WisdomTree Global ex-US Real Estate Fund (DRW) Exchange: NYSE ARCA

Data as of April 26, 2024

$16.79 ($-0.10) -0.58%

WisdomTree Global ex-US Real Estate Fund - Daily Information
Click for more stock information on WisdomTree Global ex-US Real Estate Fund.
Daily Information Data
Date April 26, 2024
Open $16.87
Previous Close $16.79
High $16.87
Low $16.76
Adjusted Open $16.87
Previous Adjusted Close $16.79
Adjusted High $16.87
Adjusted Low $16.76

About WisdomTree Global ex-US Real Estate Fund (DRW)

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 that is comprised of companies from developed and emerging markets outside of the United States that are classified as being part of the “Global Real Estate” sector. Companies are selected from the WisdomTree Global ex-U.S. Dividend Index, which defines the dividend-paying universe of companies in developed countries and emerging markets throughout the world, excluding the United States. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation within Europe, Japan, Australia, Brazil, Canada, Chile, China, Hong Kong, India, Indonesia, Israel, Malaysia, Mexico, Philippines, Singapore, South Africa, Taiwan or Thailand; (ii) payment of at least $5 million in cash dividends paid on common shares during the preceding annual cycle; (iii) market capitalization must be greater than $1 billion; (iv) average daily dollar trading volume of at least $100,000 (developed markets) or $200,000 (emerging markets) for the preceding three months; and (v) trading of at least 250,000 shares for each of the preceding six months. Constituents will be among the following types of companies: real estate operating companies, real estate developing companies, or diversified REITs. The Index also includes companies that may be classified as Passive Foreign Investment Companies. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. 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 real estate companies. Real estate companies include, among others, companies involved in diversified real estate activities, real estate development companies, real estate operating companies, retail REITs, diversified REITs, office REITs, and industrial REITs. As of June 30, 2020, companies in the real estate sector comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree Global ex-US Real Estate Fund (DRW)

Date Open High Low Close Adj.Close Volume
2024-04-24 $16.87 $16.87 $16.76 $16.79 $16.79 2,482
2024-04-23 $16.88 $16.88 $16.88 $16.88 $16.88 240
2024-04-22 $16.55 $16.66 $16.54 $16.66 $16.66 2,225
2024-04-19 $16.49 $16.52 $16.49 $16.52 $16.52 515
2024-04-18 $16.44 $16.46 $16.44 $16.46 $16.46 328
2024-04-17 $16.52 $16.52 $16.52 $16.52 $16.52 194
2024-04-16 $16.74 $16.74 $16.53 $16.58 $16.58 1,604
2024-04-15 $17.14 $17.14 $16.75 $16.79 $16.79 4,675
2024-04-12 $17.12 $17.12 $17.00 $17.00 $17.00 2,074
2024-04-11 $17.28 $17.33 $17.28 $17.30 $17.30 7,332
2024-04-10 $17.53 $17.53 $17.15 $17.24 $17.24 5,521
2024-04-09 $17.72 $17.80 $17.70 $17.80 $17.80 1,333
2024-04-08 $17.50 $17.59 $17.50 $17.56 $17.56 12,447
2024-04-05 $17.41 $17.50 $17.41 $17.49 $17.49 5,490
2024-04-04 $17.66 $17.76 $17.46 $17.46 $17.46 1,016
2024-04-03 $17.53 $17.61 $17.53 $17.57 $17.57 5,551
2024-04-02 $17.71 $17.71 $17.49 $17.60 $17.60 1,847
2024-04-01 $17.94 $17.94 $17.80 $17.80 $17.80 1,953
2024-03-28 $18.04 $18.11 $18.04 $18.11 $18.11 4,859
2024-03-27 $17.79 $17.99 $17.79 $17.99 $17.99 639
2024-03-26 $17.87 $17.87 $17.70 $17.70 $17.70 1,504
2024-03-25 $17.81 $17.87 $17.80 $17.80 $17.80 1,359
2024-03-22 $17.89 $17.89 $17.76 $17.76 $17.76 673
2024-03-21 $17.91 $18.00 $17.88 $17.95 $17.89 5,825
2024-03-20 $17.69 $17.83 $17.69 $17.83 $17.78 792
2024-03-19 $17.58 $17.64 $17.54 $17.64 $17.59 1,682
2024-03-18 $17.60 $17.63 $17.59 $17.59 $17.54 720
2024-03-15 $17.67 $17.67 $17.61 $17.67 $17.67 2,167
2024-03-14 $17.83 $17.83 $17.62 $17.72 $17.72 13,736
2024-03-13 $18.06 $18.11 $17.97 $17.97 $17.97 3,226
2024-03-12 $18.09 $18.10 $17.96 $18.08 $18.08 3,259
2024-03-11 $18.13 $18.16 $18.06 $18.15 $18.15 5,090
2024-03-08 $18.26 $18.30 $18.26 $18.29 $18.29 28,880
2024-03-07 $18.03 $18.06 $18.02 $18.02 $18.02 1,487
2024-03-06 $17.98 $17.98 $17.94 $17.96 $17.96 3,200
2024-03-05 $17.95 $17.95 $17.75 $17.80 $17.80 2,636
2024-03-04 $17.74 $17.88 $17.74 $17.88 $17.88 2,234
2024-03-01 $17.69 $17.83 $17.69 $17.83 $17.83 1,634
2024-02-29 $17.52 $17.65 $17.48 $17.59 $17.59 8,017
2024-02-28 $17.42 $17.42 $17.23 $17.36 $17.36 1,548
2024-02-27 $17.38 $17.38 $17.24 $17.26 $17.26 3,121
2024-02-26 $17.40 $17.40 $17.32 $17.33 $17.33 1,981
2024-02-23 $17.52 $17.52 $17.44 $17.46 $17.46 7,967
2024-02-22 $17.43 $17.49 $17.43 $17.48 $17.48 766
2024-02-21 $17.26 $17.33 $17.25 $17.33 $17.33 1,658
2024-02-20 $17.29 $17.32 $17.23 $17.24 $17.24 1,807
2024-02-16 $17.29 $17.41 $17.29 $17.33 $17.33 1,082
2024-02-15 $17.20 $17.55 $17.20 $17.55 $17.55 920
2024-02-14 $17.04 $17.20 $17.04 $17.11 $17.11 10,368
2024-02-13 $17.08 $17.08 $16.86 $16.96 $16.96 3,070
2024-02-12 $17.40 $17.53 $17.40 $17.41 $17.41 9,232
2024-02-09 $17.25 $17.40 $17.23 $17.38 $17.38 11,806
2024-02-08 $17.35 $17.44 $17.32 $17.40 $17.40 18,244
2024-02-07 $17.36 $17.36 $17.27 $17.29 $17.29 3,482
2024-02-06 $17.35 $17.40 $17.29 $17.38 $17.38 10,505
2024-02-05 $17.38 $17.38 $17.26 $17.26 $17.26 990
2024-02-02 $17.45 $17.55 $17.45 $17.54 $17.54 4,649
2024-02-01 $17.41 $17.68 $17.37 $17.68 $17.68 1,985
2024-01-31 $17.65 $17.74 $17.48 $17.48 $17.48 1,148
2024-01-30 $17.72 $17.72 $17.62 $17.62 $17.62 1,007
2024-01-29 $17.59 $17.77 $17.59 $17.77 $17.77 2,392
2024-01-26 $17.68 $17.75 $17.64 $17.64 $17.64 2,593
2024-01-25 $17.62 $17.62 $17.62 $17.62 $17.62 440
2024-01-24 $17.78 $17.78 $17.44 $17.44 $17.44 2,730
2024-01-23 $17.66 $17.69 $17.55 $17.55 $17.55 4,810
2024-01-22 $17.67 $17.67 $17.67 $17.67 $17.67 338
2024-01-19 $17.34 $17.60 $17.34 $17.56 $17.56 5,220
2024-01-18 $17.39 $17.39 $17.28 $17.36 $17.36 80,927
2024-01-17 $17.53 $17.56 $17.34 $17.44 $17.44 5,273
2024-01-16 $17.80 $17.84 $17.78 $17.78 $17.78 1,018
2024-01-12 $18.00 $18.01 $18.00 $18.01 $18.01 3,063
2024-01-11 $17.83 $17.88 $17.83 $17.86 $17.86 874
2024-01-10 $18.02 $18.02 $18.01 $18.02 $18.02 641
2024-01-09 $17.96 $18.04 $17.93 $17.93 $17.93 1,596
2024-01-08 $17.84 $18.12 $17.84 $18.12 $18.12 2,119
2024-01-05 $17.99 $17.99 $17.85 $17.85 $17.85 565
2024-01-04 $17.92 $17.94 $17.81 $17.87 $17.87 2,138
2024-01-03 $18.09 $18.09 $17.87 $17.88 $17.88 4,187
2024-01-02 $18.30 $18.30 $18.21 $18.22 $18.22 573
2023-12-29 $18.38 $18.45 $18.30 $18.30 $18.30 3,122
2023-12-28 $18.41 $18.42 $18.38 $18.42 $18.42 5,159
2023-12-27 $18.36 $18.37 $18.31 $18.36 $18.36 1,528
2023-12-26 $18.15 $18.32 $18.15 $18.29 $18.29 3,411
2023-12-22 $18.12 $18.25 $18.12 $18.16 $18.16 4,815
2023-12-21 $18.09 $18.16 $18.01 $18.16 $18.11 1,895
2023-12-20 $18.17 $18.28 $17.99 $17.99 $17.93 1,454
2023-12-19 $18.14 $18.19 $18.14 $18.19 $18.14 2,259
2023-12-18 $18.11 $18.11 $17.98 $17.98 $17.93 13,457
2023-12-15 $18.24 $18.24 $17.99 $18.03 $17.98 1,611
2023-12-14 $18.09 $18.50 $18.09 $18.36 $18.31 13,953
2023-12-13 $17.35 $17.89 $17.35 $17.89 $17.83 2,139
2023-12-12 $17.27 $17.35 $17.23 $17.29 $17.29 2,157
2023-12-11 $17.36 $17.36 $17.29 $17.35 $17.35 1,594
2023-12-08 $17.30 $17.37 $17.20 $17.36 $17.36 48,843
2023-12-07 $17.43 $17.47 $17.40 $17.44 $17.44 9,455
2023-12-06 $17.50 $17.50 $17.31 $17.32 $17.32 1,860
2023-12-05 $17.27 $17.33 $17.27 $17.33 $17.33 812
2023-12-04 $17.22 $17.37 $17.22 $17.35 $17.35 8,518
2023-12-01 $17.21 $17.36 $17.21 $17.36 $17.36 2,133
2023-11-30 $16.94 $16.95 $16.82 $16.95 $16.95 1,943
2023-11-29 $16.95 $16.97 $16.92 $16.92 $16.92 7,471
2023-11-28 $16.78 $16.78 $16.78 $16.78 $16.78 358
2023-11-27 $16.58 $16.67 $16.58 $16.64 $16.64 2,361
2023-11-24 $16.47 $16.56 $16.47 $16.56 $16.56 1,117
2023-11-22 $16.48 $16.54 $16.47 $16.53 $16.53 6,941
2023-11-21 $16.48 $16.48 $16.41 $16.41 $16.41 707
2023-11-20 $16.36 $16.57 $16.36 $16.50 $16.50 3,990
2023-11-17 $16.37 $16.39 $16.37 $16.39 $16.39 745
2023-11-16 $16.38 $16.38 $16.35 $16.35 $16.35 1,965
2023-11-15 $16.48 $16.48 $16.40 $16.40 $16.40 1,053
2023-11-14 $16.10 $16.38 $16.05 $16.34 $16.34 8,881
2023-11-13 $15.44 $15.46 $15.41 $15.46 $15.46 2,004
2023-11-10 $15.50 $15.57 $15.39 $15.57 $15.57 5,158
2023-11-09 $15.64 $15.64 $15.38 $15.41 $15.41 6,209
2023-11-08 $15.67 $15.67 $15.62 $15.65 $15.65 1,655
2023-11-07 $15.67 $15.67 $15.59 $15.61 $15.61 12,100
2023-11-06 $15.96 $15.96 $15.69 $15.72 $15.72 1,943
2023-11-03 $15.89 $16.14 $15.89 $16.01 $16.01 24,211
2023-11-02 $15.59 $15.68 $15.59 $15.67 $15.67 2,971
2023-11-01 $14.97 $15.15 $14.97 $15.15 $15.15 11,230
2023-10-31 $14.93 $15.02 $14.90 $15.02 $15.02 3,031
2023-10-30 $14.71 $14.80 $14.71 $14.80 $14.80 1,845
2023-10-27 $14.71 $14.71 $14.65 $14.65 $14.65 11,578
2023-10-26 $14.66 $14.84 $14.66 $14.78 $14.78 23,063
2023-10-25 $14.66 $14.69 $14.54 $14.57 $14.57 25,952
2023-10-24 $14.74 $14.97 $14.74 $14.97 $14.97 10,051
2023-10-23 $14.54 $14.70 $14.54 $14.62 $14.62 10,815
2023-10-20 $14.77 $14.77 $14.68 $14.68 $14.68 3,333
2023-10-19 $14.92 $15.03 $14.74 $14.76 $14.76 14,264
2023-10-18 $15.21 $15.27 $15.15 $15.15 $15.15 7,133
2023-10-17 $15.50 $15.56 $15.50 $15.56 $15.56 790
2023-10-16 $15.50 $15.60 $15.50 $15.60 $15.60 339
2023-10-13 $15.35 $15.44 $15.35 $15.40 $15.40 2,734
2023-10-12 $15.64 $15.64 $15.48 $15.50 $15.50 942
2023-10-11 $15.70 $15.79 $15.63 $15.76 $15.76 8,615
2023-10-10 $15.69 $15.69 $15.57 $15.58 $15.58 8,719
2023-10-09 $15.05 $15.39 $15.05 $15.35 $15.35 2,474
2023-10-06 $15.23 $15.23 $15.23 $15.23 $15.23 309
2023-10-05 $15.08 $15.21 $15.08 $15.19 $15.19 2,122
2023-10-04 $15.05 $15.10 $14.94 $15.10 $15.10 3,540
2023-10-03 $15.14 $15.14 $14.99 $15.00 $15.00 1,907
2023-10-02 $15.62 $15.62 $15.31 $15.36 $15.36 1,176
2023-09-29 $15.74 $15.90 $15.71 $15.71 $15.71 1,650
2023-09-28 $15.49 $15.64 $15.49 $15.62 $15.62 18,013
2023-09-27 $15.61 $15.61 $15.42 $15.45 $15.45 1,657
2023-09-26 $15.76 $15.76 $15.56 $15.56 $15.56 2,080
2023-09-25 $15.82 $15.90 $15.80 $15.89 $15.89 5,136
2023-09-22 $16.16 $16.18 $16.04 $16.04 $15.93 1,183
2023-09-21 $16.59 $16.59 $16.12 $16.12 $16.01 460
2023-09-20 $16.83 $16.89 $16.68 $16.68 $16.56 1,936
2023-09-19 $16.71 $16.80 $16.64 $16.65 $16.54 3,591
2023-09-18 $16.76 $16.76 $16.71 $16.71 $16.60 260
2023-09-15 $16.91 $16.91 $16.83 $16.83 $16.71 1,200
2023-09-14 $16.79 $16.94 $16.79 $16.94 $16.82 1,230
2023-09-13 $16.67 $16.67 $16.63 $16.63 $16.51 292
2023-09-12 $16.76 $16.79 $16.76 $16.79 $16.67 4,926
2023-09-11 $16.84 $16.85 $16.79 $16.79 $16.68 3,595
2023-09-08 $16.92 $16.92 $16.79 $16.79 $16.67 5,640
2023-09-07 $16.71 $16.87 $16.71 $16.87 $16.75 2,003
2023-09-06 $16.79 $16.87 $16.77 $16.81 $16.70 4,646
2023-09-05 $16.93 $16.94 $16.84 $16.84 $16.72 6,955
2023-09-01 $17.00 $17.00 $16.90 $16.96 $16.96 3,060
2023-08-31 $17.08 $17.08 $16.97 $16.99 $16.99 1,295
2023-08-30 $17.11 $17.12 $17.02 $17.06 $17.06 1,019
2023-08-29 $16.78 $17.01 $16.75 $17.01 $17.01 3,445
2023-08-28 $16.65 $16.77 $16.65 $16.75 $16.75 4,738
2023-08-25 $16.57 $16.61 $16.57 $16.61 $16.61 2,104
2023-08-24 $16.78 $16.78 $16.56 $16.56 $16.56 782
2023-08-23 $16.49 $16.67 $16.49 $16.64 $16.64 3,223
2023-08-22 $16.25 $16.42 $16.25 $16.36 $16.36 3,439
2023-08-21 $16.32 $16.32 $16.24 $16.26 $16.26 1,316
2023-08-18 $16.33 $16.37 $16.33 $16.37 $16.37 1,486
2023-08-17 $16.50 $16.50 $16.34 $16.34 $16.34 1,709
2023-08-16 $16.51 $16.56 $16.36 $16.36 $16.36 2,587
2023-08-15 $16.58 $16.63 $16.52 $16.55 $16.55 3,281
2023-08-14 $16.74 $16.75 $16.74 $16.74 $16.74 2,354
2023-08-11 $16.80 $16.88 $16.80 $16.85 $16.85 3,169
2023-08-10 $17.12 $17.12 $16.94 $16.94 $16.94 1,600
2023-08-09 $17.08 $17.16 $16.98 $16.98 $16.98 1,391
2023-08-08 $17.02 $17.04 $16.88 $17.04 $17.04 1,563
2023-08-07 $17.06 $17.12 $17.06 $17.12 $17.12 1,245
2023-08-04 $17.02 $17.14 $16.92 $16.92 $16.92 28,798
2023-08-03 $17.02 $17.02 $17.02 $17.02 $17.02 299
2023-08-02 $17.15 $17.20 $17.12 $17.18 $17.18 8,122
2023-08-01 $17.26 $17.36 $17.26 $17.32 $17.32 3,852
2023-07-31 $17.42 $17.56 $17.42 $17.48 $17.48 1,632
2023-07-28 $17.50 $17.50 $17.46 $17.46 $17.46 886
2023-07-27 $17.76 $17.76 $17.36 $17.36 $17.36 6,377
2023-07-26 $17.47 $17.66 $17.47 $17.66 $17.66 5,430
2023-07-25 $17.53 $17.58 $17.51 $17.52 $17.52 5,105
2023-07-24 $17.57 $17.60 $17.53 $17.59 $17.59 3,082
2023-07-21 $17.47 $17.52 $17.47 $17.52 $17.52 3,385
2023-07-20 $17.50 $17.50 $17.31 $17.41 $17.41 2,907
2023-07-19 $17.45 $17.60 $17.45 $17.57 $17.57 5,382
2023-07-18 $17.40 $17.40 $17.19 $17.31 $17.31 2,325
2023-07-17 $17.49 $17.49 $17.41 $17.43 $17.43 3,435
2023-07-14 $17.50 $17.53 $17.46 $17.50 $17.50 3,226
2023-07-13 $17.36 $17.52 $17.34 $17.52 $17.52 14,750
2023-07-12 $17.29 $17.36 $17.29 $17.29 $17.29 7,184
2023-07-11 $16.90 $17.15 $16.90 $17.12 $17.12 7,317
2023-07-10 $16.78 $16.87 $16.78 $16.87 $16.87 1,673
2023-07-07 $16.79 $16.95 $16.74 $16.86 $16.86 3,131
2023-07-06 $16.71 $16.88 $16.71 $16.88 $16.88 3,196
2023-07-05 $16.99 $17.10 $16.99 $17.08 $17.08 2,009
2023-07-03 $16.74 $17.00 $16.74 $16.94 $16.94 2,294
2023-06-30 $16.71 $16.85 $16.66 $16.81 $16.81 6,980
2023-06-29 $16.51 $16.62 $16.51 $16.62 $16.62 3,985
2023-06-28 $16.58 $16.58 $16.47 $16.53 $16.53 2,082
2023-06-27 $16.33 $16.55 $16.33 $16.55 $16.55 1,647
2023-06-26 $16.09 $16.32 $16.09 $16.31 $16.31 1,091
2023-06-23 $16.37 $16.37 $16.27 $16.27 $16.07 2,429
2023-06-22 $16.68 $16.68 $16.54 $16.54 $16.33 1,136
2023-06-21 $16.74 $16.80 $16.74 $16.78 $16.57 1,941
2023-06-20 $16.98 $16.98 $16.78 $16.84 $16.63 8,654
2023-06-16 $17.21 $17.21 $17.10 $17.10 $17.10 1,801
2023-06-15 $16.99 $17.14 $16.99 $17.14 $17.14 3,933
2023-06-14 $17.03 $17.08 $16.92 $17.02 $17.02 4,725
2023-06-13 $16.83 $16.91 $16.83 $16.88 $16.88 4,436
2023-06-12 $16.74 $16.83 $16.74 $16.83 $16.83 6,415
2023-06-09 $16.87 $16.87 $16.74 $16.79 $16.79 9,840
2023-06-08 $16.81 $16.85 $16.81 $16.85 $16.85 1,096
2023-06-07 $16.86 $16.95 $16.86 $16.95 $16.95 2,305
2023-06-06 $16.72 $16.94 $16.72 $16.91 $16.91 6,408
2023-06-05 $16.82 $16.82 $16.72 $16.72 $16.72 9,036
2023-06-02 $16.68 $16.92 $16.68 $16.86 $16.86 3,319
2023-06-01 $16.45 $16.57 $16.45 $16.48 $16.48 4,838
2023-05-31 $16.26 $16.45 $16.26 $16.45 $16.45 1,673
2023-05-30 $16.37 $16.37 $16.36 $16.36 $16.36 1,550
2023-05-26 $16.11 $16.32 $16.11 $16.28 $16.28 4,500
2023-05-25 $16.12 $16.16 $16.03 $16.06 $16.06 7,161
2023-05-24 $16.16 $16.17 $16.12 $16.12 $16.12 1,312
2023-05-23 $16.57 $16.69 $16.46 $16.46 $16.46 2,785
2023-05-22 $16.60 $16.70 $16.60 $16.66 $16.66 3,480
2023-05-19 $16.61 $16.61 $16.52 $16.52 $16.52 862
2023-05-18 $16.54 $16.57 $16.46 $16.56 $16.56 1,301
2023-05-17 $16.59 $16.72 $16.54 $16.69 $16.69 2,532
2023-05-16 $16.81 $16.81 $16.52 $16.55 $16.55 5,742
2023-05-15 $16.87 $16.96 $16.87 $16.89 $16.89 3,542
2023-05-12 $16.78 $16.84 $16.78 $16.84 $16.84 1,822
2023-05-11 $16.90 $16.91 $16.89 $16.91 $16.91 1,698
2023-05-10 $16.98 $17.09 $16.98 $17.09 $17.09 1,018
2023-05-09 $17.00 $17.07 $17.00 $17.06 $17.06 1,168
2023-05-08 $17.24 $17.24 $17.15 $17.15 $17.15 1,340
2023-05-05 $17.20 $17.26 $17.12 $17.26 $17.26 2,161
2023-05-04 $17.04 $17.04 $17.01 $17.01 $17.01 869
2023-05-03 $16.89 $17.03 $16.83 $16.86 $16.86 5,474
2023-05-02 $16.80 $16.88 $16.80 $16.88 $16.88 1,499
2023-05-01 $17.24 $17.24 $17.13 $17.21 $17.21 2,627
2023-04-28 $17.04 $17.28 $17.04 $17.26 $17.26 3,274
2023-04-27 $16.97 $17.14 $16.92 $17.14 $17.14 1,526
2023-04-26 $16.95 $16.99 $16.82 $16.82 $16.82 2,280
2023-04-25 $16.91 $17.00 $16.88 $16.89 $16.89 8,206
2023-04-24 $17.08 $17.08 $17.08 $17.08 $17.08 370
2023-04-21 $17.01 $17.09 $17.01 $17.08 $17.08 2,811
2023-04-20 $17.07 $17.14 $17.05 $17.06 $17.06 8,883
2023-04-19 $17.05 $17.20 $17.05 $17.15 $17.15 1,190
2023-04-18 $17.14 $17.14 $17.10 $17.10 $17.10 670
2023-04-17 $16.97 $17.11 $16.97 $17.11 $17.11 14,660
2023-04-14 $17.03 $17.03 $16.79 $16.80 $16.80 7,936
2023-04-13 $17.02 $17.09 $17.02 $17.05 $17.05 1,878
2023-04-12 $17.13 $17.14 $16.95 $16.95 $16.95 2,263
2023-04-11 $17.00 $17.02 $16.98 $16.98 $16.98 1,686
2023-04-10 $16.78 $16.97 $16.78 $16.97 $16.97 4,454
2023-04-06 $16.84 $16.93 $16.84 $16.91 $16.91 2,332
2023-04-05 $16.90 $16.92 $16.89 $16.89 $16.89 739
2023-04-04 $16.97 $16.99 $16.93 $16.98 $16.98 4,890
2023-04-03 $17.03 $17.07 $16.87 $16.91 $16.91 4,727
2023-03-31 $16.85 $17.02 $16.85 $17.02 $17.02 1,630
2023-03-30 $16.69 $16.79 $16.69 $16.79 $16.79 3,436
2023-03-29 $16.43 $16.60 $16.43 $16.60 $16.60 3,130
2023-03-28 $16.38 $16.38 $16.32 $16.35 $16.35 1,310
2023-03-27 $16.47 $16.49 $16.37 $16.39 $16.39 10,507
2023-03-24 $16.00 $16.35 $16.00 $16.35 $16.35 11,241
2023-03-23 $16.37 $16.37 $16.14 $16.14 $16.14 1,756
2023-03-22 $16.37 $16.39 $16.14 $16.14 $16.14 2,506
2023-03-21 $16.64 $16.67 $16.44 $16.56 $16.56 6,287
2023-03-20 $16.56 $16.65 $16.56 $16.61 $16.61 7,909
2023-03-17 $16.63 $16.63 $16.47 $16.49 $16.49 1,550
2023-03-16 $16.65 $16.74 $16.55 $16.74 $16.74 2,336
2023-03-15 $16.55 $16.72 $16.55 $16.69 $16.69 830
2023-03-14 $16.77 $16.90 $16.76 $16.83 $16.83 6,951
2023-03-13 $16.41 $16.75 $16.36 $16.65 $16.65 3,185
2023-03-10 $16.71 $16.71 $16.39 $16.39 $16.39 308
2023-03-09 $17.18 $17.18 $16.81 $16.84 $16.84 2,542
2023-03-08 $17.18 $17.21 $17.15 $17.21 $17.21 1,925
2023-03-07 $17.08 $17.08 $17.04 $17.04 $17.04 757
2023-03-06 $17.46 $17.52 $17.39 $17.43 $17.43 2,228
2023-03-03 $17.28 $17.36 $17.28 $17.34 $17.34 710
2023-03-02 $16.94 $17.15 $16.94 $17.15 $17.15 1,843
2023-03-01 $17.17 $17.17 $16.94 $17.06 $17.06 3,739
2023-02-28 $17.19 $17.36 $17.17 $17.17 $17.17 3,123
2023-02-27 $17.24 $17.36 $17.24 $17.25 $17.25 3,192
2023-02-24 $17.15 $17.17 $17.15 $17.17 $17.17 263
2023-02-23 $17.54 $17.54 $17.35 $17.48 $17.48 3,287
2023-02-22 $17.55 $17.55 $17.34 $17.34 $17.34 1,375
2023-02-21 $17.73 $17.73 $17.51 $17.56 $17.56 7,774
2023-02-17 $17.78 $17.88 $17.76 $17.88 $17.88 1,867
2023-02-16 $17.94 $18.08 $17.91 $17.98 $17.98 1,899
2023-02-15 $17.97 $18.08 $17.96 $18.08 $18.08 2,988
2023-02-14 $18.02 $18.10 $17.93 $18.02 $18.02 10,379
2023-02-13 $18.12 $18.16 $18.05 $18.10 $18.10 8,916
2023-02-10 $17.93 $17.98 $17.90 $17.98 $17.98 2,831
2023-02-09 $18.38 $18.38 $18.00 $18.03 $18.03 6,378
2023-02-08 $18.25 $18.29 $18.17 $18.20 $18.20 4,266
2023-02-07 $18.26 $18.35 $18.14 $18.32 $18.32 19,135
2023-02-06 $18.29 $18.36 $18.27 $18.35 $18.35 5,269
2023-02-03 $18.68 $18.68 $18.42 $18.60 $18.60 14,571
2023-02-02 $18.78 $19.08 $18.78 $18.94 $18.94 5,415
2023-02-01 $18.34 $18.58 $18.28 $18.58 $18.58 60,071
2023-01-31 $18.07 $18.32 $18.07 $18.32 $18.32 2,193
2023-01-30 $18.28 $18.28 $18.10 $18.10 $18.10 84,029
2023-01-27 $18.05 $18.36 $18.05 $18.32 $18.32 5,648
2023-01-26 $17.93 $18.07 $17.93 $18.07 $18.07 7,126
2023-01-25 $17.74 $17.89 $17.74 $17.89 $17.89 1,506
2023-01-24 $17.69 $17.87 $17.69 $17.82 $17.82 2,111
2023-01-23 $17.76 $17.84 $17.76 $17.78 $17.78 1,072
2023-01-20 $17.55 $17.72 $17.43 $17.72 $17.72 5,906
2023-01-19 $17.47 $17.58 $17.47 $17.47 $17.47 1,938
2023-01-18 $17.80 $17.80 $17.55 $17.55 $17.55 1,433
2023-01-17 $17.70 $17.75 $17.63 $17.63 $17.63 15,623
2023-01-13 $17.51 $17.70 $17.51 $17.63 $17.63 3,270
2023-01-12 $17.37 $17.65 $17.37 $17.63 $17.63 5,989
2023-01-11 $16.99 $17.39 $16.99 $17.38 $17.38 4,471
2023-01-10 $16.86 $16.91 $16.75 $16.90 $16.90 2,355
2023-01-09 $16.95 $17.04 $16.86 $16.86 $16.86 3,822
2023-01-06 $16.52 $16.87 $16.52 $16.87 $16.87 2,275
2023-01-05 $16.75 $16.75 $16.43 $16.43 $16.43 8,036
2023-01-04 $16.75 $16.97 $16.75 $16.97 $16.97 9,414
2023-01-03 $16.53 $16.70 $16.33 $16.49 $16.49 5,663
2022-12-30 $16.44 $16.45 $16.35 $16.41 $16.41 4,368
2022-12-29 $16.30 $16.58 $16.30 $16.58 $16.58 11,553
2022-12-28 $16.46 $16.47 $16.10 $16.10 $16.10 6,003
2022-12-27 $16.36 $16.46 $16.36 $16.45 $16.45 6,687
2022-12-23 $16.29 $16.43 $16.29 $16.43 $16.43 2,674
2022-12-22 $16.28 $16.34 $16.10 $16.34 $16.34 13,663
2022-12-21 $16.35 $16.52 $16.35 $16.38 $16.38 8,055
2022-12-20 $16.09 $16.23 $16.08 $16.18 $16.18 132,241
2022-12-19 $16.44 $16.44 $16.18 $16.23 $16.23 29,988
2022-12-16 $16.70 $16.70 $16.38 $16.52 $16.52 10,642
2022-12-15 $17.07 $17.13 $16.94 $16.95 $16.95 3,891
2022-12-14 $17.35 $17.56 $17.30 $17.33 $17.33 6,727
2022-12-13 $17.40 $17.53 $17.06 $17.22 $17.22 4,244
2022-12-12 $16.82 $16.85 $16.72 $16.85 $16.85 6,253
2022-12-09 $16.82 $16.92 $16.80 $16.80 $16.80 2,385
2022-12-08 $16.77 $16.92 $16.77 $16.82 $16.82 2,735
2022-12-07 $16.72 $16.81 $16.68 $16.72 $16.72 4,115
2022-12-06 $16.92 $16.92 $16.70 $16.72 $16.72 1,958
2022-12-05 $17.08 $17.12 $16.87 $16.91 $16.91 31,674
2022-12-02 $16.96 $17.17 $16.96 $17.12 $17.12 3,981
2022-12-01 $17.28 $17.31 $17.12 $17.20 $17.20 5,450
2022-11-30 $16.76 $17.15 $16.76 $17.15 $17.15 34,705
2022-11-29 $16.65 $16.86 $16.65 $16.86 $16.86 6,580
2022-11-28 $16.96 $16.96 $16.64 $16.64 $16.64 4,601
2022-11-25 $17.01 $17.01 $17.01 $17.01 $17.01 426
2022-11-23 $16.76 $16.87 $16.68 $16.85 $16.85 5,599
2022-11-22 $16.77 $16.80 $16.72 $16.80 $16.80 4,199
2022-11-21 $16.62 $16.72 $16.62 $16.71 $16.71 5,127
2022-11-18 $16.64 $16.71 $16.61 $16.71 $16.71 10,936
2022-11-17 $16.49 $16.56 $16.45 $16.55 $16.55 5,581
2022-11-16 $16.80 $16.80 $16.73 $16.74 $16.74 2,454
2022-11-15 $16.82 $16.93 $16.78 $16.87 $16.87 1,159
2022-11-14 $16.84 $16.84 $16.70 $16.70 $16.70 2,918
2022-11-11 $17.03 $17.17 $17.03 $17.08 $17.08 1,744
2022-11-10 $16.80 $16.90 $16.78 $16.90 $16.90 3,212
2022-11-09 $15.95 $15.95 $15.78 $15.78 $15.78 645
2022-11-08 $15.96 $16.09 $15.93 $16.02 $16.02 5,721
2022-11-07 $15.91 $15.96 $15.89 $15.91 $15.91 2,914
2022-11-04 $15.65 $15.87 $15.63 $15.87 $15.87 2,820
2022-11-03 $15.30 $15.57 $15.24 $15.52 $15.52 7,857
2022-11-02 $15.65 $16.01 $15.55 $15.55 $15.55 3,980
2022-11-01 $16.02 $16.05 $15.81 $15.86 $15.86 5,956
2022-10-31 $15.75 $15.79 $15.66 $15.71 $15.71 17,976
2022-10-28 $15.64 $15.93 $15.64 $15.91 $15.91 2,489
2022-10-27 $15.69 $15.85 $15.67 $15.70 $15.70 5,826
2022-10-26 $15.58 $15.76 $15.58 $15.67 $15.67 10,885
2022-10-25 $15.05 $15.55 $15.05 $15.55 $15.55 6,519
2022-10-24 $15.00 $15.00 $14.76 $14.92 $14.92 1,155
2022-10-21 $14.90 $15.04 $14.75 $15.04 $15.04 4,332
2022-10-20 $15.15 $15.19 $15.00 $15.02 $15.02 3,278
2022-10-19 $15.19 $15.23 $14.95 $14.98 $14.98 6,889
2022-10-18 $15.52 $15.53 $15.32 $15.39 $15.39 7,255
2022-10-17 $15.10 $15.35 $15.10 $15.35 $15.35 3,337
2022-10-14 $15.25 $15.25 $14.79 $14.80 $14.80 12,963
2022-10-13 $14.53 $15.14 $14.53 $15.13 $15.13 5,611
2022-10-12 $14.99 $14.99 $14.91 $14.94 $14.94 1,829
2022-10-11 $14.97 $15.08 $14.97 $15.07 $15.07 3,697
2022-10-10 $15.21 $15.21 $15.08 $15.08 $15.08 1,949
2022-10-07 $15.31 $15.31 $15.20 $15.20 $15.20 851
2022-10-06 $15.88 $15.88 $15.54 $15.55 $15.55 4,593
2022-10-05 $16.03 $16.03 $15.72 $15.91 $15.91 5,564
2022-10-04 $16.13 $16.31 $16.13 $16.23 $16.23 1,156
2022-10-03 $15.77 $15.97 $15.77 $15.86 $15.86 5,007
2022-09-30 $15.51 $15.66 $15.51 $15.61 $15.61 10,651
2022-09-29 $15.67 $15.67 $15.37 $15.40 $15.40 2,409
2022-09-28 $15.68 $15.88 $15.68 $15.85 $15.85 2,859
2022-09-27 $15.84 $15.84 $15.48 $15.50 $15.50 7,492
2022-09-26 $16.18 $16.18 $15.73 $15.78 $15.78 5,810
2022-09-23 $16.42 $16.46 $16.29 $16.34 $16.34 2,801
2022-09-22 $16.90 $16.90 $16.68 $16.72 $16.72 23,422
2022-09-21 $17.21 $17.27 $16.90 $16.90 $16.90 7,831
2022-09-20 $17.35 $17.35 $17.14 $17.18 $17.18 9,013
2022-09-19 $17.41 $17.59 $17.41 $17.58 $17.58 7,410
2022-09-16 $17.62 $17.68 $17.53 $17.67 $17.67 7,091
2022-09-15 $18.00 $18.00 $17.67 $17.67 $17.67 79,958
2022-09-14 $18.09 $18.09 $18.00 $18.06 $18.06 31,276
2022-09-13 $18.35 $18.40 $18.16 $18.18 $18.18 8,565
2022-09-12 $18.94 $18.98 $18.91 $18.91 $18.91 37,886
2022-09-09 $18.64 $18.77 $18.64 $18.71 $18.71 7,172
2022-09-08 $18.31 $18.48 $18.31 $18.46 $18.46 3,383
2022-09-07 $18.08 $18.38 $18.08 $18.36 $18.36 2,074
2022-09-06 $18.05 $18.12 $17.93 $18.03 $18.03 11,224
2022-09-02 $18.37 $18.41 $18.03 $18.03 $18.03 14,120
2022-09-01 $18.24 $18.24 $18.04 $18.24 $18.24 12,093
2022-08-31 $18.50 $18.64 $18.36 $18.36 $18.36 6,908
2022-08-30 $18.50 $18.50 $18.44 $18.44 $18.44 7,620
2022-08-29 $18.72 $18.80 $18.66 $18.66 $18.66 1,816
2022-08-26 $19.24 $19.24 $18.74 $18.74 $18.74 7,688
2022-08-25 $19.15 $19.22 $19.11 $19.22 $19.22 2,015
2022-08-24 $18.85 $19.02 $18.85 $18.94 $18.94 2,254
2022-08-23 $19.00 $19.02 $18.87 $18.88 $18.88 10,307
2022-08-22 $19.38 $19.38 $19.09 $19.09 $19.09 4,420
2022-08-19 $19.60 $19.60 $19.51 $19.51 $19.51 8,505
2022-08-18 $19.91 $19.91 $19.70 $19.76 $19.76 5,231
2022-08-17 $19.89 $19.91 $19.74 $19.88 $19.88 24,254
2022-08-16 $20.07 $20.14 $20.05 $20.08 $20.08 2,904
2022-08-15 $20.10 $20.18 $20.10 $20.15 $20.15 3,823
2022-08-12 $19.85 $20.03 $19.85 $20.03 $20.03 6,156
2022-08-11 $20.00 $20.04 $19.84 $19.86 $19.86 14,359
2022-08-10 $19.85 $19.88 $19.83 $19.87 $19.87 5,222
2022-08-09 $19.50 $19.52 $19.44 $19.49 $19.49 12,031
2022-08-08 $19.59 $19.63 $19.49 $19.54 $19.54 7,417
2022-08-05 $19.35 $19.49 $19.32 $19.49 $19.49 1,864
2022-08-04 $19.60 $19.65 $19.58 $19.63 $19.63 2,850
2022-08-03 $19.54 $19.64 $19.53 $19.60 $19.60 4,617
2022-08-02 $19.60 $19.66 $19.52 $19.52 $19.52 6,292
2022-08-01 $19.77 $19.79 $19.61 $19.70 $19.70 3,982
2022-07-29 $19.65 $19.88 $19.65 $19.84 $19.84 1,322
2022-07-28 $19.20 $19.67 $19.20 $19.66 $19.66 4,699
2022-07-27 $19.07 $19.13 $18.88 $19.12 $19.12 7,517
2022-07-26 $18.94 $19.00 $18.89 $18.98 $18.98 16,608
2022-07-25 $19.00 $19.05 $18.93 $19.00 $19.00 7,727
2022-07-22 $18.99 $19.13 $18.94 $18.94 $18.94 3,263
2022-07-21 $18.62 $18.76 $18.59 $18.76 $18.76 7,561
2022-07-20 $18.72 $18.82 $18.62 $18.62 $18.62 1,826
2022-07-19 $18.54 $18.74 $18.50 $18.74 $18.74 6,451
2022-07-18 $18.47 $18.47 $18.22 $18.25 $18.25 19,429
2022-07-15 $18.25 $18.42 $18.25 $18.35 $18.35 1,948
2022-07-14 $18.01 $18.14 $18.01 $18.09 $18.09 5,725
2022-07-13 $18.15 $18.47 $18.15 $18.35 $18.35 12,502
2022-07-12 $18.44 $18.48 $18.28 $18.41 $18.41 4,464
2022-07-11 $18.29 $18.43 $18.29 $18.34 $18.34 3,156
2022-07-08 $18.51 $18.60 $18.42 $18.49 $18.49 8,016
2022-07-07 $18.67 $18.73 $18.60 $18.63 $18.63 20,857
2022-07-06 $18.60 $18.64 $18.49 $18.56 $18.56 4,597
2022-07-05 $18.24 $18.49 $18.15 $18.49 $18.49 7,292
2022-07-01 $18.36 $18.58 $18.36 $18.56 $18.56 8,667
2022-06-30 $18.18 $18.38 $18.12 $18.35 $18.35 3,907
2022-06-29 $18.45 $18.45 $18.20 $18.31 $18.31 18,651
2022-06-28 $18.89 $18.93 $18.51 $18.56 $18.56 8,439
2022-06-27 $18.90 $18.90 $18.78 $18.78 $18.78 8,566
2022-06-24 $18.69 $18.95 $18.69 $18.95 $18.95 2,054
2022-06-23 $18.35 $18.57 $18.35 $18.45 $18.35 59,130
2022-06-22 $17.87 $18.44 $17.87 $18.28 $18.18 8,731
2022-06-21 $18.08 $18.14 $18.08 $18.08 $17.98 1,870
2022-06-17 $17.78 $17.96 $17.73 $17.91 $17.81 7,784
2022-06-16 $17.76 $17.81 $17.71 $17.71 $17.61 3,712
2022-06-15 $18.02 $18.12 $17.92 $18.12 $18.02 3,153
2022-06-14 $18.00 $18.00 $17.73 $17.80 $17.70 4,102
2022-06-13 $18.50 $18.50 $18.00 $18.03 $17.93 11,365
2022-06-10 $18.92 $18.97 $18.89 $18.89 $18.78 5,552
2022-06-09 $19.71 $19.71 $19.34 $19.34 $19.23 3,729
2022-06-08 $19.94 $19.98 $19.75 $19.75 $19.64 5,974
2022-06-07 $19.83 $20.10 $19.80 $20.09 $19.98 8,834
2022-06-06 $20.04 $20.04 $19.89 $19.96 $19.85 7,962
2022-06-03 $19.98 $20.00 $19.89 $19.96 $19.85 22,185
2022-06-02 $19.83 $20.20 $19.58 $20.20 $20.09 25,398
2022-06-01 $20.05 $20.05 $19.58 $19.77 $19.66 8,453
2022-05-31 $19.99 $20.09 $19.97 $20.02 $19.91 2,490
2022-05-27 $19.92 $20.22 $19.92 $20.19 $20.08 10,091
2022-05-26 $19.70 $19.93 $19.70 $19.80 $19.69 5,601
2022-05-25 $19.57 $19.70 $19.53 $19.70 $19.59 2,875
2022-05-24 $19.36 $19.67 $19.28 $19.67 $19.56 5,088
2022-05-23 $19.39 $19.53 $19.39 $19.49 $19.38 5,366
2022-05-20 $19.31 $19.38 $19.15 $19.38 $19.27 4,782
2022-05-19 $19.03 $19.28 $18.96 $19.08 $18.97 65,840
2022-05-18 $19.31 $19.32 $18.90 $18.91 $18.81 6,690
2022-05-17 $19.58 $19.58 $19.35 $19.48 $19.37 7,514
2022-05-16 $19.47 $19.47 $19.28 $19.28 $19.18 14,031
2022-05-13 $19.11 $19.49 $19.11 $19.49 $19.38 11,018
2022-05-12 $18.83 $19.01 $18.75 $18.91 $18.81 18,926
2022-05-11 $19.10 $19.36 $18.96 $18.96 $18.86 14,957
2022-05-10 $19.44 $19.47 $18.87 $18.93 $18.83 5,642
2022-05-09 $19.84 $19.84 $19.06 $19.07 $18.97 14,977
2022-05-06 $19.93 $20.16 $19.92 $20.05 $19.94 15,674
2022-05-05 $20.83 $20.83 $20.40 $20.42 $20.30 3,886
2022-05-04 $20.81 $21.09 $20.67 $21.06 $20.95 11,762
2022-05-03 $20.75 $20.93 $20.73 $20.86 $20.75 11,238
2022-05-02 $21.10 $21.16 $20.56 $20.83 $20.72 25,304
2022-04-29 $21.91 $21.91 $21.26 $21.26 $21.15 6,527
2022-04-28 $21.79 $22.08 $21.60 $21.99 $21.87 7,997
2022-04-27 $21.78 $21.97 $21.71 $21.71 $21.59 10,071
2022-04-26 $21.97 $22.03 $21.70 $21.70 $21.58 6,098
2022-04-25 $21.96 $22.11 $21.85 $22.07 $21.95 10,113
2022-04-22 $22.40 $22.43 $22.23 $22.23 $22.10 8,741
2022-04-21 $22.82 $22.88 $22.44 $22.45 $22.32 20,947
2022-04-20 $23.00 $23.00 $22.52 $22.68 $22.56 11,571
2022-04-19 $22.80 $22.91 $22.80 $22.88 $22.76 6,117
2022-04-18 $23.03 $23.03 $22.84 $22.86 $22.74 8,093
2022-04-14 $23.15 $23.15 $23.05 $23.05 $22.93 4,110
2022-04-13 $22.90 $23.03 $22.89 $23.01 $22.88 6,345
2022-04-12 $23.10 $23.10 $22.87 $22.88 $22.75 5,114
2022-04-11 $23.31 $23.31 $23.12 $23.13 $23.00 6,640
2022-04-08 $23.31 $23.45 $23.31 $23.38 $23.25 5,283
2022-04-07 $23.27 $23.35 $23.17 $23.24 $23.11 7,798
2022-04-06 $23.50 $23.54 $23.43 $23.54 $23.41 4,738
2022-04-05 $23.75 $23.75 $23.51 $23.53 $23.40 3,800
2022-04-04 $23.69 $23.76 $23.69 $23.71 $23.58 11,017
2022-04-01 $23.35 $23.52 $23.35 $23.52 $23.39 18,933
2022-03-31 $23.26 $23.33 $23.07 $23.14 $23.01 6,432
2022-03-30 $23.58 $23.59 $23.45 $23.47 $23.34 14,555
2022-03-29 $23.35 $23.53 $23.34 $23.53 $23.40 14,259
2022-03-28 $23.19 $23.21 $23.07 $23.21 $23.08 5,986
2022-03-25 $23.18 $23.30 $23.18 $23.30 $23.17 4,625
2022-03-24 $23.16 $23.18 $23.08 $23.18 $22.98 12,109
2022-03-23 $23.29 $23.33 $23.21 $23.21 $23.02 3,415
2022-03-22 $23.50 $23.61 $23.50 $23.55 $23.35 12,584
2022-03-21 $23.40 $23.43 $23.26 $23.27 $23.08 6,198
2022-03-18 $23.29 $23.68 $23.29 $23.67 $23.47 24,645
2022-03-17 $23.24 $23.47 $23.22 $23.40 $23.20 32,927
2022-03-16 $22.55 $22.93 $22.48 $22.93 $22.74 3,468
2022-03-15 $21.90 $22.03 $21.88 $22.02 $21.83 10,210
2022-03-14 $22.27 $22.36 $22.09 $22.09 $21.90 23,628
2022-03-11 $22.61 $22.61 $22.30 $22.32 $22.14 11,012
2022-03-10 $22.63 $22.64 $22.57 $22.57 $22.38 5,272
2022-03-09 $22.67 $22.82 $22.65 $22.80 $22.61 7,231
2022-03-08 $22.40 $22.59 $22.20 $22.29 $22.10 8,110
2022-03-07 $22.56 $22.56 $22.29 $22.39 $22.20 5,245
2022-03-04 $22.68 $22.69 $22.54 $22.67 $22.48 15,167
2022-03-03 $22.96 $23.00 $22.93 $22.94 $22.75 6,630
2022-03-02 $23.11 $23.17 $23.11 $23.12 $22.93 2,276
2022-03-01 $23.27 $23.27 $22.95 $23.01 $22.82 6,145
2022-02-28 $23.33 $23.44 $23.19 $23.34 $23.14 5,515
2022-02-25 $23.31 $23.66 $23.31 $23.66 $23.46 12,936
2022-02-24 $22.87 $23.28 $22.80 $23.28 $23.08 15,872
2022-02-23 $23.80 $23.80 $23.49 $23.51 $23.31 5,570
2022-02-22 $23.75 $23.75 $23.63 $23.66 $23.46 1,696
2022-02-18 $24.00 $24.00 $23.87 $23.88 $23.68 5,224
2022-02-17 $23.97 $23.97 $23.81 $23.81 $23.61 3,182
2022-02-16 $24.00 $24.20 $23.99 $24.16 $23.96 2,807
2022-02-15 $23.82 $23.97 $23.82 $23.97 $23.77 8,635
2022-02-14 $23.65 $23.69 $23.53 $23.56 $23.36 13,789
2022-02-11 $24.05 $24.15 $23.79 $23.83 $23.63 9,105
2022-02-10 $24.03 $24.36 $24.03 $24.09 $23.89 17,806
2022-02-09 $23.99 $24.13 $23.99 $24.13 $23.93 7,210
2022-02-08 $23.81 $23.81 $23.64 $23.74 $23.54 113,367
2022-02-07 $23.79 $23.86 $23.74 $23.78 $23.58 8,324
2022-02-04 $23.82 $23.91 $23.77 $23.85 $23.65 5,702
2022-02-03 $24.04 $24.09 $23.92 $23.93 $23.73 22,250
2022-02-02 $24.17 $24.17 $24.00 $24.14 $23.94 37,411
2022-02-01 $23.95 $23.95 $23.85 $23.89 $23.69 14,891
2022-01-31 $23.64 $24.00 $23.64 $23.97 $23.77 6,047
2022-01-28 $23.43 $23.54 $23.34 $23.54 $23.34 5,347
2022-01-27 $23.80 $23.80 $23.53 $23.54 $23.34 8,255
2022-01-26 $24.07 $24.07 $23.74 $23.74 $23.54 4,880
2022-01-25 $23.81 $23.96 $23.68 $23.89 $23.68 5,930
2022-01-24 $23.92 $23.95 $23.54 $23.95 $23.75 15,664
2022-01-21 $24.16 $24.22 $23.96 $23.99 $23.79 11,730
2022-01-20 $24.23 $24.32 $24.02 $24.02 $23.81 5,104
2022-01-19 $24.09 $24.21 $24.07 $24.07 $23.87 8,961
2022-01-18 $23.83 $23.87 $23.78 $23.85 $23.65 9,845
2022-01-14 $24.08 $24.12 $23.99 $24.08 $23.88 8,056
2022-01-13 $24.31 $24.31 $24.10 $24.10 $23.89 7,930
2022-01-12 $24.31 $24.43 $24.29 $24.40 $24.19 7,035
2022-01-11 $24.07 $24.27 $24.07 $24.27 $24.06 3,907
2022-01-10 $24.03 $24.12 $23.96 $24.11 $23.91 7,384
2022-01-07 $24.16 $24.22 $24.12 $24.21 $24.00 5,506
2022-01-06 $24.07 $24.10 $24.00 $24.01 $23.81 7,235
2022-01-05 $24.46 $24.48 $24.22 $24.22 $24.01 8,722
2022-01-04 $24.49 $24.49 $24.38 $24.43 $24.22 7,066
2022-01-03 $24.33 $24.34 $24.23 $24.34 $24.13 4,973
2021-12-31 $24.34 $24.41 $24.31 $24.38 $24.17 9,313
2021-12-30 $24.31 $24.42 $24.31 $24.37 $24.16 10,687
2021-12-29 $24.26 $24.33 $24.20 $24.33 $24.12 14,198
2021-12-28 $24.28 $24.30 $24.26 $24.29 $24.08 5,626
2021-12-27 $24.04 $24.21 $24.01 $24.16 $23.95 10,721
2021-12-23 $24.28 $24.34 $24.25 $24.34 $23.82 12,036
2021-12-22 $24.06 $24.15 $24.02 $24.15 $23.63 16,325
2021-12-21 $24.20 $24.20 $24.08 $24.15 $23.63 10,889
2021-12-20 $24.00 $24.00 $23.89 $23.98 $23.47 5,842
2021-12-17 $24.25 $24.40 $24.25 $24.28 $23.76 10,658
2021-12-16 $24.63 $24.63 $24.29 $24.32 $23.80 9,795
2021-12-15 $24.15 $24.38 $24.09 $24.36 $23.84 22,398
2021-12-14 $24.21 $24.21 $24.12 $24.15 $23.63 19,908
2021-12-13 $24.49 $24.49 $24.38 $24.41 $23.89 5,597
2021-12-10 $24.75 $24.77 $24.72 $24.76 $24.23 3,693
2021-12-09 $24.80 $24.80 $24.69 $24.72 $24.19 14,419
2021-12-08 $24.68 $24.80 $24.68 $24.75 $24.22 9,106
2021-12-07 $24.74 $24.83 $24.74 $24.82 $24.29 5,926
2021-12-06 $24.42 $24.56 $24.42 $24.52 $23.99 5,530
2021-12-03 $24.41 $24.41 $24.19 $24.26 $23.74 11,189
2021-12-02 $24.15 $24.38 $24.15 $24.30 $23.78 2,678
2021-12-01 $24.39 $24.39 $23.94 $23.94 $23.43 5,736
2021-11-30 $24.35 $24.40 $24.08 $24.22 $23.70 6,041
2021-11-29 $24.61 $24.61 $24.41 $24.48 $23.95 6,145
2021-11-26 $24.67 $24.73 $24.47 $24.59 $24.06 7,660
2021-11-24 $25.00 $25.18 $25.00 $25.17 $24.62 6,541
2021-11-23 $25.18 $25.19 $25.09 $25.15 $24.61 44,976
2021-11-22 $25.26 $25.26 $25.13 $25.14 $24.60 8,026
2021-11-19 $25.41 $25.44 $25.36 $25.36 $24.82 930
2021-11-18 $25.20 $25.24 $25.17 $25.22 $24.68 2,483
2021-11-17 $25.29 $25.29 $25.20 $25.28 $24.73 4,733
2021-11-16 $25.40 $25.49 $25.37 $25.39 $24.84 14,654
2021-11-15 $25.42 $25.47 $25.37 $25.37 $24.82 2,711
2021-11-12 $25.56 $25.60 $25.53 $25.58 $25.03 3,537
2021-11-11 $25.43 $25.51 $25.43 $25.48 $24.94 7,947
2021-11-10 $25.42 $25.47 $25.29 $25.33 $24.79 13,424
2021-11-09 $25.29 $25.29 $25.20 $25.28 $24.74 10,406
2021-11-08 $25.40 $25.41 $25.34 $25.39 $24.84 5,673
2021-11-05 $25.35 $25.38 $25.30 $25.34 $24.80 3,905
2021-11-04 $25.42 $25.43 $25.33 $25.33 $24.79 9,799
2021-11-03 $25.18 $25.43 $25.18 $25.43 $24.88 6,200
2021-11-02 $25.22 $25.22 $25.15 $25.20 $24.66 5,327
2021-11-01 $25.34 $25.43 $25.33 $25.43 $24.88 6,451
2021-10-29 $25.38 $25.43 $25.36 $25.42 $24.87 9,921
2021-10-28 $25.71 $25.83 $25.71 $25.83 $25.28 1,203
2021-10-27 $25.75 $25.77 $25.66 $25.66 $25.11 2,745
2021-10-26 $25.70 $25.70 $25.61 $25.64 $25.09 6,125
2021-10-25 $25.90 $25.95 $25.89 $25.93 $25.37 2,681
2021-10-22 $26.02 $26.10 $26.01 $26.09 $25.53 7,426
2021-10-21 $25.81 $25.85 $25.79 $25.85 $25.29 3,914
2021-10-20 $25.63 $25.64 $25.60 $25.64 $25.09 1,381
2021-10-19 $25.56 $25.67 $25.56 $25.58 $25.03 6,797
2021-10-18 $25.43 $25.52 $25.43 $25.46 $24.91 4,361
2021-10-15 $25.49 $25.66 $25.49 $25.64 $25.08 20,332
2021-10-14 $25.46 $25.51 $25.45 $25.49 $24.94 1,816
2021-10-13 $25.22 $25.36 $25.19 $25.36 $24.81 10,393
2021-10-12 $24.95 $25.05 $24.93 $24.93 $24.39 8,579
2021-10-11 $24.81 $24.89 $24.79 $24.82 $24.28 3,097
2021-10-08 $24.99 $24.99 $24.90 $24.90 $24.36 2,513
2021-10-07 $25.03 $25.08 $24.98 $25.08 $24.54 6,860
2021-10-06 $24.64 $24.82 $24.53 $24.82 $24.29 3,188
2021-10-05 $24.80 $24.89 $24.78 $24.86 $24.33 4,133
2021-10-04 $25.06 $25.06 $24.87 $24.91 $24.37 11,027
2021-10-01 $24.92 $25.02 $24.88 $25.00 $24.46 6,739
2021-09-30 $25.06 $25.06 $24.87 $24.94 $24.40 12,662
2021-09-29 $25.00 $25.02 $24.85 $24.90 $24.36 10,785
2021-09-28 $25.00 $25.03 $24.89 $25.02 $24.48 19,969
2021-09-27 $25.21 $25.25 $25.17 $25.17 $24.63 7,415
2021-09-24 $25.08 $25.21 $24.97 $25.21 $24.67 19,751
2021-09-23 $25.90 $25.96 $25.86 $25.93 $24.91 61,820
2021-09-22 $25.52 $25.71 $25.52 $25.55 $24.55 8,321
2021-09-21 $25.44 $25.45 $25.32 $25.43 $24.43 36,719
2021-09-20 $25.03 $25.12 $24.86 $25.04 $24.06 21,814
2021-09-17 $25.86 $25.86 $25.71 $25.71 $24.70 6,074
2021-09-16 $25.85 $25.95 $25.83 $25.93 $24.91 5,717
2021-09-15 $26.16 $26.21 $26.08 $26.17 $25.14 25,362
2021-09-14 $26.47 $26.47 $26.25 $26.25 $25.22 2,521
2021-09-13 $26.54 $26.58 $26.36 $26.54 $25.50 7,185
2021-09-10 $26.62 $26.62 $26.37 $26.37 $25.34 1,995
2021-09-09 $26.41 $26.54 $26.41 $26.45 $25.42 55,154
2021-09-08 $26.47 $26.47 $26.37 $26.37 $25.34 80,550
2021-09-07 $26.65 $26.66 $26.60 $26.60 $25.56 9,464
2021-09-03 $26.84 $26.97 $26.84 $26.96 $25.90 7,004
2021-09-02 $26.88 $26.90 $26.83 $26.86 $25.80 2,450
2021-09-01 $26.77 $26.89 $26.77 $26.84 $25.78 2,902
2021-08-31 $26.63 $26.63 $26.57 $26.59 $25.55 2,818
2021-08-30 $26.67 $26.71 $26.65 $26.65 $25.60 3,095
2021-08-27 $26.57 $26.71 $26.57 $26.67 $25.62 4,257
2021-08-26 $26.42 $26.42 $26.32 $26.32 $25.29 9,710
2021-08-25 $26.48 $26.48 $26.43 $26.44 $25.40 7,604
2021-08-24 $26.48 $26.53 $26.48 $26.53 $25.49 3,032
2021-08-23 $26.50 $26.59 $26.47 $26.56 $25.52 6,167
2021-08-20 $26.48 $26.58 $26.46 $26.58 $25.53 3,655
2021-08-19 $26.39 $26.53 $26.39 $26.48 $25.44 4,690
2021-08-18 $26.76 $26.83 $26.72 $26.72 $25.67 7,660
2021-08-17 $26.60 $26.65 $26.57 $26.59 $25.55 1,922
2021-08-16 $26.87 $26.97 $26.85 $26.97 $25.91 3,927
2021-08-13 $26.85 $26.91 $26.85 $26.91 $25.86 3,796
2021-08-12 $26.77 $26.78 $26.71 $26.76 $25.71 3,897
2021-08-11 $26.84 $26.87 $26.80 $26.87 $25.81 7,676
2021-08-10 $26.47 $26.47 $26.39 $26.44 $25.40 1,819
2021-08-09 $26.56 $26.60 $26.51 $26.53 $25.48 4,647
2021-08-06 $26.48 $26.50 $26.40 $26.40 $25.36 2,030
2021-08-05 $26.59 $26.64 $26.57 $26.60 $25.56 3,261
2021-08-04 $26.59 $26.66 $26.47 $26.51 $25.47 8,267
2021-08-03 $26.50 $26.50 $26.41 $26.50 $25.46 7,411
2021-08-02 $26.51 $26.59 $26.47 $26.47 $25.43 6,923
2021-07-30 $26.23 $26.31 $26.22 $26.23 $25.20 2,826
2021-07-29 $26.42 $26.46 $26.36 $26.37 $25.33 5,810
2021-07-28 $26.38 $26.54 $26.37 $26.53 $25.49 15,219
2021-07-27 $26.28 $26.35 $26.20 $26.33 $25.30 61,720
2021-07-26 $26.32 $26.42 $26.31 $26.36 $25.33 4,264
2021-07-23 $26.63 $26.63 $26.54 $26.59 $25.55 6,186
2021-07-22 $26.70 $26.70 $26.57 $26.63 $25.59 8,132
2021-07-21 $26.35 $26.53 $26.35 $26.53 $25.49 6,541
2021-07-20 $26.15 $26.31 $26.15 $26.31 $25.28 2,428
2021-07-19 $26.38 $26.38 $26.21 $26.25 $25.22 9,174
2021-07-16 $26.77 $26.82 $26.62 $26.62 $25.58 9,286
2021-07-15 $26.73 $26.78 $26.67 $26.74 $25.69 4,488
2021-07-14 $26.70 $26.80 $26.70 $26.72 $25.67 7,221
2021-07-13 $26.90 $26.91 $26.78 $26.79 $25.73 6,886
2021-07-12 $26.93 $27.01 $26.93 $26.98 $25.92 11,610
2021-07-09 $26.61 $26.79 $26.61 $26.77 $25.72 2,901
2021-07-08 $26.36 $26.48 $26.36 $26.46 $25.42 6,268
2021-07-07 $26.65 $26.65 $26.53 $26.61 $25.57 5,332
2021-07-06 $26.65 $26.68 $26.54 $26.68 $25.63 14,033
2021-07-02 $26.46 $26.60 $26.46 $26.60 $25.55 4,409
2021-07-01 $26.33 $26.38 $26.30 $26.36 $25.32 5,337
2021-06-30 $26.40 $26.51 $26.37 $26.51 $25.47 12,382
2021-06-29 $26.62 $26.65 $26.56 $26.58 $25.54 9,365
2021-06-28 $26.79 $26.79 $26.67 $26.73 $25.68 6,681
2021-06-25 $26.86 $26.90 $26.83 $26.83 $25.78 2,943
2021-06-24 $26.87 $26.89 $26.79 $26.89 $25.84 8,233
2021-06-23 $27.56 $27.61 $27.45 $27.45 $25.66 5,184
2021-06-22 $27.46 $27.55 $27.43 $27.55 $25.76 5,475
2021-06-21 $27.30 $27.47 $27.27 $27.47 $25.68 4,285
2021-06-18 $27.24 $27.26 $27.16 $27.16 $25.39 20,266
2021-06-17 $27.56 $27.56 $27.47 $27.47 $25.68 2,415
2021-06-16 $27.91 $27.98 $27.75 $27.75 $25.94 3,019
2021-06-15 $28.00 $28.00 $27.91 $27.95 $26.13 8,585
2021-06-14 $28.13 $28.20 $28.13 $28.20 $26.36 5,927
2021-06-11 $28.18 $28.18 $28.07 $28.13 $26.30 2,845
2021-06-10 $28.27 $28.40 $28.27 $28.39 $26.54 2,884
2021-06-09 $28.25 $28.25 $28.14 $28.17 $26.33 6,290
2021-06-08 $28.05 $28.14 $28.04 $28.10 $26.26 4,252
2021-06-07 $27.83 $27.94 $27.83 $27.92 $26.09 4,254
2021-06-04 $27.71 $27.83 $27.71 $27.79 $25.97 7,265
2021-06-03 $27.71 $27.71 $27.61 $27.63 $25.83 4,263
2021-06-02 $27.86 $27.91 $27.86 $27.91 $26.09 2,727
2021-06-01 $27.70 $27.72 $27.66 $27.69 $25.88 2,381
2021-05-28 $27.52 $27.65 $27.52 $27.57 $25.77 4,598
2021-05-27 $27.55 $27.58 $27.52 $27.56 $25.76 6,904
2021-05-26 $27.41 $27.49 $27.41 $27.44 $25.65 1,733
2021-05-25 $27.37 $27.40 $27.30 $27.32 $25.54 4,136
2021-05-24 $27.22 $27.27 $27.22 $27.25 $25.47 3,782
2021-05-21 $27.08 $27.09 $27.02 $27.09 $25.32 8,293
2021-05-20 $27.05 $27.21 $27.05 $27.17 $25.40 5,275
2021-05-19 $26.82 $27.01 $26.82 $27.01 $25.25 5,498
2021-05-18 $27.06 $27.15 $27.05 $27.05 $25.29 5,628
2021-05-17 $26.67 $26.75 $26.66 $26.75 $25.00 8,569
2021-05-14 $26.69 $26.78 $26.69 $26.74 $24.99 1,853
2021-05-13 $26.51 $26.63 $26.48 $26.59 $24.85 4,852
2021-05-12 $26.65 $26.75 $26.40 $26.40 $24.68 17,882
2021-05-11 $26.91 $26.98 $26.88 $26.97 $25.21 9,127
2021-05-10 $27.44 $27.50 $27.29 $27.29 $25.51 9,354
2021-05-07 $27.27 $27.47 $27.27 $27.42 $25.63 3,593
2021-05-06 $26.99 $27.14 $26.99 $27.14 $25.37 6,753
2021-05-05 $27.03 $27.03 $26.93 $26.96 $25.20 3,000
2021-05-04 $27.01 $27.01 $26.78 $26.86 $25.11 9,388
2021-05-03 $26.99 $27.11 $26.99 $27.07 $25.30 6,254
2021-04-30 $27.02 $27.02 $26.87 $26.90 $25.14 1,957
2021-04-29 $27.23 $27.23 $27.11 $27.20 $25.43 3,110
2021-04-28 $27.14 $27.19 $27.09 $27.16 $25.38 2,274
2021-04-27 $27.05 $27.08 $27.02 $27.07 $25.31 5,584
2021-04-26 $27.19 $27.24 $27.13 $27.19 $25.41 6,188
2021-04-23 $27.24 $27.30 $27.20 $27.29 $25.51 4,754
2021-04-22 $27.28 $27.30 $27.13 $27.16 $25.39 4,633
2021-04-21 $27.12 $27.21 $27.11 $27.19 $25.42 9,672
2021-04-20 $27.26 $27.31 $27.24 $27.28 $25.50 10,657
2021-04-19 $27.33 $27.38 $27.31 $27.38 $25.59 2,752
2021-04-16 $27.42 $27.47 $27.42 $27.47 $25.68 5,701
2021-04-15 $27.26 $27.34 $27.26 $27.34 $25.55 8,332
2021-04-14 $27.12 $27.19 $27.09 $27.09 $25.32 6,592
2021-04-13 $26.86 $27.04 $26.86 $27.00 $25.24 9,561
2021-04-12 $26.80 $26.80 $26.75 $26.76 $25.02 1,522
2021-04-09 $26.87 $26.87 $26.82 $26.85 $25.09 7,178
2021-04-08 $26.95 $26.99 $26.94 $26.98 $25.22 14,283
2021-04-07 $26.79 $26.88 $26.79 $26.85 $25.10 9,690
2021-04-06 $26.74 $26.81 $26.74 $26.78 $25.03 4,152
2021-04-05 $26.70 $26.87 $26.70 $26.81 $25.06 8,851
2021-04-01 $26.56 $26.66 $26.56 $26.65 $24.91 2,830
2021-03-31 $26.51 $26.61 $26.47 $26.54 $24.81 21,523
2021-03-30 $26.70 $26.80 $26.65 $26.80 $25.05 3,050
2021-03-29 $26.63 $26.69 $26.57 $26.68 $24.94 32,354
2021-03-26 $26.31 $26.52 $26.31 $26.52 $24.79 5,789
2021-03-25 $26.04 $26.12 $26.03 $26.12 $24.42 1,498
2021-03-24 $26.26 $26.34 $26.10 $26.10 $24.36 11,870
2021-03-23 $26.61 $26.64 $26.32 $26.36 $24.60 353,928
2021-03-22 $26.56 $26.65 $26.52 $26.59 $24.81 2,760
2021-03-19 $26.43 $26.57 $26.43 $26.53 $24.76 7,906
2021-03-18 $26.45 $26.49 $26.35 $26.35 $24.59 5,371
2021-03-17 $26.49 $26.70 $26.40 $26.68 $24.89 2,769
2021-03-16 $26.55 $26.62 $26.54 $26.54 $24.77 7,147
2021-03-15 $26.21 $26.34 $26.17 $26.34 $24.58 6,711
2021-03-12 $25.98 $26.12 $25.95 $26.12 $24.38 3,441
2021-03-11 $26.05 $26.15 $26.00 $26.14 $24.40 7,884
2021-03-10 $25.96 $26.03 $25.96 $26.00 $24.27 13,994
2021-03-09 $26.01 $26.05 $25.94 $25.99 $24.25 9,533
2021-03-08 $25.75 $25.82 $25.69 $25.70 $23.98 3,708
2021-03-05 $25.86 $25.86 $25.58 $25.81 $24.09 8,884
2021-03-04 $26.09 $26.20 $25.86 $25.98 $24.25 8,601
2021-03-03 $26.00 $26.00 $25.86 $25.86 $24.13 32,839
2021-03-02 $26.06 $26.16 $26.04 $26.08 $24.34 7,224
2021-03-01 $26.11 $26.21 $26.10 $26.13 $24.39 5,448
2021-02-26 $26.13 $26.13 $25.95 $25.98 $24.24 7,663
2021-02-25 $26.47 $26.60 $26.15 $26.21 $24.46 17,472
2021-02-24 $25.91 $26.12 $25.86 $26.12 $24.37 23,216
2021-02-23 $26.00 $26.26 $25.99 $26.22 $24.47 14,762
2021-02-22 $25.80 $25.90 $25.75 $25.75 $24.03 8,268
2021-02-19 $25.80 $25.89 $25.75 $25.81 $24.09 5,696
2021-02-18 $25.59 $25.71 $25.53 $25.68 $23.97 10,594
2021-02-17 $25.71 $25.78 $25.67 $25.78 $24.06 10,309
2021-02-16 $25.95 $25.95 $25.77 $25.85 $24.12 32,564
2021-02-12 $25.72 $25.81 $25.72 $25.78 $24.06 2,036
2021-02-11 $25.75 $25.82 $25.71 $25.74 $24.02 5,812
2021-02-10 $25.72 $25.72 $25.55 $25.62 $23.91 9,482
2021-02-09 $25.59 $25.68 $25.59 $25.66 $23.95 7,462
2021-02-08 $25.63 $25.66 $25.59 $25.61 $23.90 10,568
2021-02-05 $25.50 $25.57 $25.46 $25.55 $23.85 9,006
2021-02-04 $25.32 $25.35 $25.29 $25.32 $23.63 5,692
2021-02-03 $25.49 $25.54 $25.45 $25.51 $23.81 5,067
2021-02-02 $25.40 $25.43 $25.36 $25.42 $23.72 11,015
2021-02-01 $25.28 $25.28 $25.20 $25.26 $23.57 4,906
2021-01-29 $25.26 $25.31 $25.11 $25.20 $23.52 8,586
2021-01-28 $25.31 $25.53 $25.31 $25.49 $23.78 6,127
2021-01-27 $25.39 $25.59 $25.37 $25.40 $23.71 18,221
2021-01-26 $25.76 $25.80 $25.73 $25.80 $24.08 9,505
2021-01-25 $25.48 $25.72 $25.37 $25.72 $24.00 7,328
2021-01-22 $25.70 $25.83 $25.70 $25.78 $24.06 9,454
2021-01-21 $25.94 $26.00 $25.85 $26.00 $24.26 6,077
2021-01-20 $26.07 $26.17 $26.03 $26.16 $24.42 9,798
2021-01-19 $26.09 $26.09 $25.99 $26.05 $24.31 17,821
2021-01-15 $25.46 $25.53 $25.32 $25.53 $23.83 9,827
2021-01-14 $25.69 $25.74 $25.64 $25.68 $23.97 5,301
2021-01-13 $25.47 $25.61 $25.47 $25.57 $23.86 20,602
2021-01-12 $25.50 $25.52 $25.40 $25.52 $23.82 7,517
2021-01-11 $25.49 $25.55 $25.46 $25.46 $23.76 7,975
2021-01-08 $25.62 $25.65 $25.51 $25.63 $23.92 28,935
2021-01-07 $25.52 $25.59 $25.47 $25.53 $23.83 15,246
2021-01-06 $25.66 $25.84 $25.66 $25.77 $24.05 18,875
2021-01-05 $25.68 $25.77 $25.61 $25.73 $24.01 8,006
2021-01-04 $25.72 $25.72 $25.34 $25.40 $23.70 11,528
2020-12-31 $25.71 $25.71 $25.59 $25.65 $23.94 8,123
2020-12-30 $25.77 $25.81 $25.69 $25.70 $23.98 9,554
2020-12-29 $25.68 $25.71 $25.47 $25.57 $23.86 23,287
2020-12-28 $25.35 $25.42 $25.31 $25.42 $23.72 43,013
2020-12-24 $25.33 $25.34 $25.29 $25.33 $23.64 5,569
2020-12-23 $25.23 $25.26 $25.17 $25.24 $23.55 10,237
2020-12-22 $25.01 $25.05 $24.93 $25.02 $23.35 16,752
2020-12-21 $24.85 $25.08 $24.78 $25.05 $23.38 17,854
2020-12-18 $26.33 $26.33 $26.09 $26.16 $23.69 12,642
2020-12-17 $26.45 $26.48 $26.45 $26.47 $23.98 4,273
2020-12-16 $26.32 $26.42 $26.31 $26.42 $23.92 12,652
2020-12-15 $26.12 $26.21 $26.05 $26.21 $23.74 5,799
2020-12-14 $26.20 $26.24 $26.12 $26.12 $23.66 6,942
2020-12-11 $25.90 $25.98 $25.89 $25.92 $23.48 10,237
2020-12-10 $25.99 $26.05 $25.97 $26.05 $23.60 8,147
2020-12-09 $25.97 $25.97 $25.65 $25.75 $23.32 18,714
2020-12-08 $25.88 $25.95 $25.84 $25.94 $23.49 31,738
2020-12-07 $26.02 $26.08 $26.00 $26.00 $23.55 13,392
2020-12-04 $26.16 $26.22 $26.16 $26.19 $23.72 7,965
2020-12-03 $26.16 $26.30 $26.16 $26.21 $23.74 2,183
2020-12-02 $26.19 $26.21 $26.13 $26.15 $23.68 9,962
2020-12-01 $26.31 $26.39 $26.28 $26.38 $23.89 7,496
2020-11-30 $26.41 $26.41 $26.11 $26.11 $23.65 10,905
2020-11-27 $26.43 $26.56 $26.43 $26.54 $24.04 8,207
2020-11-25 $26.21 $26.40 $26.21 $26.35 $23.87 18,467
2020-11-24 $26.13 $26.20 $26.10 $26.14 $23.68 37,847
2020-11-23 $26.12 $26.12 $25.90 $25.92 $23.47 33,789
2020-11-20 $26.16 $26.25 $26.16 $26.16 $23.69 4,234
2020-11-19 $26.19 $26.29 $26.18 $26.25 $23.78 13,046
2020-11-18 $26.35 $26.38 $26.15 $26.15 $23.68 17,990
2020-11-17 $26.14 $26.31 $26.12 $26.22 $23.75 6,457
2020-11-16 $26.06 $26.15 $26.02 $26.15 $23.68 8,434
2020-11-13 $25.91 $26.10 $25.91 $26.03 $23.58 8,363
2020-11-12 $26.13 $26.16 $25.90 $25.96 $23.51 15,848
2020-11-11 $26.48 $26.59 $26.48 $26.53 $24.02 19,438
2020-11-10 $25.91 $26.07 $25.91 $26.02 $23.57 8,606
2020-11-09 $26.05 $26.15 $25.62 $25.62 $23.20 75,536
2020-11-06 $25.38 $25.45 $25.36 $25.38 $22.99 7,740
2020-11-05 $25.25 $25.42 $25.25 $25.40 $23.00 19,731
2020-11-04 $24.50 $24.86 $24.50 $24.73 $22.40 7,301
2020-11-03 $24.16 $24.30 $24.15 $24.30 $22.01 6,881
2020-11-02 $23.77 $23.78 $23.62 $23.77 $21.52 4,743
2020-10-30 $23.53 $23.55 $23.43 $23.52 $21.30 8,616
2020-10-29 $23.56 $23.65 $23.52 $23.64 $21.41 11,592
2020-10-28 $23.42 $23.48 $23.28 $23.33 $21.13 6,612
2020-10-27 $24.02 $24.02 $23.93 $23.96 $21.70 11,069
2020-10-26 $24.27 $24.31 $24.17 $24.20 $21.92 2,539
2020-10-23 $24.57 $24.64 $24.55 $24.63 $22.31 3,578
2020-10-22 $24.48 $24.55 $24.44 $24.52 $22.20 8,217
2020-10-21 $24.56 $24.58 $24.48 $24.48 $22.18 3,513
2020-10-20 $24.58 $24.64 $24.58 $24.59 $22.27 3,761
2020-10-19 $24.56 $24.63 $24.46 $24.46 $22.16 5,819
2020-10-16 $24.57 $24.57 $24.46 $24.46 $22.15 8,804
2020-10-15 $24.57 $24.73 $24.57 $24.70 $22.37 5,491
2020-10-14 $24.85 $24.86 $24.73 $24.75 $22.42 12,630
2020-10-13 $25.00 $25.00 $24.91 $24.96 $22.61 3,744
2020-10-12 $24.98 $25.12 $24.95 $25.05 $22.69 13,445
2020-10-09 $24.92 $24.98 $24.90 $24.93 $22.58 4,063
2020-10-08 $24.90 $24.94 $24.84 $24.93 $22.58 13,094
2020-10-07 $24.90 $24.90 $24.78 $24.86 $22.52 5,588
2020-10-06 $24.84 $24.85 $24.69 $24.70 $22.37 136,995
2020-10-05 $24.65 $24.75 $24.65 $24.75 $22.42 18,321
2020-10-02 $24.45 $24.61 $24.45 $24.50 $22.19 11,661
2020-10-01 $24.51 $24.57 $24.44 $24.57 $22.25 19,317
2020-09-30 $24.20 $24.35 $24.20 $24.30 $22.01 3,605
2020-09-29 $24.00 $24.06 $23.94 $24.04 $21.77 5,648
2020-09-28 $24.17 $24.20 $24.15 $24.15 $21.87 9,586
2020-09-25 $23.58 $23.82 $23.58 $23.82 $21.58 10,948
2020-09-24 $23.88 $24.06 $23.82 $23.96 $21.70 5,321
2020-09-23 $24.16 $24.16 $23.80 $23.80 $21.56 6,565
2020-09-22 $24.33 $24.34 $24.08 $24.17 $21.89 10,648
2020-09-21 $24.41 $24.41 $24.20 $24.39 $22.09 6,247
2020-09-18 $25.01 $25.01 $24.83 $24.83 $22.49 9,869
2020-09-17 $25.08 $25.18 $25.03 $25.18 $22.80 2,492
2020-09-16 $25.21 $25.34 $25.19 $25.19 $22.81 3,447
2020-09-15 $25.15 $25.20 $25.12 $25.13 $22.76 15,522
2020-09-14 $24.84 $24.88 $24.82 $24.84 $22.50 9,052
2020-09-11 $24.67 $24.72 $24.56 $24.68 $22.35 10,141
2020-09-10 $24.75 $24.80 $24.54 $24.54 $22.23 18,919
2020-09-09 $24.93 $24.95 $24.84 $24.93 $22.58 8,491
2020-09-08 $24.51 $24.71 $24.51 $24.58 $22.26 5,093
2020-09-04 $24.77 $24.80 $24.45 $24.73 $22.40 9,892
2020-09-03 $25.13 $25.13 $24.78 $24.81 $22.47 28,869
2020-09-02 $25.02 $25.17 $25.02 $25.15 $22.78 19,254
2020-09-01 $24.95 $24.97 $24.86 $24.93 $22.58 11,759
2020-08-31 $25.08 $25.09 $25.04 $25.08 $22.71 5,365
2020-08-28 $25.21 $25.30 $25.20 $25.30 $22.91 4,586
2020-08-27 $25.02 $25.02 $24.78 $24.87 $22.53 10,268
2020-08-26 $25.19 $25.24 $25.19 $25.23 $22.85 13,541
2020-08-25 $25.15 $25.16 $25.00 $25.09 $22.73 8,359
2020-08-24 $25.13 $25.13 $25.02 $25.08 $22.71 5,645
2020-08-21 $24.88 $24.94 $24.85 $24.90 $22.55 16,283
2020-08-20 $24.60 $24.89 $24.60 $24.87 $22.52 4,236
2020-08-19 $24.82 $24.82 $24.60 $24.60 $22.28 5,433
2020-08-18 $24.90 $24.90 $24.78 $24.83 $22.49 5,318
2020-08-17 $24.95 $25.03 $24.95 $24.99 $22.63 4,627
2020-08-14 $24.81 $24.89 $24.81 $24.83 $22.49 7,565
2020-08-13 $24.97 $25.02 $24.85 $24.88 $22.53 4,268
2020-08-12 $24.96 $25.04 $24.92 $25.00 $22.64 4,235
2020-08-11 $24.86 $24.90 $24.56 $24.58 $22.26 16,689
2020-08-10 $24.36 $24.43 $24.34 $24.43 $22.13 4,028
2020-08-07 $24.21 $24.27 $24.19 $24.26 $21.98 4,743
2020-08-06 $24.30 $24.43 $24.27 $24.37 $22.07 14,919
2020-08-05 $24.44 $24.55 $24.43 $24.43 $22.12 6,239
2020-08-04 $24.21 $24.29 $24.15 $24.29 $22.00 6,496
2020-08-03 $23.90 $24.03 $23.90 $24.02 $21.76 7,763
2020-07-31 $24.10 $24.10 $23.79 $23.92 $21.67 11,928
2020-07-30 $23.95 $24.13 $23.81 $24.13 $21.86 11,378
2020-07-29 $24.15 $24.32 $24.15 $24.32 $22.03 12,952
2020-07-28 $23.91 $24.00 $23.85 $23.86 $21.61 17,579
2020-07-27 $23.92 $23.98 $23.90 $23.93 $21.67 21,955
2020-07-24 $23.90 $24.02 $23.90 $23.97 $21.71 15,665
2020-07-23 $24.20 $24.20 $23.98 $24.01 $21.75 18,357
2020-07-22 $24.21 $24.33 $24.20 $24.33 $22.04 22,070
2020-07-21 $24.35 $24.43 $24.25 $24.25 $21.96 14,393
2020-07-20 $24.26 $24.37 $24.20 $24.29 $22.00 26,024
2020-07-17 $24.14 $24.19 $24.07 $24.17 $21.89 6,363
2020-07-16 $24.19 $24.30 $24.18 $24.23 $21.95 19,877
2020-07-15 $24.54 $24.54 $24.38 $24.48 $22.17 19,750
2020-07-14 $24.24 $24.48 $24.24 $24.48 $22.17 29,400
2020-07-13 $24.51 $24.63 $24.27 $24.27 $21.98 29,086
2020-07-10 $24.40 $24.44 $24.32 $24.44 $22.14 28,059
2020-07-09 $24.67 $24.67 $24.25 $24.38 $22.08 20,126
2020-07-08 $24.74 $24.84 $24.62 $24.84 $22.50 15,901
2020-07-07 $24.83 $24.96 $24.77 $24.80 $22.46 16,505
2020-07-06 $25.44 $25.48 $25.39 $25.44 $23.04 12,299
2020-07-02 $24.79 $24.94 $24.71 $24.76 $22.43 29,062
2020-07-01 $23.96 $24.10 $23.95 $24.08 $21.81 31,671
2020-06-30 $23.75 $23.85 $23.68 $23.85 $21.60 9,242
2020-06-29 $23.76 $23.84 $23.74 $23.83 $21.58 3,510
2020-06-26 $24.02 $24.02 $23.80 $23.88 $21.63 5,840
2020-06-25 $23.85 $24.07 $23.80 $24.04 $21.77 8,517
2020-06-24 $24.28 $24.28 $23.85 $24.03 $21.76 6,183
2020-06-23 $24.78 $24.78 $24.51 $24.51 $22.20 5,482
2020-06-22 $24.35 $24.63 $24.35 $24.60 $22.28 6,230
2020-06-19 $24.92 $24.92 $24.50 $24.55 $22.24 16,046
2020-06-18 $24.65 $24.76 $24.65 $24.71 $22.38 16,446
2020-06-17 $24.87 $24.87 $24.71 $24.75 $22.42 8,278
2020-06-16 $24.98 $24.98 $24.54 $24.59 $22.27 11,626
2020-06-15 $23.97 $24.52 $23.97 $24.45 $22.15 6,288
2020-06-12 $24.57 $24.57 $24.16 $24.51 $22.20 7,469
2020-06-11 $24.46 $24.56 $23.88 $23.97 $21.71 28,683
2020-06-10 $25.44 $25.45 $25.21 $25.44 $23.04 22,687
2020-06-09 $25.58 $25.67 $25.45 $25.63 $23.21 9,455
2020-06-08 $25.66 $25.82 $25.57 $25.82 $23.39 21,429
2020-06-05 $25.48 $25.68 $25.48 $25.51 $23.11 27,605
2020-06-04 $24.63 $24.83 $24.58 $24.68 $22.35 21,455
2020-06-03 $24.65 $24.91 $24.65 $24.86 $22.52 12,068
2020-06-02 $24.18 $24.38 $24.18 $24.29 $22.00 47,939
2020-06-01 $23.41 $23.66 $23.41 $23.66 $21.43 16,578
2020-05-29 $22.92 $22.98 $22.69 $22.95 $20.79 17,405
2020-05-28 $22.90 $23.04 $22.82 $22.82 $20.67 18,696
2020-05-27 $22.87 $22.92 $22.64 $22.75 $20.61 25,014
2020-05-26 $22.88 $23.00 $22.88 $22.88 $20.72 28,429
2020-05-22 $22.05 $22.05 $21.91 $21.98 $19.91 21,708
2020-05-21 $22.58 $22.70 $22.37 $22.45 $20.33 22,720
2020-05-20 $22.88 $22.95 $22.80 $22.82 $20.67 39,797
2020-05-19 $22.83 $22.88 $22.69 $22.72 $20.58 16,578
2020-05-18 $22.50 $22.87 $22.50 $22.84 $20.69 27,716
2020-05-15 $21.90 $21.98 $21.84 $21.91 $19.84 39,802
2020-05-14 $21.90 $22.20 $21.80 $22.17 $20.08 26,000
2020-05-13 $22.64 $22.64 $22.21 $22.32 $20.22 25,451
2020-05-12 $23.00 $23.00 $22.64 $22.65 $20.51 17,670
2020-05-11 $23.13 $23.24 $23.09 $23.16 $20.98 22,375
2020-05-08 $23.09 $23.23 $23.09 $23.14 $20.96 27,335
2020-05-07 $22.73 $22.91 $22.73 $22.76 $20.61 35,748
2020-05-06 $22.81 $22.81 $22.56 $22.58 $20.45 13,190
2020-05-05 $22.78 $22.95 $22.72 $22.77 $20.62 35,022
2020-05-04 $22.38 $22.56 $22.38 $22.53 $20.41 11,585
2020-05-01 $22.96 $22.96 $22.55 $22.60 $20.47 41,232
2020-04-30 $23.64 $23.75 $23.32 $23.33 $21.13 23,794
2020-04-29 $23.38 $23.59 $23.34 $23.54 $21.32 23,232
2020-04-28 $23.22 $23.23 $22.92 $22.96 $20.80 28,533
2020-04-27 $22.72 $22.89 $22.71 $22.85 $20.70 24,697
2020-04-24 $22.30 $22.37 $22.18 $22.32 $20.22 31,795
2020-04-23 $22.47 $22.62 $22.33 $22.34 $20.23 20,632
2020-04-22 $22.43 $22.43 $22.26 $22.28 $20.18 22,174
2020-04-21 $22.24 $22.29 $22.08 $22.09 $20.01 28,274
2020-04-20 $22.75 $22.91 $22.65 $22.65 $20.51 25,217
2020-04-17 $23.11 $23.18 $22.96 $23.08 $20.90 19,504
2020-04-16 $22.69 $22.69 $22.40 $22.52 $20.40 30,368
2020-04-15 $22.71 $22.74 $22.56 $22.65 $20.51 10,120
2020-04-14 $23.34 $23.43 $23.21 $23.34 $21.14 33,275
2020-04-13 $23.25 $23.25 $22.95 $23.19 $21.00 26,559
2020-04-09 $23.11 $23.52 $23.11 $23.31 $21.11 27,917
2020-04-08 $22.60 $22.99 $22.48 $22.75 $20.61 129,164
2020-04-07 $22.90 $22.90 $22.41 $22.42 $20.31 10,484
2020-04-06 $21.73 $21.93 $21.73 $21.83 $19.77 33,956
2020-04-03 $21.10 $21.21 $20.86 $20.94 $18.97 20,973
2020-04-02 $21.34 $21.66 $21.25 $21.48 $19.46 29,475
2020-04-01 $21.52 $21.69 $21.27 $21.38 $19.36 33,131
2020-03-31 $21.82 $22.23 $21.82 $22.05 $19.97 25,350
2020-03-30 $21.54 $21.86 $21.48 $21.82 $19.76 38,566
2020-03-27 $21.50 $22.38 $21.28 $21.80 $19.74 26,763
2020-03-26 $21.79 $22.57 $21.71 $22.49 $20.37 35,800
2020-03-25 $21.45 $22.14 $21.31 $21.83 $19.77 27,086
2020-03-24 $20.39 $20.99 $20.39 $20.79 $18.83 17,484
2020-03-23 $19.55 $19.63 $19.05 $19.25 $17.44 65,354
2020-03-20 $20.71 $20.93 $20.12 $20.12 $18.22 63,710
2020-03-19 $19.38 $19.85 $19.16 $19.81 $17.94 43,270
2020-03-18 $20.20 $20.54 $19.59 $20.08 $18.19 64,169
2020-03-17 $21.69 $22.01 $21.26 $21.94 $19.87 54,580
2020-03-16 $21.78 $22.49 $21.31 $21.85 $19.79 74,829
2020-03-13 $24.90 $24.90 $23.80 $24.53 $22.22 18,039
2020-03-12 $24.73 $25.00 $23.55 $23.98 $21.72 70,265
2020-03-11 $27.25 $27.29 $26.63 $26.74 $24.22 19,417
2020-03-10 $27.75 $27.75 $27.14 $27.61 $25.01 9,146
2020-03-09 $27.50 $27.65 $27.05 $27.09 $24.54 23,089
2020-03-06 $28.78 $28.83 $28.55 $28.79 $26.08 17,535
2020-03-05 $29.51 $29.51 $29.24 $29.30 $26.54 20,265
2020-03-04 $29.50 $29.69 $29.42 $29.69 $26.89 24,571
2020-03-03 $29.16 $29.52 $28.93 $28.99 $26.26 24,939
2020-03-02 $28.60 $28.83 $28.43 $28.83 $26.11 24,471
2020-02-28 $28.29 $28.43 $27.91 $28.41 $25.73 58,619
2020-02-27 $29.35 $29.37 $29.02 $29.02 $26.28 18,265
2020-02-26 $29.61 $29.75 $29.46 $29.46 $26.68 13,047
2020-02-25 $29.89 $29.89 $29.40 $29.40 $26.63 7,421
2020-02-24 $29.69 $29.87 $29.65 $29.77 $26.96 9,003
2020-02-21 $30.49 $30.59 $30.49 $30.51 $27.63 8,222
2020-02-20 $30.66 $30.72 $30.51 $30.61 $27.72 9,481
2020-02-19 $30.94 $30.96 $30.87 $30.91 $28.00 13,912
2020-02-18 $30.77 $30.86 $30.77 $30.79 $27.89 17,117
2020-02-14 $31.04 $31.14 $31.04 $31.13 $28.20 10,544
2020-02-13 $30.79 $30.89 $30.77 $30.82 $27.91 18,685
2020-02-12 $30.78 $30.87 $30.76 $30.85 $27.94 12,918
2020-02-11 $30.66 $30.77 $30.66 $30.67 $27.78 16,727
2020-02-10 $30.32 $30.42 $30.32 $30.42 $27.55 9,936
2020-02-07 $30.32 $30.32 $30.15 $30.19 $27.34 9,390
2020-02-06 $30.49 $30.50 $30.42 $30.42 $27.55 9,019
2020-02-05 $30.40 $30.46 $30.38 $30.39 $27.53 11,326
2020-02-04 $30.28 $30.38 $30.17 $30.36 $27.50 10,605
2020-02-03 $29.87 $29.96 $29.84 $29.84 $27.03 6,993
2020-01-31 $30.01 $30.01 $29.82 $29.87 $27.05 51,412
2020-01-30 $30.07 $30.25 $29.93 $30.25 $27.40 7,822
2020-01-29 $30.35 $30.36 $30.33 $30.33 $27.47 2,960
2020-01-28 $30.20 $30.27 $30.13 $30.23 $27.38 7,821
2020-01-27 $30.24 $30.35 $30.14 $30.22 $27.37 36,903
2020-01-24 $31.14 $31.14 $30.89 $30.93 $28.01 18,298
2020-01-23 $30.95 $31.07 $30.87 $31.00 $28.08 17,933
2020-01-22 $31.37 $31.37 $31.17 $31.19 $28.25 8,275
2020-01-21 $31.15 $31.24 $31.14 $31.14 $28.20 18,476
2020-01-17 $31.82 $31.86 $31.81 $31.84 $28.84 9,127
2020-01-16 $31.80 $31.92 $31.80 $31.90 $28.89 19,071
2020-01-15 $31.45 $31.52 $31.44 $31.47 $28.50 7,848
2020-01-14 $31.44 $31.50 $31.42 $31.46 $28.49 25,902
2020-01-13 $31.27 $31.50 $31.27 $31.50 $28.53 14,561
2020-01-10 $31.27 $31.30 $31.22 $31.26 $28.31 47,654
2020-01-09 $31.22 $31.27 $31.16 $31.24 $28.30 19,345
2020-01-08 $31.16 $31.27 $31.10 $31.22 $28.28 23,757
2020-01-07 $31.27 $31.30 $31.22 $31.28 $28.33 10,527
2020-01-06 $31.13 $31.25 $31.13 $31.23 $28.29 10,130
2020-01-03 $31.25 $31.45 $31.25 $31.33 $28.38 10,042
2020-01-02 $31.49 $31.61 $31.49 $31.58 $28.60 34,772
2019-12-31 $31.24 $31.36 $31.23 $31.35 $28.39 24,292
2019-12-30 $31.32 $31.32 $31.16 $31.16 $28.22 17,978
2019-12-27 $31.27 $31.28 $31.19 $31.26 $28.31 15,181
2019-12-26 $30.92 $31.06 $30.92 $31.06 $28.13 11,678
2019-12-24 $30.83 $30.88 $30.80 $30.83 $27.92 3,832
2019-12-23 $30.83 $30.83 $30.77 $30.80 $27.90 11,957
2019-12-20 $31.44 $31.46 $31.39 $31.44 $27.96 5,940
2019-12-19 $31.23 $31.31 $31.22 $31.28 $27.82 5,318
2019-12-18 $31.18 $31.20 $31.14 $31.17 $27.72 7,789
2019-12-17 $31.23 $31.23 $31.18 $31.20 $27.75 8,750
2019-12-16 $31.33 $31.38 $31.33 $31.38 $27.91 5,771
2019-12-13 $31.11 $31.25 $31.05 $31.07 $27.63 7,116
2019-12-12 $30.95 $31.06 $30.90 $31.05 $27.61 5,864
2019-12-11 $30.96 $31.13 $30.96 $31.06 $27.62 10,829
2019-12-10 $31.00 $31.01 $30.95 $30.97 $27.54 7,424
2019-12-09 $30.99 $30.99 $30.90 $30.94 $27.51 21,855
2019-12-06 $30.80 $30.90 $30.80 $30.86 $27.44 8,858
2019-12-05 $30.62 $30.64 $30.58 $30.61 $27.22 5,113
2019-12-04 $30.51 $30.58 $30.51 $30.56 $27.18 4,903
2019-12-03 $30.29 $30.51 $30.29 $30.50 $27.12 25,433
2019-12-02 $30.62 $30.70 $30.52 $30.56 $27.18 10,701
2019-11-29 $30.58 $30.62 $30.55 $30.57 $27.19 2,596
2019-11-27 $30.68 $30.83 $30.68 $30.83 $27.42 7,722
2019-11-26 $30.65 $30.72 $30.61 $30.71 $27.31 3,915
2019-11-25 $30.61 $30.66 $30.60 $30.66 $27.27 2,824
2019-11-22 $30.27 $30.32 $30.25 $30.29 $26.94 1,406
2019-11-21 $30.37 $30.40 $30.32 $30.32 $26.96 2,774
2019-11-20 $30.54 $30.57 $30.32 $30.45 $27.08 15,004
2019-11-19 $30.63 $30.63 $30.55 $30.63 $27.24 6,739
2019-11-18 $30.24 $30.41 $30.24 $30.41 $27.04 6,311
2019-11-15 $30.09 $30.23 $30.09 $30.19 $26.85 8,375
2019-11-14 $29.86 $29.97 $29.86 $29.97 $26.65 5,503
2019-11-13 $29.88 $29.94 $29.85 $29.93 $26.62 13,582
2019-11-12 $30.18 $30.21 $30.17 $30.18 $26.84 10,390
2019-11-11 $30.29 $30.38 $30.29 $30.38 $27.02 6,512
2019-11-08 $30.66 $30.68 $30.56 $30.59 $27.20 11,146
2019-11-07 $30.94 $30.98 $30.91 $30.96 $27.53 13,951
2019-11-06 $30.79 $30.88 $30.79 $30.81 $27.40 18,709
2019-11-05 $30.85 $30.85 $30.73 $30.75 $27.35 4,562
2019-11-04 $30.88 $30.88 $30.77 $30.78 $27.37 6,798
2019-11-01 $30.71 $30.77 $30.68 $30.70 $27.30 3,319
2019-10-31 $30.38 $30.39 $30.30 $30.34 $26.98 4,191
2019-10-30 $30.25 $30.42 $30.16 $30.42 $27.05 6,621
2019-10-29 $30.28 $30.32 $30.27 $30.28 $26.93 9,325
2019-10-28 $30.39 $30.46 $30.39 $30.45 $27.08 8,957
2019-10-25 $30.29 $30.35 $30.28 $30.32 $26.96 10,019
2019-10-24 $30.40 $30.40 $30.27 $30.34 $26.98 11,412
2019-10-23 $30.32 $30.43 $30.28 $30.43 $27.06 10,277
2019-10-22 $30.41 $30.46 $30.32 $30.33 $26.97 25,061
2019-10-21 $30.38 $30.46 $30.36 $30.46 $27.09 5,146
2019-10-18 $30.27 $30.31 $30.23 $30.29 $26.94 6,618
2019-10-17 $30.41 $30.44 $30.33 $30.36 $27.00 5,489
2019-10-16 $30.16 $30.29 $30.14 $30.29 $26.94 11,660
2019-10-15 $29.82 $30.04 $29.82 $30.00 $26.68 8,574
2019-10-14 $29.82 $29.82 $29.71 $29.75 $26.46 11,315
2019-10-11 $29.85 $29.98 $29.85 $29.90 $26.59 13,059
2019-10-10 $29.26 $29.39 $29.26 $29.38 $26.13 1,720
2019-10-09 $29.34 $29.34 $29.26 $29.30 $26.06 30,509
2019-10-08 $29.11 $29.14 $29.06 $29.06 $25.84 4,582
2019-10-07 $29.34 $29.34 $29.29 $29.30 $26.06 10,275
2019-10-04 $29.19 $29.38 $29.19 $29.38 $26.13 8,363
2019-10-03 $29.06 $29.20 $29.06 $29.16 $25.93 36,388
2019-10-02 $29.11 $29.11 $28.98 $29.00 $25.79 6,768
2019-10-01 $29.18 $29.18 $29.04 $29.09 $25.87 10,833
2019-09-30 $29.24 $29.30 $29.23 $29.27 $26.03 30,687
2019-09-27 $29.29 $29.29 $29.03 $29.11 $25.89 6,823
2019-09-26 $29.26 $29.31 $29.23 $29.24 $26.00 15,906
2019-09-25 $29.12 $29.16 $29.08 $29.16 $25.93 10,155
2019-09-24 $29.26 $29.33 $29.13 $29.13 $25.91 43,704
2019-09-23 $29.49 $29.66 $29.44 $29.64 $26.05 10,777
2019-09-20 $29.76 $29.77 $29.66 $29.68 $26.08 9,392
2019-09-19 $29.80 $29.81 $29.71 $29.72 $26.12 12,764
2019-09-18 $29.69 $29.74 $29.56 $29.66 $26.06 3,249
2019-09-17 $29.50 $29.72 $29.50 $29.72 $26.12 4,058
2019-09-16 $29.52 $29.63 $29.52 $29.55 $25.97 7,229
2019-09-13 $29.80 $29.86 $29.79 $29.81 $26.20 4,997
2019-09-12 $29.51 $29.63 $29.47 $29.57 $25.98 9,509
2019-09-11 $29.48 $29.57 $29.48 $29.57 $25.98 16,382
2019-09-10 $29.27 $29.35 $29.27 $29.29 $25.74 7,094
2019-09-09 $29.42 $29.42 $29.32 $29.35 $25.79 6,761
2019-09-06 $29.46 $29.52 $29.45 $29.47 $25.90 7,527
2019-09-05 $29.59 $29.59 $29.52 $29.55 $25.97 11,976
2019-09-04 $29.45 $29.61 $29.45 $29.60 $26.01 20,986
2019-09-03 $28.70 $28.84 $28.70 $28.84 $25.34 2,696
2019-08-30 $29.03 $29.05 $28.95 $29.04 $25.52 6,962
2019-08-29 $29.07 $29.09 $29.03 $29.05 $25.53 5,068
2019-08-28 $28.95 $29.09 $28.95 $29.07 $25.55 12,472
2019-08-27 $29.03 $29.04 $29.01 $29.03 $25.51 8,925
2019-08-26 $28.93 $28.93 $28.86 $28.86 $25.36 19,857
2019-08-23 $29.00 $29.12 $28.78 $28.78 $25.29 11,230
2019-08-22 $29.05 $29.07 $28.95 $29.04 $25.52 3,536
2019-08-21 $29.30 $29.32 $29.24 $29.27 $25.72 4,807
2019-08-20 $29.02 $29.17 $29.02 $29.05 $25.53 4,145
2019-08-19 $29.20 $29.20 $29.08 $29.09 $25.56 4,805
2019-08-16 $28.69 $28.81 $28.67 $28.80 $25.31 3,126
2019-08-15 $28.31 $28.44 $28.31 $28.40 $24.96 5,494
2019-08-14 $28.11 $28.15 $28.01 $28.04 $24.64 7,236
2019-08-13 $28.39 $28.60 $28.39 $28.53 $25.07 5,810
2019-08-12 $28.41 $28.48 $28.36 $28.36 $24.92 3,767
2019-08-09 $28.78 $28.80 $28.69 $28.76 $25.27 7,132
2019-08-08 $28.87 $29.03 $28.87 $29.00 $25.48 5,642
2019-08-07 $28.50 $28.70 $28.39 $28.69 $25.21 9,162
2019-08-06 $28.49 $28.55 $28.44 $28.53 $25.07 8,347
2019-08-05 $28.72 $28.72 $28.37 $28.46 $25.01 21,773
2019-08-02 $29.33 $29.34 $29.25 $29.30 $25.75 11,077
2019-08-01 $29.40 $29.63 $29.06 $29.06 $25.54 13,361
2019-07-31 $29.77 $29.77 $29.41 $29.48 $25.91 10,809
2019-07-30 $29.93 $29.93 $29.82 $29.87 $26.25 28,377
2019-07-29 $30.08 $30.10 $30.00 $30.03 $26.39 6,337
2019-07-26 $30.27 $30.27 $30.18 $30.21 $26.55 12,207
2019-07-25 $30.46 $30.46 $30.29 $30.30 $26.63 6,708
2019-07-24 $30.53 $30.58 $30.53 $30.56 $26.85 2,650
2019-07-23 $30.51 $30.56 $30.46 $30.56 $26.85 4,297
2019-07-22 $30.60 $30.60 $30.52 $30.55 $26.85 7,856
2019-07-19 $30.95 $30.95 $30.72 $30.78 $27.05 4,126
2019-07-18 $30.69 $30.91 $30.69 $30.90 $27.15 5,578
2019-07-17 $30.85 $30.86 $30.75 $30.77 $27.04 7,491
2019-07-16 $30.86 $30.86 $30.73 $30.75 $27.02 8,443
2019-07-15 $30.87 $30.88 $30.86 $30.87 $27.13 11,152
2019-07-12 $30.84 $30.91 $30.83 $30.89 $27.14 9,956
2019-07-11 $30.86 $30.87 $30.75 $30.78 $27.05 5,890
2019-07-10 $30.78 $30.80 $30.71 $30.78 $27.05 7,703
2019-07-09 $30.62 $30.69 $30.62 $30.69 $26.97 5,740
2019-07-08 $30.85 $30.88 $30.77 $30.85 $27.11 10,883
2019-07-05 $31.05 $31.18 $31.05 $31.12 $27.35 8,920
2019-07-03 $30.99 $31.09 $30.99 $31.09 $27.32 4,675
2019-07-02 $30.58 $30.69 $30.58 $30.67 $26.95 28,194
2019-07-01 $30.73 $30.73 $30.53 $30.61 $26.90 23,187
2019-06-28 $30.38 $30.42 $30.33 $30.41 $26.72 16,118
2019-06-27 $30.27 $30.33 $30.26 $30.29 $26.62 20,777
2019-06-26 $30.40 $30.41 $30.30 $30.34 $26.66 23,832
2019-06-25 $30.54 $30.54 $30.39 $30.42 $26.73 24,208
2019-06-24 $30.56 $30.60 $30.51 $30.51 $26.81 4,322
2019-06-21 $31.83 $31.87 $31.82 $31.87 $26.73 2,187
2019-06-20 $32.07 $32.07 $31.94 $31.96 $26.80 13,177
2019-06-19 $31.56 $31.79 $31.56 $31.77 $26.64 3,183
2019-06-18 $31.52 $31.70 $31.52 $31.68 $26.57 5,999
2019-06-17 $31.21 $31.26 $31.20 $31.22 $26.18 4,128
2019-06-14 $31.18 $31.19 $31.11 $31.11 $26.09 8,632
2019-06-13 $31.39 $31.39 $31.33 $31.34 $26.28 15,216
2019-06-12 $31.21 $31.27 $31.14 $31.16 $26.13 15,624
2019-06-11 $31.66 $31.68 $31.62 $31.63 $26.53 27,429
2019-06-10 $31.47 $31.56 $31.43 $31.48 $26.40 9,888
2019-06-07 $31.13 $31.30 $31.13 $31.23 $26.19 29,586
2019-06-06 $30.96 $31.05 $30.96 $31.01 $26.01 8,484
2019-06-05 $30.93 $30.93 $30.84 $30.89 $25.90 5,324
2019-06-04 $30.78 $30.87 $30.71 $30.87 $25.89 5,289
2019-06-03 $30.63 $30.74 $30.60 $30.66 $25.71 16,430
2019-05-31 $30.37 $30.62 $30.22 $30.58 $25.64 15,018
2019-05-30 $30.65 $30.69 $30.62 $30.67 $25.72 3,019
2019-05-29 $30.74 $30.75 $30.70 $30.73 $25.77 3,463
2019-05-28 $31.07 $31.08 $30.84 $30.84 $25.86 2,694
2019-05-24 $30.98 $31.02 $30.95 $30.96 $25.96 6,189
2019-05-23 $30.78 $30.83 $30.70 $30.82 $25.85 13,894
2019-05-22 $31.00 $31.05 $30.97 $31.04 $26.03 6,704
2019-05-21 $31.03 $31.10 $31.02 $31.09 $26.07 2,602
2019-05-20 $30.96 $31.02 $30.90 $30.96 $25.96 8,309
2019-05-17 $31.01 $31.05 $30.95 $30.99 $25.99 2,761
2019-05-16 $31.31 $31.41 $31.30 $31.30 $26.25 4,928
2019-05-15 $30.93 $31.09 $30.93 $31.04 $26.03 6,163
2019-05-14 $30.96 $30.99 $30.90 $30.95 $25.96 36,577
2019-05-13 $30.81 $30.82 $30.68 $30.79 $25.82 6,054
2019-05-10 $31.06 $31.20 $30.94 $31.20 $26.16 12,570
2019-05-09 $30.76 $30.99 $30.72 $30.92 $25.93 9,011
2019-05-08 $31.17 $31.17 $31.04 $31.04 $26.03 11,427
2019-05-07 $31.37 $31.37 $31.05 $31.14 $26.11 12,443
2019-05-06 $31.23 $31.45 $31.23 $31.45 $26.37 1,750
2019-05-03 $31.67 $31.78 $31.67 $31.78 $26.65 6,664
2019-05-02 $31.63 $31.65 $31.49 $31.55 $26.46 10,504
2019-05-01 $31.62 $31.79 $31.45 $31.45 $26.37 20,901
2019-04-30 $31.59 $31.63 $31.51 $31.61 $26.51 5,997
2019-04-29 $31.67 $31.69 $31.64 $31.64 $26.53 3,232
2019-04-26 $31.63 $31.71 $31.63 $31.69 $26.58 5,492
2019-04-25 $31.52 $31.59 $31.51 $31.56 $26.47 3,803
2019-04-24 $31.67 $31.70 $31.55 $31.55 $26.46 5,983
2019-04-23 $31.52 $31.61 $31.50 $31.61 $26.51 14,596
2019-04-22 $31.67 $31.74 $31.66 $31.68 $26.57 14,169
2019-04-18 $31.80 $31.87 $31.71 $31.86 $26.72 60,631
2019-04-17 $32.01 $32.01 $31.87 $31.89 $26.74 31,399
2019-04-16 $32.17 $32.19 $32.00 $32.13 $26.94 17,980
2019-04-15 $32.25 $32.25 $32.13 $32.14 $26.95 8,607
2019-04-12 $32.44 $32.44 $32.33 $32.36 $27.14 4,890
2019-04-11 $32.25 $32.25 $32.13 $32.15 $26.96 7,435
2019-04-10 $32.32 $32.45 $32.32 $32.40 $27.17 5,052
2019-04-09 $32.27 $32.27 $32.17 $32.21 $27.01 13,110
2019-04-08 $32.29 $32.31 $32.25 $32.31 $27.10 6,784
2019-04-05 $32.30 $32.33 $32.28 $32.33 $27.11 9,264
2019-04-04 $32.33 $32.40 $32.32 $32.37 $27.15 65,338
2019-04-03 $32.45 $32.59 $32.43 $32.46 $27.22 8,008
2019-04-02 $32.43 $32.49 $32.31 $32.43 $27.20 33,959
2019-04-01 $32.47 $32.57 $32.43 $32.57 $27.31 26,024
2019-03-29 $32.16 $32.17 $32.07 $32.12 $26.94 6,660
2019-03-28 $31.81 $31.89 $31.81 $31.83 $26.69 16,158
2019-03-27 $31.77 $31.80 $31.70 $31.77 $26.64 4,345
2019-03-26 $31.80 $31.81 $31.70 $31.75 $26.63 5,854
2019-03-25 $31.57 $31.65 $31.55 $31.65 $26.47 12,899
2019-03-22 $31.66 $31.70 $31.45 $31.45 $26.30 3,618
2019-03-21 $31.70 $31.93 $31.70 $31.93 $26.70 7,154
2019-03-20 $31.76 $32.10 $31.67 $31.98 $26.74 4,002
2019-03-19 $31.81 $31.88 $31.75 $31.79 $26.58 15,565
2019-03-18 $31.65 $31.68 $31.62 $31.68 $26.49 9,989
2019-03-15 $31.25 $31.38 $31.25 $31.37 $26.23 6,150
2019-03-14 $31.08 $31.08 $31.02 $31.03 $25.95 3,319
2019-03-13 $31.12 $31.17 $31.12 $31.14 $26.04 5,735
2019-03-12 $31.00 $31.08 $30.99 $31.04 $25.96 9,830
2019-03-11 $30.66 $30.84 $30.66 $30.84 $25.79 5,476
2019-03-08 $30.52 $30.57 $30.49 $30.55 $25.55 7,128
2019-03-07 $30.80 $30.81 $30.56 $30.56 $25.56 4,665
2019-03-06 $30.91 $30.94 $30.79 $30.80 $25.76 4,615
2019-03-05 $30.86 $30.98 $30.84 $30.88 $25.82 9,198
2019-03-04 $30.85 $30.86 $30.62 $30.75 $25.71 11,841
2019-03-01 $30.82 $30.82 $30.66 $30.71 $25.68 11,967
2019-02-28 $30.56 $30.61 $30.50 $30.56 $25.56 19,098
2019-02-27 $30.76 $30.76 $30.65 $30.67 $25.65 13,452
2019-02-26 $30.82 $30.97 $30.81 $30.90 $25.84 11,779
2019-02-25 $31.00 $31.00 $30.86 $30.92 $25.86 43,607
2019-02-22 $30.94 $30.97 $30.85 $30.86 $25.81 5,620
2019-02-21 $30.72 $30.75 $30.64 $30.66 $25.64 10,246
2019-02-20 $30.75 $30.88 $30.75 $30.80 $25.76 11,592
2019-02-19 $30.55 $30.84 $30.55 $30.81 $25.76 12,534
2019-02-15 $30.53 $30.61 $30.50 $30.60 $25.59 8,627
2019-02-14 $30.38 $30.52 $30.38 $30.48 $25.49 11,801
2019-02-13 $30.63 $30.63 $30.50 $30.54 $25.54 9,318
2019-02-12 $30.71 $30.74 $30.61 $30.68 $25.66 13,995
2019-02-11 $30.82 $30.82 $30.70 $30.70 $25.67 7,394
2019-02-08 $30.81 $30.81 $30.68 $30.77 $25.73 1,905
2019-02-07 $30.75 $30.76 $30.62 $30.71 $25.68 5,923
2019-02-06 $31.11 $31.19 $30.87 $30.88 $25.82 5,250
2019-02-05 $30.96 $31.14 $30.96 $31.10 $26.01 8,427
2019-02-04 $30.76 $30.92 $30.76 $30.92 $25.86 5,864
2019-02-01 $30.82 $30.90 $30.75 $30.81 $25.76 14,597
2019-01-31 $30.93 $31.02 $30.89 $30.99 $25.92 8,348
2019-01-30 $30.68 $31.06 $30.66 $30.96 $25.89 18,160
2019-01-29 $30.50 $30.55 $30.46 $30.54 $25.54 16,983
2019-01-28 $30.14 $30.23 $30.14 $30.19 $25.25 4,293
2019-01-25 $30.14 $30.26 $30.14 $30.23 $25.28 15,458
2019-01-24 $29.75 $29.86 $29.74 $29.80 $24.92 10,042
2019-01-23 $29.60 $29.67 $29.51 $29.65 $24.79 20,548
2019-01-22 $29.41 $29.46 $29.27 $29.32 $24.52 29,335
2019-01-18 $29.63 $29.74 $29.62 $29.72 $24.85 16,610
2019-01-17 $29.23 $29.53 $29.23 $29.51 $24.68 28,399
2019-01-16 $29.39 $29.58 $29.39 $29.57 $24.73 79,532
2019-01-15 $29.16 $29.19 $29.11 $29.14 $24.37 8,796
2019-01-14 $28.95 $29.11 $28.95 $29.04 $24.28 10,039
2019-01-11 $29.02 $29.12 $29.02 $29.10 $24.33 12,995
2019-01-10 $28.81 $29.09 $28.81 $29.08 $24.32 20,539
2019-01-09 $28.77 $28.89 $28.73 $28.86 $24.13 29,005
2019-01-08 $28.67 $28.77 $28.58 $28.70 $24.00 8,632
2019-01-07 $28.29 $28.48 $28.24 $28.43 $23.77 27,208
2019-01-04 $27.95 $28.30 $27.95 $28.26 $23.63 8,388
2019-01-03 $27.51 $27.54 $27.43 $27.49 $22.99 6,250
2019-01-02 $27.28 $27.45 $27.26 $27.45 $22.95 7,622
2018-12-31 $27.84 $27.87 $27.63 $27.77 $23.22 38,744
2018-12-28 $27.95 $27.95 $27.67 $27.70 $23.16 99,523
2018-12-27 $27.49 $27.76 $27.37 $27.76 $23.21 28,624
2018-12-26 $27.61 $27.99 $27.43 $27.99 $23.41 15,398
2018-12-24 $27.59 $27.81 $27.49 $27.49 $22.99 24,928
2018-12-21 $27.97 $28.00 $27.62 $27.67 $23.14 20,298
2018-12-20 $28.26 $28.33 $28.06 $28.18 $23.57 35,635
2018-12-19 $28.54 $28.73 $28.00 $28.09 $23.49 52,465
2018-12-18 $28.30 $28.44 $28.30 $28.41 $23.76 355,250
2018-12-17 $28.48 $28.50 $28.13 $28.20 $23.58 53,163
2018-12-14 $28.46 $28.61 $28.46 $28.54 $23.87 27,564
2018-12-13 $28.67 $28.75 $28.65 $28.73 $24.03 15,023
2018-12-12 $28.74 $28.88 $28.65 $28.65 $23.96 124,754
2018-12-11 $28.44 $28.44 $28.18 $28.34 $23.70 16,433
2018-12-10 $28.21 $28.32 $27.93 $28.21 $23.59 45,881
2018-12-07 $28.69 $28.78 $28.36 $28.42 $23.77 40,914
2018-12-06 $28.14 $28.54 $28.10 $28.52 $23.85 26,011
2018-12-04 $28.66 $28.66 $28.20 $28.20 $23.58 16,568
2018-12-03 $28.83 $28.83 $28.62 $28.72 $24.02 59,442
2018-11-30 $28.53 $28.61 $28.44 $28.61 $23.92 12,386
2018-11-29 $28.66 $28.76 $28.61 $28.68 $23.98 10,819
2018-11-28 $28.62 $29.00 $28.55 $28.98 $24.23 46,190
2018-11-27 $28.44 $28.49 $28.40 $28.46 $23.80 11,059
2018-11-26 $28.53 $28.60 $28.48 $28.52 $23.85 13,406
2018-11-23 $28.17 $28.29 $28.17 $28.25 $23.62 8,513
2018-11-21 $28.38 $28.49 $28.31 $28.31 $23.67 19,054
2018-11-20 $27.94 $27.98 $27.76 $27.84 $23.28 26,802
2018-11-19 $28.45 $28.46 $28.23 $28.27 $23.64 22,825
2018-11-16 $28.15 $28.46 $28.15 $28.39 $23.74 17,855
2018-11-15 $28.13 $28.34 $27.99 $28.27 $23.64 22,389
2018-11-14 $28.36 $28.36 $28.10 $28.16 $23.55 7,131
2018-11-13 $28.09 $28.27 $28.05 $28.13 $23.52 42,000
2018-11-12 $28.01 $28.01 $27.84 $27.88 $23.31 6,665
2018-11-09 $28.10 $28.16 $27.95 $28.08 $23.48 10,534
2018-11-08 $28.49 $28.54 $28.27 $28.33 $23.69 14,851
2018-11-07 $28.59 $28.73 $28.51 $28.66 $23.97 4,282
2018-11-06 $28.08 $28.14 $28.06 $28.10 $23.50 10,989
2018-11-05 $27.88 $27.98 $27.88 $27.94 $23.36 4,629
2018-11-02 $28.28 $28.28 $27.88 $27.98 $23.40 7,190
2018-11-01 $27.88 $28.12 $27.87 $28.12 $23.52 8,004
2018-10-31 $27.47 $27.51 $27.36 $27.40 $22.91 36,349
2018-10-30 $27.25 $27.42 $27.25 $27.41 $22.92 6,263
2018-10-29 $27.63 $27.65 $27.11 $27.24 $22.78 12,529
2018-10-26 $27.32 $27.58 $27.17 $27.50 $23.00 24,579
2018-10-25 $27.39 $27.58 $27.39 $27.46 $22.96 47,711
2018-10-24 $27.54 $27.56 $27.14 $27.14 $22.70 8,582
2018-10-23 $27.37 $27.67 $27.28 $27.66 $23.13 85,399
2018-10-22 $28.01 $28.01 $27.85 $27.91 $23.34 12,871
2018-10-19 $27.83 $27.93 $27.79 $27.89 $23.32 6,503
2018-10-18 $27.90 $27.90 $27.52 $27.60 $23.08 19,366
2018-10-17 $27.89 $27.94 $27.78 $27.86 $23.30 4,598
2018-10-16 $27.71 $27.85 $27.66 $27.84 $23.28 10,324
2018-10-15 $27.34 $27.46 $27.34 $27.35 $22.87 10,345
2018-10-12 $27.62 $27.62 $27.27 $27.48 $22.98 26,309
2018-10-11 $27.65 $27.76 $27.29 $27.41 $22.92 26,330
2018-10-10 $28.22 $28.22 $27.66 $27.66 $23.13 23,330
2018-10-09 $28.17 $28.35 $28.17 $28.34 $23.70 3,967
2018-10-08 $28.08 $28.23 $28.06 $28.19 $23.57 27,512
2018-10-05 $28.35 $28.35 $28.20 $28.30 $23.67 12,782
2018-10-04 $28.53 $28.53 $28.20 $28.35 $23.71 30,402
2018-10-03 $29.05 $29.10 $28.81 $28.85 $24.13 14,440
2018-10-02 $28.98 $29.04 $28.87 $28.97 $24.23 10,398
2018-10-01 $29.48 $29.48 $29.38 $29.43 $24.61 9,052
2018-09-28 $29.44 $29.52 $29.36 $29.41 $24.59 10,260
2018-09-27 $29.67 $29.77 $29.59 $29.60 $24.75 16,697
2018-09-26 $29.77 $29.92 $29.77 $29.81 $24.93 5,228
2018-09-25 $29.85 $29.85 $29.74 $29.76 $24.89 19,045
2018-09-24 $30.13 $30.13 $29.96 $30.00 $24.89 5,670
2018-09-21 $30.22 $30.26 $30.19 $30.22 $25.07 5,024
2018-09-20 $30.20 $30.26 $30.13 $30.21 $25.06 43,640
2018-09-19 $30.09 $30.17 $30.09 $30.14 $25.00 13,609
2018-09-18 $29.97 $30.10 $29.97 $30.03 $24.91 4,695
2018-09-17 $29.72 $29.86 $29.72 $29.72 $24.65 20,871
2018-09-14 $29.84 $29.84 $29.67 $29.75 $24.68 13,243
2018-09-13 $29.94 $29.98 $29.81 $29.87 $24.78 36,857
2018-09-12 $29.40 $29.68 $29.40 $29.67 $24.61 7,093
2018-09-11 $29.17 $29.32 $29.10 $29.30 $24.31 10,274
2018-09-10 $29.38 $29.38 $29.26 $29.28 $24.29 8,610
2018-09-07 $29.32 $29.45 $29.24 $29.31 $24.31 17,634
2018-09-06 $29.62 $29.66 $29.44 $29.61 $24.56 12,367
2018-09-05 $29.55 $29.67 $29.49 $29.67 $24.61 265,594
2018-09-04 $29.77 $29.78 $29.66 $29.74 $24.67 12,612
2018-08-31 $30.18 $30.33 $30.05 $30.22 $25.07 52,593
2018-08-30 $30.35 $30.39 $30.22 $30.29 $25.13 6,823
2018-08-29 $30.54 $30.73 $30.50 $30.73 $25.49 3,093
2018-08-28 $30.63 $30.63 $30.50 $30.51 $25.31 9,650
2018-08-27 $30.50 $30.65 $30.50 $30.61 $25.39 80,235
2018-08-24 $30.17 $30.27 $30.17 $30.27 $25.11 7,249
2018-08-23 $30.10 $30.12 $30.00 $30.01 $24.89 8,942
2018-08-22 $30.31 $30.37 $30.31 $30.31 $25.14 7,423
2018-08-21 $30.28 $30.29 $30.19 $30.24 $25.08 45,443
2018-08-20 $30.05 $30.12 $30.04 $30.10 $24.97 15,470
2018-08-17 $29.72 $30.04 $29.69 $30.02 $24.90 7,258
2018-08-16 $29.66 $29.79 $29.62 $29.75 $24.68 36,107
2018-08-15 $29.26 $29.44 $29.21 $29.35 $24.35 10,974
2018-08-14 $29.71 $29.77 $29.66 $29.77 $24.70 8,283
2018-08-13 $29.82 $29.86 $29.66 $29.67 $24.61 12,581
2018-08-10 $29.94 $29.95 $29.82 $29.85 $24.76 8,977
2018-08-09 $30.47 $30.47 $30.35 $30.41 $25.23 3,830
2018-08-08 $30.41 $30.49 $30.35 $30.49 $25.29 8,364
2018-08-07 $30.57 $30.60 $30.54 $30.56 $25.35 12,239
2018-08-06 $30.16 $30.23 $30.09 $30.15 $25.01 9,845
2018-08-03 $30.20 $30.37 $30.20 $30.36 $25.18 11,535
2018-08-02 $30.09 $30.26 $30.00 $30.23 $25.08 7,524
2018-08-01 $30.49 $30.51 $30.39 $30.46 $25.27 21,275
2018-07-31 $30.76 $30.90 $30.76 $30.89 $25.62 19,073
2018-07-30 $30.68 $30.72 $30.66 $30.66 $25.43 3,818
2018-07-27 $30.67 $30.73 $30.54 $30.66 $25.43 8,955
2018-07-26 $30.64 $30.65 $30.56 $30.60 $25.38 15,953
2018-07-25 $30.66 $30.89 $30.58 $30.87 $25.61 10,990
2018-07-24 $30.53 $30.58 $30.39 $30.44 $25.25 13,961
2018-07-23 $30.21 $30.21 $30.15 $30.19 $25.04 5,020
2018-07-20 $30.18 $30.29 $30.18 $30.24 $25.08 15,166
2018-07-19 $29.93 $30.09 $29.93 $29.99 $24.88 19,750
2018-07-18 $30.10 $30.24 $30.10 $30.22 $25.07 5,292
2018-07-17 $30.13 $30.31 $30.13 $30.24 $25.08 19,575
2018-07-16 $30.36 $30.36 $30.24 $30.27 $25.11 8,124
2018-07-13 $30.26 $30.39 $30.26 $30.38 $25.20 2,830
2018-07-12 $30.35 $30.38 $30.30 $30.31 $25.14 15,574
2018-07-11 $30.22 $30.30 $30.03 $30.04 $24.92 21,276
2018-07-10 $30.56 $30.56 $30.50 $30.56 $25.35 5,887
2018-07-09 $30.66 $30.66 $30.57 $30.62 $25.40 12,036
2018-07-06 $30.29 $30.51 $30.29 $30.45 $25.26 16,764
2018-07-05 $30.23 $30.25 $30.10 $30.21 $25.06 13,850
2018-07-03 $30.17 $30.19 $30.06 $30.06 $24.94 7,983
2018-07-02 $29.84 $29.91 $29.80 $29.89 $24.79 10,081
2018-06-29 $30.21 $30.27 $30.16 $30.26 $25.10 18,273
2018-06-28 $29.76 $29.93 $29.75 $29.93 $24.83 28,049
2018-06-27 $30.09 $30.12 $29.74 $29.74 $24.67 61,475
2018-06-26 $30.23 $30.33 $30.22 $30.23 $25.08 12,681
2018-06-25 $30.40 $30.41 $30.23 $30.34 $25.17 20,201
2018-06-22 $31.61 $31.68 $31.56 $31.63 $25.46 14,205
2018-06-21 $31.51 $31.51 $31.35 $31.38 $25.26 36,776
2018-06-20 $31.65 $31.70 $31.59 $31.61 $25.45 8,117
2018-06-19 $31.44 $31.58 $31.41 $31.55 $25.40 6,756
2018-06-18 $31.85 $31.91 $31.80 $31.91 $25.69 5,862
2018-06-15 $32.02 $32.10 $31.95 $32.07 $25.82 9,382
2018-06-14 $32.22 $32.22 $32.03 $32.07 $25.82 22,259
2018-06-13 $32.44 $32.45 $32.21 $32.27 $25.98 37,070
2018-06-12 $32.44 $32.44 $32.26 $32.35 $26.04 42,317
2018-06-11 $32.44 $32.50 $32.42 $32.42 $26.10 14,690
2018-06-08 $32.41 $32.54 $32.41 $32.53 $26.19 4,301
2018-06-07 $32.71 $32.71 $32.45 $32.47 $26.14 5,769
2018-06-06 $32.73 $32.79 $32.68 $32.77 $26.38 5,921
2018-06-05 $32.58 $32.59 $32.51 $32.54 $26.20 7,087
2018-06-04 $32.51 $32.61 $32.45 $32.54 $26.20 18,462
2018-06-01 $32.10 $32.15 $32.06 $32.13 $25.87 7,628
2018-05-31 $32.01 $32.09 $31.89 $31.98 $25.75 7,776
2018-05-30 $31.83 $32.09 $31.83 $32.04 $25.79 6,506
2018-05-29 $31.83 $31.85 $31.55 $31.66 $25.49 11,186
2018-05-25 $32.13 $32.16 $32.07 $32.14 $25.88 9,974
2018-05-24 $32.17 $32.17 $32.00 $32.13 $25.87 6,713
2018-05-23 $31.94 $32.18 $31.94 $32.17 $25.90 8,406
2018-05-22 $32.35 $32.41 $32.26 $32.26 $25.97 6,578
2018-05-21 $32.25 $32.26 $32.20 $32.26 $25.97 9,005
2018-05-18 $32.05 $32.10 $32.05 $32.09 $25.83 13,609
2018-05-17 $32.18 $32.18 $32.03 $32.05 $25.80 6,327
2018-05-16 $32.27 $32.34 $32.23 $32.30 $26.00 18,452
2018-05-15 $32.27 $32.28 $32.18 $32.25 $25.96 24,257
2018-05-14 $32.84 $32.87 $32.67 $32.68 $26.31 11,467
2018-05-11 $32.64 $32.65 $32.51 $32.56 $26.21 23,012
2018-05-10 $32.33 $32.45 $32.32 $32.44 $26.12 18,034
2018-05-09 $32.12 $32.20 $32.04 $32.15 $25.88 18,443
2018-05-08 $32.05 $32.05 $31.95 $32.03 $25.79 4,289
2018-05-07 $31.98 $32.10 $31.97 $32.03 $25.79 6,149
2018-05-04 $31.86 $32.16 $31.86 $32.10 $25.84 13,754
2018-05-03 $32.05 $32.15 $31.86 $32.11 $25.85 13,289
2018-05-02 $32.31 $32.34 $32.10 $32.10 $25.84 4,157
2018-05-01 $32.18 $32.24 $31.98 $32.17 $25.90 22,489
2018-04-30 $32.38 $32.42 $32.24 $32.24 $25.96 16,100
2018-04-27 $32.06 $32.14 $32.00 $32.14 $25.88 5,511
2018-04-26 $31.98 $32.05 $31.93 $32.03 $25.79 10,546
2018-04-25 $31.76 $31.79 $31.69 $31.76 $25.57 8,084
2018-04-24 $32.07 $32.08 $31.78 $31.89 $25.67 7,983
2018-04-23 $31.87 $31.95 $31.82 $31.84 $25.63 7,682
2018-04-20 $32.09 $32.09 $31.97 $32.02 $25.78 10,088
2018-04-19 $32.46 $32.46 $32.21 $32.24 $25.96 16,246
2018-04-18 $32.46 $32.53 $32.44 $32.44 $26.12 11,761
2018-04-17 $32.33 $32.50 $32.33 $32.50 $26.16 11,304
2018-04-16 $32.29 $32.43 $32.29 $32.43 $26.11 15,038
2018-04-13 $32.57 $32.57 $32.41 $32.41 $26.09 8,103
2018-04-12 $32.44 $32.51 $32.44 $32.48 $26.15 5,197
2018-04-11 $32.56 $32.61 $32.45 $32.49 $26.16 21,897
2018-04-10 $32.50 $32.60 $32.43 $32.60 $26.25 17,389
2018-04-09 $32.35 $32.45 $32.20 $32.21 $25.93 13,129
2018-04-06 $32.14 $32.22 $31.98 $32.06 $25.81 31,894
2018-04-05 $32.20 $32.23 $32.11 $32.15 $25.88 6,694
2018-04-04 $31.65 $32.22 $31.55 $32.19 $25.92 17,419
2018-04-03 $31.88 $31.99 $31.78 $31.93 $25.71 14,329
2018-04-02 $32.08 $32.08 $31.56 $31.71 $25.53 11,727
2018-03-29 $32.01 $32.23 $31.99 $32.17 $25.90 5,290
2018-03-28 $31.81 $32.05 $31.74 $31.87 $25.66 8,046
2018-03-27 $32.00 $32.10 $31.61 $31.75 $25.56 32,769
2018-03-26 $31.83 $31.99 $31.58 $31.99 $25.75 13,090
2018-03-23 $31.83 $31.85 $31.43 $31.43 $25.30 8,481
2018-03-22 $31.98 $32.10 $31.80 $31.80 $25.60 33,992
2018-03-21 $32.26 $32.44 $32.22 $32.38 $26.07 14,199
2018-03-20 $32.25 $32.29 $32.19 $32.21 $25.93 8,638
2018-03-19 $32.35 $32.38 $32.20 $32.38 $26.00 18,076
2018-03-16 $32.38 $32.46 $32.34 $32.36 $25.98 24,771
2018-03-15 $32.40 $32.46 $32.31 $32.33 $25.96 6,080
2018-03-14 $32.52 $32.52 $32.25 $32.39 $26.01 11,987
2018-03-13 $32.50 $32.52 $32.14 $32.19 $25.85 9,979
2018-03-12 $32.41 $32.44 $32.30 $32.40 $26.02 21,783
2018-03-09 $32.35 $32.46 $32.34 $32.45 $26.06 58,854
2018-03-08 $32.17 $32.19 $32.05 $32.14 $25.81 17,910
2018-03-07 $31.88 $32.04 $31.80 $32.04 $25.73 16,861
2018-03-06 $32.06 $32.06 $31.79 $31.90 $25.62 127,352
2018-03-05 $31.51 $31.99 $31.51 $31.90 $25.62 89,853
2018-03-02 $31.45 $31.75 $31.44 $31.71 $25.46 36,423
2018-03-01 $31.66 $31.82 $31.31 $31.46 $25.26 63,127
2018-02-28 $31.93 $31.93 $31.51 $31.51 $25.30 48,609
2018-02-27 $32.45 $32.45 $31.93 $31.93 $25.64 50,739
2018-02-26 $32.64 $32.76 $32.51 $32.76 $26.31 20,434
2018-02-23 $32.30 $32.42 $32.26 $32.42 $26.03 12,429
2018-02-22 $32.01 $32.18 $32.01 $32.02 $25.71 26,430
2018-02-21 $32.27 $32.53 $32.00 $32.00 $25.70 28,877
2018-02-20 $32.14 $32.22 $31.96 $32.00 $25.70 21,489
2018-02-16 $32.30 $32.57 $32.28 $32.39 $26.01 15,142
2018-02-15 $32.23 $32.27 $32.05 $32.23 $25.88 34,263
2018-02-14 $31.42 $32.05 $31.41 $32.05 $25.74 36,455
2018-02-13 $31.37 $31.61 $31.37 $31.61 $25.38 21,426
2018-02-12 $31.32 $31.49 $31.24 $31.43 $25.24 52,774
2018-02-09 $31.09 $31.30 $30.50 $31.24 $25.09 54,116
2018-02-08 $31.75 $31.75 $30.86 $30.86 $24.78 55,760
2018-02-07 $31.91 $32.15 $31.77 $31.82 $25.55 24,368
2018-02-06 $31.61 $32.45 $31.61 $32.39 $26.01 22,127
2018-02-05 $32.89 $32.98 $31.84 $31.95 $25.66 88,532
2018-02-02 $33.58 $33.58 $33.21 $33.24 $26.69 32,361
2018-02-01 $34.01 $34.12 $33.95 $34.02 $27.32 39,077
2018-01-31 $34.21 $34.27 $34.03 $34.18 $27.45 11,122
2018-01-30 $34.13 $34.13 $33.95 $34.00 $27.30 20,455
2018-01-29 $34.28 $34.32 $34.20 $34.21 $27.47 29,107
2018-01-26 $34.71 $34.85 $34.71 $34.83 $27.97 6,206
2018-01-25 $34.50 $34.59 $34.30 $34.39 $27.61 14,620
2018-01-24 $34.45 $34.54 $34.34 $34.42 $27.64 18,342
2018-01-23 $34.22 $34.38 $34.20 $34.37 $27.60 25,897
2018-01-22 $34.00 $34.14 $33.99 $34.14 $27.41 14,688
2018-01-19 $33.90 $33.95 $33.84 $33.91 $27.23 28,757
2018-01-18 $33.54 $33.61 $33.52 $33.58 $26.96 48,977
2018-01-17 $33.61 $33.87 $33.58 $33.77 $27.12 36,879
2018-01-16 $33.62 $33.68 $33.47 $33.52 $26.92 31,846
2018-01-12 $33.41 $33.58 $33.36 $33.58 $26.96 26,887
2018-01-11 $33.25 $33.41 $33.25 $33.36 $26.79 97,912
2018-01-10 $33.47 $33.47 $33.29 $33.33 $26.76 21,448
2018-01-09 $33.63 $33.72 $33.54 $33.71 $27.07 52,557
2018-01-08 $33.54 $33.76 $33.50 $33.75 $27.10 145,598
2018-01-05 $33.28 $33.47 $33.28 $33.46 $26.87 57,985
2018-01-04 $33.00 $33.05 $32.95 $33.04 $26.53 39,596
2018-01-03 $32.97 $33.00 $32.91 $32.96 $26.47 49,690
2018-01-02 $32.90 $32.93 $32.70 $32.84 $26.37 154,568
2017-12-29 $32.68 $32.68 $32.55 $32.56 $26.15 34,956
2017-12-28 $32.58 $32.60 $32.52 $32.57 $26.15 10,617
2017-12-27 $32.29 $32.39 $32.26 $32.34 $25.97 14,799
2017-12-26 $32.09 $32.14 $32.03 $32.11 $25.78 11,977
2017-12-22 $32.83 $32.92 $32.79 $32.89 $25.71 8,950
2017-12-21 $32.80 $32.89 $32.80 $32.83 $25.67 20,727
2017-12-20 $32.80 $32.81 $32.74 $32.76 $25.61 31,221
2017-12-19 $32.94 $32.94 $32.83 $32.84 $25.68 11,869
2017-12-18 $32.98 $33.09 $32.98 $33.00 $25.80 13,056
2017-12-15 $32.62 $32.74 $32.59 $32.71 $25.57 14,045
2017-12-14 $32.71 $32.72 $32.66 $32.67 $25.54 17,310
2017-12-13 $32.50 $32.73 $32.50 $32.70 $25.57 18,163
2017-12-12 $32.31 $32.37 $32.30 $32.37 $25.31 5,197
2017-12-11 $32.24 $32.30 $32.24 $32.25 $25.21 9,337
2017-12-08 $32.29 $32.32 $32.17 $32.32 $25.27 13,998
2017-12-07 $31.98 $32.13 $31.98 $32.09 $25.09 12,350
2017-12-06 $32.12 $32.15 $32.07 $32.11 $25.10 6,456
2017-12-05 $32.20 $32.35 $32.20 $32.23 $25.20 6,938
2017-12-04 $32.28 $32.28 $32.09 $32.09 $25.09 6,249
2017-12-01 $32.28 $32.43 $32.24 $32.32 $25.27 66,421
2017-11-30 $32.28 $32.32 $32.22 $32.25 $25.21 6,791
2017-11-29 $32.19 $32.19 $32.04 $32.10 $25.10 5,515
2017-11-28 $32.21 $32.33 $32.13 $32.33 $25.28 14,930
2017-11-27 $32.28 $32.36 $32.23 $32.28 $25.24 54,534
2017-11-24 $32.18 $32.30 $32.18 $32.29 $25.25 14,088
2017-11-22 $32.01 $32.10 $31.97 $32.06 $25.07 10,054
2017-11-21 $31.91 $32.00 $31.90 $31.97 $25.00 6,587
2017-11-20 $31.71 $31.74 $31.66 $31.71 $24.79 9,684
2017-11-17 $31.71 $31.75 $31.65 $31.73 $24.81 16,204
2017-11-16 $31.77 $31.92 $31.77 $31.83 $24.89 3,764
2017-11-15 $31.63 $31.69 $31.63 $31.69 $24.77 12,260
2017-11-14 $31.79 $31.81 $31.73 $31.78 $24.85 11,665
2017-11-13 $31.75 $31.88 $31.75 $31.79 $24.85 16,199
2017-11-10 $31.99 $32.02 $31.90 $31.99 $25.01 7,563
2017-11-09 $31.85 $31.97 $31.81 $31.97 $25.00 10,600
2017-11-08 $31.91 $32.00 $31.90 $31.98 $25.00 6,691
2017-11-07 $31.82 $31.84 $31.69 $31.77 $24.84 12,843
2017-11-06 $31.60 $31.81 $31.60 $31.81 $24.87 11,096
2017-11-03 $31.87 $31.87 $31.69 $31.79 $24.85 9,076
2017-11-02 $31.70 $31.84 $31.70 $31.82 $24.88 7,693
2017-11-01 $31.72 $31.75 $31.65 $31.67 $24.76 12,847
2017-10-31 $31.46 $31.59 $31.46 $31.53 $24.65 8,265
2017-10-30 $31.41 $31.42 $31.33 $31.39 $24.54 9,187
2017-10-27 $31.42 $31.57 $31.36 $31.52 $24.64 12,432
2017-10-26 $31.55 $31.57 $31.48 $31.48 $24.61 19,770
2017-10-25 $31.63 $31.63 $31.39 $31.49 $24.62 12,923
2017-10-24 $31.68 $31.74 $31.65 $31.70 $24.78 20,227
