WisdomTree U.S. SmallCap Dividend Fund (DES) Exchange: NYSE ARCA

Data as of April 19, 2024

$32.32 ($-0.36) -1.10%

WisdomTree U.S. SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. SmallCap Dividend Fund.
Daily Information Data
Date April 19, 2024
Open $32.74
Previous Close $32.32
High $32.74
Low $32.27
Adjusted Open $32.74
Previous Adjusted Close $32.32
Adjusted High $32.74
Adjusted Low $32.27

About WisdomTree U.S. SmallCap Dividend Fund (DES)

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 95% 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 fundamentally weighted index measuring the performance of the small-capitalization segment of the U.S. dividend-paying market. The Index is comprised of the companies that compose the bottom 25% of the market capitalization of the WisdomTree U.S. Dividend Index, which defines the dividend-paying universe of companies in the U.S. stock market, after the 300 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $44 million to $4.9 billion, with an average market capitalization of $960 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. The Index is dividend weighted annually to reflect the proportionate share of the aggregate cash dividends each component company is projected to pay in the coming year, based on the most recently declared dividend per share, a measure of fundamental value. Companies projected to pay more dividends are more heavily weighted. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments and will be reset at each annual rebalance date. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the financial and industrial sectors comprised a significant portion of the Index. To the extent that 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 U.S. SmallCap Dividend Fund (DES)

Date Open High Low Close Adj.Close Volume
2024-04-01 $32.74 $32.74 $32.27 $32.32 $32.32 78,716
2024-03-28 $32.50 $32.79 $32.50 $32.68 $32.68 120,564
2024-03-27 $31.93 $32.45 $31.89 $32.44 $32.44 157,800
2024-03-26 $31.98 $31.98 $31.68 $31.68 $31.68 85,521
2024-03-25 $31.76 $32.01 $31.76 $31.76 $31.76 96,997
2024-03-22 $32.21 $32.27 $31.68 $31.68 $31.68 107,000
2024-03-21 $31.95 $32.29 $31.95 $32.19 $32.12 129,765
2024-03-20 $31.16 $31.98 $31.13 $31.85 $31.78 220,192
2024-03-19 $30.95 $31.37 $30.95 $31.30 $31.24 142,485
2024-03-18 $31.30 $31.30 $31.04 $31.07 $31.07 100,329
2024-03-15 $30.98 $31.32 $30.98 $31.23 $31.23 138,167
2024-03-14 $31.48 $31.50 $30.85 $31.04 $31.04 196,992
2024-03-13 $31.50 $31.75 $31.44 $31.54 $31.54 123,993
2024-03-12 $31.66 $31.66 $31.32 $31.49 $31.49 163,257
2024-03-11 $31.57 $31.75 $31.44 $31.60 $31.60 125,846
2024-03-08 $31.76 $32.00 $31.56 $31.63 $31.63 171,301
2024-03-07 $31.56 $31.77 $31.50 $31.54 $31.54 155,132
2024-03-06 $31.56 $31.56 $31.26 $31.37 $31.37 212,493
2024-03-05 $31.23 $31.66 $31.17 $31.43 $31.43 362,911
2024-03-04 $31.48 $31.65 $31.33 $31.36 $31.36 170,213
2024-03-01 $31.35 $31.46 $31.08 $31.38 $31.38 284,113
2024-02-29 $31.40 $31.64 $31.23 $31.34 $31.34 140,869
2024-02-28 $31.13 $31.24 $30.99 $31.03 $31.03 121,281
2024-02-27 $31.25 $31.32 $31.10 $31.22 $31.22 190,829
2024-02-26 $31.14 $31.29 $30.94 $31.05 $31.05 119,477
2024-02-23 $31.18 $31.36 $30.99 $31.21 $31.21 161,250
2024-02-22 $31.31 $31.31 $31.01 $31.21 $31.16 122,143
2024-02-21 $31.13 $31.31 $31.05 $31.27 $31.21 137,787
2024-02-20 $31.22 $31.42 $31.03 $31.25 $31.20 144,211
2024-02-16 $31.41 $31.75 $31.33 $31.45 $31.39 175,330
2024-02-15 $31.02 $31.77 $31.02 $31.76 $31.70 132,118
2024-02-14 $30.74 $30.89 $30.40 $30.79 $30.74 198,817
2024-02-13 $30.79 $30.79 $30.13 $30.34 $30.29 145,264
2024-02-12 $31.06 $31.70 $31.06 $31.57 $31.51 408,879
2024-02-09 $30.85 $31.04 $30.55 $31.04 $30.99 156,557
2024-02-08 $30.43 $30.80 $30.33 $30.80 $30.75 167,701
2024-02-07 $30.56 $30.56 $30.25 $30.39 $30.34 131,955
2024-02-06 $30.35 $30.64 $30.25 $30.51 $30.46 136,058
2024-02-05 $30.55 $30.55 $30.16 $30.32 $30.32 116,835
2024-02-02 $30.76 $31.02 $30.58 $30.84 $30.84 156,507
2024-02-01 $31.07 $31.19 $30.49 $31.14 $31.14 205,532
2024-01-31 $31.67 $31.78 $30.86 $30.86 $30.86 239,985
2024-01-30 $31.75 $31.78 $31.56 $31.74 $31.74 182,766
2024-01-29 $31.55 $31.81 $31.40 $31.79 $31.79 159,091
2024-01-26 $31.54 $31.73 $31.40 $31.50 $31.50 177,120
2024-01-25 $31.45 $31.57 $31.13 $31.42 $31.42 145,742
2024-01-24 $31.57 $31.66 $31.04 $31.08 $31.07 105,430
2024-01-23 $31.60 $31.64 $31.18 $31.24 $31.23 156,080
2024-01-22 $30.93 $31.41 $30.91 $31.41 $31.40 211,925
2024-01-19 $30.59 $30.76 $30.24 $30.75 $30.74 192,487
2024-01-18 $30.42 $30.43 $30.09 $30.42 $30.41 178,569
2024-01-17 $30.15 $30.46 $30.01 $30.25 $30.24 215,850
2024-01-16 $30.81 $30.83 $30.48 $30.55 $30.54 206,556
2024-01-12 $31.38 $31.48 $30.91 $31.04 $31.04 114,508
2024-01-11 $31.16 $31.18 $30.77 $31.04 $31.04 174,260
2024-01-10 $31.17 $31.33 $31.05 $31.31 $31.31 141,000
2024-01-09 $31.30 $31.37 $31.11 $31.23 $31.23 178,229
2024-01-08 $31.30 $31.62 $31.19 $31.61 $31.61 384,860
2024-01-05 $31.17 $31.62 $31.16 $31.31 $31.31 118,822
2024-01-04 $31.43 $31.58 $31.30 $31.34 $31.34 143,300
2024-01-03 $31.99 $31.99 $31.37 $31.44 $31.44 230,529
2024-01-02 $31.98 $32.50 $31.98 $32.23 $32.23 391,055
2023-12-29 $32.55 $32.58 $32.17 $32.17 $32.17 113,310
2023-12-28 $32.64 $32.76 $32.49 $32.58 $32.58 136,179
2023-12-27 $32.74 $32.90 $32.62 $32.72 $32.70 120,978
2023-12-26 $32.44 $32.82 $32.35 $32.70 $32.68 119,213
2023-12-22 $32.34 $32.56 $32.24 $32.34 $32.32 325,264
2023-12-21 $32.18 $32.32 $31.97 $32.32 $32.15 99,098
2023-12-20 $32.24 $32.73 $31.87 $31.91 $31.75 164,453
2023-12-19 $31.92 $32.38 $31.92 $32.31 $32.14 141,855
2023-12-18 $31.91 $32.00 $31.72 $31.79 $31.63 138,284
2023-12-15 $32.18 $32.19 $31.65 $31.78 $31.62 228,870
2023-12-14 $31.83 $32.31 $31.83 $32.11 $31.94 388,318
2023-12-13 $30.32 $31.34 $30.12 $31.33 $31.17 140,565
2023-12-12 $30.42 $30.43 $30.23 $30.29 $30.13 119,266
2023-12-11 $30.36 $30.51 $30.30 $30.45 $30.29 104,070
2023-12-08 $30.26 $30.52 $30.17 $30.36 $30.20 111,796
2023-12-07 $29.97 $30.25 $29.85 $30.23 $30.07 92,849
2023-12-06 $30.13 $30.54 $29.89 $29.91 $29.76 114,676
2023-12-05 $30.21 $30.22 $29.95 $29.96 $29.81 176,439
2023-12-04 $29.83 $30.34 $29.83 $30.33 $30.17 194,222
2023-12-01 $29.06 $30.02 $28.97 $29.97 $29.82 177,157
2023-11-30 $29.14 $29.26 $28.92 $29.08 $28.93 226,537
2023-11-29 $29.05 $29.37 $28.99 $29.00 $28.85 109,418
2023-11-28 $29.02 $29.09 $28.86 $28.92 $28.77 212,820
2023-11-27 $29.01 $29.10 $28.88 $29.06 $28.91 171,765
2023-11-24 $28.99 $29.20 $28.99 $29.15 $29.00 64,448
2023-11-22 $29.08 $29.22 $28.95 $29.03 $28.82 101,427
2023-11-21 $29.07 $29.13 $28.91 $28.91 $28.70 203,441
2023-11-20 $29.24 $29.24 $29.03 $29.19 $28.98 164,022
2023-11-17 $29.08 $29.26 $29.07 $29.17 $28.96 111,893
2023-11-16 $29.23 $29.24 $28.77 $28.90 $28.69 319,469
2023-11-15 $29.19 $29.59 $29.19 $29.29 $29.08 140,217
2023-11-14 $28.49 $29.25 $28.49 $29.25 $29.04 183,066
2023-11-13 $27.70 $27.89 $27.61 $27.78 $27.58 170,357
2023-11-10 $27.66 $27.89 $27.48 $27.79 $27.59 123,252
2023-11-09 $27.97 $27.97 $27.49 $27.55 $27.35 163,932
2023-11-08 $28.01 $28.08 $27.69 $27.81 $27.61 121,244
2023-11-07 $28.21 $28.21 $27.94 $28.02 $27.82 153,742
2023-11-06 $28.55 $28.55 $28.21 $28.31 $28.11 152,660
2023-11-03 $28.26 $28.68 $28.26 $28.50 $28.50 117,326
2023-11-02 $27.32 $27.87 $27.32 $27.87 $27.87 171,166
2023-11-01 $26.86 $27.13 $26.72 $27.08 $27.08 181,119
2023-10-31 $26.77 $26.94 $26.67 $26.89 $26.89 109,774
2023-10-30 $26.71 $26.90 $26.55 $26.78 $26.78 107,249
2023-10-27 $26.81 $26.84 $26.41 $26.55 $26.55 89,995
2023-10-26 $26.66 $27.00 $26.65 $26.80 $26.80 163,921
2023-10-25 $26.71 $26.77 $26.50 $26.59 $26.59 155,585
2023-10-24 $27.01 $27.05 $26.72 $26.86 $26.83 102,493
2023-10-23 $26.92 $27.14 $26.77 $26.78 $26.75 185,703
2023-10-20 $27.37 $27.41 $26.99 $27.02 $26.99 97,853
2023-10-19 $27.68 $27.84 $27.30 $27.35 $27.32 102,923
2023-10-18 $28.11 $28.15 $27.69 $27.70 $27.67 99,654
2023-10-17 $27.74 $28.48 $27.74 $28.26 $28.23 168,875
2023-10-16 $27.65 $28.00 $27.65 $27.88 $27.85 99,655
2023-10-13 $27.84 $27.84 $27.38 $27.46 $27.43 191,051
2023-10-12 $28.19 $28.19 $27.52 $27.68 $27.65 101,913
2023-10-11 $28.14 $28.33 $28.00 $28.18 $28.15 137,291
2023-10-10 $27.99 $28.29 $27.99 $28.09 $28.06 122,020
2023-10-09 $27.50 $28.00 $27.47 $27.86 $27.83 87,623
2023-10-06 $27.38 $27.81 $27.15 $27.61 $27.61 162,712
2023-10-05 $27.41 $27.54 $27.29 $27.48 $27.48 171,283
2023-10-04 $27.36 $27.46 $27.11 $27.42 $27.42 100,819
2023-10-03 $27.63 $27.71 $27.32 $27.42 $27.42 143,373
2023-10-02 $28.08 $28.11 $27.67 $27.78 $27.78 93,085
2023-09-29 $28.43 $28.54 $28.13 $28.20 $28.20 163,825
2023-09-28 $28.08 $28.44 $28.08 $28.32 $28.32 217,862
2023-09-27 $28.00 $28.21 $27.88 $28.08 $28.08 163,806
2023-09-26 $28.04 $28.20 $27.77 $27.79 $27.79 118,689
2023-09-25 $27.92 $28.26 $27.85 $28.23 $28.23 101,169
2023-09-22 $28.35 $28.46 $28.14 $28.14 $28.04 92,780
2023-09-21 $28.44 $28.49 $28.30 $28.31 $28.21 125,630
2023-09-20 $28.87 $29.08 $28.62 $28.62 $28.51 131,885
2023-09-19 $28.78 $28.98 $28.67 $28.76 $28.65 100,004
2023-09-18 $28.95 $28.95 $28.76 $28.80 $28.69 102,876
2023-09-15 $29.03 $29.12 $28.79 $28.90 $28.79 107,822
2023-09-14 $28.81 $29.15 $28.81 $29.11 $29.00 125,614
2023-09-13 $28.82 $28.83 $28.51 $28.61 $28.50 109,842
2023-09-12 $28.76 $28.90 $28.69 $28.79 $28.68 453,655
2023-09-11 $28.94 $29.00 $28.72 $28.74 $28.63 91,663
2023-09-08 $28.82 $28.88 $28.65 $28.82 $28.71 72,971
2023-09-07 $28.89 $28.98 $28.72 $28.79 $28.68 78,972
2023-09-06 $29.17 $29.34 $28.87 $29.02 $28.91 135,188
2023-09-05 $29.77 $29.81 $29.15 $29.15 $29.04 101,676
2023-09-01 $29.76 $30.02 $29.76 $29.92 $29.92 88,434
2023-08-31 $29.66 $29.80 $29.56 $29.58 $29.58 129,111
2023-08-30 $29.57 $29.73 $29.47 $29.66 $29.66 109,695
2023-08-29 $29.25 $29.60 $29.13 $29.59 $29.59 113,336
2023-08-28 $29.05 $29.40 $29.05 $29.23 $29.23 72,975
2023-08-25 $29.07 $29.18 $28.70 $28.95 $28.95 132,256
2023-08-24 $29.11 $29.38 $28.98 $28.99 $28.99 111,816
2023-08-23 $28.98 $29.18 $28.89 $29.16 $29.16 245,580
2023-08-22 $29.17 $29.26 $28.86 $28.91 $28.91 97,379
2023-08-21 $29.32 $29.37 $29.00 $29.12 $29.12 124,777
2023-08-18 $29.01 $29.36 $29.00 $29.28 $29.28 75,504
2023-08-17 $29.39 $29.58 $29.17 $29.17 $29.17 85,943
2023-08-16 $29.52 $29.80 $29.32 $29.32 $29.32 117,092
2023-08-15 $29.82 $29.82 $29.58 $29.62 $29.62 90,991
2023-08-14 $30.01 $30.08 $29.79 $30.03 $30.03 96,235
2023-08-11 $30.04 $30.21 $30.04 $30.12 $30.12 65,988
2023-08-10 $30.36 $30.55 $30.00 $30.08 $30.08 90,893
2023-08-09 $30.32 $30.39 $30.10 $30.23 $30.23 89,277
2023-08-08 $30.22 $30.38 $29.89 $30.37 $30.37 196,000
2023-08-07 $30.40 $30.57 $30.32 $30.55 $30.55 78,544
2023-08-04 $30.34 $30.60 $30.20 $30.32 $30.32 105,553
2023-08-03 $30.23 $30.42 $30.06 $30.32 $30.32 85,053
2023-08-02 $30.25 $30.41 $30.16 $30.33 $30.33 102,991
2023-08-01 $30.52 $30.59 $30.24 $30.52 $30.52 109,350
2023-07-31 $30.53 $30.68 $30.47 $30.65 $30.65 312,781
2023-07-28 $30.49 $30.61 $30.32 $30.44 $30.44 94,222
2023-07-27 $30.67 $30.67 $30.14 $30.22 $30.22 82,624
2023-07-26 $30.22 $30.59 $30.22 $30.56 $30.56 112,025
2023-07-25 $30.16 $30.43 $30.15 $30.21 $30.21 109,900
2023-07-24 $29.95 $30.33 $29.95 $30.29 $30.24 87,162
2023-07-21 $30.33 $30.33 $29.94 $29.94 $29.89 85,893
2023-07-20 $30.21 $30.21 $29.91 $30.15 $30.10 97,785
2023-07-19 $30.00 $30.24 $29.97 $30.19 $30.14 177,510
2023-07-18 $29.53 $29.99 $29.53 $29.98 $29.93 159,905
2023-07-17 $29.21 $29.61 $29.19 $29.49 $29.44 121,758
2023-07-14 $29.57 $29.58 $29.08 $29.28 $29.28 153,289
2023-07-13 $29.49 $29.62 $29.37 $29.61 $29.61 210,026
2023-07-12 $29.56 $29.60 $29.35 $29.39 $29.39 169,910
2023-07-11 $28.87 $29.17 $28.83 $29.11 $29.11 78,232
2023-07-10 $28.48 $28.95 $28.48 $28.79 $28.79 105,409
2023-07-07 $28.23 $28.77 $28.22 $28.53 $28.53 75,154
2023-07-06 $28.34 $28.34 $27.90 $28.25 $28.25 131,557
2023-07-05 $28.88 $28.88 $28.59 $28.64 $28.64 88,804
2023-07-03 $28.75 $29.07 $28.75 $29.02 $29.02 61,093
2023-06-30 $29.04 $29.04 $28.75 $28.79 $28.79 140,533
2023-06-29 $28.47 $28.86 $28.44 $28.86 $28.86 168,814
2023-06-28 $28.35 $28.38 $28.02 $28.38 $28.38 107,517
2023-06-27 $28.05 $28.48 $27.90 $28.39 $28.39 106,181
2023-06-26 $27.77 $28.15 $27.77 $27.98 $27.98 114,767
2023-06-23 $27.96 $28.20 $27.73 $27.78 $27.78 125,854
2023-06-22 $28.55 $28.55 $28.18 $28.27 $28.27 88,627
2023-06-21 $28.54 $28.79 $28.40 $28.63 $28.63 173,306
2023-06-20 $28.80 $28.80 $28.55 $28.66 $28.66 103,748
2023-06-16 $29.08 $29.11 $28.67 $28.88 $28.88 127,795
2023-06-15 $28.64 $29.04 $28.64 $29.00 $29.00 170,968
2023-06-14 $29.11 $29.25 $28.60 $28.78 $28.78 260,223
2023-06-13 $28.90 $29.27 $28.81 $29.05 $29.05 289,773
2023-06-12 $28.80 $29.00 $28.63 $28.81 $28.81 86,152
2023-06-09 $28.96 $28.99 $28.67 $28.76 $28.76 117,942
2023-06-08 $29.13 $29.13 $28.72 $29.02 $29.02 106,905
2023-06-07 $28.50 $29.22 $28.50 $29.16 $29.16 156,488
2023-06-06 $27.44 $28.40 $27.44 $28.36 $28.36 293,914
2023-06-05 $27.90 $27.90 $27.33 $27.49 $27.49 152,600
2023-06-02 $27.13 $28.03 $27.13 $27.98 $27.98 116,070
2023-06-01 $26.69 $26.94 $26.46 $26.80 $26.80 151,616
2023-05-31 $26.82 $26.90 $26.41 $26.60 $26.60 143,303
2023-05-30 $27.18 $27.20 $26.83 $26.96 $26.96 184,006
2023-05-26 $26.91 $27.13 $26.84 $27.12 $27.12 143,712
2023-05-25 $27.00 $27.08 $26.66 $26.87 $26.87 136,555
2023-05-24 $27.39 $27.46 $27.03 $27.09 $27.09 181,258
2023-05-23 $27.53 $27.96 $27.45 $27.58 $27.48 143,715
2023-05-22 $27.41 $27.66 $27.22 $27.51 $27.41 168,238
2023-05-19 $27.72 $27.74 $27.19 $27.31 $27.21 130,641
2023-05-18 $27.27 $27.62 $27.11 $27.55 $27.45 136,774
2023-05-17 $26.90 $27.42 $26.78 $27.38 $27.28 176,067
2023-05-16 $26.94 $26.94 $26.65 $26.65 $26.65 150,233
2023-05-15 $26.89 $27.18 $26.81 $27.08 $27.08 159,540
2023-05-12 $26.93 $26.99 $26.62 $26.81 $26.81 107,521
2023-05-11 $26.84 $26.91 $26.64 $26.82 $26.82 179,075
2023-05-10 $27.31 $27.36 $26.74 $27.01 $27.01 192,053
2023-05-09 $27.04 $27.16 $26.84 $26.99 $26.99 157,795
2023-05-08 $27.52 $27.52 $27.09 $27.19 $27.19 133,900
2023-05-05 $27.11 $27.40 $27.09 $27.34 $27.34 160,539
2023-05-04 $26.91 $27.03 $26.44 $26.66 $26.66 230,892
2023-05-03 $27.33 $27.63 $27.05 $27.11 $27.11 177,471
2023-05-02 $27.71 $27.71 $26.86 $27.21 $27.21 162,590
2023-05-01 $27.81 $28.13 $27.70 $27.76 $27.76 160,419
2023-04-28 $27.62 $27.96 $27.62 $27.84 $27.84 619,089
2023-04-27 $27.24 $27.65 $27.18 $27.63 $27.63 107,523
2023-04-26 $27.39 $27.55 $27.08 $27.14 $27.14 328,203
2023-04-25 $27.88 $27.97 $27.45 $27.47 $27.47 257,043
2023-04-24 $28.14 $28.32 $28.01 $28.13 $28.13 112,847
2023-04-21 $28.29 $28.30 $27.97 $28.19 $28.16 653,044
2023-04-20 $28.26 $28.42 $28.13 $28.24 $28.21 149,288
2023-04-19 $28.24 $28.50 $28.10 $28.43 $28.40 124,018
2023-04-18 $28.54 $28.57 $28.14 $28.28 $28.25 139,344
2023-04-17 $28.30 $28.50 $28.19 $28.47 $28.44 158,071
2023-04-14 $28.60 $28.70 $28.07 $28.28 $28.28 141,657
2023-04-13 $28.40 $28.55 $28.24 $28.43 $28.43 85,399
2023-04-12 $28.74 $28.74 $28.24 $28.30 $28.30 146,728
2023-04-11 $28.30 $28.64 $28.30 $28.51 $28.51 120,135
2023-04-10 $27.82 $28.25 $27.82 $28.19 $28.19 86,678
2023-04-06 $27.97 $27.98 $27.75 $27.90 $27.90 115,273
2023-04-05 $27.95 $28.06 $27.73 $27.86 $27.86 142,948
2023-04-04 $28.62 $28.62 $27.87 $28.04 $28.04 151,272
2023-04-03 $28.64 $28.78 $28.32 $28.56 $28.56 157,893
2023-03-31 $28.30 $28.56 $28.23 $28.56 $28.56 194,324
2023-03-30 $28.34 $28.44 $27.93 $28.08 $28.08 217,793
2023-03-29 $28.21 $28.21 $27.91 $28.16 $28.16 126,361
2023-03-28 $27.76 $28.01 $27.73 $27.88 $27.88 104,694
2023-03-27 $27.90 $28.00 $27.68 $27.89 $27.89 102,958
2023-03-24 $27.12 $27.73 $26.94 $27.71 $27.58 89,812
2023-03-23 $27.85 $28.03 $27.20 $27.30 $27.17 122,605
2023-03-22 $28.36 $28.49 $27.61 $27.61 $27.48 81,514
2023-03-21 $28.42 $28.63 $28.24 $28.40 $28.27 185,369
2023-03-20 $27.84 $28.27 $27.83 $27.88 $27.75 129,462
2023-03-17 $28.09 $28.10 $27.48 $27.53 $27.40 136,491
2023-03-16 $27.69 $28.61 $27.45 $28.44 $28.31 272,921
2023-03-15 $27.77 $28.05 $27.55 $28.00 $27.87 162,958
2023-03-14 $28.95 $29.02 $28.18 $28.44 $28.31 119,197
2023-03-13 $28.14 $28.62 $27.84 $28.04 $28.04 163,324
2023-03-10 $29.49 $29.49 $28.56 $28.85 $28.85 172,124
2023-03-09 $30.36 $30.42 $29.58 $29.60 $29.60 135,250
2023-03-08 $30.38 $30.54 $30.13 $30.36 $30.36 112,999
2023-03-07 $30.70 $30.72 $30.23 $30.34 $30.34 138,859
2023-03-06 $31.29 $31.30 $30.54 $30.70 $30.70 85,031
2023-03-03 $31.08 $31.30 $30.83 $31.26 $31.26 105,435
2023-03-02 $30.67 $30.94 $30.59 $30.91 $30.91 205,876
2023-03-01 $30.76 $31.04 $30.60 $30.86 $30.86 98,262
2023-02-28 $30.82 $31.05 $30.71 $30.77 $30.77 111,266
2023-02-27 $30.94 $31.15 $30.68 $30.74 $30.74 147,835
2023-02-24 $30.55 $30.76 $30.40 $30.73 $30.73 109,357
2023-02-23 $30.94 $31.10 $30.58 $30.92 $30.92 168,608
2023-02-22 $30.81 $31.02 $30.65 $30.76 $30.76 150,160
2023-02-21 $31.24 $31.33 $30.68 $30.71 $30.70 100,998
2023-02-17 $31.43 $31.63 $31.28 $31.57 $31.55 109,307
2023-02-16 $31.20 $31.73 $31.12 $31.38 $31.36 185,441
2023-02-15 $31.12 $31.57 $31.00 $31.57 $31.55 156,099
2023-02-14 $31.26 $31.48 $30.96 $31.23 $31.21 137,251
2023-02-13 $31.01 $31.41 $30.91 $31.41 $31.39 192,057
2023-02-10 $30.78 $31.05 $30.77 $30.99 $30.97 158,923
2023-02-09 $31.54 $31.63 $30.81 $30.86 $30.84 113,073
2023-02-08 $31.67 $31.68 $31.21 $31.30 $31.28 147,740
2023-02-07 $31.53 $31.90 $31.30 $31.79 $31.77 146,664
2023-02-06 $31.97 $31.99 $31.48 $31.63 $31.61 159,413
2023-02-03 $31.95 $32.31 $31.95 $32.13 $32.13 159,440
2023-02-02 $31.80 $32.28 $31.68 $32.10 $32.10 183,242
2023-02-01 $31.10 $31.84 $30.99 $31.60 $31.60 144,544
2023-01-31 $30.53 $31.21 $30.53 $31.21 $31.21 150,442
2023-01-30 $30.44 $30.71 $30.36 $30.42 $30.42 153,499
2023-01-27 $30.45 $30.72 $30.38 $30.64 $30.64 138,257
2023-01-26 $30.56 $30.59 $30.17 $30.51 $30.51 105,288
2023-01-25 $30.09 $30.42 $29.92 $30.42 $30.42 316,094
2023-01-24 $30.40 $30.40 $30.10 $30.30 $30.30 148,054
2023-01-23 $30.20 $30.52 $30.08 $30.40 $30.40 166,491
2023-01-20 $29.83 $30.12 $29.58 $30.09 $30.09 131,343
2023-01-19 $29.71 $29.81 $29.46 $29.70 $29.70 195,328
2023-01-18 $30.48 $30.59 $29.86 $29.96 $29.96 193,718
2023-01-17 $30.41 $30.50 $30.28 $30.38 $30.38 202,409
2023-01-13 $30.09 $30.47 $30.06 $30.42 $30.42 119,073
2023-01-12 $30.13 $30.35 $29.94 $30.29 $30.29 104,450
2023-01-11 $29.75 $29.97 $29.73 $29.97 $29.97 122,641
2023-01-10 $29.28 $29.62 $29.17 $29.60 $29.60 79,463
2023-01-09 $29.47 $29.60 $29.23 $29.30 $29.30 174,755
2023-01-06 $28.90 $29.38 $28.82 $29.35 $29.35 150,698
2023-01-05 $28.67 $28.72 $28.40 $28.58 $28.58 150,451
2023-01-04 $28.67 $29.03 $28.67 $28.82 $28.82 390,617
2023-01-03 $28.63 $28.85 $28.24 $28.49 $28.49 226,338
2022-12-30 $28.44 $28.55 $28.30 $28.44 $28.44 239,814
2022-12-29 $28.32 $28.68 $28.18 $28.59 $28.59 283,279
2022-12-28 $28.76 $28.79 $28.04 $28.09 $28.09 313,357
2022-12-27 $28.73 $28.78 $28.52 $28.70 $28.70 186,963
2022-12-23 $28.36 $28.68 $28.25 $28.66 $28.66 234,987
2022-12-22 $28.66 $28.67 $28.08 $28.51 $28.32 327,402
2022-12-21 $28.70 $28.99 $28.62 $28.86 $28.66 414,180
2022-12-20 $28.31 $28.57 $28.22 $28.41 $28.22 290,377
2022-12-19 $28.48 $28.67 $28.20 $28.27 $28.08 179,312
2022-12-16 $28.39 $28.62 $28.27 $28.46 $28.27 231,896
2022-12-15 $29.04 $29.04 $28.66 $28.71 $28.51 160,820
2022-12-14 $29.62 $29.79 $29.22 $29.36 $29.16 179,718
2022-12-13 $30.25 $30.39 $29.51 $29.63 $29.43 240,747
2022-12-12 $29.46 $29.61 $29.16 $29.57 $29.37 289,713
2022-12-09 $29.41 $29.56 $29.31 $29.31 $29.31 150,428
2022-12-08 $29.58 $29.75 $29.40 $29.55 $29.55 179,374
2022-12-07 $29.51 $29.74 $29.39 $29.42 $29.42 142,633
2022-12-06 $29.78 $29.80 $29.35 $29.56 $29.56 166,750
2022-12-05 $30.30 $30.30 $29.65 $29.78 $29.78 142,995
2022-12-02 $30.05 $30.55 $30.04 $30.46 $30.46 103,526
2022-12-01 $30.69 $30.70 $30.27 $30.38 $30.38 153,539
2022-11-30 $29.96 $30.50 $29.59 $30.50 $30.50 175,808
2022-11-29 $29.85 $30.08 $29.85 $29.95 $29.95 301,783
2022-11-28 $30.13 $30.33 $29.80 $29.86 $29.86 153,809
2022-11-25 $30.25 $30.48 $30.25 $30.40 $30.40 45,394
2022-11-23 $30.26 $30.36 $30.11 $30.21 $30.21 375,734
2022-11-22 $30.19 $30.41 $30.11 $30.37 $30.33 233,193
2022-11-21 $29.84 $30.02 $29.78 $29.99 $29.96 254,253
2022-11-18 $30.00 $30.12 $29.74 $29.97 $29.94 298,219
2022-11-17 $29.45 $29.70 $29.30 $29.65 $29.62 187,761
2022-11-16 $30.01 $30.03 $29.70 $29.73 $29.70 294,800
2022-11-15 $30.07 $30.36 $29.92 $30.08 $30.08 189,364
2022-11-14 $29.94 $30.19 $29.78 $29.79 $29.79 169,076
2022-11-11 $30.17 $30.28 $29.95 $29.97 $29.97 169,439
2022-11-10 $29.40 $30.03 $29.40 $29.99 $29.99 158,624
2022-11-09 $28.98 $29.18 $28.59 $28.66 $28.66 162,834
2022-11-08 $29.27 $29.45 $28.90 $29.19 $29.19 351,668
2022-11-07 $29.29 $29.29 $28.97 $29.25 $29.25 336,896
2022-11-04 $28.76 $29.08 $28.56 $29.05 $29.05 172,026
2022-11-03 $28.29 $28.57 $28.04 $28.43 $28.43 255,896
2022-11-02 $29.15 $29.47 $28.54 $28.54 $28.54 148,347
2022-11-01 $29.37 $29.46 $29.18 $29.26 $29.26 240,723
2022-10-31 $29.12 $29.31 $28.97 $29.23 $29.23 320,244
2022-10-28 $28.74 $29.21 $28.66 $29.19 $29.19 222,049
2022-10-27 $28.67 $29.01 $28.54 $28.57 $28.57 233,203
2022-10-26 $28.45 $28.74 $28.22 $28.35 $28.35 313,297
2022-10-25 $27.82 $28.38 $27.72 $28.29 $28.29 372,978
2022-10-24 $27.75 $27.95 $27.66 $27.88 $27.83 149,486
2022-10-21 $27.17 $27.68 $27.03 $27.61 $27.56 158,064
2022-10-20 $27.49 $27.66 $26.87 $27.00 $26.95 288,634
2022-10-19 $27.53 $27.67 $27.15 $27.43 $27.43 257,347
2022-10-18 $27.82 $28.03 $27.50 $27.71 $27.71 153,360
2022-10-17 $27.19 $27.43 $27.19 $27.33 $27.33 185,618
2022-10-14 $27.37 $27.51 $26.70 $26.76 $26.76 218,913
2022-10-13 $26.07 $27.28 $25.86 $27.16 $27.16 194,884
2022-10-12 $26.51 $26.62 $26.29 $26.44 $26.44 249,511
2022-10-11 $26.24 $26.73 $26.19 $26.53 $26.53 141,022
2022-10-10 $26.42 $26.60 $26.29 $26.41 $26.41 135,292
2022-10-07 $26.73 $26.75 $26.18 $26.29 $26.29 135,838
2022-10-06 $27.00 $27.14 $26.79 $26.87 $26.87 94,193
2022-10-05 $27.03 $27.16 $26.75 $27.09 $27.09 164,500
2022-10-04 $26.79 $27.33 $26.79 $27.33 $27.33 235,870
2022-10-03 $26.12 $26.55 $25.88 $26.43 $26.43 259,738
2022-09-30 $25.98 $26.28 $25.74 $25.74 $25.74 168,013
2022-09-29 $26.31 $26.36 $25.79 $26.01 $26.01 253,220
2022-09-28 $26.18 $26.74 $26.03 $26.60 $26.60 774,422
2022-09-27 $26.42 $26.54 $25.88 $26.04 $26.04 262,370
2022-09-26 $26.53 $26.82 $26.13 $26.20 $26.20 232,466
2022-09-23 $27.12 $27.12 $26.43 $26.72 $26.62 295,721
2022-09-22 $27.82 $27.82 $27.31 $27.36 $27.26 183,280
2022-09-21 $28.28 $28.39 $27.78 $27.78 $27.68 205,642
2022-09-20 $28.22 $28.22 $27.84 $28.05 $27.95 244,178
2022-09-19 $27.88 $28.43 $27.86 $28.42 $28.32 227,120
2022-09-16 $27.83 $28.06 $27.70 $28.06 $28.06 177,281
2022-09-15 $28.23 $28.44 $28.07 $28.16 $28.16 236,047
2022-09-14 $28.37 $28.37 $28.06 $28.28 $28.28 155,116
2022-09-13 $28.91 $28.95 $28.22 $28.36 $28.36 306,709
2022-09-12 $29.20 $29.44 $29.18 $29.34 $29.34 157,520
2022-09-09 $28.76 $29.06 $28.72 $29.00 $29.00 152,330
2022-09-08 $28.31 $28.56 $28.08 $28.56 $28.56 168,424
2022-09-07 $27.99 $28.49 $27.99 $28.43 $28.43 135,936
2022-09-06 $28.54 $28.54 $27.96 $28.07 $28.07 268,714
2022-09-02 $28.90 $28.95 $28.28 $28.38 $28.38 205,872
2022-09-01 $28.63 $28.63 $28.37 $28.61 $28.61 262,847
2022-08-31 $29.17 $29.20 $28.80 $28.81 $28.81 365,711
2022-08-30 $29.60 $29.60 $29.06 $29.10 $29.10 199,662
2022-08-29 $29.59 $29.70 $29.43 $29.55 $29.55 288,355
2022-08-26 $30.57 $30.57 $29.74 $29.76 $29.76 124,802
2022-08-25 $30.19 $30.52 $30.10 $30.49 $30.49 316,165
2022-08-24 $30.13 $30.24 $30.03 $30.14 $30.08 100,128
2022-08-23 $30.38 $30.47 $30.18 $30.18 $30.12 131,401
2022-08-22 $30.56 $30.66 $30.24 $30.28 $30.22 140,469
2022-08-19 $31.14 $31.14 $30.85 $30.92 $30.85 103,877
2022-08-18 $31.21 $31.36 $31.11 $31.35 $31.28 168,295
2022-08-17 $31.31 $31.31 $30.95 $31.11 $31.04 167,058
2022-08-16 $31.24 $31.61 $31.24 $31.54 $31.47 163,032
2022-08-15 $30.99 $31.28 $30.85 $31.28 $31.21 125,759
2022-08-12 $30.84 $31.17 $30.69 $31.15 $31.08 152,005
2022-08-11 $30.63 $30.86 $30.60 $30.69 $30.62 151,415
2022-08-10 $30.28 $30.48 $30.13 $30.40 $30.34 248,192
2022-08-09 $30.10 $30.10 $29.77 $29.91 $29.85 152,654
2022-08-08 $30.04 $30.26 $29.96 $30.07 $30.01 252,003
2022-08-05 $29.76 $29.90 $29.65 $29.87 $29.81 132,973
2022-08-04 $30.21 $30.21 $29.94 $29.96 $29.90 181,013
2022-08-03 $30.23 $30.31 $29.98 $30.25 $30.19 136,956
2022-08-02 $30.40 $30.40 $30.09 $30.12 $30.06 146,646
2022-08-01 $30.11 $30.59 $30.00 $30.44 $30.38 178,675
2022-07-29 $30.09 $30.43 $30.06 $30.34 $30.28 234,544
2022-07-28 $29.86 $30.10 $29.59 $30.10 $30.04 144,266
2022-07-27 $29.43 $29.79 $29.28 $29.72 $29.66 254,736
2022-07-26 $29.25 $29.38 $29.09 $29.28 $29.22 161,842
2022-07-25 $29.14 $29.35 $29.01 $29.26 $29.20 258,793
2022-07-22 $29.32 $29.33 $28.88 $29.11 $28.97 192,045
2022-07-21 $29.08 $29.19 $28.74 $29.17 $29.03 223,875
2022-07-20 $29.02 $29.26 $28.82 $29.21 $29.07 130,829
2022-07-19 $28.50 $29.06 $28.45 $29.03 $28.89 141,309
2022-07-18 $28.40 $28.56 $28.14 $28.17 $28.03 176,213
2022-07-15 $28.05 $28.29 $27.77 $28.18 $28.04 153,188
2022-07-14 $27.62 $27.72 $27.33 $27.70 $27.57 228,729
2022-07-13 $27.80 $28.06 $27.67 $27.96 $27.82 172,537
2022-07-12 $27.99 $28.36 $27.97 $28.08 $27.94 112,410
2022-07-11 $28.06 $28.26 $27.97 $28.05 $27.91 156,864
2022-07-08 $28.33 $28.42 $28.10 $28.22 $28.08 379,984
2022-07-07 $28.31 $28.49 $28.31 $28.40 $28.26 119,718
2022-07-06 $28.33 $28.44 $27.79 $28.06 $27.92 653,271
2022-07-05 $28.19 $28.33 $27.74 $28.32 $28.18 409,464
2022-07-01 $28.17 $28.60 $27.98 $28.58 $28.44 177,465
2022-06-30 $27.94 $28.38 $27.78 $28.22 $28.08 447,131
2022-06-29 $28.67 $28.67 $28.11 $28.27 $28.13 186,246
2022-06-28 $29.07 $29.25 $28.56 $28.56 $28.42 129,869
2022-06-27 $28.76 $29.00 $28.66 $28.85 $28.71 187,532
2022-06-24 $28.11 $28.69 $28.11 $28.61 $28.47 863,441
2022-06-23 $28.03 $28.16 $27.72 $28.00 $27.76 137,784
2022-06-22 $27.80 $28.12 $27.67 $27.93 $27.69 183,551
2022-06-21 $27.99 $28.27 $27.76 $28.05 $27.81 202,652
2022-06-17 $27.74 $28.03 $27.50 $27.67 $27.43 208,930
2022-06-16 $28.18 $28.18 $27.44 $27.57 $27.33 212,169
2022-06-15 $28.59 $28.97 $28.37 $28.67 $28.42 130,762
2022-06-14 $28.55 $28.65 $28.14 $28.37 $28.12 193,694
2022-06-13 $29.01 $29.14 $28.33 $28.44 $28.19 213,890
2022-06-10 $29.80 $29.85 $29.45 $29.57 $29.31 163,160
2022-06-09 $30.44 $30.59 $30.13 $30.13 $29.87 440,328
2022-06-08 $30.87 $30.87 $30.50 $30.55 $30.29 186,054
2022-06-07 $30.68 $31.07 $30.56 $31.03 $30.76 234,149
2022-06-06 $30.82 $30.92 $30.72 $30.83 $30.56 156,967
2022-06-03 $30.72 $30.82 $30.55 $30.62 $30.35 100,265
2022-06-02 $30.60 $30.96 $30.42 $30.93 $30.66 296,406
2022-06-01 $30.85 $30.85 $30.19 $30.54 $30.28 147,599
2022-05-31 $30.70 $30.81 $30.43 $30.67 $30.40 179,339
2022-05-27 $30.52 $30.83 $30.49 $30.83 $30.56 152,468
2022-05-26 $30.19 $30.53 $30.15 $30.38 $30.12 215,393
2022-05-25 $29.46 $30.05 $29.46 $29.95 $29.69 143,856
2022-05-24 $29.46 $29.55 $28.88 $29.47 $29.21 221,012
2022-05-23 $29.57 $29.77 $29.35 $29.57 $29.25 141,677
2022-05-20 $29.57 $29.62 $28.73 $29.24 $28.93 111,623
2022-05-19 $29.40 $29.65 $29.17 $29.35 $29.04 224,966
2022-05-18 $30.08 $30.17 $29.44 $29.58 $29.26 128,548
2022-05-17 $30.06 $30.38 $29.97 $30.38 $30.06 135,760
2022-05-16 $29.50 $29.79 $29.39 $29.64 $29.32 104,599
2022-05-13 $29.44 $29.74 $29.34 $29.60 $29.28 175,607
2022-05-12 $28.80 $29.19 $28.72 $29.17 $28.86 263,580
2022-05-11 $29.28 $29.70 $28.89 $28.96 $28.65 149,949
2022-05-10 $29.83 $29.83 $28.79 $29.19 $28.88 163,292
2022-05-09 $29.54 $29.86 $29.44 $29.57 $29.25 155,571
2022-05-06 $29.99 $30.12 $29.58 $29.85 $29.53 245,952
2022-05-05 $30.72 $30.72 $29.82 $30.09 $29.77 184,371
2022-05-04 $30.20 $30.95 $30.02 $30.87 $30.54 107,530
2022-05-03 $29.75 $30.23 $29.69 $30.09 $29.77 191,171
2022-05-02 $29.74 $30.07 $29.31 $29.77 $29.45 112,261
2022-04-29 $30.51 $30.58 $29.67 $29.74 $29.42 156,659
2022-04-28 $30.38 $30.65 $29.94 $30.57 $30.24 131,625
2022-04-27 $30.27 $30.42 $29.99 $30.05 $29.73 151,525
2022-04-26 $30.77 $30.85 $30.18 $30.22 $29.90 186,746
2022-04-25 $30.78 $30.96 $30.23 $30.90 $30.57 115,186
2022-04-22 $31.64 $31.67 $31.05 $31.05 $30.68 111,653
2022-04-21 $32.26 $32.36 $31.68 $31.75 $31.38 125,044
2022-04-20 $32.10 $32.31 $32.09 $32.14 $31.76 125,829
2022-04-19 $31.22 $31.92 $31.22 $31.87 $31.49 148,565
2022-04-18 $31.23 $31.41 $31.12 $31.24 $30.87 114,570
2022-04-14 $31.49 $31.66 $31.26 $31.28 $30.91 141,452
2022-04-13 $31.04 $31.41 $31.02 $31.37 $31.00 121,902
2022-04-12 $31.18 $31.48 $30.92 $31.00 $30.63 159,460
2022-04-11 $31.14 $31.44 $30.91 $30.98 $30.61 107,626
2022-04-08 $31.10 $31.36 $31.03 $31.10 $30.73 85,477
2022-04-07 $31.19 $31.22 $30.82 $31.09 $30.72 136,288
2022-04-06 $31.27 $31.36 $31.10 $31.22 $30.85 139,118
2022-04-05 $31.93 $32.10 $31.35 $31.41 $31.04 112,408
2022-04-04 $32.12 $32.12 $31.62 $31.88 $31.50 209,556
2022-04-01 $32.01 $32.10 $31.77 $32.07 $31.69 132,219
2022-03-31 $32.11 $32.36 $31.85 $31.87 $31.49 107,015
2022-03-30 $32.63 $32.69 $32.02 $32.15 $31.77 156,420
2022-03-29 $32.22 $32.64 $32.22 $32.61 $32.23 191,497
2022-03-28 $32.13 $32.13 $31.77 $32.02 $31.64 106,233
2022-03-25 $31.84 $32.20 $31.81 $32.20 $31.82 99,077
2022-03-24 $31.77 $31.88 $31.56 $31.87 $31.42 89,568
2022-03-23 $32.13 $32.25 $31.64 $31.64 $31.19 92,193
2022-03-22 $32.30 $32.58 $32.07 $32.23 $31.77 102,430
2022-03-21 $32.32 $32.59 $32.01 $32.14 $31.68 82,630
2022-03-18 $32.08 $32.28 $31.80 $32.27 $31.81 75,409
2022-03-17 $31.87 $32.24 $31.67 $32.19 $31.73 98,893
2022-03-16 $31.75 $32.02 $31.41 $32.00 $31.54 121,409
2022-03-15 $31.50 $31.61 $31.23 $31.51 $31.06 99,906
2022-03-14 $31.57 $31.68 $31.21 $31.35 $30.90 89,861
2022-03-11 $31.68 $31.89 $31.39 $31.43 $30.98 103,471
2022-03-10 $31.14 $31.58 $31.13 $31.53 $31.08 159,623
2022-03-09 $31.50 $31.73 $31.46 $31.47 $31.02 220,188
2022-03-08 $31.28 $31.73 $31.05 $31.08 $30.64 111,251
2022-03-07 $31.71 $31.81 $31.09 $31.14 $30.70 210,293
2022-03-04 $31.71 $31.83 $31.47 $31.83 $31.38 90,983
2022-03-03 $32.15 $32.15 $31.72 $32.04 $31.58 111,682
2022-03-02 $31.22 $32.10 $31.22 $31.96 $31.50 104,293
2022-03-01 $31.73 $31.82 $30.84 $31.08 $30.64 229,365
2022-02-28 $31.44 $31.87 $31.43 $31.78 $31.33 118,649
2022-02-25 $31.04 $31.78 $31.04 $31.77 $31.32 174,531
2022-02-24 $30.24 $30.99 $30.16 $30.93 $30.49 491,567
2022-02-23 $31.51 $31.51 $30.72 $30.79 $30.35 164,024
2022-02-22 $31.44 $31.61 $31.09 $31.29 $30.84 282,239
2022-02-18 $31.56 $31.87 $31.48 $31.61 $31.15 151,581
2022-02-17 $31.91 $31.92 $31.55 $31.65 $31.19 140,791
2022-02-16 $31.87 $32.18 $31.84 $32.07 $31.60 115,357
2022-02-15 $31.58 $31.98 $31.58 $31.92 $31.46 138,904
2022-02-14 $31.58 $31.66 $31.20 $31.41 $30.95 102,576
2022-02-11 $31.59 $31.89 $31.28 $31.49 $31.03 196,274
2022-02-10 $31.70 $32.05 $31.37 $31.51 $31.05 136,586
2022-02-09 $32.02 $32.08 $31.83 $31.92 $31.46 150,734
2022-02-08 $31.39 $31.84 $31.39 $31.81 $31.35 143,361
2022-02-07 $31.32 $31.51 $31.19 $31.32 $30.86 139,944
2022-02-04 $31.42 $31.56 $30.90 $31.31 $30.85 84,475
2022-02-03 $31.51 $31.84 $31.35 $31.40 $30.94 147,940
2022-02-02 $31.88 $31.99 $31.47 $31.73 $31.27 129,319
2022-02-01 $31.71 $31.87 $31.26 $31.78 $31.32 160,774
2022-01-31 $31.07 $31.64 $30.97 $31.61 $31.15 232,601
2022-01-28 $30.95 $31.26 $30.40 $31.22 $30.77 225,664
2022-01-27 $31.43 $31.81 $30.75 $30.94 $30.49 159,455
2022-01-26 $31.88 $32.12 $30.89 $31.20 $30.75 146,166
2022-01-25 $31.38 $31.90 $30.87 $31.60 $31.14 230,745
2022-01-24 $31.03 $31.88 $30.76 $31.82 $31.35 253,625
2022-01-21 $31.46 $31.97 $31.26 $31.26 $30.80 559,652
2022-01-20 $32.35 $32.60 $31.53 $31.57 $31.10 202,134
2022-01-19 $32.93 $32.93 $32.26 $32.29 $31.81 227,386
2022-01-18 $33.18 $33.22 $32.71 $32.78 $32.29 164,247
2022-01-14 $33.10 $33.35 $32.92 $33.35 $32.85 145,624
2022-01-13 $33.22 $33.53 $33.16 $33.27 $32.78 157,176
2022-01-12 $33.33 $33.36 $32.90 $33.06 $32.57 124,673
2022-01-11 $33.25 $33.31 $32.76 $33.17 $32.68 118,676
2022-01-10 $33.35 $33.35 $32.98 $33.21 $32.72 164,678
2022-01-07 $33.43 $33.49 $33.23 $33.35 $32.85 142,445
2022-01-06 $33.22 $33.51 $33.16 $33.36 $32.86 107,389
2022-01-05 $33.63 $33.78 $33.11 $33.14 $32.65 155,665
2022-01-04 $33.33 $33.72 $33.33 $33.49 $32.99 110,022
2022-01-03 $32.99 $33.40 $32.94 $33.11 $32.62 151,175
2021-12-31 $32.75 $33.02 $32.75 $32.86 $32.37 140,653
2021-12-30 $32.98 $33.18 $32.81 $32.85 $32.36 103,243
2021-12-29 $32.83 $32.93 $32.71 $32.93 $32.44 166,280
2021-12-28 $32.75 $32.91 $32.65 $32.77 $32.28 83,696
2021-12-27 $32.41 $32.68 $32.16 $32.66 $32.17 79,622
2021-12-23 $32.37 $32.57 $32.36 $32.45 $31.77 102,928
2021-12-22 $31.97 $32.27 $31.89 $32.27 $31.60 129,126
2021-12-21 $31.54 $32.00 $31.54 $31.98 $31.31 103,607
2021-12-20 $31.40 $31.40 $30.81 $31.27 $30.62 162,637
2021-12-17 $31.79 $32.07 $31.54 $31.80 $31.14 89,439
2021-12-16 $32.26 $32.43 $31.76 $31.89 $31.23 310,395
2021-12-15 $31.75 $32.17 $31.53 $32.08 $31.41 133,147
2021-12-14 $31.76 $32.18 $31.66 $31.73 $31.07 126,974
2021-12-13 $32.01 $32.05 $31.69 $31.83 $31.17 104,884
2021-12-10 $32.25 $32.27 $31.88 $32.07 $31.40 97,111
2021-12-09 $32.19 $32.27 $32.05 $32.05 $31.38 146,671
2021-12-08 $32.29 $32.45 $32.29 $32.36 $31.69 336,064
2021-12-07 $32.38 $32.62 $32.16 $32.26 $31.59 192,076
2021-12-06 $31.91 $32.38 $31.80 $32.17 $31.50 232,277
2021-12-03 $31.84 $31.94 $31.36 $31.56 $30.90 153,191
2021-12-02 $31.02 $31.90 $30.96 $31.75 $31.09 212,568
2021-12-01 $31.70 $32.11 $30.94 $30.94 $30.30 209,587
2021-11-30 $31.54 $31.64 $31.12 $31.23 $30.58 209,680
2021-11-29 $32.46 $32.55 $31.78 $31.87 $31.21 94,632
2021-11-26 $32.55 $32.56 $31.62 $32.06 $31.39 120,232
2021-11-24 $33.36 $33.36 $33.16 $33.22 $32.53 92,594
2021-11-23 $33.39 $33.45 $33.22 $33.40 $32.70 126,349
2021-11-22 $33.25 $33.73 $33.20 $33.37 $32.58 101,804
2021-11-19 $33.09 $33.16 $32.92 $33.00 $32.22 114,743
2021-11-18 $33.42 $33.42 $33.10 $33.27 $32.48 82,749
2021-11-17 $33.59 $33.59 $33.23 $33.36 $32.57 99,277
2021-11-16 $33.72 $33.74 $33.56 $33.64 $32.85 83,712
2021-11-15 $33.89 $33.95 $33.68 $33.79 $32.99 165,368
2021-11-12 $33.85 $33.89 $33.67 $33.76 $32.96 299,665
2021-11-11 $33.65 $33.89 $33.52 $33.77 $32.97 100,854
2021-11-10 $33.60 $33.79 $33.49 $33.56 $32.77 106,400
2021-11-09 $33.62 $33.72 $33.50 $33.66 $32.86 88,871
2021-11-08 $33.77 $33.89 $33.58 $33.62 $32.83 108,734
2021-11-05 $33.19 $33.75 $33.19 $33.60 $32.81 109,775
2021-11-04 $33.31 $33.36 $32.78 $32.94 $32.16 135,108
2021-11-03 $32.45 $33.39 $32.45 $33.19 $32.41 90,980
2021-11-02 $32.62 $32.62 $32.41 $32.53 $31.76 170,077
2021-11-01 $32.00 $32.65 $32.00 $32.64 $31.87 211,102
2021-10-29 $31.87 $32.05 $31.74 $31.91 $31.16 130,663
2021-10-28 $31.64 $31.91 $31.64 $31.90 $31.15 117,241
2021-10-27 $32.06 $32.07 $31.44 $31.44 $30.70 155,060
2021-10-26 $32.46 $32.46 $32.13 $32.13 $31.37 79,572
2021-10-25 $32.16 $32.39 $32.08 $32.36 $31.60 91,186
2021-10-22 $32.22 $32.27 $32.05 $32.21 $31.40 101,845
2021-10-21 $32.12 $32.24 $31.95 $32.15 $31.34 101,972
2021-10-20 $31.77 $32.17 $31.69 $32.11 $31.30 111,325
2021-10-19 $31.95 $31.95 $31.62 $31.74 $30.94 121,149
2021-10-18 $31.69 $31.89 $31.67 $31.80 $31.00 114,451
2021-10-15 $32.21 $32.28 $31.83 $31.83 $31.03 93,223
2021-10-14 $31.87 $31.95 $31.70 $31.88 $31.08 109,523
2021-10-13 $31.66 $31.66 $31.29 $31.64 $30.84 89,612
2021-10-12 $31.57 $31.75 $31.52 $31.62 $30.83 86,509
2021-10-11 $31.81 $31.93 $31.52 $31.54 $30.75 81,394
2021-10-08 $31.88 $31.91 $31.69 $31.70 $30.90 56,399
2021-10-07 $31.64 $32.03 $31.64 $31.83 $31.03 162,474
2021-10-06 $31.31 $31.43 $30.92 $31.43 $30.64 100,909
2021-10-05 $31.62 $31.67 $31.31 $31.55 $30.76 109,936
2021-10-04 $31.33 $31.59 $31.23 $31.47 $30.68 118,392
2021-10-01 $30.91 $31.59 $30.79 $31.38 $30.59 203,085
2021-09-30 $31.48 $31.50 $30.83 $30.83 $30.06 91,573
2021-09-29 $31.32 $31.51 $31.14 $31.39 $30.60 116,967
2021-09-28 $31.57 $31.70 $31.18 $31.24 $30.45 171,178
2021-09-27 $31.05 $31.85 $31.05 $31.61 $30.82 115,574
2021-09-24 $30.89 $31.15 $30.89 $30.98 $30.20 126,642
2021-09-23 $30.75 $31.28 $30.75 $31.07 $30.20 115,046
2021-09-22 $30.39 $30.83 $30.39 $30.56 $29.71 95,924
2021-09-21 $30.52 $30.53 $30.11 $30.22 $29.38 100,630
2021-09-20 $30.31 $30.41 $29.95 $30.30 $29.45 316,225
2021-09-17 $30.85 $30.95 $30.65 $30.78 $29.92 107,109
2021-09-16 $31.10 $31.11 $30.67 $30.85 $29.99 111,635
2021-09-15 $30.71 $31.08 $30.71 $31.05 $30.18 159,991
2021-09-14 $31.26 $31.31 $30.60 $30.72 $29.86 198,695
2021-09-13 $31.23 $31.25 $30.99 $31.16 $30.29 175,627
2021-09-10 $31.55 $31.56 $31.05 $31.05 $30.18 133,493
2021-09-09 $31.45 $31.70 $31.36 $31.42 $30.54 282,392
2021-09-08 $31.64 $31.73 $31.43 $31.55 $30.67 195,895
2021-09-07 $32.00 $32.06 $31.71 $31.71 $30.82 188,965
2021-09-03 $32.08 $32.10 $31.83 $31.94 $31.05 126,481
2021-09-02 $32.11 $32.22 $31.98 $32.06 $31.16 118,116
2021-09-01 $32.00 $32.07 $31.66 $31.95 $31.06 179,040
2021-08-31 $31.90 $32.02 $31.77 $31.90 $31.01 156,350
2021-08-30 $32.20 $32.21 $31.86 $31.89 $31.00 209,726
2021-08-27 $31.45 $32.19 $31.37 $32.11 $31.21 140,189
2021-08-26 $31.79 $31.79 $31.37 $31.37 $30.49 238,637
2021-08-25 $31.69 $31.98 $31.64 $31.77 $30.88 124,856
2021-08-24 $31.70 $31.79 $31.59 $31.70 $30.74 85,148
2021-08-23 $31.64 $31.71 $31.49 $31.66 $30.70 130,613
2021-08-20 $31.04 $31.49 $30.96 $31.39 $30.44 101,637
2021-08-19 $31.06 $31.27 $30.85 $31.06 $30.12 239,599
2021-08-18 $31.55 $31.78 $31.30 $31.31 $30.36 184,403
2021-08-17 $31.72 $31.77 $31.32 $31.61 $30.65 110,744
2021-08-16 $31.94 $32.07 $31.71 $31.93 $30.96 179,748
2021-08-13 $32.25 $32.25 $32.02 $32.11 $31.13 88,493
2021-08-12 $32.31 $32.36 $32.04 $32.21 $31.23 103,482
2021-08-11 $32.00 $32.30 $31.85 $32.27 $31.29 114,629
2021-08-10 $31.65 $31.98 $31.52 $31.92 $30.95 105,081
2021-08-09 $31.73 $31.78 $31.52 $31.60 $30.64 85,680
2021-08-06 $31.64 $31.90 $31.62 $31.79 $30.82 170,921
2021-08-05 $31.13 $31.43 $31.13 $31.41 $30.46 205,824
2021-08-04 $31.30 $31.34 $30.96 $30.97 $30.03 196,439
2021-08-03 $31.33 $31.62 $30.99 $31.54 $30.58 140,740
2021-08-02 $31.58 $32.02 $31.19 $31.23 $30.28 155,521
2021-07-30 $31.51 $31.81 $31.33 $31.44 $30.48 171,973
2021-07-29 $31.50 $31.79 $31.47 $31.61 $30.65 204,321
2021-07-28 $31.27 $31.48 $30.88 $31.28 $30.33 250,434
2021-07-27 $31.15 $31.25 $30.95 $31.14 $30.19 196,711
2021-07-26 $31.08 $31.46 $31.08 $31.27 $30.32 156,175
2021-07-23 $30.98 $31.12 $30.78 $31.11 $30.12 157,793
2021-07-22 $31.29 $31.29 $30.73 $30.79 $29.81 188,399
2021-07-21 $31.25 $31.61 $31.25 $31.34 $30.34 130,503
2021-07-20 $30.36 $31.30 $30.32 $31.02 $30.03 189,595
2021-07-19 $30.50 $30.62 $30.05 $30.27 $29.30 793,513
2021-07-16 $31.60 $31.60 $30.93 $30.94 $29.95 75,356
2021-07-15 $31.17 $31.44 $31.07 $31.36 $30.36 119,859
2021-07-14 $31.55 $31.80 $31.23 $31.30 $30.30 127,176
2021-07-13 $31.79 $31.81 $31.33 $31.33 $30.33 165,967
2021-07-12 $31.51 $31.87 $31.41 $31.84 $30.82 108,819
2021-07-09 $31.21 $31.69 $31.21 $31.69 $30.68 93,473
2021-07-08 $30.79 $31.22 $30.56 $30.89 $29.90 159,092
2021-07-07 $31.33 $31.46 $31.09 $31.27 $30.27 89,865
2021-07-06 $31.89 $31.89 $31.06 $31.36 $30.36 163,325
2021-07-02 $32.26 $32.26 $31.84 $31.91 $30.89 87,678
2021-07-01 $32.11 $32.26 $31.97 $32.18 $31.15 149,131
2021-06-30 $31.66 $32.02 $31.66 $31.89 $30.87 97,072
2021-06-29 $31.99 $32.08 $31.72 $31.76 $30.75 114,049
2021-06-28 $32.27 $32.28 $31.65 $31.85 $30.83 142,418
2021-06-25 $32.34 $32.55 $32.27 $32.28 $31.25 138,290
2021-06-24 $32.04 $32.26 $31.85 $32.24 $31.21 141,957
2021-06-23 $32.10 $32.22 $31.98 $31.98 $30.85 139,759
2021-06-22 $32.06 $32.13 $31.73 $32.03 $30.90 120,485
2021-06-21 $31.45 $32.13 $31.45 $32.07 $30.94 127,170
2021-06-18 $31.84 $31.86 $31.27 $31.27 $30.17 240,312
2021-06-17 $32.86 $32.88 $31.92 $32.12 $30.99 215,726
2021-06-16 $32.94 $33.04 $32.67 $32.87 $31.71 123,761
2021-06-15 $32.94 $33.09 $32.73 $32.99 $31.83 132,189
2021-06-14 $33.28 $33.34 $32.78 $32.91 $31.75 120,699
2021-06-11 $33.09 $33.30 $33.08 $33.25 $32.08 86,425
2021-06-10 $33.50 $33.52 $32.98 $33.02 $31.86 161,649
2021-06-09 $33.55 $33.55 $33.27 $33.32 $32.15 159,483
2021-06-08 $33.26 $33.58 $33.11 $33.51 $32.33 183,616
2021-06-07 $33.10 $33.23 $33.05 $33.19 $32.02 198,596
2021-06-04 $33.23 $33.23 $32.87 $33.09 $31.92 209,189
2021-06-03 $33.00 $33.12 $32.80 $33.10 $31.93 198,266
2021-06-02 $33.41 $33.41 $33.07 $33.16 $31.99 202,585
2021-06-01 $32.94 $33.38 $32.94 $33.33 $32.16 188,339
2021-05-28 $32.96 $32.96 $32.58 $32.82 $31.66 144,625
2021-05-27 $32.82 $32.96 $32.81 $32.85 $31.69 175,380
2021-05-26 $32.20 $32.62 $32.20 $32.56 $31.41 169,451
2021-05-25 $32.75 $32.89 $32.10 $32.10 $30.97 161,061
2021-05-24 $32.77 $32.81 $32.58 $32.70 $31.55 159,671
2021-05-21 $32.72 $32.85 $32.49 $32.68 $31.49 129,363
2021-05-20 $32.47 $32.53 $32.12 $32.48 $31.29 195,514
2021-05-19 $32.26 $32.44 $31.87 $32.42 $31.23 166,610
2021-05-18 $33.06 $33.11 $32.66 $32.67 $31.48 146,227
2021-05-17 $32.87 $33.06 $32.72 $33.02 $31.81 227,969
2021-05-14 $32.69 $33.00 $32.61 $32.97 $31.76 266,186
2021-05-13 $31.69 $32.59 $31.69 $32.48 $31.29 298,612
2021-05-12 $32.45 $32.57 $31.56 $31.64 $30.48 270,958
2021-05-11 $32.39 $32.64 $32.17 $32.48 $31.29 414,791
2021-05-10 $33.13 $33.40 $32.81 $32.82 $31.62 269,691
2021-05-07 $32.84 $33.08 $32.68 $33.04 $31.83 247,977
2021-05-06 $32.56 $32.94 $32.42 $32.94 $31.74 160,738
2021-05-05 $32.59 $32.59 $32.19 $32.50 $31.31 197,600
2021-05-04 $32.32 $32.49 $32.17 $32.44 $31.25 253,421
2021-05-03 $32.09 $32.60 $32.08 $32.43 $31.24 223,817
2021-04-30 $32.05 $32.15 $31.80 $31.84 $30.68 285,309
2021-04-29 $32.38 $32.51 $32.10 $32.26 $31.08 313,325
2021-04-28 $32.19 $32.24 $32.02 $32.19 $31.01 207,801
2021-04-27 $32.10 $32.22 $32.02 $32.13 $30.96 176,282
2021-04-26 $32.26 $32.44 $32.08 $32.08 $30.91 180,960
2021-04-23 $31.71 $32.31 $31.68 $32.13 $30.94 310,471
2021-04-22 $31.95 $31.98 $31.57 $31.61 $30.44 423,151
2021-04-21 $31.27 $31.89 $31.22 $31.83 $30.65 279,824
2021-04-20 $31.84 $31.84 $31.09 $31.32 $30.16 295,468
2021-04-19 $32.09 $32.10 $31.67 $31.90 $30.71 264,689
2021-04-16 $32.13 $32.22 $31.94 $32.14 $30.95 299,448
2021-04-15 $31.99 $31.99 $31.64 $31.96 $30.77 225,531
2021-04-14 $31.56 $32.03 $31.56 $31.78 $30.60 233,600
2021-04-13 $31.83 $31.89 $31.39 $31.54 $30.37 238,204
2021-04-12 $31.75 $31.86 $31.64 $31.84 $30.66 242,423
2021-04-09 $31.56 $31.69 $31.48 $31.62 $30.44 249,720
2021-04-08 $31.44 $31.55 $31.13 $31.51 $30.34 415,766
2021-04-07 $31.71 $31.78 $31.31 $31.42 $30.25 256,577
2021-04-06 $31.72 $31.94 $31.59 $31.67 $30.49 272,378
2021-04-05 $31.72 $31.75 $31.51 $31.70 $30.52 232,741
2021-04-01 $31.23 $31.48 $31.04 $31.48 $30.31 182,649
2021-03-31 $31.27 $31.43 $31.01 $31.15 $29.99 302,836
2021-03-30 $30.94 $31.31 $30.88 $31.22 $30.06 254,065
2021-03-29 $31.27 $31.67 $30.83 $30.86 $29.71 294,580
2021-03-26 $31.11 $31.48 $31.02 $31.47 $30.30 288,116
2021-03-25 $30.00 $30.89 $29.84 $30.77 $29.63 446,070
2021-03-24 $30.62 $31.17 $30.16 $30.17 $29.05 404,625
2021-03-23 $31.04 $31.07 $30.26 $30.38 $29.25 545,794
2021-03-22 $31.82 $31.82 $31.05 $31.22 $30.06 308,688
2021-03-19 $31.72 $31.97 $31.32 $31.78 $30.60 499,462
2021-03-18 $32.02 $32.53 $31.69 $31.75 $30.57 305,493
2021-03-17 $31.98 $32.10 $31.73 $32.07 $30.88 429,897
2021-03-16 $32.32 $32.32 $31.83 $31.97 $30.78 307,285
2021-03-15 $32.60 $32.60 $32.13 $32.41 $31.20 343,191
2021-03-12 $32.18 $32.61 $32.18 $32.55 $31.34 505,975
2021-03-11 $32.18 $32.21 $31.92 $32.16 $30.96 417,339
2021-03-10 $31.45 $32.05 $31.43 $32.01 $30.82 649,847
2021-03-09 $31.63 $31.67 $31.24 $31.35 $30.18 434,783
2021-03-08 $30.83 $31.63 $30.79 $31.46 $30.29 578,565
2021-03-05 $30.09 $30.68 $29.79 $30.62 $29.48 338,384
2021-03-04 $30.23 $30.43 $29.45 $29.74 $28.63 549,364
2021-03-03 $29.99 $30.63 $29.99 $30.18 $29.06 345,818
2021-03-02 $30.28 $30.36 $29.92 $29.92 $28.81 179,485
2021-03-01 $29.90 $30.40 $29.90 $30.27 $29.14 209,449
2021-02-26 $29.74 $29.93 $29.22 $29.42 $28.33 410,907
2021-02-25 $30.37 $30.55 $29.71 $29.74 $28.63 227,085
2021-02-24 $29.93 $30.41 $29.90 $30.33 $29.20 212,697
2021-02-23 $29.63 $29.96 $29.54 $29.80 $28.69 305,746
2021-02-22 $29.25 $29.84 $29.25 $29.75 $28.64 241,336
2021-02-19 $29.11 $29.45 $29.11 $29.41 $28.31 202,106
2021-02-18 $29.12 $29.24 $28.95 $28.98 $27.89 206,505
2021-02-17 $29.22 $29.36 $29.07 $29.29 $28.19 187,514
2021-02-16 $29.58 $29.58 $29.30 $29.35 $28.25 304,053
2021-02-12 $29.19 $29.43 $29.19 $29.39 $28.29 181,490
2021-02-11 $29.45 $29.54 $28.89 $29.30 $28.20 273,459
2021-02-10 $29.48 $29.53 $29.16 $29.29 $28.19 255,627
2021-02-09 $29.13 $29.44 $29.03 $29.37 $28.27 197,371
2021-02-08 $28.71 $29.18 $28.70 $29.15 $28.06 229,421
2021-02-05 $28.60 $28.60 $28.30 $28.58 $27.51 249,566
2021-02-04 $27.81 $28.38 $27.81 $28.36 $27.30 311,765
2021-02-03 $27.75 $27.82 $27.41 $27.77 $26.73 229,153
2021-02-02 $27.77 $27.80 $27.43 $27.71 $26.67 232,148
2021-02-01 $27.41 $27.63 $27.01 $27.51 $26.48 272,905
2021-01-29 $27.63 $27.72 $27.07 $27.09 $26.07 438,525
2021-01-28 $27.89 $27.98 $27.46 $27.60 $26.56 351,040
2021-01-27 $27.87 $28.02 $27.64 $27.73 $26.69 406,176
2021-01-26 $28.37 $28.47 $28.01 $28.26 $27.20 375,994
2021-01-25 $28.17 $28.55 $27.93 $28.22 $27.16 462,689
2021-01-22 $27.75 $28.29 $27.66 $28.28 $27.21 229,583
2021-01-21 $28.37 $28.37 $27.90 $27.99 $26.93 335,133
2021-01-20 $28.28 $28.45 $28.11 $28.28 $27.21 299,092
2021-01-19 $28.40 $28.41 $28.13 $28.24 $27.17 297,561
2021-01-15 $28.22 $28.26 $27.86 $28.17 $27.10 241,632
2021-01-14 $28.22 $28.67 $28.22 $28.47 $27.39 476,540
2021-01-13 $28.33 $28.33 $28.01 $28.07 $27.01 186,974
2021-01-12 $27.96 $28.35 $27.87 $28.30 $27.23 186,671
2021-01-11 $27.55 $27.89 $27.55 $27.86 $26.81 195,718
2021-01-08 $28.23 $28.23 $27.49 $27.83 $26.78 288,758
2021-01-07 $28.26 $28.28 $28.02 $28.11 $27.05 805,575
2021-01-06 $26.97 $28.40 $26.97 $28.17 $27.10 335,297
2021-01-05 $26.29 $26.91 $26.29 $26.73 $25.72 178,747
2021-01-04 $26.72 $26.78 $26.00 $26.31 $25.31 501,631
2020-12-31 $26.49 $26.66 $26.30 $26.60 $25.59 451,615
2020-12-30 $26.42 $26.63 $26.38 $26.48 $25.48 200,044
2020-12-29 $26.78 $26.81 $26.20 $26.36 $25.33 189,026
2020-12-28 $26.77 $26.89 $26.58 $26.72 $25.68 444,453
2020-12-24 $26.62 $26.65 $26.37 $26.55 $25.52 266,864
2020-12-23 $26.25 $26.54 $26.21 $26.48 $25.45 427,543
2020-12-22 $26.16 $26.21 $26.00 $26.13 $25.11 478,229
2020-12-21 $26.12 $26.26 $25.87 $26.12 $25.10 326,280
2020-12-18 $26.88 $26.95 $26.54 $26.59 $25.43 216,949
2020-12-17 $26.78 $26.84 $26.56 $26.81 $25.64 228,685
2020-12-16 $26.84 $26.85 $26.58 $26.68 $25.51 258,036
2020-12-15 $26.24 $26.78 $26.20 $26.78 $25.61 231,979
2020-12-14 $26.48 $26.55 $26.07 $26.09 $24.95 298,971
2020-12-11 $26.15 $26.32 $26.01 $26.20 $25.05 319,916
2020-12-10 $26.09 $26.36 $26.04 $26.31 $25.16 319,259
2020-12-09 $26.40 $26.57 $26.11 $26.29 $25.14 344,765
2020-12-08 $25.86 $26.25 $25.76 $26.24 $25.09 257,381
2020-12-07 $26.04 $26.07 $25.81 $25.96 $24.82 222,353
2020-12-04 $25.61 $26.13 $25.57 $26.11 $24.97 264,672
2020-12-03 $25.40 $25.62 $25.30 $25.47 $24.36 377,444
2020-12-02 $25.05 $25.37 $25.05 $25.28 $24.17 296,899
2020-12-01 $25.18 $25.43 $24.98 $25.13 $24.03 319,896
2020-11-30 $25.35 $25.43 $24.81 $24.86 $23.77 353,667
2020-11-27 $25.70 $25.70 $25.29 $25.47 $24.36 166,053
2020-11-25 $25.82 $25.82 $25.44 $25.60 $24.48 357,928
2020-11-24 $25.41 $26.04 $25.41 $25.90 $24.77 633,106
2020-11-23 $24.78 $25.26 $24.78 $25.11 $24.01 454,605
2020-11-20 $24.64 $24.73 $24.52 $24.64 $23.50 530,538
2020-11-19 $24.69 $24.80 $24.41 $24.76 $23.62 334,885
2020-11-18 $25.15 $25.26 $24.68 $24.68 $23.54 642,900
2020-11-17 $24.78 $25.16 $24.57 $25.08 $23.92 409,523
2020-11-16 $24.78 $25.08 $24.70 $25.04 $23.88 605,576
2020-11-13 $23.90 $24.39 $23.90 $24.28 $23.16 475,092
2020-11-12 $24.09 $24.09 $23.49 $23.72 $22.62 730,303
2020-11-11 $24.63 $24.63 $24.05 $24.30 $23.18 456,947
2020-11-10 $23.87 $24.58 $23.80 $24.45 $23.32 957,331
2020-11-09 $23.68 $24.38 $23.63 $23.70 $22.61 1,170,888
2020-11-06 $22.80 $22.85 $22.40 $22.41 $21.37 426,555
2020-11-05 $22.24 $22.81 $22.24 $22.70 $21.65 483,494
2020-11-04 $22.47 $22.51 $22.00 $22.12 $21.10 821,671
2020-11-03 $22.42 $22.79 $22.40 $22.66 $21.61 600,381
2020-11-02 $21.85 $22.12 $21.77 $22.12 $21.10 560,940
2020-10-30 $21.70 $21.87 $21.44 $21.62 $20.62 583,280
2020-10-29 $21.45 $21.86 $21.21 $21.77 $20.76 637,279
2020-10-28 $21.72 $21.86 $21.51 $21.51 $20.52 601,520
2020-10-27 $22.49 $22.51 $22.15 $22.15 $21.13 452,903
2020-10-26 $22.71 $22.76 $22.30 $22.57 $21.47 533,487
2020-10-23 $22.95 $23.07 $22.77 $22.99 $21.87 452,899
2020-10-22 $22.57 $22.87 $22.52 $22.87 $21.75 936,994
2020-10-21 $22.66 $22.72 $22.49 $22.49 $21.39 333,065
2020-10-20 $22.64 $22.84 $22.56 $22.60 $21.50 993,350
2020-10-19 $22.77 $22.89 $22.45 $22.49 $21.39 308,680
2020-10-16 $22.83 $22.93 $22.65 $22.76 $21.65 296,316
2020-10-15 $22.31 $22.85 $22.23 $22.81 $21.70 355,310
2020-10-14 $22.68 $22.85 $22.54 $22.55 $21.45 352,453
2020-10-13 $22.81 $22.86 $22.60 $22.65 $21.55 293,490
2020-10-12 $22.76 $23.03 $22.68 $22.97 $21.85 282,827
2020-10-09 $22.93 $23.00 $22.70 $22.72 $21.61 319,330
2020-10-08 $22.59 $22.80 $22.52 $22.75 $21.64 477,519
2020-10-07 $22.27 $22.51 $22.23 $22.42 $21.33 321,765
2020-10-06 $22.22 $22.67 $22.05 $22.05 $20.97 539,040
2020-10-05 $21.80 $22.11 $21.80 $22.09 $21.01 279,675
2020-10-02 $20.90 $21.72 $20.90 $21.63 $20.57 297,724
2020-10-01 $21.13 $21.26 $20.92 $21.26 $20.22 383,273
2020-09-30 $21.06 $21.40 $20.93 $21.08 $20.05 452,657
2020-09-29 $21.13 $21.19 $20.81 $21.01 $19.99 336,412
2020-09-28 $20.83 $21.25 $20.83 $21.17 $20.14 272,051
2020-09-25 $20.32 $20.68 $20.29 $20.60 $19.60 415,867
2020-09-24 $20.32 $20.74 $20.10 $20.43 $19.43 753,753
2020-09-23 $20.86 $21.08 $20.28 $20.28 $19.29 479,415
2020-09-22 $20.95 $21.16 $20.74 $20.90 $19.88 409,852
2020-09-21 $21.38 $21.38 $20.75 $20.95 $19.89 436,346
2020-09-18 $21.99 $22.03 $21.55 $21.74 $20.64 308,535
2020-09-17 $21.64 $21.97 $21.58 $21.90 $20.79 471,935
2020-09-16 $21.83 $22.17 $21.74 $21.91 $20.80 306,534
2020-09-15 $21.97 $21.97 $21.71 $21.72 $20.62 233,230
2020-09-14 $21.58 $21.88 $21.52 $21.82 $20.71 268,644
2020-09-11 $21.59 $21.70 $21.28 $21.43 $20.34 371,604
2020-09-10 $21.93 $21.98 $21.53 $21.54 $20.45 437,178
2020-09-09 $21.93 $22.02 $21.70 $21.90 $20.79 297,098
2020-09-08 $22.12 $22.14 $21.71 $21.75 $20.64 281,902
2020-09-04 $22.52 $22.58 $22.00 $22.31 $21.18 338,053
2020-09-03 $22.60 $22.87 $22.16 $22.24 $21.11 649,376
2020-09-02 $22.54 $22.71 $22.43 $22.63 $21.48 377,964
2020-09-01 $22.27 $22.50 $22.13 $22.48 $21.34 359,041
2020-08-31 $22.66 $22.69 $22.34 $22.36 $21.22 305,174
2020-08-28 $22.52 $22.73 $22.52 $22.67 $21.52 429,979
2020-08-27 $22.57 $22.86 $22.54 $22.65 $21.50 359,865
2020-08-26 $22.73 $22.74 $22.47 $22.52 $21.38 338,436
2020-08-25 $22.82 $22.83 $22.56 $22.73 $21.57 453,186
2020-08-24 $22.48 $22.81 $22.33 $22.81 $21.58 567,597
2020-08-21 $22.40 $22.45 $22.19 $22.32 $21.12 477,842
2020-08-20 $22.38 $22.59 $22.38 $22.48 $21.27 431,939
2020-08-19 $22.68 $22.86 $22.58 $22.61 $21.39 289,340
2020-08-18 $23.01 $23.02 $22.63 $22.66 $21.44 430,332
2020-08-17 $23.09 $23.09 $22.87 $23.02 $21.78 364,061
2020-08-14 $22.82 $23.22 $22.77 $23.06 $21.82 314,646
2020-08-13 $23.11 $23.23 $22.90 $22.94 $21.70 645,235
2020-08-12 $23.38 $23.48 $23.07 $23.24 $21.99 335,539
2020-08-11 $23.41 $23.62 $23.04 $23.11 $21.86 492,796
2020-08-10 $22.81 $23.26 $22.81 $23.15 $21.90 418,243
2020-08-07 $22.21 $22.77 $22.15 $22.76 $21.53 339,066
2020-08-06 $22.32 $22.43 $22.21 $22.26 $21.06 380,091
2020-08-05 $22.17 $22.38 $22.10 $22.37 $21.16 314,634
2020-08-04 $21.72 $21.97 $21.68 $21.95 $20.77 295,549
2020-08-03 $21.64 $21.81 $21.50 $21.80 $20.62 357,273
2020-07-31 $21.59 $21.64 $21.15 $21.52 $20.36 342,583
2020-07-30 $21.58 $21.68 $21.38 $21.64 $20.47 210,460
2020-07-29 $21.53 $21.90 $21.50 $21.88 $20.70 383,941
2020-07-28 $21.43 $21.65 $21.43 $21.45 $20.29 232,758
2020-07-27 $21.51 $21.60 $21.27 $21.58 $20.36 215,105
2020-07-24 $21.73 $21.77 $21.43 $21.46 $20.25 324,693
2020-07-23 $21.63 $21.89 $21.58 $21.77 $20.54 291,663
2020-07-22 $21.58 $21.75 $21.50 $21.65 $20.43 290,729
2020-07-21 $21.35 $21.81 $21.35 $21.70 $20.48 251,798
2020-07-20 $21.36 $21.36 $21.07 $21.12 $19.93 223,999
2020-07-17 $21.52 $21.65 $21.35 $21.43 $20.22 234,603
2020-07-16 $21.44 $21.66 $21.31 $21.49 $20.28 330,913
2020-07-15 $21.24 $21.66 $21.24 $21.56 $20.34 389,297
2020-07-14 $20.52 $20.85 $20.46 $20.83 $19.66 235,468
2020-07-13 $20.82 $21.02 $20.53 $20.56 $19.40 482,259
2020-07-10 $20.12 $20.64 $20.12 $20.63 $19.47 337,340
2020-07-09 $20.67 $20.73 $19.97 $20.09 $18.96 586,794
2020-07-08 $20.67 $20.83 $20.36 $20.69 $19.52 301,665
2020-07-07 $20.87 $20.97 $20.63 $20.66 $19.50 273,759
2020-07-06 $21.34 $21.48 $20.95 $21.05 $19.86 236,092
2020-07-02 $21.23 $21.44 $20.88 $20.93 $19.75 426,351
2020-07-01 $21.22 $21.35 $20.77 $20.80 $19.63 279,782
2020-06-30 $20.84 $21.21 $20.78 $21.18 $19.99 274,579
2020-06-29 $20.47 $20.98 $20.40 $20.93 $19.75 364,465
2020-06-26 $20.56 $20.58 $20.06 $20.20 $19.06 482,161
2020-06-25 $20.18 $20.71 $20.14 $20.71 $19.54 330,381
2020-06-24 $20.71 $20.77 $20.07 $20.32 $19.17 542,694
2020-06-23 $21.31 $21.39 $20.95 $20.98 $19.80 280,603
2020-06-22 $20.96 $21.15 $20.71 $21.13 $19.88 322,510
2020-06-19 $21.62 $21.71 $20.88 $21.05 $19.81 299,397
2020-06-18 $21.12 $21.60 $21.06 $21.37 $20.11 290,699
2020-06-17 $21.86 $21.88 $21.29 $21.33 $20.07 371,129
2020-06-16 $22.14 $22.18 $21.37 $21.82 $20.53 282,644
2020-06-15 $20.15 $21.52 $20.04 $21.28 $20.02 632,366
2020-06-12 $21.09 $21.13 $20.27 $20.83 $19.60 1,880,001
2020-06-11 $21.04 $21.20 $20.21 $20.29 $19.09 508,041
2020-06-10 $22.93 $22.93 $22.08 $22.10 $20.79 350,196
2020-06-09 $23.14 $23.25 $22.75 $22.99 $21.63 605,258
2020-06-08 $23.32 $23.56 $23.24 $23.54 $22.15 329,720
2020-06-05 $22.79 $23.33 $22.79 $22.98 $21.62 630,349
2020-06-04 $21.56 $22.05 $21.39 $22.01 $20.71 445,313
2020-06-03 $21.19 $21.86 $21.19 $21.71 $20.43 488,845
2020-06-02 $20.84 $21.09 $20.78 $20.92 $19.68 483,743
2020-06-01 $20.60 $20.98 $20.54 $20.71 $19.49 496,532
2020-05-29 $20.62 $20.72 $20.27 $20.56 $19.35 525,128
2020-05-28 $21.57 $21.57 $20.73 $20.82 $19.59 493,518
2020-05-27 $20.96 $21.43 $20.64 $21.38 $20.12 807,749
2020-05-26 $20.32 $20.64 $20.27 $20.49 $19.28 451,896
2020-05-22 $19.69 $19.78 $19.40 $19.71 $18.46 441,428
2020-05-21 $19.57 $19.80 $19.49 $19.67 $18.42 575,851
2020-05-20 $19.40 $19.79 $19.38 $19.65 $18.40 496,253
2020-05-19 $19.53 $19.64 $19.10 $19.10 $17.88 650,402
2020-05-18 $19.04 $19.72 $19.00 $19.63 $18.38 530,950
2020-05-15 $18.00 $18.36 $17.99 $18.27 $17.11 473,843
2020-05-14 $17.68 $18.14 $17.18 $18.12 $16.97 754,599
2020-05-13 $18.57 $18.71 $17.77 $18.05 $16.90 613,755
2020-05-12 $19.65 $19.66 $18.76 $18.79 $17.59 746,832
2020-05-11 $19.78 $19.82 $19.35 $19.60 $18.35 392,355
2020-05-08 $19.39 $20.05 $19.39 $20.02 $18.75 485,932
2020-05-07 $19.21 $19.41 $19.10 $19.14 $17.92 441,529
2020-05-06 $19.47 $19.57 $18.93 $18.94 $17.73 522,840
2020-05-05 $19.82 $20.10 $19.35 $19.38 $18.15 456,108
2020-05-04 $19.41 $19.61 $19.14 $19.51 $18.27 378,533
2020-05-01 $20.01 $20.02 $19.38 $19.63 $18.38 365,462
2020-04-30 $20.81 $20.86 $20.32 $20.42 $19.12 708,625
2020-04-29 $20.79 $21.44 $20.68 $21.20 $19.85 916,721
2020-04-28 $20.01 $20.37 $19.80 $20.17 $18.89 601,262
2020-04-27 $18.84 $19.74 $18.78 $19.61 $18.36 516,578
2020-04-24 $18.62 $18.82 $18.38 $18.69 $17.50 514,703
2020-04-23 $18.37 $18.86 $18.37 $18.53 $17.35 545,358
2020-04-22 $18.57 $18.58 $18.22 $18.31 $17.15 796,873
2020-04-21 $17.96 $18.35 $17.83 $18.21 $17.05 638,124
2020-04-20 $18.44 $18.86 $18.28 $18.50 $17.30 633,741
2020-04-17 $18.52 $18.98 $18.52 $18.83 $17.61 572,690
2020-04-16 $18.26 $18.35 $17.66 $17.94 $16.78 643,833
2020-04-15 $18.53 $18.59 $18.05 $18.21 $17.03 698,910
2020-04-14 $19.40 $19.59 $18.99 $19.18 $17.94 772,367
2020-04-13 $19.51 $19.57 $18.81 $18.99 $17.76 589,306
2020-04-09 $19.00 $19.69 $19.00 $19.61 $18.34 663,253
2020-04-08 $18.07 $18.72 $17.91 $18.57 $17.36 2,030,078
2020-04-07 $18.28 $18.80 $17.71 $17.85 $16.69 1,161,546
2020-04-06 $17.16 $17.78 $17.16 $17.70 $16.55 932,396
2020-04-03 $16.99 $17.13 $16.20 $16.54 $15.47 595,756
2020-04-02 $16.78 $17.58 $16.62 $17.07 $15.96 521,267
2020-04-01 $17.12 $17.40 $16.72 $16.87 $15.78 617,925
2020-03-31 $17.98 $18.19 $17.66 $18.02 $16.85 739,507
2020-03-30 $17.84 $18.10 $17.42 $18.08 $16.91 913,411
2020-03-27 $17.89 $18.27 $17.52 $17.75 $16.60 934,129
2020-03-26 $17.55 $18.61 $17.55 $18.52 $17.32 1,233,496
2020-03-25 $17.40 $18.23 $16.91 $17.46 $16.33 908,586
2020-03-24 $16.68 $17.27 $16.25 $17.27 $16.15 897,074
2020-03-23 $16.48 $16.55 $15.49 $15.92 $14.89 1,127,350
2020-03-20 $17.37 $17.73 $16.38 $16.44 $15.37 800,327
2020-03-19 $16.08 $17.51 $15.75 $17.24 $16.12 848,612
2020-03-18 $17.21 $17.72 $15.99 $16.65 $15.57 837,047
2020-03-17 $17.46 $18.49 $16.83 $18.49 $17.29 902,543
2020-03-16 $16.81 $18.23 $16.64 $17.15 $16.04 1,114,702
2020-03-13 $18.57 $19.52 $17.96 $19.52 $18.25 988,400
2020-03-12 $18.78 $19.14 $17.71 $17.71 $16.56 1,000,153
2020-03-11 $20.99 $21.22 $20.12 $20.29 $18.97 768,203
2020-03-10 $21.72 $21.80 $20.62 $21.65 $20.24 652,905
2020-03-09 $21.60 $21.89 $20.97 $20.98 $19.62 709,060
2020-03-06 $23.13 $23.66 $22.93 $23.40 $21.88 382,549
2020-03-05 $24.18 $24.27 $23.52 $23.79 $22.25 315,482
2020-03-04 $24.53 $24.73 $24.16 $24.73 $23.12 354,698
2020-03-03 $24.66 $25.11 $23.89 $24.12 $22.55 357,480
2020-03-02 $24.16 $24.66 $23.69 $24.64 $23.04 465,766
2020-02-28 $23.79 $24.26 $23.61 $24.01 $22.45 733,194
2020-02-27 $25.03 $25.46 $24.47 $24.47 $22.88 805,306
2020-02-26 $26.00 $26.11 $25.45 $25.45 $23.80 324,199
2020-02-25 $26.93 $26.93 $25.78 $25.89 $24.21 421,754
2020-02-24 $26.88 $27.02 $26.78 $26.90 $25.10 265,864
2020-02-21 $27.82 $27.82 $27.56 $27.65 $25.80 257,868
2020-02-20 $27.62 $27.91 $27.60 $27.88 $26.01 238,282
2020-02-19 $27.69 $27.75 $27.57 $27.66 $25.80 326,001
2020-02-18 $27.64 $27.68 $27.38 $27.53 $25.68 208,618
2020-02-14 $27.82 $27.87 $27.60 $27.68 $25.82 318,054
2020-02-13 $27.65 $27.83 $27.63 $27.80 $25.94 177,663
2020-02-12 $27.78 $27.89 $27.73 $27.78 $25.92 264,638
2020-02-11 $27.57 $27.81 $27.51 $27.64 $25.79 152,940
2020-02-10 $27.30 $27.46 $27.30 $27.42 $25.58 189,002
2020-02-07 $27.57 $27.58 $27.25 $27.33 $25.50 174,839
2020-02-06 $27.96 $28.00 $27.66 $27.67 $25.81 261,396
2020-02-05 $27.51 $27.86 $27.51 $27.82 $25.95 192,881
2020-02-04 $27.33 $27.43 $27.25 $27.28 $25.45 172,860
2020-02-03 $26.93 $27.17 $26.93 $27.05 $25.24 345,468
2020-01-31 $27.30 $27.30 $26.70 $26.77 $24.97 286,656
2020-01-30 $27.26 $27.43 $27.12 $27.43 $25.59 246,533
2020-01-29 $27.70 $27.73 $27.43 $27.43 $25.59 188,947
2020-01-28 $27.65 $27.77 $27.60 $27.62 $25.77 221,531
2020-01-27 $27.50 $27.68 $27.45 $27.51 $25.66 226,639
2020-01-24 $28.32 $28.32 $27.73 $27.90 $26.03 257,933
2020-01-23 $28.25 $28.36 $27.93 $28.26 $26.36 470,126
2020-01-22 $28.46 $28.47 $28.26 $28.32 $26.42 152,155
2020-01-21 $28.66 $28.66 $28.37 $28.37 $26.47 239,842
2020-01-17 $28.91 $28.98 $28.72 $28.77 $26.82 263,824
2020-01-16 $28.67 $28.95 $28.67 $28.87 $26.91 317,012
2020-01-15 $28.38 $28.61 $28.33 $28.51 $26.57 258,429
2020-01-14 $28.27 $28.55 $28.22 $28.42 $26.49 460,428
2020-01-13 $28.07 $28.34 $27.97 $28.32 $26.40 216,108
2020-01-10 $28.19 $28.19 $27.95 $28.05 $26.15 230,656
2020-01-09 $28.42 $28.42 $28.16 $28.21 $26.29 461,032
2020-01-08 $28.35 $28.44 $28.26 $28.30 $26.38 283,703
2020-01-07 $28.42 $28.42 $28.22 $28.30 $26.38 123,811
