WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA (DYLS) Exchange: BATS

Data as of Aug. 29, 2025

$21.81 ($0.32) 1.49%

WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA - Daily Information
Click for more stock information on WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA.
Daily Information Data
Date Aug. 29, 2025
Open $21.51
Previous Close $21.81
High $21.94
Low $21.51
Adjusted Open $21.51
Previous Adjusted Close $21.81
Adjusted High $21.94
Adjusted Low $21.51

About WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA (DYLS)

DELISTED - The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index includes long U.S. equity positions (the “Long Equity Basket”) and, at times, short U.S. equity positions (the “Short Equity Basket”). The Long Equity Basket consists of approximately 100 U.S. large-capitalization stocks that meet Index eligibility requirements and have the best combined score based on fundamental growth and value signals. The starting universe of companies eligible for inclusion in the Long Equity Basket includes companies that meet the following criteria as of the quarterly Index screening date: (i) incorporated and headquartered in the United States; (ii) listed on a U.S. stock exchange; (iii) market capitalization of at least $2 billion; and (iv) average daily dollar volume of at least $100,000 for the preceding three months. Eligible securities for the Long Equity Basket are organized by sector such that the sectors within the Long Equity Basket are weighted the same (i.e., sector neutral) as the eleven (11) sectors in a market capitalization weighted portfolio of the largest 500 U.S. companies. Within the sector designations, stocks are selected based on a sector-specific indicator which scores companies based on fundamental growth and value signals, as described below, and the stocks with the highest scores within each sector are selected for a total of approximately 100 stocks in the Long Equity Basket. Stocks are then weighted within each sector of the Long Equity Basket according to their volatility characteristics with greater weight given to stocks with lower volatility. Weighting is determined by using the standard deviation (a measure of volatility) and beta (a measure of correlation) of such stocks. The Short Equity Basket consists of short positions in the largest 500 U.S. companies, weighted by float-adjusted market capitalization, designed to act as a market risk hedge. Short selling involves selling a security that is not owned but has been borrowed from a third party with the intention of buying an identical security at the market price at a later date to return to that third party. Unlike long positions which profit from increases in the price of a security, short positions profit from the falling price of a security. The Index maintains 100% exposure to the Long Equity Basket while employing a variable hedge ranging from 0% to 100% exposure to the Short Equity Basket based on a quantitative rules-based market indicator that scores growth and value market signals. The growth and value signals are determined by the following criteria: (i) the growth indicator is predicated on the change of the profit margin (e.g., operating income to sales) and profit quality (e.g., operating cash flow over operating income) of the securities in the starting universe of companies; and (ii) the value indicator is predicated on the value of the price multiples (e.g., market capitalization to equity) of the securities in the starting universe of companies. The resulting value and growth scores are equally weighted and calculated using rolling three-month averages. During times when the market indicator model shows attractive readings (high score) on valuation and growth characteristics, which are designed to indicate more favorable conditions for the broader U.S. equity market, the Index is unhedged with 0% exposure to the Short Equity Basket. During times when the market indicator model shows unattractive readings (low score) on valuation and growth characteristics, which are designed to indicate less favorable conditions for the broader U.S. equity market, the Index seeks to hedge broader U.S. equity market risk by increasing exposure to the Short Equity Basket. The stocks within the Index’s Long Equity Basket are reconstituted and rebalanced on a quarterly basis. The amount of exposure to the Index’s Short Equity Basket is reset on a monthly basis; however, the stocks within the Index’s Short Equity Basket are reconstituted and rebalanced annually. The Fund will generally hold long positions (and may hold short positions) in a manner similar to the Index, although the Fund’s exposure to short positions is expected to be obtained through derivatives, such as futures contracts and swaps. WisdomTree Investments, Inc., as index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of September 30, 2019, a significant portion of the Long Equity Basket was comprised of companies in the information technology sector. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA (DYLS)

Date Open High Low Close Adj.Close Volume
2020-05-27 $21.51 $21.94 $21.51 $21.81 $21.81 13,913
2020-05-26 $21.36 $21.56 $21.33 $21.49 $21.49 11,075
2020-05-22 $21.31 $21.43 $21.29 $21.34 $21.34 3,878
2020-05-21 $21.27 $21.39 $21.27 $21.39 $21.39 2,373
2020-05-20 $21.33 $21.37 $21.30 $21.30 $21.30 14,663
2020-05-19 $21.32 $21.40 $21.29 $21.33 $21.33 4,000
2020-05-18 $21.27 $21.30 $21.19 $21.28 $21.28 2,900
2020-05-15 $21.04 $21.14 $21.03 $21.03 $21.03 3,200
2020-05-14 $20.95 $21.00 $20.92 $21.00 $21.00 400
2020-05-13 $21.08 $21.08 $20.90 $20.95 $20.95 2,500
2020-05-12 $21.24 $21.25 $21.10 $21.10 $21.10 8,303
2020-05-11 $21.34 $21.37 $21.21 $21.24 $21.24 1,993
2020-05-08 $21.34 $21.37 $21.31 $21.34 $21.34 20,400
2020-05-07 $21.28 $21.28 $21.16 $21.21 $21.21 19,700
2020-05-06 $21.08 $21.20 $21.08 $21.14 $21.14 1,700
2020-05-05 $21.30 $21.30 $21.22 $21.22 $21.22 1,300
2020-05-04 $21.11 $21.25 $21.11 $21.19 $21.19 47,658
2020-05-01 $21.48 $21.48 $21.10 $21.19 $21.19 9,385
2020-04-30 $21.36 $21.56 $21.34 $21.34 $21.34 28,400
2020-04-29 $21.46 $21.74 $21.46 $21.74 $21.74 3,881
2020-04-28 $21.55 $21.57 $21.45 $21.53 $21.53 2,700
2020-04-27 $21.00 $21.32 $21.00 $21.31 $21.31 8,434
2020-04-24 $20.93 $21.06 $20.92 $21.01 $21.01 11,477
2020-04-23 $20.90 $21.00 $20.89 $20.96 $20.96 12,700
2020-04-22 $20.88 $20.89 $20.88 $20.89 $20.89 200
2020-04-21 $20.92 $20.98 $20.90 $20.95 $20.95 10,794
2020-04-20 $20.83 $20.98 $20.83 $20.92 $20.92 7,401
2020-04-17 $20.95 $21.07 $20.93 $20.95 $20.95 10,800
2020-04-16 $20.86 $20.86 $20.81 $20.81 $20.81 3,600
2020-04-15 $20.75 $20.91 $20.75 $20.83 $20.83 4,600
2020-04-14 $20.93 $21.03 $20.89 $20.93 $20.93 9,141
2020-04-13 $21.13 $21.13 $20.94 $20.96 $20.96 10,614
2020-04-09 $21.19 $21.30 $21.15 $21.17 $21.17 7,350
2020-04-08 $21.13 $21.32 $21.13 $21.21 $21.21 10,407
2020-04-07 $21.10 $21.18 $21.06 $21.18 $21.18 6,200
2020-04-06 $20.86 $21.07 $20.86 $21.01 $21.01 7,971
2020-04-03 $21.02 $21.04 $20.95 $21.04 $21.04 20,691
2020-04-02 $20.86 $21.15 $20.64 $21.02 $21.02 3,900
2020-04-01 $21.13 $21.13 $20.56 $20.72 $20.72 13,200
2020-03-31 $21.79 $22.06 $21.62 $21.67 $21.67 5,293
2020-03-30 $21.61 $21.97 $21.61 $21.97 $21.97 17,800
2020-03-27 $21.51 $21.85 $21.24 $21.36 $21.36 10,617
2020-03-26 $21.13 $22.16 $21.13 $22.16 $22.16 21,325
2020-03-25 $20.63 $21.58 $20.54 $20.86 $20.86 13,681
2020-03-24 $19.98 $20.66 $19.98 $20.63 $20.63 125,691
2020-03-23 $19.39 $19.44 $18.95 $19.31 $19.31 7,600
2020-03-20 $20.73 $20.73 $19.61 $19.61 $19.61 5,674
2020-03-19 $20.24 $20.93 $20.02 $20.65 $20.65 22,797
2020-03-18 $20.42 $20.63 $19.66 $20.40 $20.40 13,330
2020-03-17 $20.69 $21.66 $20.44 $21.66 $21.66 8,500
2020-03-16 $20.47 $21.68 $20.35 $20.35 $20.35 26,684
2020-03-13 $21.97 $22.56 $21.09 $22.56 $22.56 8,706
2020-03-12 $21.43 $22.08 $20.88 $20.88 $20.88 19,000
2020-03-11 $23.18 $23.37 $22.99 $23.12 $23.12 12,100
2020-03-10 $24.26 $24.30 $23.18 $24.30 $24.30 9,294
2020-03-09 $23.85 $24.17 $23.41 $23.58 $23.58 13,300
2020-03-06 $24.80 $25.13 $24.69 $25.13 $25.13 5,055
2020-03-05 $25.57 $25.77 $25.24 $25.41 $25.41 23,973
2020-03-04 $25.68 $26.29 $25.66 $26.29 $26.29 4,169
2020-03-03 $26.07 $26.17 $25.05 $25.28 $25.28 49,345
2020-03-02 $25.13 $25.93 $25.01 $25.93 $25.93 21,863
2020-02-28 $24.43 $24.96 $24.31 $24.87 $24.87 14,987
2020-02-27 $25.66 $26.19 $25.32 $25.35 $25.35 26,905
2020-02-26 $26.51 $26.71 $26.24 $26.27 $26.27 4,463
2020-02-25 $27.32 $27.32 $26.44 $26.48 $26.48 48,550
2020-02-24 $27.36 $27.46 $27.32 $27.32 $27.32 15,300
2020-02-21 $28.21 $28.21 $28.14 $28.20 $28.20 1,800
2020-02-20 $28.61 $28.61 $28.44 $28.51 $28.51 2,979
2020-02-19 $28.44 $28.59 $28.44 $28.54 $28.54 7,162
2020-02-18 $28.38 $28.46 $28.38 $28.44 $28.44 2,700
2020-02-14 $28.55 $28.55 $28.49 $28.51 $28.51 1,600
2020-02-13 $28.58 $28.62 $28.57 $28.58 $28.58 3,900
2020-02-12 $28.37 $28.60 $28.37 $28.59 $28.59 12,746
2020-02-11 $28.23 $28.49 $28.23 $28.36 $28.36 4,956
2020-02-10 $28.13 $28.17 $28.02 $28.17 $28.17 2,373
2020-02-07 $28.10 $28.10 $28.06 $28.06 $28.06 900
2020-02-06 $28.31 $28.43 $28.31 $28.43 $28.43 2,219
2020-02-05 $28.11 $28.23 $28.06 $28.21 $28.21 17,044
2020-02-04 $27.70 $27.83 $27.70 $27.77 $27.77 4,100
2020-02-03 $27.54 $27.65 $27.53 $27.55 $27.55 59,152
2020-01-31 $27.53 $27.54 $27.47 $27.49 $27.49 2,300
2020-01-30 $27.59 $27.73 $27.59 $27.70 $27.70 13,013
2020-01-29 $28.03 $28.03 $27.81 $27.81 $27.81 43,926
2020-01-28 $28.05 $28.08 $28.01 $28.06 $28.06 62,932
2020-01-27 $27.87 $28.04 $27.87 $27.98 $27.98 7,173
2020-01-24 $28.60 $28.60 $28.13 $28.19 $28.19 4,174
2020-01-23 $28.17 $28.43 $28.17 $28.42 $28.42 4,484
2020-01-22 $28.50 $28.50 $28.24 $28.27 $28.27 15,627
2020-01-21 $28.27 $28.30 $28.26 $28.26 $28.26 1,600
2020-01-17 $28.38 $28.42 $28.38 $28.40 $28.40 2,500
2020-01-16 $28.39 $28.46 $28.37 $28.41 $28.41 5,500
2020-01-15 $28.31 $28.31 $28.24 $28.24 $28.24 5,727
2020-01-14 $28.14 $28.22 $28.09 $28.21 $28.21 17,600
2020-01-13 $28.08 $28.13 $28.06 $28.12 $28.12 3,090
2020-01-10 $28.07 $28.11 $28.01 $28.06 $28.06 3,752
2020-01-09 $28.10 $28.12 $28.05 $28.09 $28.09 2,500
2020-01-08 $28.17 $28.22 $28.02 $28.16 $28.16 60,312
2020-01-07 $28.00 $28.06 $28.00 $28.02 $28.02 11,019
2020-01-06 $28.07 $28.07 $27.95 $28.00 $28.00 12,642
2020-01-03 $27.97 $28.04 $27.93 $28.03 $28.03 39,477
2020-01-02 $28.06 $28.09 $27.96 $28.09 $28.09 16,138
2019-12-31 $28.04 $28.07 $27.97 $28.06 $28.06 10,048
2019-12-30 $28.08 $28.14 $28.00 $28.04 $28.04 33,278
2019-12-27 $28.18 $28.22 $28.11 $28.15 $28.15 22,252
2019-12-26 $28.21 $28.21 $28.14 $28.15 $28.15 5,000
2019-12-24 $28.21 $28.21 $28.10 $28.10 $28.10 8,804
2019-12-23 $28.05 $28.13 $28.05 $28.11 $28.11 16,491
2019-12-20 $27.99 $28.09 $27.99 $28.09 $28.09 8,800
2019-12-19 $27.76 $27.92 $27.76 $27.91 $27.91 26,563
2019-12-18 $27.87 $27.87 $27.75 $27.80 $27.80 2,207
2019-12-17 $27.90 $27.90 $27.72 $27.74 $27.74 10,268
2019-12-16 $27.65 $27.86 $27.65 $27.78 $27.78 35,255
2019-12-13 $27.69 $27.71 $27.55 $27.59 $27.59 3,405
2019-12-12 $27.65 $27.71 $27.45 $27.71 $27.71 34,600
2019-12-11 $27.28 $27.44 $27.28 $27.37 $27.37 6,898
2019-12-10 $27.23 $27.40 $27.23 $27.32 $27.32 4,717
2019-12-09 $27.31 $27.44 $27.31 $27.38 $27.38 9,722
2019-12-06 $27.24 $27.49 $27.24 $27.45 $27.45 39,335
2019-12-05 $27.09 $27.19 $27.09 $27.16 $27.16 6,777
2019-12-04 $26.96 $27.21 $26.96 $27.15 $27.15 13,482
2019-12-03 $26.89 $26.97 $26.89 $26.96 $26.96 2,000
2019-12-02 $26.84 $27.02 $26.84 $27.00 $27.00 18,447
2019-11-29 $26.98 $27.00 $26.90 $26.93 $26.93 2,311
2019-11-27 $26.95 $27.04 $26.94 $26.98 $26.98 11,533
2019-11-26 $27.01 $27.01 $26.95 $26.95 $26.95 17,000
2019-11-25 $26.92 $27.02 $26.92 $27.00 $27.00 7,378
2019-11-22 $26.88 $26.91 $26.88 $26.91 $26.91 5,400
2019-11-21 $26.91 $26.92 $26.86 $26.87 $26.87 9,800
2019-11-20 $26.83 $26.98 $26.80 $26.91 $26.91 8,882
2019-11-19 $26.87 $26.97 $26.87 $26.96 $26.96 5,955
2019-11-18 $26.88 $26.96 $26.88 $26.92 $26.92 3,392
2019-11-15 $26.97 $27.00 $26.93 $26.99 $26.99 26,803
2019-11-14 $26.97 $27.00 $26.92 $26.96 $26.96 8,333
2019-11-13 $26.99 $27.04 $26.97 $26.97 $26.97 15,107
2019-11-12 $27.15 $27.15 $27.12 $27.13 $27.13 1,000
2019-11-11 $27.22 $27.26 $27.19 $27.19 $27.19 2,100
2019-11-08 $27.19 $27.25 $27.19 $27.25 $27.25 3,000
2019-11-07 $27.05 $27.20 $27.05 $27.17 $27.17 4,115
2019-11-06 $27.04 $27.09 $27.04 $27.08 $27.08 2,600
2019-11-05 $26.97 $27.16 $26.97 $27.10 $27.10 8,272
2019-11-04 $26.90 $27.15 $26.90 $27.08 $27.08 19,506
2019-11-01 $26.89 $27.09 $26.61 $27.02 $27.02 55,057
2019-10-31 $26.93 $27.04 $26.93 $27.04 $27.04 3,562
2019-10-30 $27.07 $27.11 $27.04 $27.09 $27.09 6,258
2019-10-29 $27.15 $27.27 $27.06 $27.24 $27.24 15,031
2019-10-28 $27.10 $27.17 $27.10 $27.15 $27.15 23,549
2019-10-25 $27.01 $27.18 $27.01 $27.15 $27.15 15,793
2019-10-24 $27.01 $27.09 $26.98 $27.09 $27.09 9,400
2019-10-23 $27.17 $27.36 $27.17 $27.27 $27.27 9,753
2019-10-22 $27.06 $27.24 $27.06 $27.23 $27.23 7,900
2019-10-21 $27.07 $27.08 $27.02 $27.02 $27.02 3,600
2019-10-18 $26.87 $26.96 $26.84 $26.95 $26.95 8,600
2019-10-17 $26.66 $26.86 $26.66 $26.86 $26.86 3,063
2019-10-16 $26.78 $26.79 $26.75 $26.77 $26.77 5,100
2019-10-15 $26.85 $26.86 $26.80 $26.81 $26.81 14,700
2019-10-14 $26.77 $26.80 $26.74 $26.78 $26.78 15,800
2019-10-11 $26.82 $26.87 $26.80 $26.82 $26.82 9,100
2019-10-10 $26.69 $26.75 $26.67 $26.72 $26.72 7,164
2019-10-09 $26.73 $26.76 $26.72 $26.76 $26.76 3,000
2019-10-08 $26.81 $26.83 $26.78 $26.82 $26.82 10,600
2019-10-07 $26.70 $26.88 $26.70 $26.84 $26.84 9,094
2019-10-04 $26.72 $26.83 $26.72 $26.80 $26.80 14,741
2019-10-03 $26.86 $26.90 $26.80 $26.85 $26.85 17,199
2019-10-02 $27.02 $27.04 $26.86 $26.90 $26.90 4,300
2019-10-01 $27.74 $27.94 $27.34 $27.37 $27.37 7,691
2019-09-30 $27.73 $27.83 $27.69 $27.79 $27.79 13,808
2019-09-27 $27.69 $27.76 $27.41 $27.54 $27.54 8,533
2019-09-26 $27.67 $27.69 $27.55 $27.69 $27.69 4,700
2019-09-25 $27.54 $27.81 $27.48 $27.73 $27.73 16,656
2019-09-24 $27.80 $27.80 $27.49 $27.54 $27.54 4,400
2019-09-23 $27.64 $27.89 $27.64 $27.80 $27.80 5,231
2019-09-20 $27.88 $28.02 $27.78 $27.85 $27.85 11,026
2019-09-19 $28.00 $28.07 $27.91 $27.91 $27.91 4,600
2019-09-18 $27.95 $27.95 $27.72 $27.92 $27.92 8,236
2019-09-17 $27.95 $27.99 $27.89 $27.97 $27.97 9,616
2019-09-16 $27.83 $28.09 $27.83 $28.07 $28.07 10,457
2019-09-13 $28.06 $28.13 $28.05 $28.06 $28.06 7,067
2019-09-12 $28.02 $28.18 $27.92 $28.06 $28.06 15,174
2019-09-11 $27.99 $28.15 $27.96 $28.15 $28.15 6,900
2019-09-10 $27.69 $27.80 $27.40 $27.80 $27.80 7,515
2019-09-09 $27.38 $27.55 $27.38 $27.52 $27.52 9,600
2019-09-06 $27.20 $27.34 $27.20 $27.24 $27.24 24,098
2019-09-05 $27.00 $27.32 $27.00 $27.21 $27.21 21,853
2019-09-04 $26.70 $26.83 $26.68 $26.68 $26.68 32,622
2019-09-03 $26.70 $26.77 $26.70 $26.74 $26.74 6,923
2019-08-30 $26.72 $26.81 $26.72 $26.78 $26.78 9,500
2019-08-29 $26.72 $26.78 $26.70 $26.72 $26.72 15,811
2019-08-28 $26.70 $26.79 $26.70 $26.78 $26.78 9,661
2019-08-27 $26.86 $26.87 $26.74 $26.74 $26.74 33,027
2019-08-26 $26.91 $27.10 $26.86 $26.92 $26.92 28,128
2019-08-23 $26.97 $27.07 $26.92 $26.97 $26.97 14,608
2019-08-22 $26.90 $27.03 $26.90 $27.00 $27.00 15,691
2019-08-21 $26.91 $26.97 $26.91 $26.95 $26.95 8,935
2019-08-20 $26.89 $27.05 $26.47 $26.98 $26.98 70,656
2019-08-19 $26.92 $27.01 $26.92 $26.97 $26.97 12,567
2019-08-16 $26.96 $27.00 $26.95 $26.97 $26.97 14,176
2019-08-15 $27.08 $27.08 $26.90 $26.90 $26.90 36,448
2019-08-14 $27.05 $27.09 $27.03 $27.08 $27.08 16,534
2019-08-13 $27.22 $27.24 $27.09 $27.10 $27.10 6,992
2019-08-12 $27.12 $27.21 $27.12 $27.14 $27.14 51,545
2019-08-09 $27.26 $27.33 $27.24 $27.24 $27.24 4,440
2019-08-08 $27.28 $27.49 $27.21 $27.40 $27.40 124,506
2019-08-07 $27.35 $27.49 $27.33 $27.38 $27.38 68,534
2019-08-06 $27.64 $27.64 $27.36 $27.42 $27.42 113,625
2019-08-05 $27.51 $27.62 $27.51 $27.61 $27.61 10,495
2019-08-02 $27.54 $27.71 $27.54 $27.64 $27.64 10,176
2019-08-01 $27.70 $27.79 $27.66 $27.68 $27.68 11,590
2019-07-31 $27.72 $27.82 $27.70 $27.78 $27.78 29,271
2019-07-30 $27.59 $27.83 $27.59 $27.83 $27.83 12,870
2019-07-29 $27.69 $27.78 $27.69 $27.78 $27.78 11,399
2019-07-26 $27.75 $27.78 $27.75 $27.76 $27.76 9,093
2019-07-25 $27.69 $27.73 $27.69 $27.73 $27.73 9,996
2019-07-24 $27.66 $27.86 $27.66 $27.81 $27.81 17,461
2019-07-23 $27.60 $27.67 $27.60 $27.67 $27.67 15,694
2019-07-22 $27.63 $27.71 $27.58 $27.62 $27.62 47,075
2019-07-19 $27.56 $27.70 $27.56 $27.68 $27.68 13,806
2019-07-18 $27.56 $27.67 $27.51 $27.60 $27.60 17,957
2019-07-17 $27.57 $27.62 $27.55 $27.59 $27.59 11,581
2019-07-16 $27.53 $27.70 $27.53 $27.65 $27.65 16,356
2019-07-15 $27.68 $27.76 $27.51 $27.59 $27.59 36,207
2019-07-12 $27.36 $27.65 $27.36 $27.56 $27.56 47,115
2019-07-11 $27.36 $27.41 $27.30 $27.38 $27.38 40,966
2019-07-10 $27.43 $27.49 $27.35 $27.39 $27.39 35,734
2019-07-09 $27.44 $27.48 $27.42 $27.45 $27.45 29,747
2019-07-08 $27.55 $27.58 $27.49 $27.50 $27.50 79,723
2019-07-05 $27.50 $27.62 $27.49 $27.55 $27.55 57,864
2019-07-03 $27.55 $27.58 $27.53 $27.56 $27.56 7,807
2019-07-02 $27.73 $27.73 $27.54 $27.59 $27.59 39,634
2019-07-01 $27.79 $27.81 $27.63 $27.63 $27.63 19,856
2019-06-28 $27.74 $27.79 $27.68 $27.68 $27.68 47,489
2019-06-27 $27.55 $27.67 $27.55 $27.63 $27.63 62,169
2019-06-26 $27.49 $27.64 $27.49 $27.55 $27.55 119,671
2019-06-25 $27.41 $27.55 $27.41 $27.48 $27.48 12,489
2019-06-24 $27.52 $27.52 $27.44 $27.45 $27.45 16,034
2019-06-21 $27.37 $27.50 $27.37 $27.48 $27.48 59,043
2019-06-20 $27.64 $27.64 $27.43 $27.43 $27.43 81,688
2019-06-19 $27.56 $27.63 $27.55 $27.56 $27.56 41,726
2019-06-18 $27.57 $27.63 $27.56 $27.56 $27.56 49,381
2019-06-17 $27.44 $27.54 $27.44 $27.49 $27.49 14,746
2019-06-14 $27.71 $27.71 $27.48 $27.52 $27.52 31,142
2019-06-13 $27.63 $27.67 $27.52 $27.65 $27.65 25,002
2019-06-12 $27.56 $27.59 $27.50 $27.50 $27.50 38,489
2019-06-11 $27.56 $27.69 $27.56 $27.65 $27.65 27,166
2019-06-10 $27.54 $27.67 $27.53 $27.57 $27.57 22,829
2019-06-07 $27.71 $27.71 $27.55 $27.55 $27.55 31,781
2019-06-06 $27.86 $27.86 $27.68 $27.71 $27.71 15,641
2019-06-05 $27.83 $27.86 $27.75 $27.77 $27.77 23,791
2019-06-04 $27.66 $27.98 $27.54 $27.90 $27.90 27,834
2019-06-03 $27.12 $27.43 $27.12 $27.22 $27.22 9,765
2019-05-31 $27.35 $27.35 $27.13 $27.13 $27.13 98,221
2019-05-30 $27.58 $27.75 $27.46 $27.52 $27.52 16,932
2019-05-29 $27.53 $27.65 $27.47 $27.56 $27.56 55,821
2019-05-28 $28.06 $28.07 $27.77 $27.80 $27.80 8,008
2019-05-24 $28.11 $28.16 $27.98 $28.05 $28.05 7,897
2019-05-23 $28.04 $28.04 $27.85 $27.99 $27.99 71,044
2019-05-22 $28.35 $28.48 $28.35 $28.38 $28.38 13,028
2019-05-21 $28.54 $28.67 $28.54 $28.63 $28.63 10,807
2019-05-20 $28.22 $28.40 $28.21 $28.28 $28.28 10,285
2019-05-17 $28.40 $28.79 $28.40 $28.48 $28.48 18,390
2019-05-16 $28.61 $28.87 $28.60 $28.65 $28.65 30,810
2019-05-15 $28.25 $28.64 $28.25 $28.56 $28.56 18,970
2019-05-14 $28.30 $28.63 $28.30 $28.53 $28.53 17,026
2019-05-13 $28.56 $28.58 $28.18 $28.35 $28.35 20,766
2019-05-10 $28.91 $29.10 $28.66 $29.04 $29.04 12,656
2019-05-09 $28.82 $29.14 $28.77 $29.10 $29.10 23,440
2019-05-08 $29.12 $29.38 $29.12 $29.15 $29.15 13,053
2019-05-07 $29.37 $29.48 $29.06 $29.17 $29.17 16,200
2019-05-06 $29.21 $29.71 $29.21 $29.62 $29.62 14,516
2019-05-03 $29.68 $29.79 $29.66 $29.77 $29.77 38,626
2019-05-02 $29.44 $29.68 $29.42 $29.54 $29.54 27,484
2019-05-01 $29.82 $29.84 $29.46 $29.46 $29.46 33,097
2019-04-30 $29.74 $29.85 $29.61 $29.79 $29.79 11,656
2019-04-29 $29.83 $29.88 $29.75 $29.76 $29.76 16,470
2019-04-26 $29.63 $29.88 $29.63 $29.83 $29.83 14,480
2019-04-25 $29.73 $29.83 $29.68 $29.68 $29.68 8,641
2019-04-24 $29.67 $30.02 $29.67 $29.85 $29.85 43,827
2019-04-23 $29.44 $29.83 $29.44 $29.71 $29.71 10,540
2019-04-22 $29.45 $29.54 $29.44 $29.46 $29.46 11,121
2019-04-18 $29.61 $29.65 $29.51 $29.59 $29.59 27,400
2019-04-17 $29.94 $29.94 $29.55 $29.56 $29.56 50,809
2019-04-16 $29.79 $29.79 $29.69 $29.71 $29.71 22,776
2019-04-15 $29.93 $29.93 $29.65 $29.71 $29.71 29,397
2019-04-12 $29.72 $29.86 $29.68 $29.80 $29.80 44,333
2019-04-11 $29.59 $29.71 $29.57 $29.61 $29.61 8,892
2019-04-10 $29.39 $29.61 $29.39 $29.54 $29.54 161,946
2019-04-09 $29.47 $29.53 $29.39 $29.39 $29.39 13,972
2019-04-08 $29.55 $29.65 $29.52 $29.64 $29.64 11,458
2019-04-05 $29.50 $29.68 $29.50 $29.64 $29.64 9,267
2019-04-04 $29.49 $29.49 $29.41 $29.46 $29.46 53,234
2019-04-03 $29.41 $29.49 $29.32 $29.32 $29.32 63,664
2019-04-02 $29.32 $29.32 $29.27 $29.32 $29.32 54,947
2019-04-01 $29.39 $29.39 $29.33 $29.35 $29.35 21,496
2019-03-29 $29.41 $29.41 $29.32 $29.35 $29.35 62,475
2019-03-28 $29.28 $29.43 $29.28 $29.35 $29.35 21,454
2019-03-27 $29.38 $29.38 $29.29 $29.31 $29.31 18,790
2019-03-26 $29.29 $29.33 $29.27 $29.32 $29.32 11,120
2019-03-25 $29.37 $29.37 $29.23 $29.23 $29.23 23,527
2019-03-22 $29.34 $29.34 $29.26 $29.29 $29.29 29,567
2019-03-21 $29.15 $29.38 $29.15 $29.26 $29.26 27,007
2019-03-20 $29.31 $29.31 $29.16 $29.16 $29.16 6,823
2019-03-19 $29.30 $29.41 $29.28 $29.30 $29.30 68,544
2019-03-18 $29.54 $29.54 $29.34 $29.36 $29.36 11,681
2019-03-15 $29.39 $29.51 $29.36 $29.37 $29.37 24,349
2019-03-14 $29.46 $29.48 $29.37 $29.38 $29.38 14,835
2019-03-13 $29.39 $29.50 $29.34 $29.38 $29.38 39,812
2019-03-12 $29.48 $29.49 $29.41 $29.41 $29.41 32,134
2019-03-11 $29.46 $29.55 $29.46 $29.50 $29.50 33,345
2019-03-08 $29.58 $29.60 $29.50 $29.50 $29.50 15,953
2019-03-07 $29.54 $29.58 $29.46 $29.46 $29.46 57,837
2019-03-06 $29.54 $29.58 $29.40 $29.40 $29.40 16,751
2019-03-05 $29.54 $29.63 $29.54 $29.55 $29.55 60,598
2019-03-04 $29.83 $29.86 $29.41 $29.59 $29.59 40,143
2019-03-01 $29.79 $29.97 $29.68 $29.79 $29.79 37,324
2019-02-28 $29.62 $29.69 $29.58 $29.58 $29.58 40,188
2019-02-27 $29.54 $29.72 $29.54 $29.66 $29.66 31,853
2019-02-26 $29.66 $29.75 $29.62 $29.62 $29.62 41,297
2019-02-25 $29.86 $29.94 $29.71 $29.72 $29.72 98,921
2019-02-22 $29.64 $29.80 $29.62 $29.72 $29.72 95,846
2019-02-21 $29.77 $29.81 $29.65 $29.70 $29.70 33,335
2019-02-20 $29.73 $29.90 $29.73 $29.81 $29.81 87,039
2019-02-19 $29.75 $29.85 $29.72 $29.72 $29.72 19,092
2019-02-15 $29.65 $29.73 $29.63 $29.73 $29.73 29,150
2019-02-14 $29.22 $29.54 $29.22 $29.41 $29.41 27,358
2019-02-13 $29.33 $29.51 $29.32 $29.37 $29.37 46,628
2019-02-12 $29.10 $29.32 $29.10 $29.23 $29.23 50,929
2019-02-11 $28.90 $29.01 $28.88 $29.00 $29.00 103,681
2019-02-08 $28.75 $28.90 $28.66 $28.89 $28.89 76,700
2019-02-07 $29.00 $29.05 $28.76 $28.87 $28.87 171,089
2019-02-06 $29.19 $29.23 $29.07 $29.14 $29.14 48,671
2019-02-05 $29.10 $29.22 $29.06 $29.22 $29.22 60,722
2019-02-04 $29.05 $29.05 $28.93 $28.97 $28.97 194,793
2019-02-01 $28.80 $29.00 $28.80 $28.94 $28.94 84,864
2019-01-31 $28.83 $28.88 $28.79 $28.82 $28.82 113,633
2019-01-30 $28.92 $29.03 $28.87 $28.87 $28.87 99,019
2019-01-29 $28.96 $29.05 $28.96 $28.99 $28.99 80,837
2019-01-28 $28.93 $29.07 $28.93 $28.93 $28.93 19,757
2019-01-25 $28.87 $28.98 $28.85 $28.91 $28.91 210,885
2019-01-24 $28.80 $28.91 $28.80 $28.82 $28.82 12,943
2019-01-23 $28.69 $28.80 $28.69 $28.70 $28.70 52,474
2019-01-22 $28.72 $28.86 $28.70 $28.76 $28.76 45,111
2019-01-18 $28.68 $28.81 $28.68 $28.71 $28.71 143,622
2019-01-17 $28.75 $28.80 $28.68 $28.77 $28.77 94,048
2019-01-16 $28.65 $28.75 $28.64 $28.64 $28.64 353,926
2019-01-15 $28.78 $28.80 $28.69 $28.69 $28.69 37,657
2019-01-14 $28.93 $28.93 $28.78 $28.81 $28.81 38,106
2019-01-11 $28.57 $28.95 $28.57 $28.78 $28.78 49,111
2019-01-10 $28.68 $28.81 $28.67 $28.71 $28.71 37,997
2019-01-09 $28.62 $28.90 $28.62 $28.86 $28.86 76,462
2019-01-08 $28.71 $28.71 $28.59 $28.65 $28.65 27,665
2019-01-07 $28.57 $28.67 $28.46 $28.61 $28.61 29,409
2019-01-04 $28.34 $28.68 $28.34 $28.58 $28.58 83,878
2019-01-03 $28.85 $28.96 $28.48 $28.48 $28.48 15,709
2019-01-02 $28.74 $29.33 $28.41 $29.16 $29.16 56,416
2018-12-31 $28.89 $29.12 $28.76 $28.97 $28.97 132,228
2018-12-28 $29.08 $29.24 $28.73 $28.97 $28.97 207,801
2018-12-27 $28.22 $28.95 $27.87 $28.95 $28.92 86,477
2018-12-26 $27.60 $28.69 $27.40 $28.63 $28.60 106,841
2018-12-24 $27.88 $28.09 $27.33 $27.33 $27.30 26,960
2018-12-21 $29.16 $29.60 $28.53 $28.66 $28.02 168,711
2018-12-20 $29.62 $29.77 $28.87 $29.15 $28.50 41,237
2018-12-19 $30.40 $30.61 $29.66 $29.74 $29.08 63,585
2018-12-18 $30.57 $30.69 $30.26 $30.43 $29.75 36,065
2018-12-17 $30.93 $30.97 $30.18 $30.34 $29.66 357,230
2018-12-14 $31.10 $31.36 $30.89 $30.97 $30.28 102,165
2018-12-13 $31.90 $31.90 $31.37 $31.50 $30.80 232,768
2018-12-12 $31.87 $32.07 $31.76 $31.76 $31.05 55,326
2018-12-11 $32.03 $32.03 $31.40 $31.45 $30.75 357,159
2018-12-10 $31.53 $31.61 $30.93 $31.46 $30.76 184,917
2018-12-07 $32.27 $32.27 $31.43 $31.51 $30.81 29,183
2018-12-06 $31.84 $32.16 $31.36 $32.14 $31.42 197,600
2018-12-04 $33.22 $33.37 $32.21 $32.22 $31.50 48,690
2018-12-03 $33.79 $33.79 $33.16 $33.37 $32.62 19,898
2018-11-30 $33.13 $33.15 $32.01 $33.15 $32.41 76,415
2018-11-29 $33.17 $33.22 $32.84 $32.96 $32.22 24,354
2018-11-28 $32.50 $33.11 $32.37 $33.11 $32.37 33,509
2018-11-27 $32.17 $32.52 $32.17 $32.51 $31.78 44,891
2018-11-26 $32.33 $32.48 $32.20 $32.38 $31.66 44,681
2018-11-23 $31.90 $32.13 $31.85 $31.93 $31.22 11,299
2018-11-21 $31.93 $32.28 $31.93 $31.98 $31.27 29,879
2018-11-20 $31.83 $32.10 $31.71 $31.84 $31.13 94,457
2018-11-19 $32.87 $32.87 $32.26 $32.33 $31.61 9,424
2018-11-16 $32.69 $32.94 $32.68 $32.80 $32.07 15,978
2018-11-15 $32.48 $32.90 $32.33 $32.86 $32.13 24,180
2018-11-14 $33.03 $33.03 $32.41 $32.61 $31.88 23,519
2018-11-13 $32.84 $33.12 $32.65 $32.65 $31.92 8,062
2018-11-12 $33.18 $33.18 $32.60 $32.61 $31.88 60,736
2018-11-09 $33.51 $33.55 $33.29 $33.52 $32.77 20,505
2018-11-08 $33.87 $33.88 $33.67 $33.81 $33.05 66,402
2018-11-07 $33.63 $33.79 $33.48 $33.79 $33.03 29,758
2018-11-06 $33.33 $33.58 $33.33 $33.58 $32.83 16,442
2018-11-05 $33.22 $33.36 $32.98 $33.25 $32.51 20,219
2018-11-02 $33.40 $33.43 $32.87 $33.13 $32.39 114,484
2018-11-01 $32.76 $33.25 $32.76 $33.25 $32.51 196,609
2018-10-31 $33.02 $33.06 $32.76 $32.85 $32.12 19,162
2018-10-30 $32.01 $32.57 $32.01 $32.55 $31.82 14,069
2018-10-29 $32.34 $32.59 $31.52 $31.85 $31.14 17,042
2018-10-26 $31.98 $32.40 $31.62 $32.01 $31.29 21,123
2018-10-25 $32.06 $32.64 $31.96 $32.46 $31.73 19,375
2018-10-24 $33.10 $33.10 $32.00 $32.00 $31.28 10,737
2018-10-23 $32.86 $33.40 $32.64 $33.24 $32.50 128,371
2018-10-22 $33.61 $33.81 $33.45 $33.51 $32.76 24,817
2018-10-19 $34.08 $34.08 $33.57 $33.61 $32.86 20,333
2018-10-18 $34.25 $34.26 $33.75 $33.83 $33.07 10,754
2018-10-17 $34.43 $34.43 $33.98 $34.20 $33.44 17,760
2018-10-16 $33.88 $34.38 $33.72 $34.38 $33.61 81,937
2018-10-15 $33.56 $33.77 $33.41 $33.62 $32.87 34,774
2018-10-12 $33.57 $33.68 $33.16 $33.55 $32.80 16,019
2018-10-11 $33.78 $33.84 $33.13 $33.13 $32.39 22,277
2018-10-10 $34.75 $34.75 $33.90 $33.95 $33.19 62,200
2018-10-09 $34.88 $35.03 $34.79 $34.86 $34.08 48,674
2018-10-08 $34.79 $34.97 $34.62 $34.92 $34.14 25,982
2018-10-05 $35.07 $35.10 $34.67 $34.86 $34.08 20,539
2018-10-04 $35.28 $35.28 $34.88 $35.04 $34.26 47,666
2018-10-03 $35.29 $35.49 $35.25 $35.34 $34.55 29,090
2018-10-02 $35.20 $35.42 $35.20 $35.24 $34.45 75,746
2018-10-01 $35.60 $35.60 $35.21 $35.37 $34.58 32,757
2018-09-28 $35.33 $35.51 $35.33 $35.42 $34.63 42,891
2018-09-27 $35.39 $35.50 $35.35 $35.41 $34.62 41,457
2018-09-26 $35.55 $35.60 $35.30 $35.30 $34.51 26,759
2018-09-25 $35.71 $35.71 $35.55 $35.57 $34.77 42,910
2018-09-24 $35.76 $35.76 $35.54 $35.63 $34.83 107,718
2018-09-21 $35.90 $35.96 $35.79 $35.80 $35.00 61,883
2018-09-20 $35.63 $35.83 $35.63 $35.77 $34.97 25,161
2018-09-19 $35.72 $35.77 $35.53 $35.54 $34.75 31,104
2018-09-18 $35.58 $35.73 $35.58 $35.71 $34.91 27,432
2018-09-17 $35.66 $35.66 $35.50 $35.54 $34.75 23,722
2018-09-14 $35.76 $35.81 $35.64 $35.78 $34.98 19,175
2018-09-13 $35.55 $35.70 $35.55 $35.67 $34.87 66,804
2018-09-12 $35.50 $35.57 $35.35 $35.50 $34.71 47,368
2018-09-11 $35.47 $35.55 $35.37 $35.42 $34.63 27,272
2018-09-10 $35.48 $35.55 $35.46 $35.48 $34.69 34,124
2018-09-07 $35.43 $35.54 $35.32 $35.35 $34.56 15,472
2018-09-06 $35.71 $35.71 $35.48 $35.54 $34.75 17,871
2018-09-05 $35.65 $35.74 $35.58 $35.71 $34.91 29,834
2018-09-04 $35.83 $35.90 $35.66 $35.76 $34.96 152,171
2018-08-31 $35.55 $35.82 $35.55 $35.78 $34.98 39,137
2018-08-30 $35.73 $35.89 $35.66 $35.67 $34.87 30,899
2018-08-29 $35.86 $35.93 $35.76 $35.90 $35.10 35,422
2018-08-28 $35.90 $35.94 $35.73 $35.81 $35.01 23,955
2018-08-27 $35.78 $35.88 $35.70 $35.75 $34.95 58,038
2018-08-24 $35.60 $35.68 $35.50 $35.64 $34.84 23,655
2018-08-23 $35.46 $35.56 $35.37 $35.41 $34.62 30,962
2018-08-22 $35.41 $35.55 $35.41 $35.50 $34.71 28,285
2018-08-21 $35.36 $35.56 $35.36 $35.49 $34.70 31,570
2018-08-20 $35.23 $35.37 $35.20 $35.33 $34.54 23,341
2018-08-17 $34.97 $35.18 $34.90 $35.15 $34.37 17,123
2018-08-16 $34.91 $35.02 $34.91 $34.95 $34.17 17,862
2018-08-15 $34.88 $34.88 $34.50 $34.72 $33.94 12,603
2018-08-14 $34.91 $35.10 $34.91 $35.05 $34.27 11,160
2018-08-13 $35.02 $35.08 $34.72 $34.72 $33.94 18,638
2018-08-10 $34.94 $35.04 $34.87 $34.87 $34.09 39,371
2018-08-09 $35.07 $35.18 $35.06 $35.06 $34.27 26,349
2018-08-08 $35.18 $35.18 $35.00 $35.08 $34.30 10,916
2018-08-07 $35.17 $35.17 $35.06 $35.11 $34.33 15,998
2018-08-06 $34.78 $35.01 $34.78 $34.96 $34.18 172,205
2018-08-03 $34.76 $34.84 $34.67 $34.84 $34.06 8,156
2018-08-02 $34.27 $34.62 $34.24 $34.61 $33.84 131,730
2018-08-01 $34.49 $34.49 $34.20 $34.27 $33.51 18,214
2018-07-31 $34.22 $34.48 $34.22 $34.39 $33.62 8,424
2018-07-30 $34.24 $34.26 $34.08 $34.19 $33.43 16,374
2018-07-27 $34.33 $34.35 $34.18 $34.30 $33.53 34,333
2018-07-26 $34.13 $34.45 $34.07 $34.35 $33.58 17,387
2018-07-25 $34.13 $34.32 $34.00 $34.32 $33.55 9,134
2018-07-24 $34.37 $34.37 $33.97 $34.04 $33.28 12,188
2018-07-23 $34.07 $34.19 $33.97 $34.11 $33.35 8,208
2018-07-20 $34.13 $34.13 $34.08 $34.12 $33.36 3,013
2018-07-19 $34.05 $34.30 $34.05 $34.23 $33.46 19,289
2018-07-18 $34.04 $34.23 $34.04 $34.23 $33.46 7,912
2018-07-17 $33.99 $34.17 $33.99 $34.15 $33.38 7,047
2018-07-16 $34.05 $34.05 $33.91 $33.91 $33.15 4,824
2018-07-13 $34.26 $34.26 $34.07 $34.07 $33.31 10,120
2018-07-12 $34.06 $34.18 $33.96 $34.18 $33.42 21,380
2018-07-11 $33.76 $34.10 $33.76 $33.91 $33.15 5,444
2018-07-10 $34.12 $34.15 $34.05 $34.05 $33.29 14,917
2018-07-09 $33.86 $34.11 $33.86 $34.11 $33.34 9,686
2018-07-06 $33.59 $33.80 $33.49 $33.74 $32.99 76,833
2018-07-05 $33.41 $33.56 $33.34 $33.56 $32.81 162,843
2018-07-03 $33.45 $33.45 $33.05 $33.05 $32.31 9,091
2018-07-02 $32.77 $33.21 $32.77 $33.21 $32.47 17,878
2018-06-29 $33.07 $33.37 $33.07 $33.07 $32.33 16,931
2018-06-28 $32.85 $33.06 $32.81 $32.98 $32.24 90,997
2018-06-27 $33.39 $33.41 $32.98 $33.04 $32.30 37,611
2018-06-26 $33.48 $33.48 $33.24 $33.36 $32.61 26,371
2018-06-25 $33.80 $33.80 $33.11 $33.41 $32.66 20,000
2018-06-22 $34.12 $34.12 $33.82 $33.85 $33.09 6,452
2018-06-21 $34.05 $34.05 $33.80 $33.86 $33.10 8,439
2018-06-20 $34.22 $34.22 $34.00 $34.07 $33.30 32,063
2018-06-19 $33.96 $34.07 $33.71 $34.07 $33.31 14,203
2018-06-18 $33.99 $34.13 $33.91 $34.11 $33.35 13,232
2018-06-15 $33.95 $34.17 $33.95 $34.17 $33.41 6,369
2018-06-14 $34.15 $34.16 $34.05 $34.14 $33.38 13,062
2018-06-13 $34.37 $34.37 $34.15 $34.15 $33.39 25,776
2018-06-12 $34.35 $34.36 $34.22 $34.32 $33.55 8,287
2018-06-11 $34.27 $34.28 $33.99 $34.22 $33.46 15,889
2018-06-08 $34.04 $34.10 $33.97 $34.10 $33.34 3,708
2018-06-07 $34.09 $34.10 $33.85 $33.99 $33.23 8,683
2018-06-06 $33.80 $34.03 $33.80 $34.03 $33.27 6,412
2018-06-05 $33.88 $33.98 $33.77 $33.98 $33.22 19,058
2018-06-04 $33.68 $33.76 $33.47 $33.74 $32.99 13,653
2018-06-01 $33.48 $33.49 $33.41 $33.47 $32.72 3,582
2018-05-31 $33.53 $33.53 $33.14 $33.14 $32.40 9,565
2018-05-30 $33.20 $33.61 $33.20 $33.53 $32.78 38,568
2018-05-29 $33.10 $33.26 $33.02 $33.03 $32.29 5,367
2018-05-25 $33.33 $33.35 $33.22 $33.24 $32.50 12,073
2018-05-24 $33.36 $33.36 $33.06 $33.25 $32.51 5,150
2018-05-23 $33.02 $33.21 $33.02 $33.21 $32.47 53,346
2018-05-22 $33.39 $33.49 $33.27 $33.27 $32.53 12,770
2018-05-21 $33.34 $33.34 $33.24 $33.26 $32.52 12,403
2018-05-18 $33.10 $33.12 $33.01 $33.03 $32.30 4,936
2018-05-17 $32.98 $33.35 $32.98 $33.20 $32.46 11,424
2018-05-16 $33.02 $33.26 $33.01 $33.13 $32.39 24,330
2018-05-15 $32.80 $32.92 $32.75 $32.83 $32.10 26,032
2018-05-14 $33.02 $33.13 $32.89 $33.05 $32.31 16,188
2018-05-11 $32.98 $33.01 $32.89 $32.91 $32.17 9,007
2018-05-10 $32.89 $32.89 $32.65 $32.89 $32.15 14,251
2018-05-09 $32.29 $32.68 $32.29 $32.60 $31.87 14,558
2018-05-08 $32.32 $32.37 $32.28 $32.30 $31.58 4,687
2018-05-07 $32.23 $32.36 $32.23 $32.36 $31.64 1,542
2018-05-04 $31.57 $32.30 $31.57 $32.23 $31.51 10,361
2018-05-03 $31.81 $31.96 $31.57 $31.96 $31.25 10,025
2018-05-02 $32.17 $32.23 $31.92 $31.92 $31.21 9,217
2018-05-01 $32.27 $32.27 $31.93 $32.16 $31.44 78,247
2018-04-30 $32.33 $32.43 $32.00 $32.01 $31.29 13,441
2018-04-27 $32.37 $32.49 $32.36 $32.38 $31.66 4,473
2018-04-26 $32.24 $32.64 $32.24 $32.53 $31.80 14,379
2018-04-25 $32.08 $32.43 $32.08 $32.32 $31.59 7,332
2018-04-24 $32.58 $32.69 $32.11 $32.13 $31.41 14,800
2018-04-23 $32.75 $32.75 $32.47 $32.58 $31.85 16,289
2018-04-20 $32.68 $32.87 $32.54 $32.57 $31.84 14,311
2018-04-19 $32.90 $32.90 $32.66 $32.83 $32.10 5,775
2018-04-18 $33.19 $33.20 $33.01 $33.16 $32.42 10,944
2018-04-17 $32.94 $33.11 $32.94 $33.11 $32.37 8,918
2018-04-16 $32.75 $32.84 $32.73 $32.73 $32.00 7,468
2018-04-13 $32.63 $32.68 $32.43 $32.43 $31.71 4,979
2018-04-12 $32.66 $32.76 $32.52 $32.57 $31.84 12,423
2018-04-11 $32.47 $32.54 $32.38 $32.38 $31.65 8,157
2018-04-10 $32.63 $32.72 $32.19 $32.50 $31.77 65,158
2018-04-09 $32.50 $32.53 $32.07 $32.07 $31.35 24,600
2018-04-06 $32.69 $32.69 $31.95 $32.08 $31.36 164,575
2018-04-05 $33.50 $33.50 $32.60 $32.82 $32.09 27,000
2018-04-04 $32.33 $32.43 $32.20 $32.29 $31.57 36,299
2018-04-03 $32.23 $32.34 $32.19 $32.22 $31.50 19,358
2018-04-02 $32.50 $32.50 $32.00 $32.04 $31.32 17,879
2018-03-29 $32.46 $32.53 $32.41 $32.44 $31.72 11,694
2018-03-28 $32.15 $32.35 $32.15 $32.23 $31.51 3,875
2018-03-27 $32.61 $32.63 $32.21 $32.21 $31.49 46,844
2018-03-26 $32.28 $32.54 $32.27 $32.54 $31.81 8,280
2018-03-23 $32.49 $32.49 $32.25 $32.25 $31.53 33,026
2018-03-22 $32.69 $32.75 $32.51 $32.54 $31.81 7,382
2018-03-21 $32.73 $32.93 $32.73 $32.81 $32.07 11,753
2018-03-20 $32.85 $32.89 $32.78 $32.82 $32.09 16,754
2018-03-19 $32.79 $32.79 $32.56 $32.74 $32.01 3,871
2018-03-16 $32.90 $32.97 $32.89 $32.97 $32.23 3,137
2018-03-15 $32.80 $32.89 $32.74 $32.81 $32.08 14,830
2018-03-14 $33.08 $33.10 $32.82 $32.85 $32.12 9,951
2018-03-13 $33.11 $33.12 $32.89 $32.99 $32.25 10,684
2018-03-12 $32.98 $33.01 $32.89 $32.89 $32.15 5,094
2018-03-09 $32.95 $32.99 $32.89 $32.99 $32.25 4,585
2018-03-08 $33.03 $33.03 $32.78 $32.80 $32.07 10,276
2018-03-07 $32.71 $32.92 $32.71 $32.83 $32.10 68,640
2018-03-06 $32.51 $32.76 $32.51 $32.76 $32.03 7,537
2018-03-05 $32.33 $32.56 $32.21 $32.45 $31.72 113,902
2018-03-02 $31.75 $32.39 $31.75 $32.39 $31.67 15,929
2018-03-01 $32.13 $32.16 $31.78 $31.93 $31.21 8,085
2018-02-28 $32.56 $32.71 $32.28 $32.31 $31.59 11,738
2018-02-27 $33.03 $33.05 $32.52 $32.52 $31.79 14,242
2018-02-26 $32.68 $32.92 $32.61 $32.84 $32.11 42,164
2018-02-23 $32.35 $32.65 $32.28 $32.65 $31.92 20,182
2018-02-22 $32.27 $32.53 $32.17 $32.20 $31.48 7,798
2018-02-21 $32.34 $32.78 $32.34 $32.36 $31.63 37,194
2018-02-20 $32.49 $32.66 $32.37 $32.38 $31.66 17,186
2018-02-16 $32.77 $33.00 $32.70 $32.78 $32.05 138,257
2018-02-15 $32.78 $32.85 $32.45 $32.85 $32.12 5,423
2018-02-14 $31.65 $32.57 $31.65 $32.48 $31.75 50,831
2018-02-13 $31.76 $31.93 $31.65 $31.92 $31.21 27,206
2018-02-12 $31.63 $31.98 $31.63 $31.98 $31.27 4,568
2018-02-09 $31.54 $31.63 $30.64 $31.63 $30.92 51,531
2018-02-08 $32.36 $32.36 $31.30 $31.31 $30.61 14,345
2018-02-07 $32.45 $32.77 $32.35 $32.42 $31.70 12,011
2018-02-06 $30.95 $32.40 $30.95 $32.33 $31.61 39,200
2018-02-05 $32.86 $33.07 $31.88 $31.93 $31.22 49,200
2018-02-02 $33.72 $33.72 $33.07 $33.16 $32.42 22,142
2018-02-01 $33.80 $33.96 $33.73 $33.80 $33.05 11,521
2018-01-31 $34.17 $34.17 $33.72 $33.85 $33.09 24,380
2018-01-30 $34.02 $34.13 $33.91 $33.98 $33.22 44,227
2018-01-29 $34.50 $34.50 $34.25 $34.42 $33.65 22,837
2018-01-26 $34.31 $34.53 $34.18 $34.53 $33.76 35,787
2018-01-25 $34.33 $34.38 $34.09 $34.10 $33.34 25,983
2018-01-24 $34.41 $34.51 $34.05 $34.18 $33.42 30,582
2018-01-23 $34.20 $34.36 $34.19 $34.34 $33.57 25,822
2018-01-22 $34.09 $34.25 $34.03 $34.25 $33.48 66,478
2018-01-19 $33.80 $34.08 $33.80 $34.08 $33.32 18,798
2018-01-18 $33.84 $33.93 $33.78 $33.79 $33.03 17,514
2018-01-17 $33.80 $33.95 $33.69 $33.90 $33.14 46,047
2018-01-16 $33.85 $33.89 $33.54 $33.54 $32.80 38,706
2018-01-12 $33.54 $33.67 $33.54 $33.67 $32.92 17,160
2018-01-11 $33.27 $33.48 $33.23 $33.43 $32.68 182,529
2018-01-10 $33.13 $33.15 $32.96 $33.12 $32.38 82,862
2018-01-09 $33.35 $33.35 $33.22 $33.31 $32.57 34,664
2018-01-08 $33.21 $33.32 $33.12 $33.30 $32.56 69,972
2018-01-05 $33.20 $33.24 $33.10 $33.22 $32.48 44,578
2018-01-04 $33.20 $33.20 $33.06 $33.12 $32.38 14,412
2018-01-03 $32.98 $33.01 $32.86 $33.01 $32.27 27,069
2018-01-02 $32.78 $32.81 $32.60 $32.81 $32.07 16,673
2017-12-29 $32.85 $32.85 $32.58 $32.58 $31.85 5,219
2017-12-28 $32.77 $32.77 $32.64 $32.71 $31.97 51,366
2017-12-27 $32.58 $32.67 $32.58 $32.64 $31.91 48,753
2017-12-26 $32.53 $32.63 $32.51 $32.57 $31.84 26,208
2017-12-22 $32.90 $32.90 $32.79 $32.90 $31.85 13,925
2017-12-21 $32.89 $32.89 $32.78 $32.82 $31.77 3,504
2017-12-20 $32.94 $32.94 $32.78 $32.82 $31.77 15,219
2017-12-19 $32.99 $33.09 $32.89 $32.92 $31.87 14,185
2017-12-18 $32.91 $32.99 $32.86 $32.95 $31.90 19,326
2017-12-15 $32.54 $32.75 $32.51 $32.62 $31.58 49,717
2017-12-14 $32.25 $32.55 $32.24 $32.24 $31.21 43,986
2017-12-13 $32.47 $32.61 $32.38 $32.50 $31.46 25,662
2017-12-12 $32.50 $32.51 $32.42 $32.43 $31.39 20,214
2017-12-11 $32.43 $32.46 $32.33 $32.43 $31.39 17,986
2017-12-08 $32.41 $32.50 $32.39 $32.43 $31.39 11,187
2017-12-07 $32.12 $32.36 $32.12 $32.27 $31.24 32,876
2017-12-06 $32.21 $32.24 $32.12 $32.21 $31.18 15,713
2017-12-05 $32.48 $32.48 $32.17 $32.20 $31.17 20,867
2017-12-04 $32.50 $32.63 $32.37 $32.37 $31.34 14,528
2017-12-01 $32.46 $32.46 $31.91 $32.29 $31.26 26,619
2017-11-30 $32.38 $32.46 $32.24 $32.43 $31.39 12,407
2017-11-29 $32.13 $32.21 $32.08 $32.19 $31.16 13,313
2017-11-28 $31.89 $32.04 $31.78 $32.04 $31.02 62,033
2017-11-27 $31.84 $31.84 $31.72 $31.75 $30.74 55,631
2017-11-24 $31.93 $31.93 $31.77 $31.84 $30.82 5,341
2017-11-22 $31.82 $31.90 $31.80 $31.81 $30.79 9,334
2017-11-21 $31.71 $31.81 $31.71 $31.77 $30.75 11,850
2017-11-20 $31.67 $31.68 $31.60 $31.68 $30.67 20,405
2017-11-17 $31.69 $31.69 $31.53 $31.60 $30.59 20,950
2017-11-16 $31.38 $31.60 $31.38 $31.57 $30.56 20,572
2017-11-15 $31.28 $31.30 $30.99 $31.17 $30.18 16,659
2017-11-14 $31.32 $31.41 $31.31 $31.40 $30.40 21,538
2017-11-13 $31.36 $31.48 $31.36 $31.48 $30.47 21,700
2017-11-10 $31.34 $31.44 $31.34 $31.42 $30.41 7,028
2017-11-09 $31.28 $31.44 $31.22 $31.40 $30.40 11,540
2017-11-08 $31.35 $31.54 $31.35 $31.53 $30.52 15,034
2017-11-07 $31.34 $31.40 $31.20 $31.35 $30.35 40,335
2017-11-06 $31.11 $31.29 $31.10 $31.29 $30.29 11,129
2017-11-03 $31.09 $31.10 $31.00 $31.08 $30.09 7,274
2017-11-02 $30.98 $31.00 $30.90 $30.93 $29.95 2,646
2017-11-01 $31.16 $31.16 $30.97 $31.04 $30.05 28,329
2017-10-31 $31.10 $31.14 $31.06 $31.11 $30.12 8,872
2017-10-30 $31.23 $31.24 $31.04 $31.06 $30.07 40,257
2017-10-27 $31.11 $31.26 $31.11 $31.26 $30.26 12,079
2017-10-26 $31.11 $31.11 $30.97 $31.07 $30.08 16,245
2017-10-25 $30.94 $30.94 $30.81 $30.92 $29.93 61,402
2017-10-24 $31.22 $31.22 $31.14 $31.18 $30.18 187,085
2017-10-23 $31.37 $31.37 $31.15 $31.16 $30.17 21,491
2017-10-20 $31.26 $31.35 $31.26 $31.29 $30.29 30,043
2017-10-19 $31.04 $31.18 $30.89 $31.18 $30.18 25,648
2017-10-18 $31.15 $31.15 $31.05 $31.10 $30.11 49,452