2017-10-23 $31.76 $31.76 $31.57 $31.59 $24.70 30,284
2017-10-20 $31.92 $31.92 $31.82 $31.86 $24.91 15,597
2017-10-19 $31.86 $31.92 $31.80 $31.90 $24.94 11,593
2017-10-18 $32.15 $32.28 $32.15 $32.19 $25.17 10,110
2017-10-17 $31.98 $32.00 $31.91 $31.99 $25.01 6,034
2017-10-16 $32.15 $32.16 $32.09 $32.10 $25.10 6,266
2017-10-13 $32.25 $32.26 $32.20 $32.20 $25.17 6,900
2017-10-12 $32.06 $32.17 $32.06 $32.08 $25.08 14,235
2017-10-11 $31.89 $31.95 $31.84 $31.95 $24.98 12,431
2017-10-10 $32.00 $32.16 $32.00 $32.08 $25.08 36,098
2017-10-09 $31.75 $31.80 $31.68 $31.68 $24.77 25,499
2017-10-06 $31.74 $31.89 $31.73 $31.89 $24.93 36,791
2017-10-05 $31.90 $32.06 $31.90 $32.03 $25.04 19,296
2017-10-04 $31.88 $31.95 $31.87 $31.95 $24.98 11,993
2017-10-03 $31.55 $31.73 $31.55 $31.71 $24.79 15,989
2017-10-02 $31.53 $31.58 $31.48 $31.48 $24.61 25,644
2017-09-29 $31.38 $31.62 $31.38 $31.61 $24.71 17,391
2017-09-28 $31.07 $31.28 $31.07 $31.26 $24.44 19,770
2017-09-27 $31.35 $31.41 $31.23 $31.25 $24.43 49,970
2017-09-26 $31.29 $31.32 $31.22 $31.27 $24.45 44,174
2017-09-25 $31.72 $31.72 $31.47 $31.59 $24.49 6,838
2017-09-22 $32.45 $32.47 $32.34 $32.36 $25.10 23,704
2017-09-21 $32.56 $32.62 $32.55 $32.57 $25.26 6,849
2017-09-20 $32.80 $32.80 $32.50 $32.61 $25.29 13,202
2017-09-19 $32.78 $32.78 $32.68 $32.78 $25.42 23,052
2017-09-18 $32.74 $32.83 $32.69 $32.76 $25.41 35,864
2017-09-15 $32.47 $32.55 $32.46 $32.55 $25.24 7,866
2017-09-14 $32.05 $32.15 $32.05 $32.15 $24.93 6,503
2017-09-13 $32.06 $32.11 $31.94 $32.02 $24.83 6,134
2017-09-12 $32.13 $32.26 $32.12 $32.21 $24.98 9,269
2017-09-11 $32.20 $32.32 $32.20 $32.30 $25.05 11,248
2017-09-08 $32.09 $32.09 $32.00 $32.05 $24.85 6,393
2017-09-07 $31.95 $32.01 $31.89 $31.99 $24.81 17,630
2017-09-06 $31.56 $31.68 $31.55 $31.67 $24.56 10,963
2017-09-05 $31.47 $31.54 $31.27 $31.39 $24.34 36,635
2017-09-01 $31.41 $31.47 $31.39 $31.46 $24.40 12,085
2017-08-31 $31.27 $31.45 $31.27 $31.43 $24.37 27,523
2017-08-30 $31.01 $31.09 $31.01 $31.08 $24.10 13,208
2017-08-29 $30.84 $30.94 $30.83 $30.84 $23.92 23,628
2017-08-28 $30.95 $30.95 $30.88 $30.90 $23.96 4,804
2017-08-25 $30.82 $30.92 $30.73 $30.90 $23.96 20,086
2017-08-24 $30.84 $30.88 $30.81 $30.83 $23.91 9,205
2017-08-23 $30.76 $30.81 $30.73 $30.80 $23.89 4,862
2017-08-22 $30.77 $30.82 $30.75 $30.81 $23.89 7,444
2017-08-21 $30.50 $30.61 $30.50 $30.58 $23.71 7,597
2017-08-18 $30.31 $30.42 $30.27 $30.39 $23.56 17,601
2017-08-17 $30.49 $30.49 $30.34 $30.34 $23.53 3,291
2017-08-16 $30.49 $30.62 $30.47 $30.56 $23.70 12,291
2017-08-15 $30.31 $30.41 $30.30 $30.38 $23.56 13,845
2017-08-14 $30.52 $30.61 $30.48 $30.59 $23.72 15,245
2017-08-11 $30.41 $30.44 $30.35 $30.42 $23.59 11,885
2017-08-10 $30.70 $30.70 $30.45 $30.45 $23.61 8,055
2017-08-09 $30.85 $30.95 $30.84 $30.95 $24.00 6,172
2017-08-08 $30.81 $30.84 $30.71 $30.73 $23.83 10,198
2017-08-07 $30.70 $30.80 $30.70 $30.78 $23.87 7,089
2017-08-04 $30.93 $30.93 $30.81 $30.92 $23.98 12,926
2017-08-03 $30.89 $30.93 $30.82 $30.85 $23.92 7,792
2017-08-02 $30.92 $30.93 $30.82 $30.90 $23.96 4,729
2017-08-01 $30.90 $30.92 $30.86 $30.87 $23.94 12,972
2017-07-31 $30.80 $30.88 $30.75 $30.88 $23.95 7,287
2017-07-28 $30.80 $30.88 $30.80 $30.86 $23.93 2,230
2017-07-27 $30.91 $30.96 $30.69 $30.75 $23.84 6,802
2017-07-26 $30.49 $30.72 $30.43 $30.72 $23.82 5,897
2017-07-25 $30.58 $30.58 $30.47 $30.48 $23.64 4,969
2017-07-24 $30.54 $30.58 $30.50 $30.58 $23.72 5,343
2017-07-21 $30.54 $30.62 $30.53 $30.59 $23.72 11,933
2017-07-20 $30.57 $30.70 $30.57 $30.63 $23.75 14,264
2017-07-19 $30.45 $30.52 $30.41 $30.51 $23.66 9,708
2017-07-18 $30.19 $30.23 $30.14 $30.23 $23.44 11,561
2017-07-17 $30.14 $30.15 $30.06 $30.12 $23.36 11,250
2017-07-14 $30.02 $30.18 $29.99 $30.18 $23.40 14,936
2017-07-13 $29.53 $29.67 $29.53 $29.63 $22.98 9,388
2017-07-12 $29.35 $29.51 $29.35 $29.48 $22.86 25,594
2017-07-11 $29.20 $29.29 $29.19 $29.27 $22.70 7,783
2017-07-10 $29.21 $29.29 $29.21 $29.25 $22.68 9,596
2017-07-07 $29.12 $29.23 $29.08 $29.22 $22.66 36,712
2017-07-06 $29.23 $29.26 $29.17 $29.18 $22.63 8,305
2017-07-05 $29.24 $29.36 $29.14 $29.32 $22.74 29,576
2017-07-03 $29.40 $29.46 $29.39 $29.45 $22.84 83,523
2017-06-30 $29.40 $29.45 $29.27 $29.43 $22.82 32,006
2017-06-29 $29.44 $29.44 $29.18 $29.30 $22.72 14,910
2017-06-28 $29.34 $29.43 $29.30 $29.39 $22.79 60,382
2017-06-27 $29.41 $29.41 $29.25 $29.33 $22.74 18,407
2017-06-26 $29.64 $29.64 $29.51 $29.55 $22.91 32,743
2017-06-23 $30.38 $30.39 $30.29 $30.35 $22.81 11,051
2017-06-22 $30.25 $30.34 $30.22 $30.28 $22.76 4,981
2017-06-21 $30.34 $30.37 $30.25 $30.29 $22.77 10,116
2017-06-20 $30.51 $30.51 $30.35 $30.36 $22.82 17,013
2017-06-19 $30.70 $30.74 $30.70 $30.74 $23.10 3,909
2017-06-16 $30.67 $30.67 $30.56 $30.65 $23.04 50,806
2017-06-15 $30.54 $30.64 $30.54 $30.64 $23.03 12,251
2017-06-14 $30.99 $31.01 $30.82 $30.86 $23.19 16,968
2017-06-13 $30.80 $30.90 $30.80 $30.90 $23.22 24,075
2017-06-12 $30.44 $30.47 $30.43 $30.46 $22.89 3,678
2017-06-09 $30.55 $30.68 $30.48 $30.59 $22.99 6,419
2017-06-08 $30.82 $30.88 $30.76 $30.83 $23.17 15,615
2017-06-07 $30.89 $30.93 $30.80 $30.93 $23.25 22,825
2017-06-06 $30.88 $30.95 $30.88 $30.91 $23.23 17,617
2017-06-05 $30.71 $30.77 $30.64 $30.76 $23.12 14,068
2017-06-02 $30.57 $30.72 $30.57 $30.72 $23.09 15,828
2017-06-01 $30.40 $30.49 $30.33 $30.47 $22.90 17,075
2017-05-31 $30.21 $30.21 $30.11 $30.16 $22.67 15,317
2017-05-30 $30.00 $30.15 $30.00 $30.14 $22.65 12,630
2017-05-26 $29.91 $29.94 $29.88 $29.92 $22.49 8,087
2017-05-25 $29.93 $30.01 $29.93 $29.95 $22.51 6,612
2017-05-24 $29.73 $29.85 $29.73 $29.85 $22.44 11,200
2017-05-23 $29.57 $29.61 $29.50 $29.53 $22.20 7,836
2017-05-22 $29.66 $29.67 $29.59 $29.66 $22.29 6,473
2017-05-19 $29.31 $29.47 $29.30 $29.42 $22.11 27,117
2017-05-18 $28.91 $29.07 $28.90 $29.04 $21.83 6,681
2017-05-17 $29.33 $29.33 $29.09 $29.13 $21.89 28,690
2017-05-16 $29.32 $29.39 $29.31 $29.35 $22.06 10,971
2017-05-15 $29.29 $29.35 $29.28 $29.35 $22.06 9,987
2017-05-12 $29.15 $29.23 $29.15 $29.23 $21.97 6,409
2017-05-11 $29.12 $29.16 $29.06 $29.14 $21.90 7,522
2017-05-10 $29.09 $29.17 $29.09 $29.14 $21.90 9,604
2017-05-09 $29.04 $29.10 $29.01 $29.02 $21.81 8,997
2017-05-08 $28.94 $28.94 $28.85 $28.88 $21.70 15,458
2017-05-05 $28.75 $28.90 $28.75 $28.90 $21.72 5,880
2017-05-04 $28.81 $28.81 $28.72 $28.75 $21.61 11,423
2017-05-03 $29.15 $29.15 $29.04 $29.09 $21.86 8,284
2017-05-02 $29.14 $29.22 $29.14 $29.20 $21.95 20,755
2017-05-01 $29.13 $29.14 $29.05 $29.05 $21.83 11,781
2017-04-28 $29.00 $29.05 $28.95 $28.99 $21.78 2,840
2017-04-27 $29.12 $29.14 $29.06 $29.07 $21.85 2,138
2017-04-26 $29.26 $29.34 $29.20 $29.23 $21.97 6,604
2017-04-25 $29.35 $29.45 $29.35 $29.41 $22.10 4,520
2017-04-24 $29.16 $29.20 $29.09 $29.11 $21.88 6,402
2017-04-21 $28.87 $29.00 $28.87 $29.00 $21.80 15,342
2017-04-20 $29.04 $29.14 $29.00 $29.05 $21.83 12,592
2017-04-19 $29.18 $29.18 $28.81 $28.81 $21.65 77,712
2017-04-18 $28.98 $29.17 $28.92 $29.10 $21.87 31,851
2017-04-17 $29.15 $29.27 $29.15 $29.22 $21.96 8,758
2017-04-13 $29.06 $29.21 $29.03 $29.08 $21.86 5,006
2017-04-12 $28.96 $29.00 $28.85 $28.96 $21.76 17,022
2017-04-11 $28.68 $28.82 $28.59 $28.82 $21.66 13,600
2017-04-10 $28.60 $28.63 $28.53 $28.60 $21.50 9,865
2017-04-07 $28.63 $28.75 $28.63 $28.65 $21.53 16,967
2017-04-06 $28.56 $28.63 $28.50 $28.51 $21.43 305,831
2017-04-05 $28.45 $28.52 $28.41 $28.41 $21.35 6,511
2017-04-04 $28.26 $28.40 $28.26 $28.35 $21.31 4,792
2017-04-03 $28.18 $28.25 $28.13 $28.25 $21.23 15,836
2017-03-31 $28.20 $28.25 $28.16 $28.19 $21.19 5,857
2017-03-30 $28.14 $28.25 $28.14 $28.23 $21.22 7,219
2017-03-29 $28.22 $28.37 $28.22 $28.33 $21.29 17,049
2017-03-28 $28.22 $28.35 $28.22 $28.31 $21.28 5,080
2017-03-27 $28.27 $28.27 $28.11 $28.19 $21.19 7,317
2017-03-24 $28.40 $28.52 $28.39 $28.41 $21.35 3,434
2017-03-23 $28.31 $28.52 $28.27 $28.41 $21.35 5,668
2017-03-22 $28.17 $28.25 $28.06 $28.22 $21.21 12,061
2017-03-21 $28.56 $28.59 $28.08 $28.11 $21.13 19,145
2017-03-20 $28.23 $28.26 $28.14 $28.23 $21.21 11,761
2017-03-17 $28.21 $28.28 $28.18 $28.19 $21.19 13,679
2017-03-16 $28.37 $28.44 $28.32 $28.40 $21.35 8,813
2017-03-15 $27.75 $28.31 $27.70 $28.28 $21.26 79,657
2017-03-14 $27.54 $27.60 $27.50 $27.54 $20.70 2,507
2017-03-13 $27.75 $27.79 $27.70 $27.79 $20.89 8,107
2017-03-10 $27.39 $27.44 $27.33 $27.44 $20.62 37,372
2017-03-09 $27.27 $27.27 $27.07 $27.16 $20.41 12,380
2017-03-08 $27.29 $27.43 $27.26 $27.31 $20.53 27,313
2017-03-07 $27.30 $27.37 $27.24 $27.34 $20.55 10,637
2017-03-06 $27.18 $27.27 $27.14 $27.25 $20.48 3,063
2017-03-03 $27.23 $27.34 $27.10 $27.34 $20.55 9,071
2017-03-02 $27.21 $27.33 $27.15 $27.15 $20.41 12,256
2017-03-01 $27.31 $27.65 $27.31 $27.64 $20.77 119,064
2017-02-28 $27.38 $27.38 $27.24 $27.24 $20.47 10,529
2017-02-27 $27.33 $27.39 $27.18 $27.32 $20.53 149,118
2017-02-24 $27.34 $27.42 $27.34 $27.36 $20.56 4,378
2017-02-23 $27.56 $27.60 $27.50 $27.52 $20.68 6,063
2017-02-22 $27.30 $27.41 $27.24 $27.41 $20.60 8,415
2017-02-21 $27.11 $27.21 $27.05 $27.18 $20.43 3,067
2017-02-17 $27.06 $27.13 $27.04 $27.07 $20.35 8,806
2017-02-16 $27.10 $27.14 $27.05 $27.09 $20.36 5,136
2017-02-15 $27.02 $27.22 $27.02 $27.14 $20.40 6,402
2017-02-14 $26.99 $27.03 $26.88 $27.03 $20.32 40,831
2017-02-13 $27.00 $27.00 $26.90 $26.94 $20.24 5,520
2017-02-10 $26.96 $27.09 $26.96 $27.02 $20.31 5,137
2017-02-09 $27.08 $27.08 $27.00 $27.05 $20.33 20,919
2017-02-08 $26.79 $26.90 $26.76 $26.86 $20.19 13,367
2017-02-07 $26.37 $26.50 $26.37 $26.42 $19.86 5,195
2017-02-06 $26.32 $26.37 $26.31 $26.35 $19.80 3,327
2017-02-03 $26.38 $26.55 $26.38 $26.42 $19.86 5,902
2017-02-02 $26.24 $26.35 $26.23 $26.24 $19.72 4,778
2017-02-01 $26.32 $26.38 $26.21 $26.29 $19.76 9,189
2017-01-31 $26.14 $26.20 $26.13 $26.20 $19.69 39,744
2017-01-30 $26.00 $26.06 $25.92 $25.96 $19.51 4,574
2017-01-27 $26.20 $26.20 $26.04 $26.05 $19.58 8,062
2017-01-26 $26.14 $26.20 $26.13 $26.19 $19.68 11,761
2017-01-25 $26.10 $26.17 $26.03 $26.17 $19.67 13,925
2017-01-24 $26.07 $26.18 $26.07 $26.15 $19.65 3,745
2017-01-23 $25.90 $26.10 $25.90 $26.10 $19.62 23,180
2017-01-20 $25.80 $25.88 $25.80 $25.85 $19.42 3,583
2017-01-19 $25.84 $25.94 $25.78 $25.79 $19.38 14,794
2017-01-18 $26.08 $26.16 $25.99 $25.99 $19.53 4,356
2017-01-17 $26.10 $26.13 $26.03 $26.07 $19.59 8,847
2017-01-13 $26.09 $26.24 $26.09 $26.19 $19.69 16,774
2017-01-12 $26.09 $26.23 $26.09 $26.15 $19.65 7,853
2017-01-11 $26.03 $26.19 $25.96 $26.19 $19.68 2,935
2017-01-10 $26.05 $26.21 $26.04 $26.14 $19.65 10,253
2017-01-09 $26.00 $26.00 $25.91 $25.96 $19.51 5,393
2017-01-06 $26.02 $26.04 $25.83 $25.93 $19.49 6,252
2017-01-05 $25.74 $25.96 $25.74 $25.91 $19.47 7,979
2017-01-04 $25.55 $25.72 $25.55 $25.71 $19.32 10,907
2017-01-03 $25.39 $25.50 $25.30 $25.35 $19.05 35,606
2016-12-30 $25.45 $25.45 $25.22 $25.25 $18.98 20,214
2016-12-29 $25.10 $25.23 $25.06 $25.16 $18.91 27,288
2016-12-28 $24.98 $24.98 $24.84 $24.85 $18.68 8,099
2016-12-27 $24.92 $25.05 $24.92 $24.94 $18.74 12,466
2016-12-23 $24.86 $25.02 $24.85 $24.91 $18.72 17,219
2016-12-22 $25.75 $25.75 $25.69 $25.73 $18.69 3,043
2016-12-21 $25.94 $25.94 $25.80 $25.85 $18.78 18,590
2016-12-20 $25.88 $25.94 $25.79 $25.87 $18.79 19,872
2016-12-19 $25.81 $25.93 $25.80 $25.80 $18.74 9,500
2016-12-16 $25.88 $25.96 $25.82 $25.92 $18.83 8,250
2016-12-15 $25.99 $25.99 $25.82 $25.85 $18.77 7,842
2016-12-14 $26.66 $26.77 $26.20 $26.20 $19.03 7,173
2016-12-13 $26.70 $26.83 $26.64 $26.81 $19.47 6,569
2016-12-12 $26.52 $26.60 $26.42 $26.45 $19.21 11,037
2016-12-09 $26.64 $26.70 $26.64 $26.70 $19.39 13,643
2016-12-08 $26.59 $26.69 $26.58 $26.63 $19.34 6,522
2016-12-07 $26.43 $26.74 $26.43 $26.70 $19.39 14,820
2016-12-06 $26.29 $26.34 $26.26 $26.33 $19.12 11,493
2016-12-05 $26.17 $26.24 $26.17 $26.24 $19.06 4,637
2016-12-02 $26.17 $26.20 $26.13 $26.13 $18.98 1,419
2016-12-01 $26.11 $26.11 $25.96 $26.05 $18.92 27,581
2016-11-30 $26.33 $26.33 $26.21 $26.27 $19.08 40,034
2016-11-29 $26.12 $26.25 $26.11 $26.20 $19.03 25,404
2016-11-28 $26.13 $26.20 $26.09 $26.09 $18.95 7,739
2016-11-25 $26.02 $26.13 $25.99 $25.99 $18.88 2,242
2016-11-23 $25.84 $26.01 $25.84 $25.99 $18.88 19,285
2016-11-22 $25.93 $25.98 $25.89 $25.97 $18.86 8,448
2016-11-21 $25.86 $25.86 $25.78 $25.86 $18.78 14,976
2016-11-18 $25.93 $25.93 $25.69 $25.71 $18.67 12,530
2016-11-17 $25.87 $26.00 $25.83 $25.84 $18.77 9,016
2016-11-16 $25.70 $25.71 $25.61 $25.70 $18.67 8,081
2016-11-15 $25.81 $25.96 $25.81 $25.96 $18.86 7,405
2016-11-14 $25.79 $25.79 $25.58 $25.67 $18.65 5,681
2016-11-11 $25.98 $26.08 $25.81 $25.92 $18.83 9,090
2016-11-10 $26.57 $26.57 $26.20 $26.23 $19.05 5,126
2016-11-09 $27.02 $27.09 $26.87 $26.89 $19.53 12,281
2016-11-08 $27.21 $27.38 $27.21 $27.34 $19.86 7,811
2016-11-07 $26.98 $27.11 $26.98 $27.06 $19.65 13,152
2016-11-04 $26.87 $27.01 $26.83 $26.83 $19.49 5,861
2016-11-03 $27.12 $27.16 $27.05 $27.05 $19.65 1,463
2016-11-02 $27.23 $27.28 $27.07 $27.11 $19.69 7,318
2016-11-01 $27.07 $27.09 $27.02 $27.09 $19.68 5,726
2016-10-31 $27.22 $27.26 $27.08 $27.19 $19.75 15,295
2016-10-28 $27.05 $27.17 $26.97 $27.09 $19.68 2,549
2016-10-27 $27.24 $27.29 $27.22 $27.23 $19.77 3,871
2016-10-26 $27.48 $27.52 $27.39 $27.39 $19.90 1,827
2016-10-25 $27.63 $27.75 $27.62 $27.65 $20.08 8,595
2016-10-24 $27.69 $27.73 $27.62 $27.71 $20.13 5,028
2016-10-21 $27.37 $27.58 $27.37 $27.53 $20.00 2,688
2016-10-20 $27.59 $27.67 $27.59 $27.63 $20.07 5,805
2016-10-19 $27.74 $27.85 $27.71 $27.78 $20.18 7,308
2016-10-18 $27.70 $27.76 $27.65 $27.68 $20.11 17,466
2016-10-17 $27.22 $27.31 $27.18 $27.24 $19.79 27,391
2016-10-14 $27.53 $27.59 $27.38 $27.43 $19.93 3,596
2016-10-13 $27.20 $27.41 $27.11 $27.38 $19.89 7,631
2016-10-12 $27.19 $27.30 $27.15 $27.20 $19.76 4,581
2016-10-11 $27.46 $27.46 $27.15 $27.20 $19.76 12,801
2016-10-10 $27.97 $28.03 $27.91 $27.91 $20.27 4,609
2016-10-07 $27.92 $27.93 $27.69 $27.85 $20.23 17,562
2016-10-06 $28.01 $28.08 $27.92 $28.03 $20.36 5,466
2016-10-05 $28.42 $28.42 $28.30 $28.32 $20.57 11,882
2016-10-04 $28.65 $28.75 $28.43 $28.52 $20.71 11,004
2016-10-03 $28.62 $28.76 $28.60 $28.73 $20.87 8,014
2016-09-30 $28.68 $28.87 $28.64 $28.79 $20.91 6,131
2016-09-29 $28.90 $28.94 $28.59 $28.64 $20.80 12,899
2016-09-28 $28.99 $29.10 $28.83 $29.10 $21.13 5,542
2016-09-27 $28.85 $28.97 $28.85 $28.92 $21.01 3,553
2016-09-26 $28.75 $28.83 $28.67 $28.73 $20.86 19,126
2016-09-23 $29.29 $29.35 $29.20 $29.28 $21.03 8,842
2016-09-22 $29.46 $29.50 $29.38 $29.39 $21.11 8,143
2016-09-21 $28.88 $29.16 $28.80 $29.16 $20.94 12,876
2016-09-20 $28.85 $28.85 $28.76 $28.80 $20.68 5,171
2016-09-19 $28.71 $28.77 $28.62 $28.64 $20.57 7,476
2016-09-16 $28.39 $28.42 $28.31 $28.39 $20.39 4,095
2016-09-15 $28.39 $28.60 $28.38 $28.60 $20.54 8,872
2016-09-14 $28.31 $28.40 $28.28 $28.36 $20.37 5,540
2016-09-13 $28.49 $28.49 $28.19 $28.35 $20.36 10,085
2016-09-12 $28.51 $29.03 $28.51 $28.92 $20.77 10,869
2016-09-09 $29.29 $29.29 $28.92 $28.92 $20.77 5,045
2016-09-08 $29.63 $29.67 $29.49 $29.59 $21.25 7,064
2016-09-07 $29.51 $29.59 $29.46 $29.54 $21.21 4,137
2016-09-06 $29.50 $29.68 $29.42 $29.68 $21.31 8,453
2016-09-02 $29.28 $29.28 $29.04 $29.18 $20.95 8,099
2016-09-01 $28.97 $28.97 $28.76 $28.91 $20.76 27,619
2016-08-31 $28.78 $28.79 $28.68 $28.74 $20.64 2,909
2016-08-30 $29.07 $29.07 $28.91 $28.96 $20.80 6,906
2016-08-29 $28.84 $29.07 $28.84 $28.91 $20.76 33,940
2016-08-26 $29.22 $29.38 $28.87 $28.91 $20.76 4,151
2016-08-25 $29.26 $29.32 $29.18 $29.26 $21.01 35,518
2016-08-24 $29.28 $29.32 $29.18 $29.30 $21.04 4,245
2016-08-23 $29.43 $29.54 $29.30 $29.33 $21.06 9,816
2016-08-22 $29.31 $29.31 $29.11 $29.26 $21.01 13,557
2016-08-19 $29.29 $29.33 $29.11 $29.32 $21.05 5,479
2016-08-18 $29.33 $29.43 $29.30 $29.39 $21.10 4,466
2016-08-17 $29.04 $29.20 $28.93 $29.16 $20.94 21,892
2016-08-16 $29.34 $29.34 $29.19 $29.31 $21.05 7,189
2016-08-15 $29.38 $29.45 $29.33 $29.42 $21.13 5,422
2016-08-12 $29.23 $29.26 $29.10 $29.20 $20.97 20,241
2016-08-11 $29.24 $29.30 $29.20 $29.28 $21.03 12,657
2016-08-10 $29.12 $29.17 $29.06 $29.15 $20.93 14,103
2016-08-09 $29.18 $29.18 $29.06 $29.12 $20.91 3,430
2016-08-08 $28.89 $29.02 $28.86 $28.94 $20.78 8,240
2016-08-05 $28.82 $28.84 $28.76 $28.81 $20.69 5,398
2016-08-04 $28.51 $28.66 $28.46 $28.63 $20.56 17,503
2016-08-03 $28.27 $28.43 $28.25 $28.35 $20.36 13,755
2016-08-02 $28.55 $28.67 $28.40 $28.46 $20.44 17,867
2016-08-01 $28.71 $28.81 $28.55 $28.56 $20.51 20,572
2016-07-29 $28.58 $28.74 $28.52 $28.71 $20.62 18,400
2016-07-28 $28.61 $28.63 $28.49 $28.57 $20.52 8,296
2016-07-27 $28.49 $28.49 $28.27 $28.48 $20.45 4,899
2016-07-26 $28.50 $28.53 $28.43 $28.47 $20.44 14,404
2016-07-25 $28.36 $28.36 $28.24 $28.34 $20.35 8,588
2016-07-22 $28.42 $28.42 $28.30 $28.35 $20.36 10,446
2016-07-21 $28.30 $28.38 $28.27 $28.30 $20.32 4,757
2016-07-20 $28.24 $28.26 $28.21 $28.25 $20.29 3,645
2016-07-19 $27.98 $28.02 $27.94 $27.95 $20.07 1,698
2016-07-18 $27.94 $28.13 $27.94 $28.05 $20.14 3,139
2016-07-15 $27.99 $28.00 $27.88 $27.94 $20.06 9,127
2016-07-14 $28.12 $28.17 $28.03 $28.12 $20.19 8,462
2016-07-13 $27.93 $27.93 $27.84 $27.87 $20.01 126,534
2016-07-12 $27.94 $28.05 $27.90 $28.00 $20.11 20,961
2016-07-11 $27.68 $27.76 $27.65 $27.67 $19.87 15,874
2016-07-08 $27.17 $27.37 $27.15 $27.35 $19.64 5,728
2016-07-07 $27.07 $27.07 $26.82 $26.83 $19.27 8,060
2016-07-06 $26.96 $27.03 $26.79 $27.01 $19.40 16,521
2016-07-05 $27.17 $27.17 $26.93 $26.94 $19.35 12,298
2016-07-01 $27.33 $27.48 $27.31 $27.38 $19.66 20,348
2016-06-30 $27.08 $27.21 $27.07 $27.12 $19.47 6,917
2016-06-29 $27.00 $27.03 $26.88 $27.03 $19.41 5,050
2016-06-28 $26.36 $26.44 $26.25 $26.39 $18.95 5,456
2016-06-27 $26.01 $26.11 $25.67 $25.80 $18.53 29,837
2016-06-24 $26.14 $26.49 $26.10 $26.11 $18.75 27,396
2016-06-23 $27.51 $27.68 $27.47 $27.65 $19.86 14,205
2016-06-22 $27.26 $27.30 $27.14 $27.14 $19.49 2,551
2016-06-21 $27.01 $27.12 $27.01 $27.11 $19.47 3,595
2016-06-20 $26.96 $27.01 $26.95 $26.95 $19.35 13,063
2016-06-17 $26.70 $26.73 $26.63 $26.73 $18.98 5,081
2016-06-16 $26.44 $26.70 $26.44 $26.70 $18.96 3,496
2016-06-15 $26.78 $26.95 $26.78 $26.88 $19.08 6,465
2016-06-14 $26.72 $26.72 $26.54 $26.65 $18.92 1,991
2016-06-13 $26.92 $27.12 $26.86 $26.86 $19.07 4,221
2016-06-10 $27.23 $27.23 $27.20 $27.21 $19.32 880
2016-06-09 $27.76 $27.76 $27.69 $27.69 $19.66 4,604
2016-06-08 $27.84 $27.93 $27.82 $27.87 $19.79 18,193
2016-06-07 $27.67 $27.83 $27.67 $27.78 $19.72 16,187
2016-06-06 $27.50 $27.56 $27.41 $27.50 $19.52 5,969
2016-06-03 $27.07 $27.29 $27.07 $27.29 $19.37 6,032
2016-06-02 $26.76 $26.88 $26.63 $26.88 $19.08 7,156
2016-06-01 $26.77 $26.86 $26.75 $26.79 $19.02 16,521
2016-05-31 $26.78 $26.87 $26.76 $26.87 $19.07 5,187
2016-05-27 $26.75 $26.87 $26.75 $26.75 $18.99 5,409
2016-05-26 $26.75 $26.79 $26.69 $26.77 $19.01 5,682
2016-05-25 $26.65 $26.74 $26.61 $26.65 $18.92 2,966
2016-05-24 $26.48 $26.64 $26.48 $26.55 $18.85 3,018
2016-05-23 $26.35 $26.39 $26.34 $26.35 $18.71 3,561
2016-05-20 $26.37 $26.48 $26.34 $26.46 $18.78 8,405
2016-05-19 $26.13 $26.19 $26.03 $26.11 $18.54 22,045
2016-05-18 $26.43 $26.60 $26.29 $26.36 $18.72 5,966
2016-05-17 $26.65 $26.70 $26.46 $26.50 $18.81 20,413
2016-05-16 $26.46 $26.64 $26.46 $26.57 $18.86 18,695
2016-05-13 $26.49 $26.49 $26.26 $26.34 $18.70 5,278
2016-05-12 $26.86 $26.86 $26.60 $26.60 $18.88 16,687
2016-05-11 $26.90 $26.95 $26.79 $26.84 $19.05 83,852
2016-05-10 $26.90 $27.10 $26.90 $26.97 $19.15 6,766
2016-05-09 $26.82 $26.85 $26.77 $26.82 $19.04 21,199
2016-05-06 $26.88 $27.01 $26.75 $26.85 $19.06 17,790
2016-05-05 $27.02 $27.11 $26.87 $26.91 $19.10 23,986
2016-05-04 $27.17 $27.17 $26.98 $26.98 $19.15 2,351
2016-05-03 $27.42 $27.42 $27.19 $27.27 $19.36 4,141
2016-05-02 $27.62 $27.70 $27.47 $27.59 $19.59 34,899
2016-04-29 $27.47 $27.52 $27.36 $27.38 $19.44 5,617
2016-04-28 $27.57 $27.84 $27.57 $27.71 $19.68 92,462
2016-04-27 $27.47 $27.72 $27.45 $27.72 $19.68 7,232
2016-04-26 $27.60 $27.72 $27.53 $27.58 $19.58 7,147
2016-04-25 $27.43 $27.50 $27.29 $27.32 $19.40 6,584
2016-04-22 $27.27 $27.38 $27.16 $27.24 $19.34 9,125
2016-04-21 $27.58 $27.58 $27.26 $27.28 $19.36 4,115
2016-04-20 $27.72 $27.89 $27.72 $27.73 $19.69 3,903
2016-04-19 $27.78 $27.87 $27.76 $27.80 $19.74 9,544
2016-04-18 $27.37 $27.72 $27.37 $27.62 $19.61 3,463
2016-04-15 $27.53 $27.54 $27.36 $27.36 $19.42 4,836
2016-04-14 $27.38 $27.56 $27.36 $27.45 $19.49 7,613
2016-04-13 $27.44 $27.61 $27.43 $27.55 $19.56 8,998
2016-04-12 $27.06 $27.38 $27.00 $27.25 $19.35 3,555
2016-04-11 $27.11 $27.21 $27.02 $27.02 $19.18 11,467
2016-04-08 $26.97 $26.97 $26.74 $26.85 $19.06 5,563
2016-04-07 $26.46 $26.63 $26.38 $26.41 $18.75 8,112
2016-04-06 $26.60 $26.88 $26.56 $26.79 $19.02 117,149
2016-04-05 $26.41 $26.65 $26.41 $26.51 $18.82 3,062
2016-04-04 $27.03 $27.03 $26.83 $26.94 $19.12 4,021
2016-04-01 $26.74 $27.08 $26.74 $26.99 $19.16 7,626
2016-03-31 $27.31 $27.39 $27.23 $27.26 $19.35 10,982
2016-03-30 $27.33 $27.50 $27.28 $27.28 $19.37 12,706
2016-03-29 $26.58 $27.00 $26.48 $27.00 $19.17 4,997
2016-03-28 $26.68 $26.79 $26.56 $26.68 $18.94 6,705
2016-03-24 $26.54 $26.58 $26.39 $26.57 $18.86 56,992
2016-03-23 $26.97 $26.98 $26.73 $26.78 $19.01 6,855
2016-03-22 $27.01 $27.17 $26.93 $27.00 $19.17 9,270
2016-03-21 $27.22 $27.34 $27.12 $27.29 $19.37 38,769
2016-03-18 $27.39 $27.43 $27.22 $27.30 $19.38 7,850
2016-03-17 $27.00 $27.42 $27.00 $27.37 $19.43 14,153
2016-03-16 $26.39 $26.88 $26.35 $26.88 $19.08 11,109
2016-03-15 $26.24 $26.49 $26.24 $26.43 $18.76 3,977
2016-03-14 $26.60 $26.76 $26.57 $26.69 $18.95 75,011
2016-03-11 $26.34 $26.58 $26.34 $26.51 $18.82 11,051
2016-03-10 $26.03 $26.10 $25.67 $25.87 $18.36 10,859
2016-03-09 $25.94 $26.02 $25.83 $25.97 $18.44 8,149
2016-03-08 $25.81 $25.91 $25.75 $25.82 $18.33 6,067
2016-03-07 $25.90 $26.16 $25.90 $26.06 $18.50 15,370
2016-03-04 $25.93 $26.18 $25.92 $26.10 $18.53 3,296
2016-03-03 $25.67 $25.84 $25.64 $25.79 $18.31 1,634
2016-03-02 $25.44 $25.66 $25.44 $25.56 $18.15 42,716
2016-03-01 $25.02 $25.35 $24.95 $25.35 $18.00 5,256
2016-02-29 $24.72 $24.80 $24.71 $24.78 $17.59 1,646
2016-02-26 $24.81 $24.81 $24.47 $24.53 $17.42 11,128
2016-02-25 $24.55 $24.76 $24.44 $24.76 $17.58 21,390
2016-02-24 $24.25 $24.61 $24.25 $24.56 $17.44 3,915
2016-02-23 $24.62 $24.78 $24.52 $24.55 $17.43 16,828
2016-02-22 $24.93 $25.01 $24.87 $25.01 $17.76 18,958
2016-02-19 $24.41 $24.57 $24.40 $24.56 $17.44 7,320
2016-02-18 $24.40 $24.40 $24.29 $24.29 $17.24 6,955
2016-02-17 $24.19 $24.42 $24.19 $24.36 $17.29 8,124
2016-02-16 $24.11 $24.11 $23.92 $24.09 $17.10 57,045
2016-02-12 $23.40 $23.61 $23.27 $23.61 $16.76 12,694
2016-02-11 $23.30 $23.35 $23.15 $23.35 $16.58 4,464
2016-02-10 $23.47 $23.63 $23.44 $23.46 $16.65 13,506
2016-02-09 $23.28 $23.44 $23.24 $23.38 $16.60 10,121
2016-02-08 $23.67 $23.67 $23.36 $23.62 $16.77 16,317
2016-02-05 $24.16 $24.16 $23.88 $23.90 $16.97 13,112
2016-02-04 $24.27 $24.39 $24.18 $24.20 $17.18 8,275
2016-02-03 $24.02 $24.24 $23.70 $24.14 $17.14 16,975
2016-02-02 $23.89 $23.98 $23.78 $23.82 $16.91 69,590
2016-02-01 $24.07 $24.19 $23.99 $24.18 $17.17 10,170
2016-01-29 $24.06 $24.28 $24.01 $24.28 $17.24 15,338
2016-01-28 $23.72 $23.72 $23.55 $23.64 $16.78 10,964
2016-01-27 $23.51 $23.69 $23.27 $23.35 $16.58 17,515
2016-01-26 $23.46 $23.61 $23.45 $23.60 $16.75 7,087
2016-01-25 $23.54 $23.59 $23.32 $23.32 $16.56 80,026
2016-01-22 $23.54 $23.68 $23.54 $23.62 $16.77 32,556
2016-01-21 $22.94 $23.25 $22.82 $23.08 $16.39 21,027
2016-01-20 $23.15 $23.29 $22.79 $23.13 $16.42 41,890
2016-01-19 $23.90 $23.90 $23.54 $23.63 $16.78 51,531
2016-01-15 $23.47 $23.51 $23.27 $23.35 $16.58 15,396
2016-01-14 $24.08 $24.31 $23.94 $24.20 $17.18 15,958
2016-01-13 $24.50 $24.50 $24.01 $24.01 $17.05 9,477
2016-01-12 $24.50 $24.50 $24.16 $24.35 $17.28 10,604
2016-01-11 $24.45 $24.46 $24.12 $24.27 $17.23 10,240
2016-01-08 $24.59 $24.59 $24.27 $24.31 $17.26 20,804
2016-01-07 $24.82 $24.99 $24.64 $24.64 $17.49 12,652
2016-01-06 $25.31 $25.43 $25.22 $25.33 $17.98 10,954
2016-01-05 $25.74 $25.74 $25.59 $25.65 $18.21 7,683
2016-01-04 $25.67 $25.67 $25.43 $25.62 $18.19 8,069
2015-12-31 $26.11 $26.24 $26.10 $26.12 $18.54 29,164
2015-12-30 $26.37 $26.40 $26.26 $26.31 $18.68 26,018
2015-12-29 $26.53 $26.67 $26.40 $26.48 $18.80 26,136
2015-12-28 $26.27 $26.32 $26.05 $26.19 $18.59 16,641
2015-12-24 $26.43 $26.51 $26.31 $26.31 $18.68 11,760
2015-12-23 $26.20 $26.35 $26.20 $26.33 $18.69 25,598
2015-12-22 $26.02 $26.10 $25.94 $26.04 $18.49 6,454
2015-12-21 $26.05 $26.05 $25.77 $25.89 $18.38 13,028
2015-12-18 $26.67 $26.67 $26.49 $26.55 $18.38 14,873
2015-12-17 $26.66 $26.66 $26.37 $26.37 $18.25 11,160
2015-12-16 $26.49 $26.78 $26.38 $26.63 $18.43 15,498
2015-12-15 $26.20 $26.34 $26.20 $26.22 $18.15 16,717
2015-12-14 $25.95 $25.95 $25.76 $25.91 $17.93 11,139
2015-12-11 $25.92 $25.98 $25.74 $25.77 $17.84 30,247
2015-12-10 $26.47 $26.53 $26.37 $26.37 $18.25 15,074
2015-12-09 $26.82 $26.82 $26.50 $26.66 $18.45 23,384
2015-12-08 $26.60 $26.69 $26.55 $26.69 $18.47 30,371
2015-12-07 $27.00 $27.02 $26.87 $26.93 $18.64 12,003
2015-12-04 $26.90 $27.22 $26.90 $27.16 $18.80 3,564
2015-12-03 $27.19 $27.19 $26.88 $26.89 $18.61 6,562
2015-12-02 $27.35 $27.38 $27.08 $27.10 $18.76 16,314
2015-12-01 $27.33 $27.43 $27.33 $27.35 $18.93 11,640
2015-11-30 $26.88 $26.91 $26.81 $26.86 $18.59 7,898
2015-11-27 $26.87 $26.92 $26.77 $26.84 $18.58 20,921
2015-11-25 $27.15 $27.26 $27.12 $27.21 $18.83 6,560
2015-11-24 $27.00 $27.33 $27.00 $27.27 $18.88 5,139
2015-11-23 $27.43 $27.43 $27.21 $27.24 $18.85 7,852
2015-11-20 $27.40 $27.52 $27.40 $27.45 $19.00 8,796
2015-11-19 $27.14 $27.30 $27.14 $27.20 $18.83 17,758
2015-11-18 $26.83 $26.89 $26.83 $26.89 $18.61 1,930
2015-11-17 $26.80 $26.86 $26.67 $26.70 $18.48 34,990
2015-11-16 $26.48 $26.62 $26.36 $26.62 $18.42 8,222
2015-11-13 $26.33 $26.41 $26.20 $26.29 $18.20 3,152
2015-11-12 $26.72 $26.75 $26.58 $26.59 $18.40 4,565
2015-11-11 $26.71 $26.75 $26.67 $26.72 $18.49 9,793
2015-11-10 $26.49 $26.60 $26.47 $26.56 $18.38 6,056
2015-11-09 $26.89 $26.89 $26.57 $26.65 $18.45 17,070
2015-11-06 $27.14 $27.21 $27.02 $27.20 $18.83 14,715
2015-11-05 $27.52 $27.58 $27.43 $27.50 $19.03 11,125
2015-11-04 $27.80 $27.80 $27.47 $27.53 $19.06 7,671
2015-11-03 $27.55 $27.80 $27.50 $27.67 $19.15 14,023
2015-11-02 $27.59 $27.71 $27.59 $27.71 $19.18 3,477
2015-10-30 $27.66 $27.66 $27.54 $27.55 $19.07 11,958
2015-10-29 $27.48 $27.59 $27.48 $27.54 $19.06 5,737
2015-10-28 $27.80 $27.95 $27.58 $27.69 $19.17 7,566
2015-10-27 $27.80 $27.80 $27.73 $27.74 $19.20 3,628
2015-10-26 $28.05 $28.05 $27.91 $27.92 $19.33 7,158
2015-10-23 $28.09 $28.09 $27.97 $28.03 $19.40 3,777
2015-10-22 $27.75 $27.88 $27.69 $27.76 $19.21 6,171
2015-10-21 $27.46 $27.46 $27.32 $27.43 $18.98 3,106
2015-10-20 $27.54 $27.61 $27.50 $27.55 $19.07 5,277
2015-10-19 $27.59 $27.59 $27.45 $27.53 $19.06 19,954
2015-10-16 $27.68 $27.75 $27.59 $27.75 $19.21 9,727
2015-10-15 $27.49 $27.60 $27.36 $27.58 $19.09 8,056
2015-10-14 $27.23 $27.27 $27.11 $27.24 $18.86 30,194
2015-10-13 $26.97 $27.16 $26.90 $26.90 $18.62 4,141
2015-10-12 $27.34 $27.36 $27.21 $27.24 $18.86 4,757
2015-10-09 $27.27 $27.28 $27.14 $27.18 $18.81 7,149
2015-10-08 $27.00 $27.11 $26.97 $27.11 $18.77 7,373
2015-10-07 $27.05 $27.10 $26.90 $27.00 $18.69 10,179
2015-10-06 $26.79 $26.90 $26.73 $26.80 $18.55 16,654
2015-10-05 $26.77 $26.97 $26.77 $26.90 $18.62 34,060
2015-10-02 $25.83 $26.32 $25.83 $26.32 $18.22 1,987
2015-10-01 $26.08 $26.08 $25.81 $25.98 $17.98 15,644
2015-09-30 $26.01 $26.03 $25.79 $25.99 $17.99 36,542
2015-09-29 $25.58 $25.66 $25.47 $25.54 $17.68 13,768
2015-09-28 $25.79 $25.89 $25.47 $25.49 $17.64 14,559
2015-09-25 $26.14 $26.22 $25.81 $25.86 $17.90 60,585
2015-09-24 $25.47 $25.79 $25.47 $25.70 $17.79 15,641
2015-09-23 $25.66 $25.66 $25.54 $25.59 $17.71 3,349
2015-09-22 $25.71 $25.75 $25.62 $25.74 $17.81 7,811
2015-09-21 $26.08 $26.13 $26.00 $26.08 $18.05 4,474
2015-09-18 $26.45 $26.51 $26.27 $26.27 $17.99 2,311
2015-09-17 $26.24 $26.67 $26.24 $26.50 $18.15 5,871
2015-09-16 $26.27 $26.46 $26.27 $26.43 $18.10 41,673
2015-09-15 $26.00 $26.23 $26.00 $26.20 $17.94 6,987
2015-09-14 $26.22 $26.22 $26.06 $26.10 $17.87 1,605
2015-09-11 $26.09 $26.26 $26.09 $26.23 $17.96 6,057
2015-09-10 $26.13 $26.32 $26.13 $26.30 $18.01 11,215
2015-09-09 $26.44 $26.44 $26.01 $26.11 $17.88 13,026
2015-09-08 $26.13 $26.16 $26.07 $26.12 $17.89 3,389
2015-09-04 $25.53 $25.53 $25.33 $25.39 $17.39 7,183
2015-09-03 $25.95 $26.06 $25.88 $26.00 $17.80 9,858
2015-09-02 $26.00 $26.00 $25.70 $25.89 $17.73 20,854
2015-09-01 $25.61 $25.73 $25.53 $25.58 $17.52 14,658
2015-08-31 $26.20 $26.43 $26.19 $26.32 $18.02 8,313
2015-08-28 $26.38 $26.51 $26.33 $26.40 $18.08 15,193
2015-08-27 $26.50 $26.86 $26.50 $26.86 $18.39 7,698
2015-08-26 $26.11 $26.11 $25.60 $26.05 $17.84 15,105
2015-08-25 $25.86 $26.48 $25.86 $25.87 $17.71 21,171
2015-08-24 $26.04 $26.04 $24.54 $25.70 $17.60 25,012
2015-08-21 $27.08 $27.13 $26.57 $26.57 $18.19 15,063
2015-08-20 $27.39 $27.39 $27.18 $27.23 $18.65 10,318
2015-08-19 $27.60 $27.81 $27.48 $27.60 $18.90 21,267
2015-08-18 $27.80 $27.84 $27.76 $27.79 $19.03 14,176
2015-08-17 $27.88 $28.03 $27.80 $27.98 $19.16 45,847
2015-08-14 $28.02 $28.16 $28.02 $28.15 $19.27 5,997
2015-08-13 $27.94 $28.11 $27.94 $28.09 $19.23 5,482

WisdomTree Global ex-US Real Estate Fund (DRW) News Headlines

Recent WisdomTree Global ex-US Real Estate Fund (DRW) News
Similar Companies to WisdomTree Global ex-US Real Estate Fund (DRW) 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.