2020-01-06 $28.31 $28.54 $28.20 $28.50 $26.57 156,668
2020-01-03 $28.31 $28.47 $28.25 $28.44 $26.51 249,338
2020-01-02 $28.86 $28.86 $28.33 $28.51 $26.57 570,544
2019-12-31 $28.50 $28.77 $28.50 $28.68 $26.73 101,403
2019-12-30 $28.62 $28.68 $28.50 $28.60 $26.66 476,736
2019-12-27 $28.75 $28.75 $28.51 $28.58 $26.64 113,433
2019-12-26 $28.72 $28.73 $28.61 $28.65 $26.70 113,647
2019-12-24 $28.66 $28.67 $28.59 $28.64 $26.70 67,753
2019-12-23 $28.65 $28.65 $28.50 $28.64 $26.70 145,493
2019-12-20 $28.76 $28.88 $28.70 $28.79 $26.69 176,389
2019-12-19 $28.68 $28.71 $28.61 $28.69 $26.59 133,597
2019-12-18 $28.59 $28.72 $28.52 $28.70 $26.60 154,319
2019-12-17 $28.43 $28.54 $28.40 $28.54 $26.45 184,350
2019-12-16 $28.44 $28.57 $28.38 $28.41 $26.33 169,664
2019-12-13 $28.46 $28.50 $28.17 $28.27 $26.20 160,673
2019-12-12 $28.32 $28.68 $28.28 $28.47 $26.39 225,683
2019-12-11 $28.40 $28.41 $28.26 $28.33 $26.26 162,047
2019-12-10 $28.33 $28.41 $28.28 $28.34 $26.27 214,888
2019-12-09 $28.39 $28.47 $28.33 $28.37 $26.30 132,933
2019-12-06 $28.35 $28.59 $28.35 $28.44 $26.36 232,007
2019-12-05 $28.14 $28.21 $28.07 $28.16 $26.10 161,826
2019-12-04 $28.02 $28.26 $28.02 $28.04 $25.99 165,090
2019-12-03 $27.79 $27.92 $27.64 $27.92 $25.88 250,963
2019-12-02 $28.28 $28.30 $28.01 $28.05 $26.00 168,149
2019-11-29 $28.39 $28.40 $28.23 $28.23 $26.17 68,731
2019-11-27 $28.30 $28.44 $28.30 $28.41 $26.33 167,801
2019-11-26 $28.14 $28.33 $28.13 $28.17 $26.11 172,191
2019-11-25 $27.75 $28.20 $27.75 $28.13 $26.07 270,953
2019-11-22 $27.72 $27.77 $27.62 $27.69 $25.62 205,945
2019-11-21 $27.88 $27.88 $27.58 $27.66 $25.59 500,982
2019-11-20 $27.91 $28.00 $27.69 $27.84 $25.76 171,685
2019-11-19 $28.09 $28.11 $27.95 $27.99 $25.89 147,016
2019-11-18 $28.05 $28.07 $27.97 $28.06 $25.96 152,551
2019-11-15 $28.17 $28.20 $28.01 $28.12 $26.01 120,638
2019-11-14 $27.93 $28.15 $27.93 $28.04 $25.94 154,469
2019-11-13 $27.98 $28.02 $27.84 $27.97 $25.88 149,417
2019-11-12 $28.24 $28.33 $28.11 $28.12 $26.01 144,386
2019-11-11 $28.08 $28.24 $28.08 $28.23 $26.12 108,612
2019-11-08 $28.21 $28.33 $28.12 $28.27 $26.15 115,840
2019-11-07 $28.42 $28.52 $28.21 $28.30 $26.18 158,491
2019-11-06 $28.29 $28.31 $28.13 $28.21 $26.10 156,585
2019-11-05 $28.35 $28.55 $28.33 $28.38 $26.25 186,349
2019-11-04 $28.25 $28.33 $28.19 $28.32 $26.20 184,777
2019-11-01 $27.86 $28.10 $27.81 $28.09 $25.99 227,909
2019-10-31 $27.93 $27.93 $27.53 $27.74 $25.66 184,004
2019-10-30 $28.04 $28.04 $27.78 $27.97 $25.88 167,027
2019-10-29 $27.88 $28.14 $27.86 $28.08 $25.98 241,164
2019-10-28 $27.85 $28.04 $27.85 $27.95 $25.86 253,504
2019-10-25 $27.64 $27.86 $27.60 $27.77 $25.69 254,098
2019-10-24 $27.87 $27.87 $27.54 $27.67 $25.60 154,409
2019-10-23 $27.62 $27.78 $27.57 $27.78 $25.70 254,029
2019-10-22 $27.57 $27.73 $27.42 $27.62 $25.55 157,915
2019-10-21 $27.51 $27.70 $27.51 $27.57 $25.46 511,040
2019-10-18 $27.23 $27.34 $27.10 $27.32 $25.23 164,654
2019-10-17 $27.19 $27.36 $27.12 $27.32 $25.23 197,723
2019-10-16 $26.95 $27.16 $26.95 $27.07 $25.00 167,187
2019-10-15 $26.89 $27.11 $26.78 $26.98 $24.91 220,401
2019-10-14 $26.87 $26.89 $26.70 $26.79 $24.74 130,442
2019-10-11 $26.81 $27.21 $26.81 $26.96 $24.90 247,962
2019-10-10 $26.46 $26.65 $26.41 $26.49 $24.46 216,354
2019-10-09 $26.45 $26.48 $26.30 $26.37 $24.35 164,547
2019-10-08 $26.45 $26.47 $26.22 $26.28 $24.27 134,070
2019-10-07 $26.71 $26.85 $26.57 $26.67 $24.63 137,033
2019-10-04 $26.58 $26.77 $26.43 $26.77 $24.72 107,910
2019-10-03 $26.50 $26.58 $26.21 $26.54 $24.51 214,164
2019-10-02 $26.74 $26.74 $26.38 $26.57 $24.54 226,488
2019-10-01 $27.46 $27.63 $26.82 $26.85 $24.79 163,261
2019-09-30 $27.26 $27.49 $27.26 $27.37 $25.27 138,385
2019-09-27 $27.42 $27.50 $27.14 $27.27 $25.18 119,584
2019-09-26 $27.47 $27.47 $27.20 $27.33 $25.24 178,789
2019-09-25 $27.09 $27.51 $27.08 $27.44 $25.34 105,488
2019-09-24 $27.49 $27.49 $27.06 $27.13 $25.05 178,532
2019-09-23 $27.34 $27.62 $27.22 $27.49 $25.28 105,237
2019-09-20 $27.50 $27.64 $27.35 $27.44 $25.24 239,229
2019-09-19 $27.63 $27.80 $27.47 $27.47 $25.26 117,429
2019-09-18 $27.81 $27.81 $27.40 $27.61 $25.39 180,453
2019-09-17 $27.89 $27.89 $27.62 $27.79 $25.56 229,393
2019-09-16 $27.87 $27.99 $27.78 $27.89 $25.65 154,336
2019-09-13 $27.84 $28.07 $27.78 $27.78 $25.55 147,059
2019-09-12 $27.79 $27.80 $27.46 $27.72 $25.49 190,405
2019-09-11 $27.28 $27.75 $27.11 $27.75 $25.52 222,205
2019-09-10 $26.80 $27.19 $26.77 $27.19 $25.01 178,473
2019-09-09 $26.39 $26.79 $26.38 $26.76 $24.61 139,642
2019-09-06 $26.40 $26.48 $26.29 $26.29 $24.18 192,575
2019-09-05 $26.13 $26.55 $26.13 $26.38 $24.26 238,280
2019-09-04 $25.84 $25.94 $25.80 $25.90 $23.82 227,562
2019-09-03 $25.67 $25.81 $25.51 $25.65 $23.59 238,172
2019-08-30 $26.00 $26.16 $25.83 $25.89 $23.81 166,296
2019-08-29 $25.67 $25.93 $25.67 $25.86 $23.78 218,578
2019-08-28 $25.04 $25.55 $25.04 $25.46 $23.42 239,080
2019-08-27 $25.63 $25.65 $25.12 $25.12 $23.10 195,098
2019-08-26 $25.53 $25.53 $25.34 $25.51 $23.41 409,979
2019-08-23 $25.89 $25.99 $25.19 $25.27 $23.19 196,307
2019-08-22 $26.01 $26.15 $25.88 $25.99 $23.85 157,133
2019-08-21 $25.99 $25.99 $25.86 $25.95 $23.81 158,120
2019-08-20 $25.95 $25.95 $25.76 $25.79 $23.66 152,462
2019-08-19 $25.98 $26.10 $25.96 $25.99 $23.85 161,631
2019-08-16 $25.31 $25.76 $25.31 $25.74 $23.62 166,234
2019-08-15 $25.43 $25.43 $25.07 $25.21 $23.13 304,142
2019-08-14 $25.61 $25.61 $25.29 $25.33 $23.24 303,224
2019-08-13 $25.73 $26.33 $25.73 $25.98 $23.84 451,736
2019-08-12 $25.86 $25.89 $25.68 $25.80 $23.67 161,183
2019-08-09 $26.35 $26.35 $25.97 $26.01 $23.86 133,728
2019-08-08 $26.05 $26.41 $26.02 $26.41 $24.23 170,020
2019-08-07 $25.69 $25.94 $25.48 $25.86 $23.73 214,477
2019-08-06 $25.96 $26.04 $25.62 $25.94 $23.80 207,683
2019-08-05 $26.10 $26.18 $25.50 $25.76 $23.64 239,328
2019-08-02 $26.60 $26.63 $26.34 $26.51 $24.32 163,777
2019-08-01 $27.25 $27.37 $26.64 $26.70 $24.50 543,396
2019-07-31 $27.43 $27.62 $27.07 $27.21 $24.97 559,856
2019-07-30 $27.04 $27.44 $26.97 $27.43 $25.17 292,154
2019-07-29 $27.29 $27.32 $27.14 $27.20 $24.96 209,042
2019-07-26 $27.03 $27.30 $27.03 $27.25 $25.00 162,503
2019-07-25 $27.25 $27.28 $26.92 $26.98 $24.75 145,685
2019-07-24 $26.79 $27.27 $26.79 $27.23 $24.98 183,625
2019-07-23 $26.73 $26.86 $26.66 $26.86 $24.64 232,556
2019-07-22 $26.88 $26.92 $26.66 $26.68 $24.41 181,311
2019-07-19 $26.90 $27.05 $26.79 $26.79 $24.51 174,826
2019-07-18 $26.81 $26.90 $26.73 $26.85 $24.57 153,545
2019-07-17 $27.05 $27.05 $26.78 $26.86 $24.58 163,446
2019-07-16 $26.99 $27.21 $26.90 $27.05 $24.75 172,396
2019-07-15 $27.15 $27.15 $26.87 $27.00 $24.70 181,900
2019-07-12 $26.90 $27.19 $26.89 $27.11 $24.80 135,613
2019-07-11 $27.04 $27.06 $26.77 $26.84 $24.56 197,837
2019-07-10 $27.11 $27.17 $26.96 $27.01 $24.71 172,550
2019-07-09 $27.03 $27.08 $26.90 $26.98 $24.69 176,539
2019-07-08 $27.25 $27.33 $27.10 $27.13 $24.82 179,718
2019-07-05 $27.08 $27.34 $26.93 $27.34 $25.02 136,009
2019-07-03 $27.01 $27.21 $27.01 $27.19 $24.88 150,593
2019-07-02 $27.08 $27.08 $26.85 $27.00 $24.70 308,273
2019-07-01 $27.39 $27.44 $26.93 $27.07 $24.77 210,730
2019-06-28 $26.83 $27.16 $26.82 $27.11 $24.80 195,132
2019-06-27 $26.39 $26.78 $26.39 $26.78 $24.50 191,884
2019-06-26 $26.50 $26.52 $26.30 $26.30 $24.06 140,774
2019-06-25 $26.53 $26.55 $26.37 $26.37 $24.13 143,717
2019-06-24 $26.83 $26.88 $26.48 $26.50 $24.25 164,026
2019-06-21 $27.06 $27.07 $26.82 $26.85 $24.48 195,831
2019-06-20 $27.24 $27.24 $27.00 $27.09 $24.70 197,152
2019-06-19 $26.97 $27.02 $26.86 $27.01 $24.63 172,449
2019-06-18 $26.89 $27.19 $26.89 $26.95 $24.57 153,937
2019-06-17 $26.76 $26.83 $26.67 $26.71 $24.35 167,689
2019-06-14 $26.87 $26.87 $26.68 $26.68 $24.32 133,146
2019-06-13 $26.74 $26.89 $26.70 $26.84 $24.47 130,782
2019-06-12 $26.63 $26.70 $26.53 $26.62 $24.27 241,101
2019-06-11 $26.76 $26.89 $26.57 $26.61 $24.26 216,064
2019-06-10 $26.53 $26.73 $26.51 $26.56 $24.21 211,203
2019-06-07 $26.41 $26.59 $26.36 $26.46 $24.12 194,853
2019-06-06 $26.37 $26.43 $26.01 $26.31 $23.99 169,829
2019-06-05 $26.53 $26.53 $26.11 $26.32 $24.00 210,307
2019-06-04 $26.06 $26.50 $26.06 $26.48 $24.14 423,521
2019-06-03 $25.63 $25.93 $25.61 $25.84 $23.56 382,478
2019-05-31 $25.65 $25.70 $25.48 $25.57 $23.31 769,236
2019-05-30 $26.11 $26.22 $25.80 $25.92 $23.63 169,341
2019-05-29 $26.17 $26.21 $25.88 $26.01 $23.71 223,569
2019-05-28 $26.62 $26.66 $26.31 $26.31 $23.99 231,284
2019-05-24 $26.63 $26.71 $26.50 $26.60 $24.20 108,129
2019-05-23 $26.80 $26.80 $26.37 $26.50 $24.11 149,969
2019-05-22 $27.23 $27.24 $26.94 $27.01 $24.57 129,894
2019-05-21 $27.10 $27.32 $27.09 $27.28 $24.81 196,346
2019-05-20 $27.10 $27.13 $26.92 $26.99 $24.55 205,121
2019-05-17 $27.34 $27.49 $27.15 $27.21 $24.75 160,784
2019-05-16 $27.48 $27.71 $27.43 $27.46 $24.98 149,694
2019-05-15 $27.20 $27.45 $27.10 $27.42 $24.94 171,946
2019-05-14 $27.11 $27.42 $27.06 $27.36 $24.89 242,636
2019-05-13 $27.35 $27.39 $26.95 $27.08 $24.63 223,506
2019-05-10 $27.61 $27.78 $27.33 $27.77 $25.26 147,134
2019-05-09 $27.52 $27.76 $27.34 $27.72 $25.21 336,071
2019-05-08 $27.86 $27.98 $27.73 $27.74 $25.23 155,542
2019-05-07 $28.17 $28.27 $27.70 $27.87 $25.35 198,282
2019-05-06 $28.03 $28.45 $28.03 $28.36 $25.80 225,227
2019-05-03 $27.95 $28.38 $27.95 $28.37 $25.81 197,400
2019-05-02 $27.84 $27.96 $27.57 $27.79 $25.28 236,941
2019-05-01 $28.22 $28.22 $27.85 $27.85 $25.33 257,966
2019-04-30 $28.27 $28.34 $27.97 $28.17 $25.62 472,983
2019-04-29 $28.23 $28.38 $28.19 $28.29 $25.73 330,255
2019-04-26 $27.88 $28.21 $27.88 $28.19 $25.64 132,482
2019-04-25 $28.19 $28.20 $27.75 $27.87 $25.35 147,227
2019-04-24 $28.24 $28.43 $28.19 $28.28 $25.72 193,010
2019-04-23 $27.91 $28.32 $27.91 $28.21 $25.66 178,986
2019-04-22 $28.24 $28.28 $27.85 $27.98 $25.38 165,356
2019-04-18 $28.38 $28.40 $28.19 $28.29 $25.67 218,128
2019-04-17 $28.47 $28.47 $28.26 $28.37 $25.74 140,023
2019-04-16 $28.37 $28.41 $28.24 $28.38 $25.75 176,956
2019-04-15 $28.45 $28.49 $28.25 $28.33 $25.70 186,144
2019-04-12 $28.45 $28.52 $28.32 $28.44 $25.80 156,764
2019-04-11 $28.32 $28.40 $28.26 $28.33 $25.70 169,580
2019-04-10 $27.97 $28.35 $27.97 $28.32 $25.69 132,187
2019-04-09 $28.21 $28.27 $27.91 $27.96 $25.37 175,511
2019-04-08 $28.28 $28.36 $28.21 $28.29 $25.67 187,388
2019-04-05 $28.19 $28.38 $28.16 $28.35 $25.72 183,555
2019-04-04 $27.87 $28.12 $27.87 $28.12 $25.51 171,363
2019-04-03 $27.94 $28.03 $27.79 $27.85 $25.27 224,438
2019-04-02 $27.94 $27.94 $27.66 $27.76 $25.18 185,976
2019-04-01 $27.72 $27.94 $27.67 $27.94 $25.35 187,488
2019-03-29 $27.69 $27.76 $27.42 $27.54 $24.98 294,744
2019-03-28 $27.43 $27.61 $27.28 $27.53 $24.98 259,719
2019-03-27 $27.27 $27.44 $27.09 $27.33 $24.79 335,533
2019-03-26 $27.07 $27.40 $27.07 $27.25 $24.72 192,392
2019-03-25 $26.80 $27.05 $26.60 $26.88 $24.38 188,382
2019-03-22 $27.49 $27.54 $26.81 $26.81 $24.32 369,878
2019-03-21 $27.27 $27.79 $27.27 $27.65 $25.08 172,777
2019-03-20 $27.59 $27.67 $27.19 $27.34 $24.80 152,074
2019-03-19 $27.89 $27.90 $27.56 $27.61 $25.04 213,480
2019-03-18 $27.69 $27.86 $27.57 $27.79 $25.21 165,233
2019-03-15 $27.66 $27.82 $27.58 $27.66 $25.09 213,860
2019-03-14 $27.83 $27.84 $27.60 $27.64 $25.07 303,381
2019-03-13 $27.81 $27.95 $27.80 $27.85 $25.26 179,670
2019-03-12 $27.84 $27.90 $27.70 $27.76 $25.18 403,891
2019-03-11 $27.52 $27.86 $27.50 $27.86 $25.27 220,949
2019-03-08 $27.38 $27.46 $27.31 $27.46 $24.91 179,679
2019-03-07 $27.76 $27.76 $27.46 $27.48 $24.93 240,066
2019-03-06 $28.17 $28.21 $27.76 $27.78 $25.20 221,800
2019-03-05 $28.29 $28.30 $28.14 $28.17 $25.55 160,520
2019-03-04 $28.52 $28.52 $28.10 $28.26 $25.63 201,176
2019-03-01 $28.54 $28.60 $28.25 $28.45 $25.81 154,500
2019-02-28 $28.42 $28.45 $28.24 $28.35 $25.71 208,866
2019-02-27 $28.35 $28.46 $28.28 $28.42 $25.78 162,962
2019-02-26 $28.66 $28.69 $28.43 $28.45 $25.81 167,009
2019-02-25 $28.92 $28.98 $28.67 $28.69 $26.02 197,386
2019-02-22 $28.65 $28.86 $28.63 $28.82 $26.14 273,588
2019-02-21 $28.60 $28.61 $28.40 $28.54 $25.89 226,611
2019-02-20 $28.42 $28.69 $28.42 $28.63 $25.97 811,790
2019-02-19 $28.17 $28.49 $28.14 $28.43 $25.79 366,409
2019-02-15 $28.04 $28.32 $27.99 $28.27 $25.64 720,399
2019-02-14 $27.67 $27.99 $27.66 $27.86 $25.27 286,866
2019-02-13 $27.79 $27.89 $27.70 $27.84 $25.25 253,082
2019-02-12 $27.59 $27.78 $27.55 $27.72 $25.14 311,970
2019-02-11 $27.33 $27.47 $27.23 $27.45 $24.89 179,054
2019-02-08 $27.20 $27.33 $27.07 $27.26 $24.72 226,425
2019-02-07 $27.37 $27.44 $27.07 $27.32 $24.78 306,732
2019-02-06 $27.51 $27.54 $27.42 $27.48 $24.92 269,320
2019-02-05 $27.45 $27.54 $27.29 $27.53 $24.97 314,950
2019-02-04 $27.17 $27.42 $27.07 $27.41 $24.86 312,005
2019-02-01 $27.28 $27.29 $27.05 $27.18 $24.65 316,311
2019-01-31 $27.00 $27.25 $26.94 $27.23 $24.69 216,725
2019-01-30 $27.00 $27.15 $26.74 $27.05 $24.53 264,040
2019-01-29 $26.96 $27.01 $26.87 $26.94 $24.43 189,782
2019-01-28 $26.85 $27.04 $26.77 $26.99 $24.48 353,666
2019-01-25 $26.99 $27.17 $26.99 $27.08 $24.56 528,291
2019-01-24 $26.69 $26.86 $26.63 $26.82 $24.32 195,954
2019-01-23 $26.83 $26.89 $26.52 $26.71 $24.22 213,196
2019-01-22 $27.01 $27.05 $26.61 $26.72 $24.23 225,145
2019-01-18 $27.02 $27.30 $26.98 $27.18 $24.63 278,018
2019-01-17 $26.57 $26.97 $26.57 $26.89 $24.37 351,176
2019-01-16 $26.50 $26.76 $26.48 $26.67 $24.17 258,206
2019-01-15 $26.38 $26.49 $26.25 $26.44 $23.96 253,696
2019-01-14 $26.39 $26.55 $26.31 $26.38 $23.91 156,193
2019-01-11 $26.40 $26.59 $26.33 $26.52 $24.03 287,725
2019-01-10 $26.23 $26.49 $26.14 $26.49 $24.01 380,809
2019-01-09 $26.28 $26.42 $26.16 $26.38 $23.91 325,843
2019-01-08 $25.96 $26.16 $25.81 $26.16 $23.71 253,719
2019-01-07 $25.38 $25.89 $25.30 $25.71 $23.30 523,550
2019-01-04 $24.83 $25.45 $24.83 $25.39 $23.01 248,608
2019-01-03 $24.60 $24.91 $24.33 $24.48 $22.18 294,900
2019-01-02 $24.23 $24.85 $24.15 $24.72 $22.40 358,009
2018-12-31 $24.56 $24.57 $24.14 $24.53 $22.23 801,911
2018-12-28 $24.36 $24.73 $24.21 $24.44 $22.15 861,670
2018-12-27 $23.99 $24.31 $23.56 $24.30 $22.02 1,125,385
2018-12-26 $23.42 $24.33 $23.23 $24.31 $22.03 899,939
2018-12-24 $23.77 $23.83 $23.32 $23.32 $21.13 482,820
2018-12-21 $24.57 $24.81 $23.92 $23.96 $21.61 667,839
2018-12-20 $24.79 $24.97 $24.24 $24.50 $22.09 715,387
2018-12-19 $25.32 $25.57 $24.74 $24.86 $22.42 324,866
2018-12-18 $25.47 $25.66 $25.25 $25.32 $22.83 305,139
2018-12-17 $25.92 $26.03 $25.17 $25.32 $22.83 378,219
2018-12-14 $26.11 $26.33 $25.87 $25.92 $23.37 317,357
2018-12-13 $26.66 $26.70 $26.20 $26.26 $23.68 460,892
2018-12-12 $26.65 $26.90 $26.57 $26.60 $23.99 262,401
2018-12-11 $26.73 $26.87 $26.29 $26.46 $23.86 325,760
2018-12-10 $26.58 $26.63 $26.14 $26.46 $23.86 409,376
2018-12-07 $26.96 $27.14 $26.46 $26.56 $23.95 253,715
2018-12-06 $26.69 $26.96 $26.35 $26.96 $24.31 318,579
2018-12-04 $27.90 $27.97 $26.88 $26.95 $24.30 224,696
2018-12-03 $28.04 $28.05 $27.60 $27.92 $25.18 187,318
2018-11-30 $27.62 $27.85 $27.60 $27.84 $25.10 147,178
2018-11-29 $27.70 $27.83 $27.53 $27.69 $24.97 187,116
2018-11-28 $27.36 $27.80 $27.08 $27.79 $25.06 199,337
2018-11-27 $27.35 $27.48 $27.26 $27.31 $24.63 201,407
2018-11-26 $27.41 $27.58 $27.31 $27.47 $24.77 190,388
2018-11-23 $27.09 $27.38 $26.97 $27.18 $24.51 85,842
2018-11-21 $27.07 $27.46 $27.05 $27.22 $24.55 154,783
2018-11-20 $27.22 $27.32 $26.90 $26.96 $24.31 200,057
2018-11-19 $27.75 $27.82 $27.34 $27.48 $24.74 179,117
2018-11-16 $27.61 $27.77 $27.51 $27.74 $24.97 122,890
2018-11-15 $27.50 $27.76 $27.26 $27.72 $24.95 140,863
2018-11-14 $27.99 $28.13 $27.49 $27.63 $24.87 593,171
2018-11-13 $27.99 $28.16 $27.78 $27.82 $25.04 171,316
2018-11-12 $28.20 $28.22 $27.87 $27.87 $25.09 289,493
2018-11-09 $28.39 $28.50 $28.00 $28.18 $25.37 177,609
2018-11-08 $28.47 $28.61 $28.39 $28.54 $25.69 116,037
2018-11-07 $28.31 $28.59 $28.15 $28.55 $25.70 173,592
2018-11-06 $28.06 $28.24 $28.06 $28.19 $25.38 135,187
2018-11-05 $27.98 $28.16 $27.87 $28.09 $25.29 216,500
2018-11-02 $27.82 $28.04 $27.69 $27.93 $25.14 162,669
2018-11-01 $27.46 $27.81 $27.46 $27.75 $24.98 205,070
2018-10-31 $27.77 $27.77 $27.33 $27.35 $24.62 594,460
2018-10-30 $27.00 $27.57 $26.99 $27.54 $24.79 189,029
2018-10-29 $27.10 $27.45 $26.75 $26.95 $24.26 286,640
2018-10-26 $27.03 $27.12 $26.49 $26.84 $24.16 166,398
2018-10-25 $26.92 $27.35 $26.84 $27.23 $24.51 358,064
2018-10-24 $27.49 $27.56 $26.77 $26.78 $24.11 214,258
2018-10-23 $27.44 $27.65 $27.06 $27.47 $24.73 244,149
2018-10-22 $27.88 $28.06 $27.82 $27.83 $24.95 164,571
2018-10-19 $28.00 $28.10 $27.69 $27.80 $24.93 261,540
2018-10-18 $28.24 $28.35 $27.82 $27.93 $25.04 113,022
2018-10-17 $28.36 $28.39 $28.03 $28.32 $25.39 123,273
2018-10-16 $27.92 $28.45 $27.74 $28.41 $25.47 160,233
2018-10-15 $27.59 $27.99 $27.58 $27.81 $24.94 163,019
2018-10-12 $28.04 $28.06 $27.38 $27.61 $24.76 300,949
2018-10-11 $28.20 $28.32 $27.72 $27.72 $24.85 448,866
2018-10-10 $28.82 $28.90 $28.29 $28.32 $25.39 221,883
2018-10-09 $28.94 $29.11 $28.84 $28.85 $25.87 126,980
2018-10-08 $28.80 $29.05 $28.74 $28.98 $25.98 126,259
2018-10-05 $29.04 $29.07 $28.71 $28.89 $25.90 153,722
2018-10-04 $29.23 $29.24 $28.96 $29.01 $26.01 195,828
2018-10-03 $29.19 $29.38 $29.10 $29.26 $26.24 387,122
2018-10-02 $29.33 $29.45 $29.08 $29.12 $26.11 307,781
2018-10-01 $29.80 $29.80 $29.28 $29.36 $26.33 323,981
2018-09-28 $29.54 $29.73 $29.54 $29.71 $26.64 126,556
2018-09-27 $29.60 $29.74 $29.56 $29.60 $26.54 167,205
2018-09-26 $29.85 $29.88 $29.57 $29.62 $26.56 167,113
2018-09-25 $29.95 $29.95 $29.80 $29.81 $26.73 114,332
2018-09-24 $30.18 $30.22 $29.87 $29.97 $26.76 172,220
2018-09-21 $30.33 $30.42 $30.22 $30.25 $27.01 117,677
2018-09-20 $30.05 $30.25 $29.95 $30.25 $27.01 111,011
2018-09-19 $30.12 $30.23 $29.89 $29.91 $26.71 271,623
2018-09-18 $30.14 $30.24 $30.07 $30.12 $26.90 143,598
2018-09-17 $30.24 $30.24 $30.07 $30.13 $26.91 242,508
2018-09-14 $30.18 $30.25 $29.98 $30.17 $26.94 139,328
2018-09-13 $30.13 $30.22 $30.04 $30.14 $26.92 141,679
2018-09-12 $30.10 $30.14 $29.95 $30.08 $26.86 185,389
2018-09-11 $30.06 $30.20 $29.95 $30.10 $26.88 156,035
2018-09-10 $30.21 $30.29 $30.10 $30.14 $26.92 120,924
2018-09-07 $30.23 $30.27 $30.07 $30.13 $26.91 123,992
2018-09-06 $30.42 $30.48 $30.25 $30.28 $27.04 202,757
2018-09-05 $30.24 $30.42 $30.13 $30.38 $27.13 164,747
2018-09-04 $30.38 $30.50 $30.13 $30.28 $27.04 302,796
2018-08-31 $30.32 $30.51 $30.30 $30.47 $27.21 154,707
2018-08-30 $30.48 $30.54 $30.31 $30.38 $27.13 128,078
2018-08-29 $30.47 $30.57 $30.34 $30.50 $27.24 177,885
2018-08-28 $30.59 $30.62 $30.41 $30.51 $27.25 137,339
2018-08-27 $30.66 $30.76 $30.48 $30.48 $27.22 167,735
2018-08-24 $30.56 $30.64 $30.49 $30.59 $27.32 123,164
2018-08-23 $30.55 $30.61 $30.44 $30.49 $27.23 127,365
2018-08-22 $30.62 $30.76 $30.58 $30.60 $27.33 303,428
2018-08-21 $30.48 $30.74 $30.48 $30.66 $27.38 205,586
2018-08-20 $30.30 $30.52 $30.28 $30.46 $27.16 194,617
2018-08-17 $30.04 $30.28 $30.00 $30.26 $26.98 171,564
2018-08-16 $29.89 $30.14 $29.89 $30.09 $26.83 152,381
2018-08-15 $30.01 $30.02 $29.66 $29.80 $26.57 297,424
2018-08-14 $29.75 $30.12 $29.75 $30.11 $26.85 151,267
2018-08-13 $29.84 $29.90 $29.59 $29.71 $26.49 135,463
2018-08-10 $29.80 $30.00 $29.75 $29.81 $26.58 89,724
2018-08-09 $29.85 $30.03 $29.85 $29.90 $26.66 152,404
2018-08-08 $29.86 $29.97 $29.66 $29.85 $26.61 157,675
2018-08-07 $29.98 $30.11 $29.86 $29.86 $26.62 133,289
2018-08-06 $29.82 $30.00 $29.76 $29.95 $26.70 212,497
2018-08-03 $29.87 $30.03 $29.73 $29.80 $26.57 106,839
2018-08-02 $29.68 $29.90 $29.66 $29.85 $26.61 110,571
2018-08-01 $29.89 $29.92 $29.63 $29.76 $26.53 190,912
2018-07-31 $29.72 $30.03 $29.67 $29.94 $26.69 146,409
2018-07-30 $29.57 $29.80 $29.55 $29.64 $26.43 173,249
2018-07-27 $30.04 $30.08 $29.53 $29.57 $26.36 350,993
2018-07-26 $29.79 $30.10 $29.79 $29.96 $26.71 159,434
2018-07-25 $29.71 $29.78 $29.60 $29.78 $26.55 244,940
2018-07-24 $30.01 $30.07 $29.64 $29.75 $26.53 225,791
2018-07-23 $30.00 $30.14 $29.94 $30.08 $26.68 138,768
2018-07-20 $30.18 $30.22 $30.02 $30.07 $26.68 131,343
2018-07-19 $29.92 $30.23 $29.88 $30.18 $26.77 123,773
2018-07-18 $29.94 $29.98 $29.77 $29.94 $26.56 162,842
2018-07-17 $29.95 $30.17 $29.93 $29.96 $26.58 141,404
2018-07-16 $30.15 $30.20 $29.82 $29.95 $26.57 165,556
2018-07-13 $30.16 $30.32 $30.11 $30.13 $26.73 119,927
2018-07-12 $30.32 $30.32 $29.97 $30.13 $26.73 244,063
2018-07-11 $30.30 $30.44 $30.18 $30.20 $26.79 140,685
2018-07-10 $30.58 $30.66 $30.32 $30.44 $27.00 599,110
2018-07-09 $30.59 $30.60 $30.49 $30.56 $27.11 195,112
2018-07-06 $30.32 $30.54 $30.31 $30.48 $27.04 103,005
2018-07-05 $30.09 $30.32 $29.91 $30.31 $26.89 191,467
2018-07-03 $29.87 $30.05 $29.86 $29.96 $26.58 158,407
2018-07-02 $29.49 $29.78 $29.41 $29.78 $26.42 207,058
2018-06-29 $29.81 $29.88 $29.64 $29.65 $26.30 407,093
2018-06-28 $29.65 $29.77 $29.51 $29.73 $26.37 213,406
2018-06-27 $30.09 $30.15 $29.67 $29.67 $26.32 180,118
2018-06-26 $30.02 $30.16 $29.90 $30.06 $26.67 150,488
2018-06-25 $30.19 $30.20 $29.84 $30.00 $26.61 113,129
2018-06-22 $30.42 $30.48 $30.22 $30.35 $26.83 156,650
2018-06-21 $30.54 $30.54 $30.21 $30.28 $26.76 139,509
2018-06-20 $30.39 $30.55 $30.26 $30.52 $26.98 205,625
2018-06-19 $30.11 $30.33 $29.98 $30.31 $26.79 155,862
2018-06-18 $29.90 $30.24 $29.88 $30.22 $26.71 149,350
2018-06-15 $29.83 $30.02 $29.80 $30.02 $26.53 111,390
2018-06-14 $29.90 $29.93 $29.74 $29.93 $26.45 153,526
2018-06-13 $30.09 $30.09 $29.80 $29.88 $26.41 231,912
2018-06-12 $30.02 $30.13 $29.91 $30.06 $26.57 209,342
2018-06-11 $29.90 $30.03 $29.90 $30.02 $26.53 97,679
2018-06-08 $29.83 $29.95 $29.79 $29.91 $26.44 173,201
2018-06-07 $29.85 $29.96 $29.75 $29.85 $26.38 108,682
2018-06-06 $29.70 $29.82 $29.61 $29.80 $26.34 127,856
2018-06-05 $29.51 $29.71 $29.49 $29.71 $26.26 119,177
2018-06-04 $29.34 $29.55 $29.33 $29.55 $26.12 105,520
2018-06-01 $29.28 $29.32 $29.20 $29.24 $25.84 99,015
2018-05-31 $29.47 $29.53 $29.09 $29.14 $25.76 110,213
2018-05-30 $29.17 $29.54 $29.16 $29.47 $26.05 139,848
2018-05-29 $28.95 $29.16 $28.85 $29.05 $25.68 129,818
2018-05-25 $29.09 $29.15 $29.02 $29.09 $25.71 104,820
2018-05-24 $28.99 $29.16 $28.89 $29.11 $25.73 133,043
2018-05-23 $28.90 $29.03 $28.86 $28.99 $25.62 131,736
2018-05-22 $29.23 $29.29 $28.94 $28.97 $25.61 182,105
2018-05-21 $29.03 $29.24 $29.03 $29.22 $25.80 170,399
2018-05-18 $29.01 $29.01 $28.91 $28.95 $25.56 136,649
2018-05-17 $28.88 $29.05 $28.88 $28.94 $25.55 119,124
2018-05-16 $28.59 $28.91 $28.59 $28.84 $25.46 143,695
2018-05-15 $28.42 $28.57 $28.39 $28.54 $25.20 151,367
2018-05-14 $28.67 $28.72 $28.48 $28.49 $25.16 110,108
2018-05-11 $28.60 $28.72 $28.56 $28.64 $25.29 109,741
2018-05-10 $28.52 $28.67 $28.47 $28.60 $25.25 107,792
2018-05-09 $28.37 $28.50 $28.27 $28.46 $25.13 114,173
2018-05-08 $28.31 $28.38 $28.21 $28.35 $25.03 116,237
2018-05-07 $28.15 $28.40 $28.12 $28.29 $24.98 167,128
2018-05-04 $27.68 $28.23 $27.65 $28.10 $24.81 107,481
2018-05-03 $27.91 $27.93 $27.62 $27.76 $24.51 126,791
2018-05-02 $27.94 $28.16 $27.84 $27.99 $24.71 126,094
2018-05-01 $27.91 $28.01 $27.60 $27.97 $24.70 120,561
2018-04-30 $28.30 $28.33 $27.91 $27.93 $24.66 296,919
2018-04-27 $28.26 $28.33 $28.18 $28.23 $24.93 102,000
2018-04-26 $28.17 $28.30 $28.04 $28.24 $24.94 127,431
2018-04-25 $28.00 $28.20 $27.89 $28.11 $24.82 197,178
2018-04-24 $28.14 $28.30 $27.89 $28.06 $24.78 142,546
2018-04-23 $28.08 $28.20 $27.96 $28.09 $24.78 123,510
2018-04-20 $28.20 $28.27 $27.98 $28.02 $24.72 163,369
2018-04-19 $28.44 $28.46 $28.14 $28.26 $24.93 123,862
2018-04-18 $28.45 $28.62 $28.45 $28.45 $25.10 141,070
2018-04-17 $28.31 $28.49 $28.26 $28.40 $25.05 130,173
2018-04-16 $27.95 $28.27 $27.89 $28.22 $24.90 150,131
2018-04-13 $27.96 $27.96 $27.77 $27.85 $24.57 584,319
2018-04-12 $27.97 $28.02 $27.85 $27.86 $24.58 154,618
2018-04-11 $27.78 $27.99 $27.78 $27.90 $24.61 239,114
2018-04-10 $27.77 $27.96 $27.70 $27.87 $24.59 202,329
2018-04-09 $27.74 $27.82 $27.50 $27.53 $24.29 202,114
2018-04-06 $27.78 $28.01 $27.40 $27.57 $24.32 201,431
2018-04-05 $27.79 $27.99 $27.63 $27.95 $24.66 157,503
2018-04-04 $27.04 $27.74 $27.00 $27.67 $24.41 296,748
2018-04-03 $27.02 $27.37 $26.99 $27.30 $24.08 145,595
2018-04-02 $27.35 $27.48 $26.73 $26.87 $23.70 195,571
2018-03-29 $27.37 $27.60 $27.37 $27.40 $24.17 161,875
2018-03-28 $27.11 $27.39 $27.09 $27.25 $24.04 117,705
2018-03-27 $27.39 $27.47 $26.98 $27.08 $23.89 185,347
2018-03-26 $27.18 $27.33 $26.94 $27.30 $24.08 169,731
2018-03-23 $27.45 $27.53 $26.87 $26.89 $23.72 173,652
2018-03-22 $27.67 $27.92 $27.41 $27.41 $24.18 177,982
2018-03-21 $27.77 $28.01 $27.71 $27.84 $24.56 158,894
2018-03-20 $27.92 $27.97 $27.68 $27.78 $24.51 158,742
2018-03-19 $28.07 $28.07 $27.70 $27.99 $24.60 158,371
2018-03-16 $27.92 $28.22 $27.92 $28.15 $24.74 96,723
2018-03-15 $28.16 $28.16 $27.85 $27.94 $24.56 130,238
2018-03-14 $28.33 $28.33 $28.05 $28.08 $24.68 213,376
2018-03-13 $28.45 $28.50 $28.17 $28.21 $24.80 208,894
2018-03-12 $28.27 $28.45 $28.25 $28.32 $24.89 129,081
2018-03-09 $28.00 $28.26 $27.90 $28.26 $24.84 169,720
2018-03-08 $28.11 $28.11 $27.77 $27.91 $24.53 210,817
2018-03-07 $27.79 $28.11 $27.79 $28.07 $24.67 126,944
2018-03-06 $27.78 $27.95 $27.55 $27.94 $24.56 175,303
2018-03-05 $27.43 $27.78 $27.40 $27.69 $24.34 128,937
2018-03-02 $26.99 $27.56 $26.92 $27.52 $24.19 180,234
2018-03-01 $27.17 $27.48 $26.99 $27.20 $23.91 637,814
2018-02-28 $27.70 $27.75 $27.21 $27.21 $23.92 204,741
2018-02-27 $28.15 $28.27 $27.65 $27.65 $24.30 165,509
2018-02-26 $28.01 $28.15 $27.86 $28.11 $24.71 182,798
2018-02-23 $27.76 $27.94 $27.71 $27.93 $24.55 111,854
2018-02-22 $27.75 $27.91 $27.58 $27.60 $24.26 119,377
2018-02-21 $27.67 $28.08 $27.64 $27.64 $24.30 204,007
2018-02-20 $27.87 $27.97 $27.57 $27.64 $24.30 176,745
2018-02-16 $27.83 $28.20 $27.83 $27.99 $24.59 611,368
2018-02-15 $27.79 $27.91 $27.61 $27.89 $24.51 187,235
2018-02-14 $27.13 $27.67 $27.06 $27.62 $24.27 181,692
2018-02-13 $27.15 $27.34 $27.05 $27.26 $23.95 179,445
2018-02-12 $27.10 $27.38 $26.76 $27.27 $23.96 287,509
2018-02-09 $27.04 $27.29 $26.45 $27.11 $23.82 375,985
2018-02-08 $27.48 $27.53 $26.80 $26.80 $23.55 253,690
2018-02-07 $27.41 $27.67 $27.29 $27.47 $24.14 277,750
2018-02-06 $26.77 $27.55 $26.54 $27.44 $24.11 439,531
2018-02-05 $28.02 $28.19 $27.19 $27.23 $23.93 389,335
2018-02-02 $28.64 $28.64 $28.14 $28.21 $24.79 287,040
2018-02-01 $28.83 $28.88 $28.62 $28.77 $25.28 136,254
2018-01-31 $29.12 $29.22 $28.82 $28.95 $25.44 265,317
2018-01-30 $29.15 $29.28 $28.94 $29.05 $25.53 208,747
2018-01-29 $29.46 $29.47 $29.31 $29.33 $25.77 211,894
2018-01-26 $29.53 $29.53 $29.30 $29.49 $25.91 271,656
2018-01-25 $29.55 $29.56 $29.29 $29.44 $25.87 228,134
2018-01-24 $29.75 $29.75 $29.38 $29.44 $25.87 294,814
2018-01-23 $29.61 $29.71 $29.43 $29.66 $26.06 208,893
2018-01-22 $29.47 $29.67 $29.45 $29.67 $26.04 500,864
2018-01-19 $29.14 $29.53 $29.09 $29.52 $25.91 200,911
2018-01-18 $29.33 $29.34 $29.09 $29.12 $25.56 272,717
2018-01-17 $29.30 $29.47 $29.23 $29.37 $25.78 222,680
2018-01-16 $29.64 $29.74 $29.14 $29.19 $25.62 394,872
2018-01-12 $29.45 $29.61 $29.39 $29.49 $25.89 285,350
2018-01-11 $28.98 $29.48 $28.98 $29.45 $25.85 359,992
2018-01-10 $28.85 $29.01 $28.76 $28.90 $25.37 185,155
2018-01-09 $29.18 $29.18 $28.89 $28.91 $25.38 224,896
2018-01-08 $29.06 $29.19 $28.90 $29.16 $25.60 252,079
2018-01-05 $29.07 $29.10 $28.91 $29.05 $25.50 328,220
2018-01-04 $29.18 $29.21 $28.93 $29.04 $25.49 271,868
2018-01-03 $29.26 $29.29 $29.02 $29.03 $25.48 189,696
2018-01-02 $29.15 $29.31 $29.06 $29.25 $25.68 328,026
2017-12-29 $29.28 $29.29 $29.05 $29.05 $25.50 448,873
2017-12-28 $29.13 $29.21 $29.03 $29.21 $25.64 141,874
2017-12-27 $29.20 $29.29 $29.05 $29.11 $25.55 123,016
2017-12-26 $29.10 $29.25 $29.10 $29.18 $25.61 96,473
2017-12-22 $29.24 $29.27 $29.15 $29.20 $25.51 115,440
2017-12-21 $29.25 $29.36 $29.16 $29.25 $25.55 209,807
2017-12-20 $29.23 $29.28 $29.12 $29.16 $25.47 156,392
2017-12-19 $29.39 $29.41 $29.06 $29.12 $25.44 139,912
2017-12-18 $29.18 $29.44 $29.14 $29.36 $25.65 244,170
2017-12-15 $28.68 $29.13 $28.68 $28.93 $25.27 188,576
2017-12-14 $28.91 $28.93 $28.49 $28.55 $24.94 144,586
2017-12-13 $28.72 $29.07 $28.72 $28.91 $25.25 113,415
2017-12-12 $28.92 $28.93 $28.72 $28.75 $25.11 170,114
2017-12-11 $28.91 $28.95 $28.81 $28.84 $25.19 791,651
2017-12-08 $28.97 $29.03 $28.84 $28.90 $25.25 139,654
2017-12-07 $28.79 $29.01 $28.74 $28.90 $25.25 111,363
2017-12-06 $28.96 $29.00 $28.78 $28.78 $25.14 149,308
2017-12-05 $29.32 $29.32 $28.97 $28.98 $25.32 146,966
2017-12-04 $29.37 $29.55 $29.20 $29.20 $25.51 269,910
2017-12-01 $29.26 $29.26 $28.38 $29.06 $25.39 297,792
2017-11-30 $29.37 $29.41 $29.20 $29.24 $25.54 199,200
2017-11-29 $29.11 $29.33 $29.11 $29.24 $25.54 326,939
2017-11-28 $28.66 $29.06 $28.61 $29.03 $25.36 158,132
2017-11-27 $28.63 $28.71 $28.55 $28.55 $24.94 172,575
2017-11-24 $28.63 $28.63 $28.51 $28.56 $24.95 43,537
2017-11-22 $28.66 $28.72 $28.55 $28.57 $24.96 226,671
2017-11-21 $28.50 $28.67 $28.46 $28.63 $25.01 117,762
2017-11-20 $28.30 $28.44 $28.21 $28.42 $24.79 109,338
2017-11-17 $28.06 $28.36 $28.02 $28.24 $24.63 101,137
2017-11-16 $27.69 $28.18 $27.69 $28.12 $24.53 143,571
2017-11-15 $27.55 $27.71 $27.46 $27.59 $24.07 158,064
2017-11-14 $27.55 $27.72 $27.54 $27.71 $24.17 229,688
2017-11-13 $27.59 $27.71 $27.57 $27.67 $24.14 108,927
2017-11-10 $27.62 $27.80 $27.62 $27.69 $24.15 94,850
2017-11-09 $82.88 $83.44 $82.50 $83.07 $24.15 146,673
2017-11-08 $83.18 $83.42 $82.55 $83.30 $24.22 171,213
2017-11-07 $84.00 $84.13 $82.95 $83.35 $24.24 225,420
2017-11-06 $83.95 $84.20 $83.79 $83.90 $24.40 112,710
2017-11-03 $84.25 $84.32 $83.89 $83.91 $24.40 194,565
2017-11-02 $84.10 $84.76 $83.94 $84.47 $24.56 161,877
2017-11-01 $84.94 $84.94 $83.69 $84.11 $24.46 165,390
2017-10-31 $83.99 $84.65 $83.75 $84.43 $24.55 166,701
2017-10-30 $84.69 $84.69 $83.43 $83.67 $24.33 162,882
2017-10-27 $84.57 $84.98 $84.09 $84.83 $24.67 143,406
2017-10-26 $84.65 $84.79 $84.30 $84.56 $24.59 163,980
2017-10-25 $84.65 $84.65 $83.78 $84.42 $24.55 144,651
2017-10-24 $84.83 $84.99 $84.62 $84.85 $24.67 115,062
2017-10-23 $85.55 $85.55 $84.76 $84.76 $24.58 185,865
2017-10-20 $85.63 $85.66 $85.31 $85.43 $24.78 150,951
2017-10-19 $84.89 $85.13 $84.66 $85.09 $24.68 117,750
2017-10-18 $85.21 $85.49 $85.06 $85.31 $24.74 288,468
2017-10-17 $84.99 $85.31 $84.74 $84.87 $24.62 97,887
2017-10-16 $85.22 $85.53 $84.89 $85.02 $24.66 105,552
2017-10-13 $85.38 $85.55 $85.10 $85.19 $24.71 195,291
2017-10-12 $84.97 $85.28 $84.69 $85.14 $24.69 296,556
2017-10-11 $85.19 $85.25 $84.98 $85.12 $24.69 182,583
2017-10-10 $84.94 $85.27 $84.91 $85.20 $24.71 210,480
2017-10-09 $84.99 $85.29 $84.57 $84.67 $24.56 126,720
2017-10-06 $84.88 $85.06 $84.72 $84.94 $24.64 119,097
2017-10-05 $85.10 $85.46 $85.04 $85.13 $24.69 401,184
2017-10-04 $85.18 $85.28 $84.73 $84.90 $24.62 139,785
2017-10-03 $85.04 $85.47 $84.68 $85.19 $24.71 128,100
2017-10-02 $84.10 $84.96 $84.03 $84.95 $24.64 263,688
2017-09-29 $84.19 $84.33 $84.01 $84.03 $24.37 158,160
2017-09-28 $83.61 $84.23 $83.42 $84.18 $24.42 201,027
2017-09-27 $83.01 $83.95 $82.52 $83.82 $24.31 224,508
2017-09-26 $82.37 $82.90 $82.30 $82.67 $23.98 141,747
2017-09-25 $82.01 $82.65 $82.01 $82.62 $23.87 244,869
2017-09-22 $81.51 $82.15 $81.51 $81.93 $23.67 135,855
2017-09-21 $81.72 $81.85 $81.50 $81.50 $23.55 122,391
2017-09-20 $81.57 $81.91 $81.48 $81.70 $23.61 190,194
2017-09-19 $81.59 $81.68 $81.33 $81.51 $23.55 254,067
2017-09-18 $81.28 $81.63 $81.28 $81.45 $23.53 163,698
2017-09-15 $80.63 $81.19 $80.63 $81.19 $23.46 140,448
2017-09-14 $80.59 $80.70 $80.37 $80.63 $23.30 130,824
2017-09-13 $80.30 $80.74 $80.02 $80.62 $23.29 127,983
2017-09-12 $80.05 $80.46 $80.05 $80.31 $23.20 295,536
2017-09-11 $79.73 $80.07 $79.73 $79.92 $23.09 122,490
2017-09-08 $78.79 $79.33 $78.66 $79.18 $22.88 116,364
2017-09-07 $79.11 $79.28 $78.69 $78.91 $22.80 191,562
2017-09-06 $79.20 $79.50 $79.02 $79.10 $22.86 218,283
2017-09-05 $79.64 $79.84 $78.66 $78.94 $22.81 527,580
2017-09-01 $79.28 $79.77 $79.22 $79.69 $23.03 125,262
2017-08-31 $78.81 $79.37 $78.80 $79.09 $22.85 232,197
2017-08-30 $78.09 $78.63 $78.01 $78.60 $22.71 507,366
2017-08-29 $77.74 $78.32 $77.70 $78.19 $22.59 197,400
2017-08-28 $78.10 $78.32 $77.87 $78.12 $22.57 180,171
2017-08-25 $77.59 $78.15 $77.59 $77.92 $22.51 178,680
2017-08-24 $77.52 $77.88 $77.38 $77.47 $22.38 182,988
2017-08-23 $77.06 $77.41 $76.89 $77.23 $22.31 158,025
2017-08-22 $76.95 $77.47 $76.92 $77.35 $22.35 287,655
2017-08-21 $76.63 $76.91 $76.45 $76.74 $22.17 149,916
2017-08-18 $76.81 $77.08 $76.48 $76.81 $22.15 264,462
2017-08-17 $78.05 $78.32 $76.96 $76.96 $22.20 232,956
2017-08-16 $78.35 $78.74 $78.14 $78.30 $22.58 237,246
2017-08-15 $79.06 $79.18 $78.19 $78.19 $22.55 130,944
2017-08-14 $78.34 $79.10 $78.12 $78.95 $22.77 204,966
2017-08-11 $77.98 $78.01 $77.51 $77.95 $22.48 286,389
2017-08-10 $78.80 $78.80 $78.04 $78.08 $22.52 276,816
2017-08-09 $79.52 $79.52 $78.71 $79.04 $22.80 213,012
2017-08-08 $80.24 $80.66 $79.71 $79.92 $23.05 589,290
2017-08-07 $80.48 $80.58 $80.09 $80.32 $23.17 136,785
2017-08-04 $80.15 $80.54 $80.06 $80.48 $23.21 145,890
2017-08-03 $80.39 $80.40 $79.72 $79.90 $23.05 169,029
2017-08-02 $81.28 $81.38 $80.23 $80.41 $23.19 208,026
2017-08-01 $81.44 $81.69 $80.86 $81.37 $23.47 134,541
2017-07-31 $81.36 $81.58 $80.75 $81.24 $23.43 155,232
2017-07-28 $81.51 $81.65 $80.79 $81.15 $23.41 286,914
2017-07-27 $81.79 $82.00 $81.29 $81.62 $23.54 162,138
2017-07-26 $82.13 $82.28 $81.53 $81.61 $23.54 229,245
2017-07-25 $81.60 $82.24 $81.48 $82.09 $23.68 168,576
2017-07-24 $81.35 $81.35 $80.96 $81.17 $23.41 125,412
2017-07-21 $81.85 $82.02 $81.49 $81.65 $23.48 115,737
2017-07-20 $81.83 $82.14 $81.67 $81.90 $23.56 143,589
2017-07-19 $81.03 $81.76 $81.03 $81.68 $23.49 138,738
2017-07-18 $80.82 $80.99 $80.50 $80.91 $23.27 153,735
2017-07-17 $80.60 $81.30 $80.60 $81.10 $23.33 240,030
2017-07-14 $80.35 $80.90 $80.35 $80.59 $23.18 127,551
2017-07-13 $80.28 $80.40 $79.90 $80.37 $23.12 148,626
2017-07-12 $80.26 $80.95 $80.18 $80.31 $23.10 177,783
2017-07-11 $79.80 $79.94 $79.38 $79.87 $22.97 183,534
2017-07-10 $80.03 $80.39 $79.74 $79.89 $22.98 220,086
2017-07-07 $79.63 $80.21 $79.50 $80.16 $23.06 171,507
2017-07-06 $80.17 $80.23 $79.42 $79.48 $22.86 152,025
2017-07-05 $81.12 $81.13 $80.04 $80.46 $23.14 145,398
2017-07-03 $80.77 $81.54 $80.77 $81.32 $23.39 109,212
2017-06-30 $80.63 $80.74 $80.38 $80.48 $23.15 150,195
2017-06-29 $81.13 $81.19 $79.88 $80.62 $23.19 315,186
2017-06-28 $80.54 $81.41 $80.54 $81.04 $23.31 151,611
2017-06-27 $80.54 $80.83 $80.16 $80.16 $23.06 173,322
2017-06-26 $80.27 $80.73 $80.04 $80.49 $23.15 135,711
2017-06-23 $80.00 $80.51 $79.84 $80.48 $23.04 183,603
2017-06-22 $79.66 $80.20 $79.43 $79.95 $22.89 187,806
2017-06-21 $80.45 $80.55 $79.59 $79.63 $22.80 148,002
2017-06-20 $81.17 $81.17 $80.25 $80.32 $23.00 177,120
2017-06-19 $81.39 $81.68 $81.20 $81.46 $23.32 117,381
2017-06-16 $81.11 $81.19 $80.71 $81.19 $23.25 115,002
2017-06-15 $81.06 $81.62 $81.02 $81.37 $23.30 174,402
2017-06-14 $82.33 $82.33 $81.31 $81.80 $23.42 143,397
2017-06-13 $82.31 $82.42 $81.86 $82.24 $23.55 1,817,217
2017-06-12 $81.93 $82.83 $81.87 $82.04 $23.49 207,015
2017-06-09 $80.90 $82.07 $80.90 $81.92 $23.46 135,957
2017-06-08 $79.84 $81.04 $79.82 $80.69 $23.10 274,515
2017-06-07 $79.94 $80.26 $79.67 $79.82 $22.86 202,563
2017-06-06 $79.98 $80.34 $79.54 $79.90 $22.88 181,224
2017-06-05 $80.71 $80.85 $80.26 $80.33 $23.00 182,925
2017-06-02 $80.59 $81.68 $80.52 $80.85 $23.15 156,162
2017-06-01 $79.15 $80.44 $78.99 $80.44 $23.03 239,637
2017-05-31 $79.21 $79.21 $78.00 $78.99 $22.62 190,605
2017-05-30 $79.11 $79.31 $78.83 $78.96 $22.61 182,499
2017-05-26 $79.35 $79.46 $78.95 $79.40 $22.74 120,279
2017-05-25 $79.77 $80.02 $79.26 $79.56 $22.78 154,992
2017-05-24 $79.49 $79.83 $79.06 $79.43 $22.74 130,191
2017-05-23 $79.58 $79.70 $79.00 $79.49 $22.76 151,683
2017-05-22 $78.97 $79.44 $78.76 $79.31 $22.71 264,438
2017-05-19 $78.58 $79.27 $78.52 $78.93 $22.57 125,859
2017-05-18 $78.21 $78.79 $78.04 $78.49 $22.44 382,140
2017-05-17 $79.06 $79.56 $78.31 $78.39 $22.41 366,438
2017-05-16 $80.51 $80.51 $79.66 $80.03 $22.88 148,710
2017-05-15 $80.17 $80.91 $80.17 $80.38 $22.98 253,365
2017-05-12 $80.36 $80.50 $79.79 $79.95 $22.86 206,475
2017-05-11 $81.03 $81.13 $80.11 $80.60 $23.05 209,805
2017-05-10 $80.84 $81.42 $80.63 $81.35 $23.26 261,933
2017-05-09 $81.19 $81.28 $80.78 $81.02 $23.17 209,430
2017-05-08 $81.11 $81.26 $80.69 $81.00 $23.16 268,671
2017-05-05 $80.87 $81.24 $80.47 $81.24 $23.23 177,174
2017-05-04 $81.33 $81.34 $80.18 $80.61 $23.05 358,317
2017-05-03 $81.57 $81.61 $80.94 $81.31 $23.25 332,841
2017-05-02 $82.02 $82.23 $81.64 $81.89 $23.42 220,704
2017-05-01 $82.07 $82.17 $81.54 $81.97 $23.44 255,078
2017-04-28 $83.04 $83.04 $81.68 $81.79 $23.39 179,568
2017-04-27 $83.30 $83.51 $82.83 $83.10 $23.76 154,335
2017-04-26 $82.64 $83.62 $82.59 $83.14 $23.77 370,614
2017-04-25 $82.66 $83.06 $82.60 $82.66 $23.64 525,759
2017-04-24 $82.15 $82.27 $81.76 $82.08 $23.47 472,557
2017-04-21 $81.15 $81.50 $81.00 $81.31 $23.24 166,446
2017-04-20 $80.59 $81.36 $80.57 $81.31 $23.24 261,396
2017-04-19 $80.43 $80.88 $80.14 $80.30 $22.95 190,188
2017-04-18 $79.59 $80.23 $79.54 $80.11 $22.89 193,641
2017-04-17 $79.14 $79.95 $79.12 $79.95 $22.85 199,842
2017-04-13 $79.66 $79.73 $78.91 $78.96 $22.56 176,784
2017-04-12 $80.58 $80.58 $79.61 $79.83 $22.81 302,109
2017-04-11 $79.66 $80.76 $79.57 $80.69 $23.06 194,025
2017-04-10 $79.51 $80.31 $79.40 $79.85 $22.82 248,472
2017-04-07 $79.49 $79.81 $79.31 $79.59 $22.74 214,284
2017-04-06 $78.92 $79.61 $78.76 $79.61 $22.75 383,964
2017-04-05 $80.07 $80.42 $78.76 $78.83 $22.53 296,868
2017-04-04 $79.52 $79.86 $79.31 $79.60 $22.75 209,334
2017-04-03 $80.68 $80.79 $79.37 $79.66 $22.76 372,696
2017-03-31 $80.41 $80.90 $80.14 $80.62 $23.04 190,179
2017-03-30 $79.81 $80.39 $79.68 $80.31 $22.95 216,909
2017-03-29 $79.03 $79.76 $79.01 $79.64 $22.76 483,030
2017-03-28 $78.41 $79.22 $78.31 $79.14 $22.62 612,564
2017-03-27 $77.92 $78.76 $77.65 $78.60 $22.46 228,813
2017-03-24 $79.34 $79.67 $78.73 $78.99 $22.47 223,566
2017-03-23 $78.79 $79.79 $78.59 $79.23 $22.54 255,393
2017-03-22 $78.77 $78.99 $78.09 $78.71 $22.39 344,448
2017-03-21 $80.68 $80.71 $78.89 $78.94 $22.46 382,341
2017-03-20 $80.93 $80.94 $80.27 $80.40 $22.87 585,144
2017-03-17 $80.76 $81.20 $80.44 $81.07 $23.06 220,191
2017-03-16 $80.77 $80.97 $80.50 $80.66 $22.94 240,039
2017-03-15 $79.63 $80.78 $79.58 $80.57 $22.92 260,247
2017-03-14 $79.31 $79.41 $78.71 $79.30 $22.56 362,217
2017-03-13 $79.36 $79.91 $79.33 $79.51 $22.62 380,424
2017-03-10 $79.62 $79.70 $78.92 $79.41 $22.59 1,019,424
2017-03-09 $79.47 $79.75 $78.91 $79.05 $22.49 343,998
2017-03-08 $80.39 $80.47 $79.56 $79.58 $22.64 431,652
2017-03-07 $80.77 $80.82 $80.25 $80.25 $22.83 488,445
2017-03-06 $81.18 $81.18 $80.66 $80.82 $22.99 543,084
2017-03-03 $81.91 $82.18 $81.20 $81.64 $23.22 619,059
2017-03-02 $82.65 $82.65 $81.97 $82.05 $23.34 724,596
2017-03-01 $82.54 $83.05 $82.54 $82.75 $23.54 458,859
2017-02-28 $82.56 $82.66 $81.58 $81.65 $23.23 325,455
2017-02-27 $82.22 $82.87 $82.03 $82.78 $23.55 305,505
2017-02-24 $81.78 $82.38 $81.59 $82.38 $23.43 451,710
2017-02-23 $83.15 $83.15 $81.93 $82.28 $23.41 353,865
2017-02-22 $83.17 $83.17 $82.65 $82.93 $23.59 1,127,082
2017-02-21 $82.26 $83.13 $82.26 $83.13 $23.65 415,140
2017-02-17 $82.08 $82.22 $81.83 $82.22 $23.39 363,213
2017-02-16 $82.44 $82.66 $82.13 $82.45 $23.42 370,665
2017-02-15 $81.93 $82.53 $81.71 $82.46 $23.42 446,568
2017-02-14 $81.96 $82.25 $81.71 $82.17 $23.34 760,008
2017-02-13 $82.50 $82.62 $81.98 $82.12 $23.33 421,686
2017-02-10 $81.87 $82.25 $81.66 $82.17 $23.34 346,017
2017-02-09 $80.79 $81.72 $80.79 $81.54 $23.16 436,380
2017-02-08 $80.44 $80.69 $79.97 $80.62 $22.90 535,746
2017-02-07 $81.22 $81.44 $80.50 $80.67 $22.91 1,264,209
2017-02-06 $81.53 $81.77 $80.96 $81.05 $23.02 272,187
2017-02-03 $81.27 $81.78 $81.09 $81.75 $23.22 366,858
2017-02-02 $81.05 $81.19 $80.52 $80.65 $22.91 412,482
2017-02-01 $81.92 $82.21 $80.74 $80.98 $23.00 507,843
2017-01-31 $80.89 $81.66 $80.50 $81.48 $23.14 362,394
2017-01-30 $81.66 $81.69 $80.58 $81.12 $23.04 541,302
2017-01-27 $82.62 $82.63 $81.79 $82.00 $23.29 2,079,882
2017-01-26 $83.19 $83.19 $82.44 $82.55 $23.45 399,183
2017-01-25 $82.76 $83.17 $82.75 $83.00 $23.58 743,247
2017-01-24 $81.43 $82.49 $81.38 $82.26 $23.37 422,442
2017-01-23 $81.08 $81.47 $80.78 $81.12 $23.04 407,772
2017-01-20 $81.22 $81.56 $81.04 $81.38 $23.09 363,693
2017-01-19 $82.01 $82.10 $80.63 $80.98 $22.98 384,174
2017-01-18 $82.07 $82.07 $81.50 $81.93 $23.25 439,899
2017-01-17 $81.90 $82.36 $81.60 $81.69 $23.18 612,840
2017-01-13 $81.98 $82.64 $81.96 $82.15 $23.31 549,612
2017-01-12 $82.46 $82.50 $81.02 $81.85 $23.23 338,223
2017-01-11 $82.37 $82.61 $81.95 $82.58 $23.44 346,665
2017-01-10 $81.72 $82.50 $81.54 $82.31 $23.36 366,042
2017-01-09 $82.37 $82.37 $81.47 $81.54 $23.14 637,797
2017-01-06 $83.27 $83.38 $82.58 $82.58 $23.44 582,780
2017-01-05 $84.08 $84.08 $82.73 $83.06 $23.57 504,993
2017-01-04 $83.45 $84.25 $83.26 $84.21 $23.90 502,155
2017-01-03 $83.56 $83.57 $82.52 $83.14 $23.59 770,031
2016-12-30 $83.22 $83.22 $82.49 $82.72 $23.47 296,838
2016-12-29 $82.65 $83.14 $82.53 $82.92 $23.53 606,219
2016-12-28 $83.38 $83.40 $82.31 $82.50 $23.41 292,617
2016-12-27 $83.11 $83.56 $83.07 $83.29 $23.64 266,511
2016-12-23 $82.68 $82.89 $82.47 $82.85 $23.51 211,365
2016-12-22 $83.67 $83.73 $82.62 $82.87 $23.45 616,995
2016-12-21 $84.04 $84.04 $83.56 $83.59 $23.65 540,075
2016-12-20 $83.61 $84.16 $83.60 $83.97 $23.76 501,366
2016-12-19 $82.82 $83.39 $82.75 $83.37 $23.59 354,582
2016-12-16 $82.85 $83.57 $82.61 $82.77 $23.42 500,061
2016-12-15 $82.49 $83.35 $82.15 $82.79 $23.42 308,244
2016-12-14 $83.25 $83.53 $82.08 $82.17 $23.25 453,810
2016-12-13 $83.68 $83.93 $83.00 $83.45 $23.61 550,893
2016-12-12 $84.12 $84.36 $83.20 $83.37 $23.59 457,965
2016-12-09 $84.30 $84.30 $83.75 $84.13 $23.80 522,516
2016-12-08 $82.96 $83.98 $82.62 $83.90 $23.74 464,265
2016-12-07 $81.76 $82.75 $81.60 $82.65 $23.38 495,102
2016-12-06 $81.11 $81.74 $80.63 $81.60 $23.09 455,184
2016-12-05 $80.23 $81.00 $80.18 $80.92 $22.90 510,555
2016-12-02 $79.78 $80.12 $79.47 $79.70 $22.55 324,513
2016-12-01 $80.20 $80.40 $79.40 $79.76 $22.57 609,882
2016-11-30 $80.86 $80.86 $79.93 $79.99 $22.63 371,847
2016-11-29 $80.48 $80.60 $80.16 $80.28 $22.71 385,389
2016-11-28 $81.03 $81.08 $80.30 $80.35 $22.73 440,301
2016-11-25 $80.63 $81.00 $80.63 $81.00 $22.92 209,484
2016-11-23 $80.44 $80.66 $80.00 $80.61 $22.81 919,980
2016-11-22 $79.59 $80.51 $79.47 $80.48 $22.77 565,278
2016-11-21 $79.08 $79.38 $78.71 $79.14 $22.39 660,759
2016-11-18 $78.64 $78.94 $78.52 $78.85 $22.26 326,910
2016-11-17 $78.56 $78.96 $78.34 $78.52 $22.17 484,056
2016-11-16 $78.13 $78.41 $77.94 $78.28 $22.10 707,337
2016-11-15 $78.00 $78.42 $77.60 $78.26 $22.10 370,221
2016-11-14 $77.67 $78.27 $77.32 $78.08 $22.05 498,681
2016-11-11 $74.97 $76.93 $74.97 $76.74 $21.67 238,407
2016-11-10 $75.04 $75.69 $74.13 $75.05 $21.19 343,212
2016-11-09 $71.91 $74.45 $71.68 $74.29 $20.98 371,421
2016-11-08 $72.05 $72.85 $71.94 $72.45 $20.46 157,650
2016-11-07 $71.84 $72.35 $71.84 $72.18 $20.38 261,987
2016-11-04 $70.55 $71.36 $70.45 $70.66 $19.95 175,551
2016-11-03 $70.49 $70.85 $70.39 $70.39 $19.88 131,214
2016-11-02 $70.74 $70.89 $70.24 $70.31 $19.85 238,182
2016-11-01 $72.18 $72.18 $70.65 $70.88 $20.01 346,350
2016-10-31 $71.74 $72.21 $71.61 $72.15 $20.37 136,839
2016-10-28 $71.78 $72.22 $71.50 $71.66 $20.23 178,239
2016-10-27 $72.80 $72.80 $71.61 $71.79 $20.27 302,061
2016-10-26 $72.90 $73.26 $72.52 $72.66 $20.52 206,895
2016-10-25 $73.67 $73.75 $73.11 $73.25 $20.68 168,279
2016-10-24 $74.02 $74.39 $73.56 $73.85 $20.85 158,328
2016-10-21 $73.24 $73.85 $73.13 $73.71 $20.74 216,765
2016-10-20 $73.81 $73.90 $73.30 $73.73 $20.75 146,832
2016-10-19 $73.55 $74.19 $73.22 $73.95 $20.81 211,071
2016-10-18 $73.65 $73.69 $73.15 $73.36 $20.65 244,695
2016-10-17 $73.07 $73.30 $72.90 $72.98 $20.54 191,853
2016-10-14 $73.38 $73.70 $73.01 $73.02 $20.55 204,054
2016-10-13 $73.14 $73.38 $72.75 $73.05 $20.56 272,790
2016-10-12 $73.22 $73.86 $73.16 $73.62 $20.72 158,034
2016-10-11 $74.21 $74.21 $72.91 $73.22 $20.61 204,072
2016-10-10 $73.94 $74.62 $73.94 $74.29 $20.91 183,249
2016-10-07 $74.53 $74.56 $73.38 $73.64 $20.72 221,193
2016-10-06 $74.19 $74.38 $73.73 $74.20 $20.88 313,512
2016-10-05 $74.39 $74.69 $74.24 $74.30 $20.91 184,728
2016-10-04 $74.91 $74.96 $73.81 $74.09 $20.85 301,740
2016-10-03 $75.15 $75.15 $74.55 $74.87 $21.07 488,271
2016-09-30 $75.13 $75.56 $74.79 $75.21 $21.17 172,896
2016-09-29 $75.37 $75.48 $74.62 $74.74 $21.03 175,155
2016-09-28 $74.86 $75.51 $74.45 $75.45 $21.23 247,827
2016-09-27 $74.67 $74.88 $74.44 $74.68 $21.02 216,345
2016-09-26 $75.02 $75.29 $74.67 $74.74 $21.03 437,319
2016-09-23 $75.97 $76.04 $75.56 $75.61 $21.21 203,952
2016-09-22 $75.36 $76.12 $75.36 $76.05 $21.33 208,632
2016-09-21 $73.93 $74.92 $73.74 $74.84 $20.99 393,732
2016-09-20 $74.33 $74.33 $73.62 $73.63 $20.65 176,997
2016-09-19 $73.81 $74.49 $73.77 $74.10 $20.79 223,641
2016-09-16 $73.26 $73.60 $73.15 $73.57 $20.64 233,787
2016-09-15 $72.86 $73.65 $72.76 $73.56 $20.63 206,772
2016-09-14 $72.97 $73.23 $72.75 $72.85 $20.44 128,778
2016-09-13 $74.03 $74.03 $72.57 $72.94 $20.46 218,310
2016-09-12 $73.24 $74.47 $73.07 $74.42 $20.88 379,266
2016-09-09 $75.65 $75.65 $73.61 $73.68 $20.67 322,671
2016-09-08 $76.37 $76.38 $76.04 $76.20 $21.37 178,041
2016-09-07 $75.79 $76.46 $75.65 $76.46 $21.45 333,270
2016-09-06 $75.85 $75.89 $75.37 $75.84 $21.27 192,627
2016-09-02 $75.14 $75.73 $75.14 $75.64 $21.22 234,336
2016-09-01 $74.90 $75.00 $74.19 $74.83 $20.99 209,631
2016-08-31 $75.00 $75.05 $74.45 $74.84 $20.99 190,236
2016-08-30 $75.29 $75.38 $74.79 $75.08 $21.06 292,662
2016-08-29 $74.94 $75.46 $74.94 $75.30 $21.12 219,594
2016-08-26 $75.35 $75.81 $74.42 $74.79 $20.98 242,700
2016-08-25 $74.65 $75.32 $74.53 $75.27 $21.11 215,394
2016-08-24 $75.25 $75.25 $74.63 $74.76 $20.97 320,211
2016-08-23 $75.11 $75.55 $75.05 $75.33 $21.13 170,103
2016-08-22 $74.58 $74.84 $74.29 $74.84 $20.99 307,464
2016-08-19 $74.82 $74.86 $74.49 $74.79 $20.94 245,304
2016-08-18 $74.47 $75.00 $74.40 $74.92 $20.97 200,307
2016-08-17 $74.41 $74.52 $73.85 $74.39 $20.82 197,781
2016-08-16 $74.95 $74.95 $74.38 $74.38 $20.82 253,305
2016-08-15 $74.64 $75.29 $74.64 $75.05 $21.01 186,630
2016-08-12 $74.60 $74.90 $74.28 $74.52 $20.86 277,911
2016-08-11 $74.69 $74.85 $74.45 $74.69 $20.91 215,316
2016-08-10 $74.71 $74.81 $74.24 $74.41 $20.83 216,588
2016-08-09 $74.82 $74.87 $74.52 $74.64 $20.89 211,251
2016-08-08 $74.81 $75.08 $74.60 $74.81 $20.94 226,248
2016-08-05 $74.26 $75.00 $74.15 $74.84 $20.95 240,357
2016-08-04 $74.02 $74.27 $73.84 $73.94 $20.70 277,812
2016-08-03 $73.71 $74.13 $73.38 $74.07 $20.73 320,964
2016-08-02 $74.66 $74.77 $73.70 $73.82 $20.66 419,721
2016-08-01 $74.90 $74.96 $74.29 $74.68 $20.91 534,606
2016-07-29 $74.46 $75.25 $74.29 $74.86 $20.96 338,487
2016-07-28 $74.64 $74.66 $74.17 $74.46 $20.84 370,437
2016-07-27 $75.11 $75.25 $74.34 $74.74 $20.92 489,279
2016-07-26 $74.69 $75.14 $74.54 $74.98 $20.99 1,065,249
2016-07-25 $74.66 $74.85 $74.36 $74.64 $20.89 251,034
2016-07-22 $74.55 $75.17 $74.45 $75.01 $20.93 308,106
2016-07-21 $74.75 $75.05 $74.38 $74.55 $20.80 784,770
2016-07-20 $74.50 $74.89 $74.04 $74.67 $20.84 523,674
2016-07-19 $74.79 $74.84 $74.28 $74.42 $20.77 319,842
2016-07-18 $74.72 $75.08 $74.50 $74.91 $20.90 328,350
2016-07-15 $75.08 $75.08 $74.50 $74.78 $20.87 399,633
2016-07-14 $75.32 $75.32 $74.57 $74.62 $20.82 574,194
2016-07-13 $75.01 $75.01 $74.38 $74.69 $20.84 280,413
2016-07-12 $74.30 $75.05 $74.18 $74.70 $20.85 254,535
2016-07-11 $73.34 $73.92 $73.22 $73.87 $20.61 357,906
2016-07-08 $71.96 $73.06 $71.82 $73.00 $20.37 253,845
2016-07-07 $71.66 $72.06 $71.03 $71.40 $19.92 278,646
2016-07-06 $70.91 $71.60 $70.75 $71.50 $19.95 863,040
2016-07-05 $71.90 $71.91 $70.83 $71.23 $19.88 390,609
2016-07-01 $71.63 $72.20 $71.63 $71.97 $20.08 396,132
2016-06-30 $70.38 $71.66 $70.04 $71.66 $20.00 217,086
2016-06-29 $69.44 $70.29 $69.34 $70.17 $19.58 623,166
2016-06-28 $68.47 $69.06 $68.39 $68.72 $19.18 351,276
2016-06-27 $69.04 $69.04 $67.56 $67.93 $18.96 334,278
2016-06-24 $69.59 $70.44 $69.31 $69.67 $19.44 533,559
2016-06-23 $71.32 $71.99 $71.32 $71.99 $20.09 182,625
2016-06-22 $71.20 $71.30 $70.56 $70.58 $19.70 113,661
2016-06-21 $71.17 $71.20 $70.45 $70.90 $19.78 192,438
2016-06-20 $71.15 $71.63 $71.09 $71.10 $19.84 207,873
2016-06-17 $70.68 $71.04 $70.31 $70.58 $19.64 173,085
2016-06-16 $70.17 $70.59 $69.56 $70.59 $19.64 161,685
2016-06-15 $70.63 $71.08 $70.37 $70.50 $19.61 146,073
2016-06-14 $70.22 $70.55 $69.84 $70.29 $19.56 187,140
2016-06-13 $70.92 $71.22 $70.28 $70.34 $19.57 124,446
2016-06-10 $71.44 $71.67 $70.98 $71.12 $19.79 427,767
2016-06-09 $72.14 $72.14 $71.56 $71.97 $20.02 166,422
2016-06-08 $71.88 $72.42 $71.78 $72.31 $20.12 197,601
2016-06-07 $71.45 $72.00 $71.37 $71.75 $19.96 199,179
2016-06-06 $70.77 $71.58 $70.73 $71.40 $19.86 298,944
2016-06-03 $70.68 $70.82 $70.23 $70.73 $19.68 210,597
2016-06-02 $70.02 $70.72 $69.83 $70.72 $19.68 149,226
2016-06-01 $69.62 $70.23 $69.32 $70.17 $19.52 241,833
2016-05-31 $69.93 $70.09 $69.52 $69.81 $19.42 246,201
2016-05-27 $69.18 $69.62 $69.14 $69.57 $19.36 156,906
2016-05-26 $69.40 $69.45 $69.00 $69.15 $19.24 297,882
2016-05-25 $69.00 $69.31 $68.90 $69.21 $19.25 147,762
2016-05-24 $68.06 $68.88 $67.96 $68.77 $19.13 184,716
2016-05-23 $67.94 $68.11 $67.61 $67.65 $18.82 210,138
2016-05-20 $67.47 $68.04 $67.30 $68.04 $18.88 269,115
2016-05-19 $66.99 $67.27 $66.51 $67.15 $18.63 511,773
2016-05-18 $67.54 $68.17 $67.00 $67.38 $18.70 177,474
2016-05-17 $68.63 $68.99 $67.41 $67.74 $18.80 160,566
2016-05-16 $68.44 $69.15 $68.44 $68.88 $19.11 224,955
2016-05-13 $68.72 $68.91 $68.01 $68.20 $18.93 176,994
2016-05-12 $69.40 $69.43 $68.48 $68.83 $19.10 206,619
2016-05-11 $69.94 $69.94 $69.11 $69.16 $19.19 154,752
2016-05-10 $69.52 $69.96 $69.25 $69.96 $19.41 166,824
2016-05-09 $69.70 $69.70 $68.95 $69.24 $19.21 188,157
2016-05-06 $69.07 $69.75 $69.00 $69.75 $19.36 218,790
2016-05-05 $69.98 $70.01 $69.14 $69.23 $19.21 501,216
2016-05-04 $69.30 $70.20 $69.30 $69.73 $19.35 259,245
2016-05-03 $70.13 $70.13 $69.20 $69.64 $19.32 464,394
2016-05-02 $70.29 $70.67 $69.88 $70.67 $19.61 329,007
2016-04-29 $70.20 $70.52 $69.64 $70.03 $19.43 156,057
2016-04-28 $70.60 $71.05 $70.16 $70.23 $19.49 336,987
2016-04-27 $70.65 $70.99 $70.39 $70.91 $19.68 184,017
2016-04-26 $70.00 $70.64 $69.88 $70.62 $19.60 277,173
2016-04-25 $70.15 $70.15 $69.43 $69.78 $19.36 572,928
2016-04-22 $69.82 $70.58 $69.82 $70.48 $19.49 158,232
2016-04-21 $70.37 $70.52 $69.60 $69.78 $19.30 229,881
2016-04-20 $70.52 $70.84 $70.27 $70.46 $19.49 268,779
2016-04-19 $70.09 $70.77 $70.05 $70.52 $19.50 376,452
2016-04-18 $69.39 $70.05 $69.25 $69.96 $19.35 215,598
2016-04-15 $68.98 $69.70 $68.84 $69.63 $19.26 366,786
2016-04-14 $69.41 $69.49 $69.10 $69.22 $19.14 239,145
2016-04-13 $68.58 $69.47 $68.57 $69.46 $19.21 429,960
2016-04-12 $67.29 $68.37 $67.25 $68.24 $18.87 199,446
2016-04-11 $67.50 $68.18 $67.28 $67.32 $18.62 320,706
2016-04-08 $67.14 $67.66 $66.89 $67.13 $18.56 302,811
2016-04-07 $67.24 $67.40 $66.32 $66.68 $18.44 545,205
2016-04-06 $67.14 $67.62 $66.82 $67.59 $18.69 575,070
2016-04-05 $67.50 $67.67 $67.15 $67.18 $18.58 372,543
2016-04-04 $68.70 $68.70 $67.86 $67.92 $18.78 153,912
2016-04-01 $68.23 $68.77 $67.89 $68.74 $19.01 379,122
2016-03-31 $68.67 $68.95 $68.62 $68.72 $19.00 259,674
2016-03-30 $68.85 $68.92 $68.45 $68.60 $18.97 170,163
2016-03-29 $66.66 $68.59 $66.50 $68.57 $18.96 106,068
2016-03-28 $66.89 $67.08 $66.34 $66.83 $18.48 120,204
2016-03-24 $65.99 $66.65 $65.70 $66.65 $18.43 253,497
2016-03-23 $67.39 $67.39 $66.31 $66.36 $18.35 139,215
2016-03-22 $67.45 $67.84 $67.08 $67.55 $18.68 162,117
2016-03-21 $67.99 $68.07 $67.48 $67.71 $18.73 230,703
2016-03-18 $68.06 $68.48 $68.00 $68.26 $18.85 241,755
2016-03-17 $66.55 $68.09 $66.38 $67.82 $18.72 254,418
2016-03-16 $65.55 $66.74 $65.55 $66.65 $18.40 140,958
2016-03-15 $66.23 $66.23 $65.63 $65.82 $18.17 177,399
2016-03-14 $66.71 $66.80 $66.23 $66.62 $18.39 93,123
2016-03-11 $66.19 $66.97 $66.13 $66.96 $18.49 129,807
2016-03-10 $66.38 $66.38 $65.08 $65.74 $18.15 245,622
2016-03-09 $65.88 $66.33 $65.67 $66.19 $18.27 171,663
2016-03-08 $66.85 $66.85 $65.62 $65.64 $18.12 203,424
2016-03-07 $65.79 $67.10 $65.79 $67.10 $18.53 510,342
2016-03-04 $65.81 $66.53 $65.62 $66.00 $18.22 163,980
2016-03-03 $64.82 $65.80 $64.73 $65.80 $18.17 452,205
2016-03-02 $63.95 $64.87 $63.85 $64.87 $17.91 209,997
2016-03-01 $63.53 $64.07 $63.26 $64.07 $17.69 177,201
2016-02-29 $62.64 $63.58 $62.64 $63.06 $17.41 151,089
2016-02-26 $62.75 $62.99 $62.32 $62.62 $17.29 329,769
2016-02-25 $62.00 $62.47 $61.70 $62.47 $17.25 231,132
2016-02-24 $60.69 $61.93 $60.35 $61.90 $17.09 146,043
2016-02-23 $61.53 $61.67 $61.16 $61.16 $16.89 151,155
2016-02-22 $61.38 $61.96 $61.27 $61.64 $17.02 199,776
2016-02-19 $60.78 $61.06 $60.43 $60.90 $16.79 176,157
2016-02-18 $61.00 $61.17 $60.63 $61.02 $16.82 163,545
2016-02-17 $60.39 $61.38 $60.39 $60.90 $16.79 243,438
2016-02-16 $59.29 $60.07 $58.86 $59.99 $16.54 173,676
2016-02-12 $58.16 $58.73 $57.91 $58.64 $16.17 213,675
2016-02-11 $57.70 $58.06 $57.09 $57.67 $15.90 202,071
2016-02-10 $58.94 $59.55 $58.37 $58.42 $16.11 183,123
2016-02-09 $58.58 $59.23 $58.14 $58.66 $16.17 231,123
2016-02-08 $59.27 $59.42 $58.34 $59.30 $16.35 190,989
2016-02-05 $60.56 $60.72 $59.84 $59.91 $16.52 164,625
2016-02-04 $60.19 $61.42 $60.18 $60.78 $16.76 177,066
2016-02-03 $60.23 $60.42 $58.85 $60.19 $16.59 281,298
2016-02-02 $60.30 $60.30 $59.58 $59.79 $16.48 271,140
2016-02-01 $60.88 $61.26 $60.36 $60.94 $16.80 205,743
2016-01-29 $59.65 $61.27 $59.65 $61.27 $16.89 220,254
2016-01-28 $59.40 $59.85 $58.97 $59.33 $16.36 197,622
2016-01-27 $59.18 $59.74 $58.55 $58.88 $16.23 205,719
2016-01-26 $58.04 $59.42 $58.04 $59.36 $16.36 306,138
2016-01-25 $58.67 $58.94 $57.70 $57.78 $15.93 185,034
2016-01-22 $58.56 $59.31 $58.44 $59.10 $16.26 273,003
2016-01-21 $57.49 $58.44 $57.12 $57.64 $15.86 265,923
2016-01-20 $56.71 $57.90 $55.17 $57.40 $15.79 939,102
2016-01-19 $58.69 $58.70 $56.92 $57.50 $15.82 412,419
2016-01-15 $57.78 $58.29 $56.77 $58.21 $16.02 311,352
2016-01-14 $58.60 $59.67 $57.98 $59.18 $16.28 455,799
2016-01-13 $60.29 $60.61 $57.90 $58.29 $16.04 362,631
2016-01-12 $60.77 $61.00 $59.25 $60.10 $16.54 316,662
2016-01-11 $60.66 $60.87 $59.92 $60.35 $16.61 345,111
2016-01-08 $61.55 $61.74 $60.40 $60.49 $16.64 216,786
2016-01-07 $62.09 $62.41 $61.35 $61.40 $16.89 413,859
2016-01-06 $63.15 $63.56 $62.73 $63.04 $17.35 247,047
2016-01-05 $64.02 $64.11 $63.42 $64.02 $17.62 156,669
2016-01-04 $64.16 $64.16 $63.09 $63.86 $17.57 168,909
2015-12-31 $65.47 $65.68 $64.93 $64.93 $17.87 230,622
2015-12-30 $66.04 $66.21 $65.69 $65.72 $18.08 257,421
2015-12-29 $65.99 $66.28 $65.53 $66.19 $18.21 211,437
2015-12-28 $65.76 $65.85 $65.24 $65.67 $18.06 165,456
2015-12-24 $66.17 $66.45 $65.98 $66.19 $18.20 100,281
2015-12-23 $65.52 $66.21 $65.45 $66.19 $18.20 195,945
2015-12-22 $64.43 $65.31 $64.18 $65.25 $17.94 251,481
2015-12-21 $64.28 $64.44 $63.79 $64.36 $17.70 209,244
2015-12-18 $65.04 $65.05 $64.21 $64.35 $17.61 186,969
2015-12-17 $65.99 $66.19 $65.18 $65.27 $17.86 120,477
2015-12-16 $65.00 $65.88 $64.94 $65.85 $18.02 158,328
2015-12-15 $64.26 $64.80 $63.96 $64.65 $17.69 166,839
2015-12-14 $64.13 $64.30 $63.54 $63.95 $17.50 172,737
2015-12-11 $64.77 $64.95 $63.98 $64.21 $17.57 154,539
2015-12-10 $65.47 $65.76 $65.19 $65.36 $17.89 124,344
2015-12-09 $65.88 $66.63 $65.32 $65.56 $17.94 101,169
2015-12-08 $66.03 $66.34 $65.59 $66.07 $18.08 122,400
2015-12-07 $67.20 $67.20 $66.28 $66.50 $18.20 77,901
2015-12-04 $66.82 $67.47 $66.75 $67.31 $18.42 170,133
2015-12-03 $67.92 $68.13 $66.61 $66.80 $18.28 167,958
2015-12-02 $68.45 $68.60 $67.71 $67.71 $18.53 77,874
2015-12-01 $68.45 $68.65 $68.13 $68.55 $18.76 153,582
2015-11-30 $68.65 $68.80 $68.18 $68.20 $18.66 145,854
2015-11-27 $68.16 $68.59 $68.16 $68.50 $18.75 44,475
2015-11-25 $67.79 $68.25 $67.67 $68.17 $18.66 77,118
2015-11-24 $67.10 $67.91 $66.96 $67.82 $18.56 211,044
2015-11-23 $67.15 $67.58 $67.11 $67.33 $18.42 96,159
2015-11-20 $67.06 $67.53 $67.06 $67.26 $18.37 112,404
2015-11-19 $66.77 $66.96 $66.65 $66.87 $18.26 166,998
2015-11-18 $65.92 $66.82 $65.70 $66.82 $18.25 138,465
2015-11-17 $66.18 $66.44 $65.63 $65.77 $17.96 103,512
2015-11-16 $65.31 $66.14 $65.25 $66.14 $18.07 166,125
2015-11-13 $65.70 $66.01 $65.27 $65.33 $17.84 111,885
2015-11-12 $66.80 $66.80 $65.87 $65.91 $18.00 155,781
2015-11-11 $67.65 $67.65 $67.15 $67.19 $18.35 158,928
2015-11-10 $67.00 $67.50 $66.99 $67.50 $18.44 118,929
2015-11-09 $67.98 $67.98 $66.95 $67.19 $18.35 129,147
2015-11-06 $68.01 $68.08 $67.27 $68.00 $18.57 121,053
2015-11-05 $67.98 $68.26 $67.51 $68.12 $18.61 85,614
2015-11-04 $68.39 $68.41 $67.84 $68.02 $18.58 172,347
2015-11-03 $68.01 $68.52 $67.85 $68.23 $18.64 115,782
2015-11-02 $67.09 $68.19 $67.09 $68.05 $18.59 150,981
2015-10-30 $67.21 $67.46 $66.96 $67.08 $18.32 118,560
2015-10-29 $67.54 $67.69 $67.06 $67.27 $18.37 190,104
2015-10-28 $66.17 $67.66 $66.17 $67.66 $18.48 184,383
2015-10-27 $66.82 $66.82 $65.90 $66.20 $18.08 131,754
2015-10-26 $67.49 $67.50 $67.04 $67.09 $18.32 158,454
2015-10-23 $67.88 $67.89 $67.12 $67.58 $18.43 285,981
2015-10-22 $66.71 $67.48 $66.71 $67.26 $18.34 140,637
2015-10-21 $67.44 $67.44 $66.35 $66.36 $18.10 153,408
2015-10-20 $66.90 $67.36 $66.73 $67.26 $18.34 134,484
2015-10-19 $66.56 $66.99 $66.56 $66.91 $18.25 119,442
2015-10-16 $66.88 $66.90 $66.34 $66.82 $18.22 112,815
2015-10-15 $65.88 $66.78 $65.33 $66.78 $18.21 220,812
2015-10-14 $66.39 $66.65 $65.68 $65.75 $17.93 100,611
2015-10-13 $66.65 $67.32 $66.33 $66.33 $18.09 93,288
2015-10-12 $66.85 $67.01 $66.76 $66.90 $18.24 88,497
2015-10-09 $66.95 $67.01 $66.62 $66.78 $18.21 180,057
2015-10-08 $65.83 $66.90 $65.81 $66.87 $18.23 133,956
2015-10-07 $65.38 $65.91 $65.14 $65.91 $17.97 594,588
2015-10-06 $65.34 $65.72 $65.02 $65.13 $17.76 484,284
2015-10-05 $64.05 $65.38 $64.05 $65.34 $17.82 171,660
2015-10-02 $62.34 $63.69 $62.07 $63.69 $17.37 339,639
2015-10-01 $63.18 $63.18 $62.18 $62.87 $17.14 118,797
2015-09-30 $62.78 $63.09 $62.50 $63.00 $17.18 207,174
2015-09-29 $62.48 $62.71 $62.12 $62.32 $16.99 239,241
2015-09-28 $63.38 $63.38 $62.35 $62.45 $17.03 264,279
2015-09-25 $64.22 $64.25 $63.39 $63.54 $17.33 145,887
2015-09-24 $63.43 $63.88 $63.15 $63.78 $17.39 140,916
2015-09-23 $63.96 $64.19 $63.51 $63.67 $17.36 123,177
2015-09-22 $64.01 $64.28 $63.55 $63.82 $17.40 248,439
2015-09-21 $64.63 $65.23 $64.48 $64.60 $17.62 162,657
2015-09-18 $64.70 $65.21 $64.40 $64.53 $17.53 123,399
2015-09-17 $65.40 $66.34 $65.24 $65.43 $17.77 130,557
2015-09-16 $64.84 $65.44 $64.84 $65.40 $17.76 96,093
2015-09-15 $64.19 $64.91 $64.19 $64.79 $17.60 127,257
2015-09-14 $64.62 $64.62 $63.98 $64.11 $17.41 139,968
2015-09-11 $63.88 $64.39 $63.65 $64.39 $17.49 111,456
2015-09-10 $63.98 $64.67 $63.98 $64.13 $17.42 175,650
2015-09-09 $65.22 $65.22 $64.08 $64.08 $17.40 118,605
2015-09-08 $64.60 $64.98 $64.40 $64.78 $17.59 154,173
2015-09-04 $63.80 $64.18 $63.57 $63.87 $17.35 143,778
2015-09-03 $64.28 $64.92 $64.28 $64.43 $17.50 102,363
2015-09-02 $64.12 $64.19 $63.45 $64.15 $17.42 311,727
2015-09-01 $64.63 $64.64 $63.28 $63.49 $17.24 223,653

WisdomTree U.S. SmallCap Dividend Fund (DES) News Headlines

Recent WisdomTree U.S. SmallCap Dividend Fund (DES) News
Similar Companies to WisdomTree U.S. SmallCap Dividend Fund (DES) 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.