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.
Invest in WISDOMTREE DYNAMIC LONGSHORT U.S. EQUITY FUND NA (DYLS)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |