WisdomTree Emerging Market Local Debt Fund (ELD) Exchange: NYSE ARCA

Data as of April 17, 2024

$26.75 ($0.24) 0.92%

WisdomTree Emerging Market Local Debt Fund - Daily Information
Click for more stock information on WisdomTree Emerging Market Local Debt Fund.
Daily Information Data
Date April 17, 2024
Open $26.56
Previous Close $26.75
High $26.85
Low $26.52
Adjusted Open $26.56
Previous Adjusted Close $26.75
Adjusted High $26.85
Adjusted Low $26.52

About WisdomTree Emerging Market Local Debt Fund (ELD)

The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve its investment objective through investment in bonds and other debt instruments (“Local Debt”) denominated in the local currencies of emerging market countries. Under normal circumstances, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in Local Debt. For these purposes, Local Debt includes fixed income securities, such as bonds, notes or other debt obligations denominated in local currencies of emerging market countries, as well as certain derivatives and other instruments described herein.The Fund is designed to provide exposure to Local Debt of issuers from a broad range of emerging market regions and countries. The Fund intends to focus its investment on fixed income securities issued by emerging market governments, government agencies, and corporations. The Fund also may invest in fixed income securities denominated in an emerging market currency and issued by supranational organizations, such as the European Investment Bank, International Bank for Reconstruction and Development, International Finance Corporation, or other regional development banks. The Fund also may invest in debt securities linked to inflation rates outside the U.S., including securities or instruments linked to rates in emerging market countries.The Fund intends to provide exposure across several geographic regions and countries. The Fund intends to invest in Local Debt from the following regions: Asia, Latin America, Europe, the Middle East, and Africa. Within these regions, the Fund may invest in countries such as: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Hungary, India, Indonesia, Malaysia, Mexico, Nigeria, Peru, the Philippines, Poland, Romania, Russia, South Africa, South Korea, Taiwan, Thailand and Turkey. This list may change based on market developments. The Fund uses a structured investment approach that analyzes multiple factors. Countries are grouped into differentiated tiers based on an analysis of these factors. Subject to the Fund’s general investment requirement to provide broad regional and country exposure, the Fund generally invests a higher percentage of its assets in countries that have larger and more liquid debt markets and that the Fund’s adviser believes are pursuing sustainable fiscal and monetary policies in light of economic and market conditions. The country exposures are monitored and may be modified, reduced or eliminated. The Fund’s exposure to any single country generally will be limited to 20% of the Fund’s assets. The percentage of Fund assets invested in a specific region, country or issuer will change from time to time.The universe of Local Debt currently includes securities that are rated “investment grade” as well as “non-investment grade” (commonly referred to as “junk bonds”). The Fund intends to provide a broad-based exposure to emerging market debt and therefore will invest in both investment grade and non-investment grade securities. Securities rated investment grade generally are considered to be of higher credit quality and subject to lower default risk. Although securities rated below investment grade may offer the potential for higher yields, they generally are subject to a higher potential risk of loss.The Fund attempts to maintain an aggregate portfolio duration of between two and ten years under normal market conditions. Aggregate portfolio duration is important to investors as an indication of the Fund’s sensitivity to changes in interest rates. The Fund’s actual portfolio duration may be longer or shorter depending upon market conditions. The Fund may also invest in short-term money market securities denominated in the currencies of countries in which the Fund invests.The Fund may invest up to 30% of its net assets in derivatives such as forward currency contracts and swaps. The Fund’s use of forward contracts and swaps will be underpinned by investments in cash or other liquid assets (typically short-term, high- quality U.S. money market securities) and is designed to provide exposure similar to investments in local currency debt. The Fund also may enter into repurchase agreements. Local Debt also includes fixed income securities denominated in an emerging market currency and issued by a supranational organization or regional development bank. Assets not invested in Local Debt generally will be invested in U.S. government securities and investment grade money market instruments. The Fund may invest up to 20% of its assets in debt instruments denominated in U.S. dollars issued by emerging market governments, government agencies, corporations, regional development banks and supranational issuers, as well as derivatives based on such instruments.The decision to secure exposure through direct investment in bonds or indirectly through derivative transactions will be a function of, among other things, market accessibility, credit exposure, tax ramifications and regulatory requirements applicable to U.S. investment companies. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.

Historical Stock Data for WisdomTree Emerging Market Local Debt Fund (ELD)

Date Open High Low Close Adj.Close Volume
2024-04-17 $26.56 $26.85 $26.52 $26.75 $26.75 10,225
2024-04-16 $26.63 $26.83 $26.47 $26.51 $26.51 19,118
2024-04-15 $27.01 $27.19 $26.68 $26.78 $26.78 7,224
2024-04-12 $27.13 $27.22 $27.04 $27.14 $27.14 5,222
2024-04-11 $27.24 $27.74 $27.14 $27.21 $27.21 7,982
2024-04-10 $27.32 $27.32 $27.19 $27.24 $27.24 3,845
2024-04-09 $27.72 $27.72 $27.20 $27.65 $27.65 3,467
2024-04-08 $27.66 $27.66 $27.37 $27.51 $27.51 14,464
2024-04-05 $27.46 $27.48 $27.35 $27.48 $27.48 2,083
2024-04-04 $27.46 $27.56 $27.32 $27.37 $27.37 2,619
2024-04-03 $27.30 $27.51 $27.19 $27.35 $27.35 7,876
2024-04-02 $27.26 $27.50 $27.18 $27.21 $27.21 16,113
2024-04-01 $27.47 $27.47 $27.23 $27.24 $27.24 4,199
2024-03-28 $27.32 $27.44 $27.28 $27.38 $27.38 3,851
2024-03-27 $27.44 $27.47 $27.30 $27.37 $27.37 4,972
2024-03-26 $27.26 $27.45 $27.26 $27.34 $27.34 6,991
2024-03-25 $27.38 $27.48 $27.28 $27.38 $27.38 4,559
2024-03-22 $27.41 $27.47 $27.14 $27.37 $27.37 10,902
2024-03-21 $27.64 $27.73 $27.56 $27.58 $27.46 8,678
2024-03-20 $27.41 $28.16 $27.41 $27.63 $27.51 7,428
2024-03-19 $27.48 $27.60 $27.41 $27.51 $27.38 3,487
2024-03-18 $27.66 $27.73 $27.42 $27.59 $27.47 11,263
2024-03-15 $27.63 $27.88 $27.57 $27.57 $27.45 9,816
2024-03-14 $27.73 $28.16 $27.58 $27.71 $27.59 14,648
2024-03-13 $27.63 $27.90 $27.51 $27.67 $27.55 7,853
2024-03-12 $27.50 $27.82 $27.48 $27.74 $27.62 9,137
2024-03-11 $27.76 $27.84 $27.51 $27.61 $27.49 17,562
2024-03-08 $27.72 $27.84 $27.55 $27.74 $27.62 17,618
2024-03-07 $27.48 $27.75 $27.46 $27.64 $27.51 7,291
2024-03-06 $27.53 $27.95 $27.53 $27.62 $27.50 24,620
2024-03-05 $27.34 $27.62 $27.14 $27.45 $27.33 7,102
2024-03-04 $27.73 $27.73 $27.28 $27.44 $27.32 20,729
2024-03-01 $27.52 $27.57 $27.27 $27.49 $27.49 19,675
2024-02-29 $27.39 $27.84 $27.19 $27.33 $27.33 11,217
2024-02-28 $27.40 $27.43 $27.16 $27.35 $27.35 5,607
2024-02-27 $27.67 $27.75 $27.21 $27.23 $27.23 9,452
2024-02-26 $27.57 $27.67 $27.24 $27.25 $27.25 11,302
2024-02-23 $27.40 $27.53 $27.33 $27.36 $27.36 13,594
2024-02-22 $27.76 $27.76 $27.25 $27.48 $27.36 74,914
2024-02-21 $27.88 $27.88 $27.55 $27.71 $27.71 3,030
2024-02-20 $27.53 $27.95 $27.53 $27.62 $27.62 7,537
2024-02-16 $27.68 $27.88 $27.30 $27.74 $27.74 12,119
2024-02-15 $27.46 $27.90 $27.28 $27.82 $27.82 7,298
2024-02-14 $27.63 $27.63 $27.35 $27.54 $27.54 7,094
2024-02-13 $27.52 $27.52 $26.84 $27.37 $27.37 3,457
2024-02-12 $27.56 $27.67 $27.47 $27.58 $27.58 10,527
2024-02-09 $27.61 $27.62 $26.86 $27.52 $27.52 14,111
2024-02-08 $27.62 $27.62 $27.39 $27.45 $27.45 8,928
2024-02-07 $27.58 $27.66 $27.43 $27.51 $27.51 7,149
2024-02-06 $27.43 $27.59 $27.42 $27.59 $27.59 8,263
2024-02-05 $27.54 $27.54 $27.32 $27.44 $27.44 7,470
2024-02-02 $27.78 $28.15 $27.54 $27.83 $27.83 16,914
2024-02-01 $27.90 $28.02 $27.75 $27.98 $27.98 5,670
2024-01-31 $27.63 $27.88 $27.63 $27.64 $27.64 5,846
2024-01-30 $27.96 $27.96 $27.50 $27.73 $27.73 7,426
2024-01-29 $27.50 $27.69 $27.50 $27.54 $27.54 12,169
2024-01-26 $27.80 $27.80 $27.45 $27.75 $27.75 20,015
2024-01-25 $27.55 $27.64 $27.33 $27.45 $27.45 93,970
2024-01-24 $27.79 $27.79 $27.36 $27.56 $27.44 5,497
2024-01-23 $27.33 $27.64 $27.33 $27.56 $27.44 7,479
2024-01-22 $27.21 $27.76 $27.21 $27.56 $27.44 7,282
2024-01-19 $27.45 $27.67 $27.29 $27.61 $27.48 23,979
2024-01-18 $27.46 $27.70 $27.26 $27.42 $27.30 49,860
2024-01-17 $27.18 $27.62 $27.10 $27.37 $27.25 43,325
2024-01-16 $27.81 $27.85 $27.28 $27.43 $27.31 54,521
2024-01-12 $27.95 $28.01 $27.66 $27.90 $27.90 8,744
2024-01-11 $27.94 $27.97 $27.53 $27.84 $27.84 20,477
2024-01-10 $27.47 $27.94 $27.46 $27.75 $27.75 4,006
2024-01-09 $27.52 $27.93 $27.52 $27.74 $27.74 6,106
2024-01-08 $27.59 $27.94 $27.44 $27.83 $27.83 11,239
2024-01-05 $27.71 $27.89 $27.45 $27.65 $27.65 6,067
2024-01-04 $27.82 $27.85 $27.59 $27.68 $27.68 2,203
2024-01-03 $27.60 $27.84 $27.38 $27.60 $27.60 7,294
2024-01-02 $27.65 $28.04 $27.46 $27.73 $27.73 31,684
2023-12-29 $28.16 $28.16 $27.75 $28.07 $28.07 15,813
2023-12-28 $28.10 $28.18 $27.83 $27.86 $27.86 4,926
2023-12-27 $27.85 $28.11 $27.22 $28.11 $28.11 73,677
2023-12-26 $27.75 $27.89 $27.69 $27.78 $27.78 9,449
2023-12-22 $27.73 $27.83 $27.51 $27.74 $27.74 7,618
2023-12-21 $27.79 $27.80 $27.70 $27.79 $27.67 2,451
2023-12-20 $27.41 $27.85 $27.41 $27.74 $27.62 5,354
2023-12-19 $27.70 $27.85 $27.61 $27.85 $27.73 6,383
2023-12-18 $27.55 $27.78 $27.48 $27.61 $27.49 5,114
2023-12-15 $27.60 $27.84 $27.38 $27.72 $27.60 12,909
2023-12-14 $27.31 $27.89 $27.31 $27.69 $27.57 6,963
2023-12-13 $27.05 $27.45 $26.88 $27.45 $27.33 9,063
2023-12-12 $26.98 $27.19 $26.84 $27.06 $26.94 22,804
2023-12-11 $27.07 $27.09 $26.79 $27.09 $26.97 9,406
2023-12-08 $27.18 $27.32 $26.96 $27.13 $27.01 8,586
2023-12-07 $27.21 $27.29 $26.93 $27.26 $27.15 10,243
2023-12-06 $27.09 $27.32 $27.02 $27.24 $27.12 7,284
2023-12-05 $26.98 $27.22 $26.89 $27.07 $26.95 18,777
2023-12-04 $27.10 $27.26 $26.93 $27.02 $26.90 10,566
2023-12-01 $26.90 $27.56 $26.89 $27.35 $27.35 7,286
2023-11-30 $27.27 $27.35 $26.90 $27.17 $27.17 15,592
2023-11-29 $27.49 $27.49 $27.05 $27.30 $27.30 18,792
2023-11-28 $27.45 $27.45 $27.13 $27.33 $27.33 9,535
2023-11-27 $26.96 $27.28 $26.84 $27.08 $27.08 7,940
2023-11-24 $26.81 $27.12 $26.62 $26.94 $26.94 1,667
2023-11-22 $27.36 $27.38 $26.98 $27.28 $27.16 6,340
2023-11-21 $27.62 $27.62 $27.05 $27.24 $27.12 2,394
2023-11-20 $27.20 $27.55 $27.00 $27.43 $27.31 68,224
2023-11-17 $27.25 $27.42 $26.93 $27.04 $27.04 6,250
2023-11-16 $27.05 $27.22 $26.77 $27.03 $27.03 4,005
2023-11-15 $26.84 $27.03 $26.81 $26.88 $26.88 12,705
2023-11-14 $26.85 $27.16 $26.67 $27.16 $27.16 5,104
2023-11-13 $26.43 $26.69 $25.51 $26.51 $26.51 7,470
2023-11-10 $26.56 $26.72 $26.32 $26.55 $26.55 15,162
2023-11-09 $27.11 $27.38 $26.51 $26.59 $26.59 5,482
2023-11-08 $26.83 $26.84 $25.41 $26.66 $26.66 79,512
2023-11-07 $26.54 $26.74 $26.49 $26.73 $26.73 1,875
2023-11-06 $26.83 $26.88 $26.55 $26.71 $26.71 6,842
2023-11-03 $26.56 $27.65 $26.01 $26.90 $26.90 5,070
2023-11-02 $26.41 $26.99 $26.28 $26.38 $26.38 17,762
2023-11-01 $25.92 $26.12 $25.62 $26.12 $26.12 88,318
2023-10-31 $25.83 $25.95 $25.01 $25.91 $25.91 13,105
2023-10-30 $26.05 $26.06 $25.81 $26.06 $26.06 5,066
2023-10-27 $25.91 $26.00 $25.73 $25.87 $25.87 12,568
2023-10-26 $25.72 $25.92 $25.64 $25.92 $25.92 11,970
2023-10-25 $25.79 $25.79 $25.68 $25.73 $25.73 10,285
2023-10-24 $25.89 $26.01 $25.89 $25.89 $25.77 12,831
2023-10-23 $25.85 $25.93 $25.80 $25.92 $25.80 17,433
2023-10-20 $25.68 $25.85 $25.68 $25.85 $25.73 13,571
2023-10-19 $25.77 $25.90 $25.77 $25.79 $25.67 3,368
2023-10-18 $25.97 $25.97 $25.72 $25.81 $25.69 5,598
2023-10-17 $25.82 $26.00 $25.82 $25.99 $25.87 5,662
2023-10-16 $26.00 $26.13 $25.90 $26.13 $26.01 3,218
2023-10-13 $25.85 $26.10 $25.74 $25.77 $25.65 46,946
2023-10-12 $26.09 $26.17 $25.83 $25.85 $25.73 7,070
2023-10-11 $26.00 $26.16 $25.93 $26.12 $26.00 38,117
2023-10-10 $25.85 $25.85 $25.64 $25.68 $25.56 77,191
2023-10-09 $25.64 $25.65 $25.50 $25.64 $25.52 9,524
2023-10-06 $25.45 $25.67 $25.25 $25.56 $25.44 76,374
2023-10-05 $25.79 $25.80 $25.13 $25.13 $25.01 560,499
2023-10-04 $25.87 $25.88 $25.69 $25.75 $25.63 18,428
2023-10-03 $25.89 $26.05 $25.65 $25.65 $25.53 16,883
2023-10-02 $26.07 $26.25 $25.90 $25.95 $25.83 38,115
2023-09-29 $26.30 $26.32 $26.20 $26.26 $26.14 8,773
2023-09-28 $25.99 $26.13 $25.90 $26.07 $25.95 4,815
2023-09-27 $26.17 $26.17 $25.93 $25.96 $25.84 24,420
2023-09-26 $26.52 $26.54 $26.26 $26.33 $26.21 3,499
2023-09-25 $26.56 $26.58 $26.38 $26.40 $26.27 16,042
2023-09-22 $26.95 $26.96 $26.86 $26.86 $26.86 4,230
2023-09-21 $26.90 $26.98 $26.86 $26.92 $26.92 1,581
2023-09-20 $27.07 $27.26 $27.03 $27.08 $27.08 14,225
2023-09-19 $27.11 $27.17 $26.86 $27.09 $27.09 12,777
2023-09-18 $27.15 $27.23 $27.14 $27.16 $27.16 9,365
2023-09-15 $27.17 $27.21 $27.01 $27.18 $27.18 4,297
2023-09-14 $27.17 $27.20 $27.01 $27.11 $27.11 5,382
2023-09-13 $27.08 $27.23 $27.07 $27.18 $27.18 5,603
2023-09-12 $26.94 $27.03 $26.86 $27.03 $27.03 5,919
2023-09-11 $27.21 $27.21 $27.01 $27.11 $27.11 3,939
2023-09-08 $27.06 $27.06 $26.84 $26.89 $26.89 2,430
2023-09-07 $26.91 $26.99 $26.87 $26.98 $26.98 4,044
2023-09-06 $26.95 $26.97 $26.83 $26.94 $26.94 8,051
2023-09-05 $27.16 $27.21 $27.01 $27.09 $27.09 21,041
2023-09-01 $27.50 $27.50 $27.30 $27.35 $27.35 3,794
2023-08-31 $27.60 $27.60 $27.40 $27.47 $27.47 3,915
2023-08-30 $27.74 $27.75 $27.08 $27.61 $27.61 3,800
2023-08-29 $27.46 $27.74 $27.46 $27.74 $27.74 15,852
2023-08-28 $27.43 $27.53 $27.39 $27.47 $27.47 2,186
2023-08-25 $27.50 $27.50 $27.31 $27.38 $27.38 5,287
2023-08-24 $27.55 $27.55 $27.53 $27.53 $27.42 898
2023-08-23 $27.37 $27.56 $27.33 $27.56 $27.45 6,287
2023-08-22 $27.22 $27.33 $27.10 $27.32 $27.21 22,793
2023-08-21 $27.17 $27.26 $27.04 $27.15 $27.04 9,025
2023-08-18 $27.23 $27.33 $27.20 $27.28 $27.17 12,771
2023-08-17 $27.32 $27.32 $27.17 $27.24 $27.13 11,171
2023-08-16 $27.40 $27.45 $27.17 $27.22 $27.11 6,109
2023-08-15 $27.38 $27.41 $27.27 $27.33 $27.22 12,741
2023-08-14 $27.63 $27.63 $27.30 $27.50 $27.39 5,015
2023-08-11 $27.79 $27.82 $27.63 $27.69 $27.58 6,688
2023-08-10 $27.67 $27.93 $27.67 $27.79 $27.67 7,750
2023-08-09 $27.61 $27.76 $27.61 $27.69 $27.58 3,956
2023-08-08 $27.59 $27.69 $27.56 $27.58 $27.47 1,491
2023-08-07 $27.78 $27.78 $27.65 $27.72 $27.60 4,596
2023-08-04 $27.74 $27.93 $27.67 $27.80 $27.80 29,351
2023-08-03 $27.65 $27.65 $27.55 $27.55 $27.55 2,976
2023-08-02 $27.89 $27.95 $27.84 $27.85 $27.85 9,296
2023-08-01 $28.20 $28.22 $28.02 $28.08 $28.08 9,517
2023-07-31 $28.44 $28.46 $28.37 $28.42 $28.42 23,680
2023-07-28 $28.30 $28.44 $28.30 $28.44 $28.44 11,054
2023-07-27 $28.59 $28.59 $28.22 $28.22 $28.22 3,070
2023-07-26 $28.22 $28.40 $28.22 $28.39 $28.39 19,003
2023-07-25 $28.13 $28.25 $28.11 $28.23 $28.23 13,720
2023-07-24 $28.44 $28.44 $28.22 $28.29 $28.18 23,283
2023-07-21 $28.25 $28.25 $28.11 $28.14 $28.14 14,737
2023-07-20 $28.04 $28.32 $28.04 $28.21 $28.21 34,243
2023-07-19 $28.28 $28.36 $28.22 $28.32 $28.32 11,082
2023-07-18 $28.30 $28.35 $28.26 $28.34 $28.34 6,316