2017-10-17 $31.00 $31.01 $30.89 $31.00 $30.01 16,651
2017-10-16 $31.00 $31.02 $30.90 $30.95 $29.96 17,598
2017-10-13 $30.92 $31.04 $30.92 $30.98 $29.99 20,742
2017-10-12 $30.81 $30.97 $30.81 $30.95 $29.96 43,196
2017-10-11 $30.87 $30.91 $30.82 $30.90 $29.91 26,028
2017-10-10 $30.85 $30.85 $30.77 $30.78 $29.80 11,853
2017-10-09 $30.90 $30.90 $30.77 $30.77 $29.79 34,661
2017-10-06 $30.90 $30.92 $30.82 $30.85 $29.87 233,265
2017-10-05 $30.96 $30.98 $30.88 $30.89 $29.90 247,575
2017-10-04 $30.93 $30.97 $30.89 $30.93 $29.94 152,430
2017-10-03 $30.92 $30.97 $30.89 $30.97 $29.98 9,704
2017-10-02 $30.88 $30.92 $30.82 $30.92 $29.93 11,213
2017-09-29 $30.77 $30.88 $30.74 $30.81 $29.83 41,052
2017-09-28 $30.56 $30.72 $30.56 $30.72 $29.74 4,458
2017-09-27 $30.50 $30.60 $30.44 $30.60 $29.62 7,942
2017-09-26 $30.36 $30.42 $30.34 $30.38 $29.41 7,634
2017-09-25 $30.39 $30.41 $30.25 $30.30 $29.33 28,304
2017-09-22 $30.29 $30.42 $30.29 $30.42 $29.45 8,757
2017-09-21 $30.29 $30.33 $30.26 $30.29 $29.32 8,675
2017-09-20 $30.39 $30.39 $30.28 $30.31 $29.35 6,910
2017-09-19 $30.32 $30.38 $30.28 $30.36 $29.39 11,769
2017-09-18 $30.33 $30.41 $30.29 $30.35 $29.38 17,567
2017-09-15 $30.28 $30.35 $30.25 $30.31 $29.34 15,655
2017-09-14 $30.25 $30.29 $30.24 $30.25 $29.28 17,863
2017-09-13 $30.24 $30.30 $30.20 $30.24 $29.27 19,170
2017-09-12 $30.20 $30.27 $30.20 $30.26 $29.29 5,529
2017-09-11 $30.00 $30.23 $30.00 $30.23 $29.26 10,574
2017-09-08 $29.84 $29.88 $29.82 $29.86 $28.91 19,100
2017-09-07 $29.85 $29.85 $29.75 $29.84 $28.89 6,345
2017-09-06 $29.97 $29.97 $29.79 $29.88 $28.93 7,698
2017-09-05 $30.18 $30.18 $29.69 $29.80 $28.84 21,674
2017-09-01 $30.06 $30.12 $30.00 $30.12 $29.16 9,642
2017-08-31 $29.94 $29.95 $29.89 $29.92 $28.97 4,818
2017-08-30 $29.54 $29.79 $29.54 $29.71 $28.76 17,322
2017-08-29 $29.43 $29.55 $29.43 $29.55 $28.60 25,991
2017-08-28 $29.70 $29.70 $29.51 $29.55 $28.61 12,437
2017-08-25 $29.54 $29.66 $29.54 $29.61 $28.66 26,411
2017-08-24 $29.62 $29.62 $29.49 $29.49 $28.54 5,708
2017-08-23 $29.52 $29.56 $29.48 $29.54 $28.60 44,233
2017-08-22 $29.43 $29.61 $29.43 $29.61 $28.66 6,527
2017-08-21 $29.28 $29.36 $29.20 $29.30 $28.36 18,825
2017-08-18 $29.29 $29.47 $29.29 $29.30 $28.36 3,751
2017-08-17 $29.81 $29.81 $29.49 $29.49 $28.55 4,994
2017-08-16 $29.90 $29.94 $29.83 $29.87 $28.92 8,209
2017-08-15 $29.99 $29.99 $29.79 $29.84 $28.89 29,018
2017-08-14 $29.72 $29.95 $29.72 $29.91 $28.95 4,818
2017-08-11 $29.30 $29.62 $29.30 $29.59 $28.65 7,069
2017-08-10 $29.86 $29.87 $29.52 $29.53 $28.59 10,789
2017-08-09 $29.92 $29.92 $29.78 $29.90 $28.95 15,002
2017-08-08 $30.14 $30.24 $30.00 $30.04 $29.08 10,738
2017-08-07 $30.09 $30.19 $30.08 $30.16 $29.20 10,414
2017-08-04 $30.08 $30.08 $30.01 $30.04 $29.08 10,452
2017-08-03 $30.12 $30.13 $29.99 $29.99 $29.03 5,847
2017-08-02 $30.34 $30.34 $30.04 $30.13 $29.17 11,894
2017-08-01 $30.29 $30.31 $30.25 $30.30 $29.33 10,117
2017-07-31 $30.29 $30.29 $30.17 $30.23 $29.26 20,073
2017-07-28 $30.31 $30.31 $30.20 $30.22 $29.25 4,820
2017-07-27 $30.49 $30.51 $30.20 $30.34 $29.37 9,517
2017-07-26 $30.60 $30.60 $30.45 $30.48 $29.50 79,771
2017-07-25 $30.59 $30.63 $30.50 $30.62 $29.64 11,008
2017-07-24 $30.44 $30.53 $30.44 $30.52 $29.55 13,123
2017-07-21 $30.55 $30.55 $30.44 $30.52 $29.55 9,175
2017-07-20 $30.51 $30.60 $30.51 $30.58 $29.60 7,423
2017-07-19 $30.45 $30.57 $30.43 $30.54 $29.56 13,656
2017-07-18 $30.43 $30.43 $30.28 $30.34 $29.37 16,071
2017-07-17 $30.43 $30.48 $30.37 $30.46 $29.49 35,828
2017-07-14 $30.40 $30.43 $30.34 $30.42 $29.45 9,015
2017-07-13 $30.40 $30.40 $30.23 $30.28 $29.31 20,534
2017-07-12 $30.27 $30.30 $30.26 $30.26 $29.29 6,163
2017-07-11 $30.11 $30.13 $29.95 $30.07 $29.11 13,130
2017-07-10 $30.13 $30.18 $30.09 $30.12 $29.16 7,854
2017-07-07 $30.00 $30.15 $29.98 $30.15 $29.19 6,004
2017-07-06 $30.12 $30.12 $29.82 $29.86 $28.91 6,353
2017-07-05 $30.10 $30.24 $30.10 $30.15 $29.19 12,744
2017-07-03 $30.27 $30.27 $30.19 $30.22 $29.26 16,366
2017-06-30 $30.22 $30.24 $30.16 $30.21 $29.25 4,803
2017-06-29 $30.37 $30.37 $30.06 $30.20 $29.24 17,473
2017-06-28 $30.40 $30.41 $30.32 $30.38 $29.41 11,293
2017-06-27 $30.40 $30.40 $30.24 $30.24 $29.27 8,073
2017-06-26 $30.44 $30.45 $30.36 $30.38 $29.41 3,922
2017-06-23 $30.28 $30.37 $30.22 $30.35 $29.38 2,898
2017-06-22 $30.18 $30.31 $30.12 $30.31 $29.34 23,470
2017-06-21 $30.18 $30.18 $30.11 $30.15 $29.19 7,056
2017-06-20 $30.24 $30.24 $30.13 $30.15 $29.18 2,386
2017-06-19 $30.23 $30.31 $30.19 $30.31 $29.34 29,990
2017-06-16 $30.08 $30.10 $30.00 $30.08 $29.11 3,176
2017-06-15 $29.96 $30.15 $29.96 $30.14 $29.18 26,517
2017-06-14 $30.19 $30.19 $30.08 $30.08 $29.12 13,226
2017-06-13 $30.07 $30.10 $30.03 $30.09 $29.13 7,476
2017-06-12 $29.92 $30.03 $29.90 $30.02 $29.06 6,052
2017-06-09 $30.05 $30.15 $29.92 $29.98 $29.02 12,890
2017-06-08 $29.98 $30.04 $29.93 $30.04 $29.08 10,047
2017-06-07 $29.89 $29.93 $29.87 $29.92 $28.96 14,650
2017-06-06 $29.88 $29.88 $29.85 $29.85 $28.90 2,592
2017-06-05 $29.95 $29.95 $29.90 $29.92 $28.96 18,953
2017-06-02 $29.86 $30.00 $29.81 $29.95 $28.99 33,064
2017-06-01 $29.61 $29.84 $29.60 $29.82 $28.87 36,146
2017-05-31 $29.57 $29.57 $29.37 $29.43 $28.49 4,678
2017-05-30 $29.54 $29.54 $29.50 $29.51 $28.56 6,215
2017-05-26 $29.45 $29.54 $29.44 $29.54 $28.59 11,523
2017-05-25 $29.48 $29.61 $29.48 $29.57 $28.63 15,649
2017-05-24 $29.37 $29.38 $29.32 $29.38 $28.44 4,944
2017-05-23 $29.37 $29.37 $29.22 $29.29 $28.35 8,611
2017-05-22 $29.07 $29.27 $29.07 $29.27 $28.33 5,849
2017-05-19 $28.93 $29.21 $28.93 $29.08 $28.15 17,430
2017-05-18 $28.77 $28.97 $28.70 $28.86 $27.94 7,913
2017-05-17 $29.14 $29.14 $28.88 $28.88 $27.96 26,465
2017-05-16 $29.34 $29.35 $29.31 $29.33 $28.39 7,371
2017-05-15 $29.44 $29.49 $29.35 $29.43 $28.49 11,372
2017-05-12 $29.38 $29.38 $29.27 $29.27 $28.34 39,011
2017-05-11 $29.36 $29.42 $29.24 $29.36 $28.42 6,585
2017-05-10 $29.37 $29.53 $29.37 $29.53 $28.59 10,088
2017-05-09 $29.36 $29.40 $29.33 $29.38 $28.44 3,217
2017-05-08 $29.34 $29.35 $29.30 $29.31 $28.37 5,334
2017-05-05 $29.23 $29.26 $29.22 $29.26 $28.33 1,486
2017-05-04 $29.11 $29.19 $29.07 $29.16 $28.23 5,060
2017-05-03 $29.27 $29.27 $29.12 $29.22 $28.29 10,266
2017-05-02 $29.31 $29.31 $29.21 $29.21 $28.28 8,074
2017-05-01 $29.38 $29.38 $29.22 $29.29 $28.35 4,866
2017-04-28 $29.34 $29.34 $29.20 $29.24 $28.31 19,821
2017-04-27 $29.37 $29.45 $29.35 $29.41 $28.47 39,944
2017-04-26 $29.38 $29.48 $29.37 $29.40 $28.46 4,127
2017-04-25 $29.31 $29.42 $29.21 $29.38 $28.44 6,354
2017-04-24 $29.36 $29.36 $29.12 $29.15 $28.22 5,064
2017-04-21 $28.94 $28.97 $28.88 $28.90 $27.97 14,615
2017-04-20 $28.99 $29.07 $28.82 $29.07 $28.14 18,576
2017-04-19 $28.89 $28.96 $28.82 $28.82 $27.90 6,594
2017-04-18 $28.78 $28.83 $28.71 $28.83 $27.90 14,769
2017-04-17 $28.72 $28.77 $28.58 $28.75 $27.83 6,476
2017-04-13 $28.80 $28.80 $28.64 $28.66 $27.74 2,177
2017-04-12 $28.89 $28.89 $28.76 $28.80 $27.88 4,465
2017-04-11 $28.88 $28.94 $28.71 $28.93 $28.00 56,082
2017-04-10 $28.93 $29.05 $28.87 $28.94 $28.02 8,301
2017-04-07 $28.88 $28.93 $28.83 $28.86 $27.94 12,288
2017-04-06 $28.81 $28.87 $28.74 $28.87 $27.95 2,973
2017-04-05 $28.99 $29.05 $28.76 $28.76 $27.84 10,016
2017-04-04 $28.90 $28.90 $28.80 $28.88 $27.96 19,991
2017-04-03 $29.05 $29.05 $28.76 $28.90 $27.98 9,970
2017-03-31 $29.01 $29.07 $28.99 $29.03 $28.10 4,030
2017-03-30 $28.94 $29.04 $28.87 $29.04 $28.11 5,005
2017-03-29 $28.86 $28.93 $28.84 $28.89 $27.97 6,742
2017-03-28 $28.70 $28.88 $28.62 $28.87 $27.94 4,555
2017-03-27 $28.55 $28.74 $28.55 $28.74 $27.82 7,868
2017-03-24 $28.76 $28.81 $28.63 $28.70 $27.78 14,701
2017-03-23 $28.66 $28.82 $28.62 $28.62 $27.70 6,087
2017-03-22 $28.50 $28.61 $28.45 $28.60 $27.69 10,395
2017-03-21 $29.09 $29.09 $28.55 $28.65 $27.73 5,319
2017-03-20 $29.09 $29.09 $29.00 $29.01 $28.08 8,465
2017-03-17 $29.15 $29.15 $29.01 $29.10 $28.17 19,983
2017-03-16 $29.19 $29.19 $29.06 $29.09 $28.16 15,383
2017-03-15 $28.94 $29.16 $28.90 $29.13 $28.20 5,848
2017-03-14 $28.80 $28.80 $28.76 $28.80 $27.88 993
2017-03-13 $28.83 $28.89 $28.82 $28.88 $27.96 3,013
2017-03-10 $28.85 $28.91 $28.68 $28.81 $27.89 14,845
2017-03-09 $28.85 $28.85 $28.63 $28.71 $27.79 4,931
2017-03-08 $28.79 $28.84 $28.75 $28.75 $27.83 17,449
2017-03-07 $28.76 $28.77 $28.65 $28.69 $27.77 10,192
2017-03-06 $28.80 $28.83 $28.70 $28.83 $27.91 6,878
2017-03-03 $28.94 $28.94 $28.80 $28.85 $27.93 7,429
2017-03-02 $29.08 $29.08 $28.93 $28.96 $28.04 9,420
2017-03-01 $29.10 $29.15 $29.03 $29.10 $28.17 17,216
2017-02-28 $28.95 $28.95 $28.81 $28.82 $27.90 27,315
2017-02-27 $29.01 $29.09 $28.93 $29.09 $28.16 6,366
2017-02-24 $28.75 $28.97 $28.75 $28.97 $28.04 18,236
2017-02-23 $28.97 $29.01 $28.70 $28.82 $27.90 21,217
2017-02-22 $28.92 $28.92 $28.84 $28.88 $27.96 10,773
2017-02-21 $28.78 $28.91 $28.78 $28.91 $27.99 14,412
2017-02-17 $28.51 $28.62 $28.51 $28.62 $27.71 5,774
2017-02-16 $28.62 $28.63 $28.47 $28.47 $27.56 7,101
2017-02-15 $28.44 $28.62 $28.38 $28.59 $27.68 13,141
2017-02-14 $28.38 $28.47 $28.32 $28.45 $27.54 7,934
2017-02-13 $28.41 $28.41 $28.29 $28.32 $27.42 14,853
2017-02-10 $28.34 $28.39 $28.23 $28.29 $27.39 26,606
2017-02-09 $28.12 $28.29 $28.12 $28.22 $27.32 9,269
2017-02-08 $27.88 $28.03 $27.88 $28.02 $27.13 6,002
2017-02-07 $28.07 $28.07 $27.89 $27.96 $27.06 5,412
2017-02-06 $28.11 $28.11 $27.96 $27.98 $27.09 15,954
2017-02-03 $28.00 $28.10 $28.00 $28.10 $27.20 5,636
2017-02-02 $27.78 $27.91 $27.78 $27.79 $26.90 3,175
2017-02-01 $27.97 $27.97 $27.71 $27.77 $26.88 12,992
2017-01-31 $27.79 $27.82 $27.66 $27.80 $26.91 5,717
2017-01-30 $27.82 $27.82 $27.65 $27.75 $26.87 49,583
2017-01-27 $28.04 $28.04 $27.95 $27.95 $27.06 801
2017-01-26 $28.19 $28.19 $28.05 $28.10 $27.20 3,664
2017-01-25 $28.15 $28.17 $28.13 $28.13 $27.23 11,788
2017-01-24 $27.84 $28.07 $27.84 $28.07 $27.17 2,064
2017-01-23 $27.78 $27.81 $27.67 $27.71 $26.82 3,016
2017-01-20 $27.79 $27.81 $27.71 $27.74 $26.85 11,146
2017-01-19 $27.81 $27.81 $27.58 $27.60 $26.72 4,975
2017-01-18 $27.79 $27.82 $27.76 $27.82 $26.93 11,667
2017-01-17 $27.86 $27.86 $27.66 $27.73 $26.84 8,192
2017-01-13 $27.85 $27.87 $27.77 $27.82 $26.93 19,328
2017-01-12 $27.72 $27.78 $27.52 $27.78 $26.89 11,307
2017-01-11 $27.76 $27.81 $27.68 $27.81 $26.92 6,726
2017-01-10 $27.81 $27.81 $27.66 $27.75 $26.86 20,920
2017-01-09 $27.71 $27.71 $27.64 $27.64 $26.76 5,318
2017-01-06 $27.69 $27.77 $27.61 $27.73 $26.84 4,571
2017-01-05 $27.79 $27.79 $27.66 $27.71 $26.83 10,348
2017-01-04 $27.78 $27.78 $27.77 $27.77 $26.88 1,503
2017-01-03 $27.52 $27.57 $27.38 $27.52 $26.64 7,696
2016-12-30 $27.32 $27.43 $27.32 $27.43 $26.55 5,975
2016-12-29 $27.43 $27.54 $27.40 $27.42 $26.54 7,471
2016-12-28 $27.72 $27.72 $27.40 $27.49 $26.61 6,193
2016-12-27 $27.71 $27.76 $27.67 $27.75 $26.86 13,549
2016-12-23 $27.78 $27.78 $27.57 $27.62 $26.74 6,423
2016-12-22 $28.16 $28.18 $28.01 $28.10 $26.67 14,235
2016-12-21 $28.21 $28.25 $28.21 $28.22 $26.78 11,370
2016-12-20 $28.32 $28.32 $28.18 $28.25 $26.81 37,691
2016-12-19 $28.16 $28.21 $28.09 $28.15 $26.72 13,210
2016-12-16 $28.15 $28.17 $28.03 $28.05 $26.62 31,347
2016-12-15 $28.01 $28.17 $28.01 $28.09 $26.66 20,644
2016-12-14 $28.19 $28.19 $27.94 $27.94 $26.51 4,569
2016-12-13 $28.19 $28.26 $28.14 $28.19 $26.75 7,277
2016-12-12 $28.15 $28.15 $28.05 $28.06 $26.63 1,054
2016-12-09 $28.20 $28.22 $28.10 $28.19 $26.76 3,914
2016-12-08 $28.04 $28.13 $27.84 $28.13 $26.70 7,858
2016-12-07 $27.58 $27.97 $27.52 $27.92 $26.50 18,005
2016-12-06 $27.50 $27.53 $27.36 $27.48 $26.08 12,255
2016-12-05 $27.25 $27.46 $27.25 $27.46 $26.07 5,588
2016-12-02 $27.23 $27.23 $27.12 $27.12 $25.74 2,240
2016-12-01 $27.16 $27.18 $27.10 $27.10 $25.72 6,898
2016-11-30 $27.22 $27.25 $27.13 $27.25 $25.86 26,902
2016-11-29 $27.13 $27.33 $27.13 $27.32 $25.93 32,935
2016-11-28 $27.27 $27.30 $27.26 $27.28 $25.90 14,991
2016-11-25 $27.41 $27.41 $27.41 $27.41 $26.02 177
2016-11-23 $27.25 $27.39 $27.25 $27.39 $26.00 37,771
2016-11-22 $27.13 $27.44 $27.13 $27.33 $25.94 87,020
2016-11-21 $27.20 $27.22 $27.16 $27.20 $25.82 22,629
2016-11-18 $27.19 $27.19 $27.19 $27.19 $25.80 802
2016-11-17 $27.16 $27.16 $27.15 $27.15 $25.77 4,642
2016-11-16 $26.98 $27.08 $26.98 $27.06 $25.68 4,044
2016-11-15 $27.12 $27.12 $27.06 $27.10 $25.72 8,375
2016-11-14 $27.09 $27.16 $27.06 $27.15 $25.77 3,346
2016-11-11 $26.70 $26.89 $26.70 $26.89 $25.52 7,391
2016-11-10 $26.62 $26.69 $26.53 $26.62 $25.27 3,190
2016-11-09 $26.50 $26.56 $26.42 $26.52 $25.17 7,192
2016-11-08 $26.70 $26.73 $26.70 $26.73 $25.37 775
2016-11-07 $26.89 $26.89 $26.65 $26.65 $25.29 2,510
2016-11-04 $26.81 $26.81 $26.81 $26.81 $25.45 100
2016-11-03 $26.94 $26.94 $26.79 $26.81 $25.45 53,378
2016-11-02 $27.05 $27.09 $26.97 $26.98 $25.61 20,500
2016-11-01 $27.28 $27.28 $26.98 $26.98 $25.61 2,700
2016-10-31 $27.24 $27.35 $27.24 $27.35 $25.96 6,087
2016-10-28 $27.28 $27.36 $27.10 $27.18 $25.80 122,254
2016-10-27 $27.40 $27.40 $27.14 $27.14 $25.76 5,788
2016-10-26 $27.45 $27.59 $27.43 $27.49 $26.09 13,766
2016-10-25 $27.70 $27.70 $27.56 $27.60 $26.20 5,453
2016-10-24 $27.74 $27.74 $27.70 $27.74 $26.33 4,657
2016-10-21 $27.48 $27.64 $27.48 $27.62 $26.21 1,736
2016-10-20 $27.59 $27.59 $27.40 $27.58 $26.18 4,015
2016-10-19 $27.60 $27.73 $27.60 $27.70 $26.29 3,106
2016-10-18 $27.50 $27.64 $27.50 $27.61 $26.20 20,605
2016-10-17 $27.63 $27.63 $27.44 $27.47 $26.07 8,716
2016-10-14 $27.67 $27.67 $27.52 $27.52 $26.12 1,525
2016-10-13 $27.49 $27.57 $27.38 $27.54 $26.14 5,616
2016-10-12 $27.57 $27.67 $27.57 $27.65 $26.24 817
2016-10-11 $28.00 $28.00 $27.53 $27.68 $26.28 6,708
2016-10-10 $28.00 $28.11 $28.00 $28.00 $26.58 3,519
2016-10-07 $27.85 $27.85 $27.68 $27.68 $26.27 739
2016-10-06 $27.94 $27.96 $27.76 $27.87 $26.45 19,924
2016-10-05 $27.90 $27.90 $27.90 $27.90 $26.48 159
2016-10-04 $27.91 $27.91 $27.82 $27.82 $26.41 1,238
2016-10-03 $27.87 $27.88 $27.80 $27.86 $26.44 3,179
2016-09-30 $28.01 $28.09 $28.01 $28.03 $26.60 1,990
2016-09-29 $27.89 $27.98 $27.71 $27.81 $26.39 13,490
2016-09-28 $27.93 $28.01 $27.86 $28.01 $26.58 1,513
2016-09-27 $27.71 $27.89 $27.71 $27.89 $26.47 8,796
2016-09-26 $27.79 $27.79 $27.72 $27.72 $26.31 13,455
2016-09-23 $28.08 $28.08 $27.97 $28.00 $26.58 12,591
2016-09-22 $28.08 $28.13 $28.03 $28.12 $26.69 10,224
2016-09-21 $27.72 $27.72 $27.57 $27.57 $26.17 657
2016-09-20 $27.53 $27.53 $27.49 $27.50 $26.10 1,170
2016-09-19 $27.55 $27.65 $27.53 $27.53 $26.13 11,107
2016-09-16 $27.59 $27.59 $27.45 $27.55 $26.15 2,772
2016-09-15 $27.27 $27.66 $27.27 $27.65 $26.25 11,174
2016-09-14 $27.16 $27.30 $27.16 $27.23 $25.85 9,481
2016-09-13 $27.28 $27.28 $27.21 $27.21 $25.83 1,467
2016-09-12 $27.15 $27.69 $27.15 $27.67 $26.27 20,211
2016-09-09 $27.73 $27.73 $27.34 $27.34 $25.95 505
2016-09-08 $28.06 $28.09 $28.00 $28.04 $26.61 3,839
2016-09-07 $28.04 $28.11 $28.01 $28.11 $26.68 8,114
2016-09-06 $28.08 $28.08 $27.90 $27.93 $26.51 36,949
2016-09-02 $28.08 $28.08 $28.04 $28.04 $26.61 2,366
2016-09-01 $27.97 $27.97 $27.66 $27.79 $26.38 34,019
2016-08-31 $27.81 $27.94 $27.81 $27.93 $26.51 5,125
2016-08-30 $28.01 $28.04 $27.99 $28.04 $26.61 8,832
2016-08-29 $27.86 $28.07 $27.86 $28.05 $26.62 13,664
2016-08-26 $27.78 $27.80 $27.74 $27.74 $26.33 2,948
2016-08-25 $28.01 $28.02 $27.94 $27.94 $26.52 11,755
2016-08-24 $28.12 $28.12 $28.03 $28.04 $26.61 2,130
2016-08-23 $28.14 $28.19 $28.11 $28.12 $26.69 8,608
2016-08-22 $27.90 $27.95 $27.89 $27.92 $26.50 1,614
2016-08-19 $27.91 $27.96 $27.85 $27.96 $26.54 927
2016-08-18 $27.90 $27.91 $27.90 $27.91 $26.49 201
2016-08-17 $27.70 $27.78 $27.69 $27.78 $26.37 1,603
2016-08-16 $27.94 $28.03 $27.92 $27.92 $26.50 7,001
2016-08-15 $28.16 $28.17 $28.15 $28.17 $26.74 2,740
2016-08-12 $27.88 $27.88 $27.88 $27.88 $26.46 200
2016-08-11 $27.78 $27.88 $27.78 $27.88 $26.46 2,610
2016-08-10 $27.70 $27.70 $27.63 $27.63 $26.22 1,706
2016-08-09 $27.79 $27.79 $27.79 $27.79 $26.38 305
2016-08-08 $27.95 $27.95 $27.95 $27.95 $26.53 1,273
2016-08-05 $27.75 $27.83 $27.75 $27.83 $26.41 1,268
2016-08-04 $27.63 $27.63 $27.62 $27.62 $26.21 627
2016-08-03 $27.45 $27.59 $27.45 $27.51 $26.11 2,021
2016-08-02 $27.50 $27.50 $27.26 $27.35 $25.95 1,620
2016-08-01 $27.78 $27.78 $27.78 $27.78 $26.36 1,193
2016-07-29 $27.65 $27.65 $27.65 $27.65 $26.24 190
2016-07-28 $27.74 $27.74 $27.71 $27.74 $26.33 8,767
2016-07-27 $27.89 $27.89 $27.75 $27.75 $26.34 1,619
2016-07-26 $27.80 $27.89 $27.80 $27.89 $26.47 820
2016-07-25 $27.80 $27.80 $27.80 $27.80 $26.39 1,242
2016-07-22 $27.86 $27.91 $27.79 $27.91 $26.49 2,982
2016-07-21 $27.87 $27.87 $27.74 $27.74 $26.33 565
2016-07-20 $27.73 $27.73 $27.73 $27.73 $26.32 178
2016-07-19 $27.75 $27.75 $27.75 $27.75 $26.34 16
2016-07-18 $27.75 $27.80 $27.70 $27.75 $26.34 3,188
2016-07-15 $27.67 $27.74 $27.66 $27.72 $26.31 4,178
2016-07-14 $27.70 $27.70 $27.70 $27.70 $26.29 705
2016-07-13 $27.69 $27.69 $27.45 $27.54 $26.14 6,734
2016-07-12 $27.51 $27.61 $27.51 $27.57 $26.16 1,863
2016-07-11 $27.25 $27.40 $27.25 $27.33 $25.94 8,515
2016-07-08 $26.96 $26.96 $26.94 $26.94 $25.57 756
2016-07-07 $26.70 $26.70 $26.58 $26.64 $25.28 1,699
2016-07-06 $26.39 $26.39 $26.39 $26.39 $25.05 0
2016-07-05 $26.50 $26.50 $26.39 $26.39 $25.05 1,142
2016-07-01 $26.80 $26.84 $26.70 $26.78 $25.42 11,176
2016-06-30 $26.18 $26.18 $26.18 $26.18 $24.85 0
2016-06-29 $26.18 $26.18 $26.18 $26.18 $24.85 165
2016-06-28 $25.55 $25.67 $25.55 $25.67 $24.36 3,528
2016-06-27 $25.73 $25.73 $25.23 $25.31 $24.02 23,183
2016-06-24 $26.08 $26.08 $25.95 $26.04 $24.72 1,764
2016-06-23 $26.80 $26.89 $26.80 $26.89 $25.52 2,080
2016-06-22 $26.49 $26.49 $26.49 $26.49 $25.14 20
2016-06-21 $26.49 $26.49 $26.49 $26.49 $25.14 50
2016-06-20 $26.58 $26.58 $26.49 $26.49 $25.14 1,960
2016-06-17 $26.28 $26.28 $26.28 $26.28 $24.89 600
2016-06-16 $26.06 $26.16 $26.06 $26.16 $24.77 480
2016-06-15 $26.36 $26.40 $26.36 $26.40 $25.00 1,625
2016-06-14 $26.23 $26.27 $26.21 $26.21 $24.82 3,867
2016-06-13 $26.47 $26.47 $26.40 $26.40 $25.00 3,752
2016-06-10 $26.75 $26.75 $26.65 $26.66 $25.24 4,963
2016-06-09 $26.92 $27.01 $26.92 $27.01 $25.57 2,419
2016-06-08 $27.05 $27.05 $27.02 $27.02 $25.59 285
2016-06-07 $27.06 $27.06 $26.95 $26.95 $25.51 5,985
2016-06-06 $26.89 $26.91 $26.83 $26.87 $25.44 5,340
2016-06-03 $26.82 $26.84 $26.64 $26.83 $25.40 8,711
2016-06-02 $26.75 $26.82 $26.75 $26.82 $25.39 67,144
2016-06-01 $26.62 $26.73 $26.62 $26.71 $25.28 385
2016-05-31 $26.65 $26.67 $26.65 $26.67 $25.25 1,591
2016-05-27 $26.61 $26.61 $26.53 $26.57 $25.15 14,560
2016-05-26 $26.50 $26.55 $26.50 $26.55 $25.14 7,356
2016-05-25 $26.44 $26.44 $26.44 $26.44 $25.03 340
2016-05-24 $26.25 $26.40 $26.25 $26.40 $25.00 25,889
2016-05-23 $26.07 $26.09 $26.04 $26.04 $24.66 3,748
2016-05-20 $26.01 $26.02 $26.01 $26.01 $24.62 1,675
2016-05-19 $25.79 $25.79 $25.79 $25.79 $24.42 190
2016-05-18 $25.95 $26.04 $25.71 $25.85 $24.48 8,288
2016-05-17 $26.07 $26.07 $25.98 $25.98 $24.60 470
2016-05-16 $25.97 $26.10 $25.96 $26.10 $24.71 3,845
2016-05-13 $26.03 $26.07 $25.87 $25.89 $24.51 2,730
2016-05-12 $26.19 $26.25 $25.90 $25.99 $24.61 2,529
2016-05-11 $26.43 $26.44 $26.23 $26.25 $24.85 13,822
2016-05-10 $26.39 $26.50 $26.35 $26.50 $25.09 2,855
2016-05-09 $26.22 $26.24 $26.16 $26.24 $24.84 18,673
2016-05-06 $26.12 $26.19 $26.12 $26.19 $24.80 225
2016-05-05 $26.22 $26.22 $26.11 $26.14 $24.75 9,895
2016-05-04 $26.20 $26.24 $26.12 $26.22 $24.83 15,574
2016-05-03 $26.50 $26.50 $26.25 $26.38 $24.97 8,306
2016-05-02 $26.71 $26.71 $26.71 $26.71 $25.29 186
2016-04-29 $26.75 $26.75 $26.46 $26.50 $25.09 25,964
2016-04-28 $27.00 $27.16 $26.95 $26.95 $25.52 16,639
2016-04-27 $27.13 $27.15 $27.13 $27.14 $25.70 28,124
2016-04-26 $26.96 $26.96 $26.92 $26.92 $25.49 939
2016-04-25 $26.70 $26.73 $26.70 $26.72 $25.30 8,640
2016-04-22 $26.92 $26.92 $26.82 $26.83 $25.40 2,485
2016-04-21 $26.96 $26.96 $26.75 $26.75 $25.33 5,739
2016-04-20 $26.75 $26.79 $26.70 $26.79 $25.37 6,872
2016-04-19 $26.97 $26.97 $26.75 $26.75 $25.33 3,672
2016-04-18 $26.67 $26.81 $26.67 $26.76 $25.34 7,099
2016-04-15 $26.75 $26.75 $26.63 $26.67 $25.25 2,694
2016-04-14 $26.75 $26.79 $26.74 $26.79 $25.37 2,400
2016-04-13 $26.72 $26.82 $26.72 $26.82 $25.39 3,188
2016-04-12 $26.22 $26.49 $26.22 $26.49 $25.08 724
2016-04-11 $26.40 $26.40 $26.20 $26.20 $24.81 6,997
2016-04-08 $26.33 $26.33 $26.25 $26.26 $24.86 4,105
2016-04-07 $26.50 $26.50 $26.29 $26.29 $24.89 2,850
2016-04-06 $26.32 $26.58 $26.32 $26.58 $25.17 4,929
2016-04-05 $26.35 $26.35 $26.30 $26.30 $24.91 1,340
2016-04-04 $26.75 $26.75 $26.56 $26.56 $25.15 39,755
2016-04-01 $26.55 $26.64 $26.55 $26.64 $25.22 4,901
2016-03-31 $26.61 $26.70 $26.61 $26.70 $25.28 1,843
2016-03-30 $26.72 $26.78 $26.67 $26.72 $25.30 132,823
2016-03-29 $26.33 $26.58 $26.25 $26.56 $25.14 10,635
2016-03-28 $26.16 $26.16 $26.16 $26.16 $24.77 20
2016-03-24 $26.12 $26.16 $26.07 $26.16 $24.77 7,584
2016-03-23 $26.28 $26.39 $26.28 $26.39 $24.99 1,641
2016-03-22 $26.48 $26.49 $26.47 $26.48 $25.07 1,564
2016-03-21 $26.56 $26.58 $26.35 $26.35 $24.95 2,405
2016-03-18 $26.71 $26.76 $26.62 $26.67 $25.16 4,957
2016-03-17 $26.22 $26.56 $26.19 $26.46 $24.96 115,224
2016-03-16 $25.93 $26.25 $25.91 $26.19 $24.71 7,727
2016-03-15 $25.86 $25.86 $25.86 $25.86 $24.39 320
2016-03-14 $26.15 $26.18 $26.14 $26.16 $24.68 3,371
2016-03-11 $26.13 $26.26 $26.13 $26.20 $24.72 10,459
2016-03-10 $25.96 $25.96 $25.67 $25.70 $24.25 9,821
2016-03-09 $25.86 $25.86 $25.73 $25.81 $24.35 7,636
2016-03-08 $26.01 $26.01 $26.01 $26.01 $24.54 135
2016-03-07 $25.89 $26.01 $25.89 $26.01 $24.54 4,075
2016-03-04 $25.83 $26.00 $25.83 $25.92 $24.45 3,864
2016-03-03 $25.60 $25.90 $25.60 $25.90 $24.44 4,300
2016-03-02 $25.57 $25.57 $25.57 $25.57 $24.12 678
2016-03-01 $25.67 $25.67 $25.60 $25.60 $24.15 620
2016-02-29 $25.64 $25.68 $25.64 $25.68 $24.23 4,180
2016-02-26 $25.52 $25.64 $25.52 $25.64 $24.19 1,403
2016-02-25 $25.50 $25.56 $25.50 $25.53 $24.09 2,121
2016-02-24 $25.50 $25.65 $25.49 $25.58 $24.13 3,199
2016-02-23 $25.40 $25.55 $25.40 $25.55 $24.11 4,017
2016-02-22 $25.35 $25.35 $25.31 $25.31 $23.88 1,494
2016-02-19 $25.28 $25.28 $25.22 $25.22 $23.79 5,200
2016-02-18 $25.24 $25.28 $25.24 $25.28 $23.85 4,852
2016-02-17 $25.16 $25.21 $25.13 $25.13 $23.71 4,900
2016-02-16 $25.12 $25.12 $25.08 $25.08 $23.66 7,196
2016-02-12 $25.07 $25.07 $25.01 $25.01 $23.60 1,404
2016-02-11 $25.12 $25.12 $25.01 $25.03 $23.62 2,618
2016-02-10 $25.05 $25.07 $25.04 $25.04 $23.62 2,381
2016-02-09 $25.32 $25.32 $25.07 $25.07 $23.65 4,080
2016-02-08 $25.25 $25.25 $25.12 $25.20 $23.78 2,807
2016-02-05 $25.33 $25.33 $25.32 $25.32 $23.89 748
2016-02-04 $25.04 $25.21 $25.04 $25.15 $23.73 600
2016-02-03 $25.83 $25.83 $25.03 $25.03 $23.62 39,985
2016-02-02 $24.99 $25.06 $24.99 $25.04 $23.62 3,290
2016-02-01 $25.08 $25.08 $25.08 $25.08 $23.66 600
2016-01-29 $24.91 $25.44 $24.91 $24.96 $23.55 12,966
2016-01-28 $25.03 $25.07 $24.97 $24.97 $23.56 7,300
2016-01-27 $25.11 $25.11 $25.09 $25.09 $23.67 16,227
2016-01-26 $25.22 $25.22 $25.18 $25.22 $23.79 4,122
2016-01-25 $25.25 $25.26 $25.25 $25.25 $23.83 1,500
2016-01-22 $25.25 $25.26 $25.24 $25.26 $23.83 32,400
2016-01-21 $25.24 $25.24 $25.22 $25.22 $23.79 3,425
2016-01-20 $25.14 $25.18 $25.05 $25.18 $23.76 1,950
2016-01-19 $24.58 $25.12 $24.58 $25.12 $23.70 38,643
2016-01-15 $24.99 $25.21 $24.99 $25.21 $23.78 7,139
2016-01-14 $25.25 $25.25 $25.03 $25.09 $23.67 6,351
2016-01-13 $25.12 $25.16 $25.12 $25.16 $23.74 1,320
2016-01-12 $25.26 $25.26 $25.25 $25.25 $23.82 1,201
2016-01-11 $25.24 $25.28 $25.17 $25.28 $23.85 2,100
2016-01-08 $25.26 $25.77 $25.14 $25.16 $23.74 8,573
2016-01-07 $25.27 $25.27 $25.18 $25.22 $23.79 2,185
2016-01-06 $25.33 $25.33 $25.18 $25.18 $23.76 6,535
2016-01-05 $25.28 $25.28 $25.22 $25.24 $23.81 3,380
2016-01-04 $25.16 $25.22 $25.15 $25.21 $23.78 4,780

WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA (DYLS) News Headlines

Recent WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA (DYLS) News
Similar Companies to WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA (DYLS) 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.