 $25.78 $25.80 $20.39 34,560
2016-08-09 $25.76 $25.81 $25.76 $25.80 $20.39 1,820
2016-08-08 $25.64 $25.65 $25.61 $25.61 $20.24 8,157
2016-08-05 $25.43 $25.50 $25.39 $25.46 $20.12 104,060
2016-08-04 $25.24 $25.28 $25.17 $25.25 $19.96 28,424
2016-08-03 $24.92 $25.00 $24.86 $24.99 $19.75 5,434
2016-08-02 $25.14 $25.15 $24.85 $24.85 $19.64 11,095
2016-08-01 $25.36 $25.37 $25.28 $25.32 $20.01 8,351
2016-07-29 $25.43 $25.51 $25.38 $25.44 $20.11 35,225
2016-07-28 $25.34 $25.46 $25.24 $25.42 $20.09 9,793
2016-07-27 $25.50 $25.50 $25.29 $25.39 $20.07 4,400
2016-07-26 $25.27 $25.33 $25.20 $25.27 $19.97 2,737
2016-07-25 $25.32 $25.32 $25.19 $25.19 $19.91 12,819
2016-07-22 $25.28 $25.35 $25.23 $25.26 $19.96 1,799
2016-07-21 $25.25 $25.28 $25.18 $25.18 $19.90 2,143
2016-07-20 $25.10 $25.28 $25.10 $25.24 $19.95 9,747
2016-07-19 $25.09 $25.12 $25.00 $25.12 $19.85 19,094
2016-07-18 $25.16 $25.34 $25.09 $25.19 $19.91 32,346
2016-07-15 $25.21 $25.22 $25.16 $25.16 $19.88 13,727
2016-07-14 $25.25 $25.25 $25.15 $25.15 $19.88 6,921
2016-07-13 $25.12 $25.12 $25.03 $25.07 $19.81 5,329
2016-07-12 $25.07 $25.12 $25.01 $25.01 $19.77 160,464
2016-07-11 $24.69 $24.73 $24.65 $24.67 $19.50 4,085
2016-07-08 $24.25 $24.33 $24.22 $24.30 $19.21 22,316
2016-07-07 $24.12 $24.16 $24.04 $24.04 $19.00 726
2016-07-06 $23.80 $24.04 $23.68 $24.04 $19.00 47,219
2016-07-05 $24.11 $24.13 $24.10 $24.10 $19.05 1,960
2016-07-01 $24.54 $24.56 $24.53 $24.54 $19.39 10,329
2016-06-30 $24.16 $24.59 $24.15 $24.43 $19.31 93,883
2016-06-29 $24.03 $24.07 $23.88 $23.90 $18.89 337,786
2016-06-28 $23.59 $23.74 $23.59 $23.71 $18.74 34,290
2016-06-27 $23.17 $23.17 $22.98 $22.98 $18.16 91,309
2016-06-24 $23.82 $23.99 $23.50 $23.59 $18.64 44,066
2016-06-23 $25.04 $25.21 $24.95 $25.21 $19.92 128,595
2016-06-22 $24.80 $24.80 $24.61 $24.71 $19.53 11,863
2016-06-21 $24.56 $24.88 $24.56 $24.69 $19.51 50,634
2016-06-20 $24.49 $24.54 $24.45 $24.47 $19.34 44,172
2016-06-17 $24.07 $24.18 $24.01 $24.02 $18.77 192,764
2016-06-16 $23.94 $24.18 $23.94 $24.18 $18.90 15,520
2016-06-15 $24.26 $24.26 $24.05 $24.09 $18.83 478,930
2016-06-14 $23.88 $24.00 $23.85 $24.00 $18.76 20,570
2016-06-13 $24.20 $24.20 $24.20 $24.20 $18.91 205
2016-06-10 $24.75 $24.76 $24.53 $24.54 $19.18 215,287
2016-06-09 $25.14 $25.26 $25.14 $25.22 $19.71 24,939
2016-06-08 $25.47 $25.47 $25.47 $25.47 $19.91 17,741
2016-06-07 $25.45 $25.45 $25.45 $25.45 $19.89 1,270
2016-06-06 $25.21 $25.21 $25.21 $25.21 $19.71 150
2016-06-03 $25.01 $25.17 $25.01 $25.10 $19.62 32,094
2016-06-02 $25.01 $25.02 $25.01 $25.01 $19.55 2,983
2016-06-01 $25.08 $25.08 $25.08 $25.08 $19.60 695
2016-05-31 $25.40 $25.40 $25.14 $25.14 $19.65 73,500
2016-05-27 $25.30 $25.39 $25.30 $25.32 $19.79 7,751
2016-05-26 $25.23 $25.30 $25.23 $25.30 $19.77 11,588
2016-05-25 $25.17 $25.25 $25.17 $25.20 $19.70 9,881
2016-05-24 $24.92 $24.93 $24.91 $24.93 $19.48 1,200
2016-05-23 $24.61 $24.61 $24.61 $24.61 $19.23 7,564
2016-05-20 $24.64 $24.68 $24.64 $24.64 $19.26 5,743
2016-05-19 $24.44 $24.44 $24.21 $24.27 $18.97 60,469
2016-05-18 $24.60 $24.60 $24.60 $24.60 $19.23 750
2016-05-17 $24.74 $24.74 $24.74 $24.74 $19.33 1,205
2016-05-16 $24.71 $24.80 $24.71 $24.80 $19.39 10,555
2016-05-13 $24.66 $24.66 $24.47 $24.47 $19.12 9,952
2016-05-12 $24.66 $24.66 $24.66 $24.66 $19.27 0
2016-05-11 $24.77 $24.78 $24.66 $24.66 $19.27 3,523
2016-05-10 $24.82 $24.93 $24.82 $24.89 $19.45 9,523
2016-05-09 $24.79 $24.79 $24.57 $24.59 $19.22 9,233
2016-05-06 $24.68 $24.72 $24.56 $24.70 $19.30 12,941
2016-05-05 $24.69 $24.69 $24.68 $24.68 $19.29 274
2016-05-04 $24.64 $24.64 $24.63 $24.64 $19.26 1,712
2016-05-03 $24.95 $24.95 $24.88 $24.88 $19.45 5,448
2016-05-02 $25.18 $25.27 $25.18 $25.27 $19.75 1,104
2016-04-29 $25.03 $25.15 $25.03 $25.15 $19.66 154,540
2016-04-28 $25.43 $25.43 $25.39 $25.39 $19.84 2,252
2016-04-27 $25.51 $25.52 $25.48 $25.52 $19.95 19,680
2016-04-26 $25.53 $25.53 $25.53 $25.53 $19.95 2,030
2016-04-25 $25.53 $25.53 $25.50 $25.50 $19.93 2,537
2016-04-22 $25.76 $25.76 $25.68 $25.68 $20.07 6,000
2016-04-21 $25.67 $25.70 $25.65 $25.65 $20.05 8,958,439
2016-04-20 $25.82 $25.82 $25.82 $25.82 $20.18 0
2016-04-19 $25.72 $25.83 $25.71 $25.82 $20.18 1,650
2016-04-18 $24.83 $24.83 $24.83 $24.83 $19.41 0
2016-04-15 $24.83 $24.83 $24.83 $24.83 $19.41 89
2016-04-14 $24.83 $24.83 $24.83 $24.83 $19.41 0
2016-04-13 $24.83 $24.83 $24.83 $24.83 $19.41 40
2016-04-12 $24.83 $24.83 $24.83 $24.83 $19.41 3,161
2016-04-11 $24.55 $24.55 $24.55 $24.55 $19.19 159
2016-04-08 $24.65 $24.65 $24.65 $24.65 $19.27 0
2016-04-07 $24.65 $24.65 $24.65 $24.65 $19.27 0
2016-04-06 $24.65 $24.65 $24.65 $24.65 $19.27 0
2016-04-05 $24.65 $24.65 $24.65 $24.65 $19.27 68
2016-04-04 $24.65 $24.65 $24.65 $24.65 $19.27 0
2016-04-01 $24.65 $24.65 $24.65 $24.65 $19.27 34
2016-03-31 $24.65 $24.65 $24.65 $24.65 $19.27 0
2016-03-30 $24.65 $24.65 $24.65 $24.65 $19.27 0
2016-03-29 $24.65 $24.65 $24.65 $24.65 $19.27 10
2016-03-28 $24.65 $24.65 $24.64 $24.65 $19.27 1,922
2016-03-24 $24.86 $24.86 $24.86 $24.86 $19.43 1
2016-03-23 $24.86 $24.86 $24.86 $24.86 $19.43 1,055
2016-03-22 $24.91 $24.91 $24.91 $24.91 $19.47 0
2016-03-21 $24.94 $24.94 $24.90 $24.91 $19.47 5,893
2016-03-17 $24.74 $24.74 $24.74 $24.74 $19.27 0
2016-03-16 $24.78 $24.78 $24.74 $24.74 $19.27 3,900
2016-03-15 $25.02 $25.02 $25.02 $25.02 $19.48 25
2016-03-14 $25.02 $25.02 $25.02 $25.02 $19.48 25
2016-03-11 $25.05 $25.05 $24.95 $25.02 $19.48 11,279
2016-03-10 $24.51 $24.51 $24.38 $24.38 $18.99 232
2016-03-09 $24.60 $24.60 $24.59 $24.59 $19.15 2,000
2016-03-08 $24.54 $24.61 $24.45 $24.45 $19.04 32,878
2016-03-07 $24.40 $24.40 $24.40 $24.40 $19.00 49
2016-03-04 $24.40 $24.40 $24.40 $24.40 $19.00 266
2016-03-03 $24.41 $24.41 $24.40 $24.40 $19.00 2,100
2016-03-02 $24.24 $24.37 $24.23 $24.37 $18.98 2,801
2016-03-01 $23.56 $23.56 $23.56 $23.56 $18.34 0
2016-02-29 $23.56 $23.56 $23.56 $23.56 $18.34 75
2016-02-26 $23.56 $23.56 $23.56 $23.56 $18.34 0
2016-02-25 $23.56 $23.56 $23.56 $23.56 $18.34 100
2016-02-24 $23.40 $23.40 $23.40 $23.40 $18.22 100
2016-02-23 $23.55 $23.55 $23.55 $23.55 $18.34 0
2016-02-22 $23.55 $23.55 $23.55 $23.55 $18.34 74
2016-02-19 $23.46 $23.57 $23.46 $23.55 $18.34 2,105
2016-02-18 $23.75 $23.75 $23.75 $23.75 $18.50 0
2016-02-17 $23.57 $23.76 $23.57 $23.75 $18.50 24,910
2016-02-16 $23.13 $23.13 $23.13 $23.13 $18.01 134
2016-02-12 $22.42 $22.56 $22.37 $22.54 $17.55 6,170
2016-02-11 $22.35 $22.35 $22.19 $22.31 $17.38 9,495
2016-02-10 $22.94 $22.94 $22.94 $22.94 $17.87 1,080
2016-02-09 $22.50 $22.68 $22.43 $22.45 $17.48 2,570
2016-02-08 $23.14 $23.14 $22.83 $22.83 $17.78 1,771
2016-02-05 $23.70 $23.74 $23.56 $23.56 $18.35 1,367
2016-02-04 $23.61 $23.70 $23.61 $23.70 $18.46 4,000

WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM) News Headlines

Recent WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM) News
Similar Companies to WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM) 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.