2023-07-17 $28.29 $28.30 $28.09 $28.21 $28.21 5,341
2023-07-14 $28.19 $28.30 $28.18 $28.20 $28.20 16,906
2023-07-13 $28.07 $28.30 $28.07 $28.30 $28.30 26,245
2023-07-12 $27.91 $28.12 $27.91 $28.02 $28.02 10,756
2023-07-11 $27.79 $27.79 $27.52 $27.61 $27.61 4,909
2023-07-10 $27.33 $27.64 $27.33 $27.61 $27.61 9,805
2023-07-07 $27.33 $27.60 $27.33 $27.54 $27.54 3,931
2023-07-06 $27.46 $27.55 $27.24 $27.30 $27.30 10,008
2023-07-05 $27.70 $27.85 $27.44 $27.44 $27.44 9,163
2023-07-03 $27.65 $27.85 $27.62 $27.85 $27.85 2,337
2023-06-30 $27.53 $27.64 $27.52 $27.59 $27.59 6,770
2023-06-29 $27.56 $27.62 $27.40 $27.52 $27.52 4,464
2023-06-28 $27.56 $27.59 $27.44 $27.59 $27.59 4,763
2023-06-27 $27.60 $27.65 $27.60 $27.65 $27.65 1,255
2023-06-26 $27.60 $27.71 $27.06 $27.59 $27.59 8,524
2023-06-23 $27.71 $27.84 $27.55 $27.70 $27.70 9,391
2023-06-22 $27.74 $27.83 $27.67 $27.76 $27.76 2,410
2023-06-21 $27.79 $27.85 $27.61 $27.84 $27.84 11,180
2023-06-20 $27.71 $27.86 $27.57 $27.71 $27.71 7,837
2023-06-16 $27.74 $27.87 $27.60 $27.76 $27.76 5,145
2023-06-15 $27.59 $27.90 $27.54 $27.84 $27.84 6,145
2023-06-14 $27.55 $27.85 $27.48 $27.69 $27.69 7,260
2023-06-13 $27.72 $27.72 $27.43 $27.54 $27.54 13,241
2023-06-12 $27.59 $27.77 $27.31 $27.57 $27.57 4,559
2023-06-09 $27.45 $27.57 $27.34 $27.37 $27.37 12,654
2023-06-08 $27.05 $27.40 $27.05 $27.40 $27.40 3,513
2023-06-07 $27.37 $27.37 $27.14 $27.24 $27.24 7,059
2023-06-06 $27.03 $27.38 $27.03 $27.16 $27.16 5,940
2023-06-05 $27.08 $27.28 $26.97 $27.02 $27.02 2,385
2023-06-02 $27.00 $27.23 $27.00 $27.02 $27.02 26,133
2023-06-01 $26.99 $27.00 $26.75 $26.91 $26.91 3,910
2023-05-31 $26.80 $27.00 $26.72 $26.73 $26.73 4,929
2023-05-30 $26.72 $27.00 $26.66 $26.71 $26.71 6,720
2023-05-26 $26.98 $27.01 $26.60 $26.72 $26.72 5,390
2023-05-25 $26.75 $26.82 $26.63 $26.71 $26.71 8,246
2023-05-24 $26.82 $27.00 $26.78 $26.80 $26.80 4,579
2023-05-23 $26.94 $27.12 $26.73 $26.89 $26.78 6,495
2023-05-22 $26.91 $27.12 $26.91 $26.99 $26.88 3,179
2023-05-19 $26.87 $27.03 $26.79 $26.87 $26.76 8,284
2023-05-18 $27.02 $27.20 $26.79 $27.17 $27.06 6,731
2023-05-17 $27.10 $27.17 $26.98 $27.17 $27.06 4,442
2023-05-16 $27.34 $27.40 $27.12 $27.16 $27.05 6,209
2023-05-15 $26.95 $27.40 $26.95 $27.21 $27.09 15,464
2023-05-12 $26.99 $27.20 $26.87 $26.97 $26.86 223,588
2023-05-11 $27.16 $27.16 $26.96 $27.06 $26.95 5,429
2023-05-10 $27.29 $27.31 $27.16 $27.28 $27.17 3,242
2023-05-09 $27.18 $27.26 $27.02 $27.17 $27.06 8,531
2023-05-08 $27.30 $27.30 $27.08 $27.13 $27.02 2,892
2023-05-05 $27.00 $27.38 $26.97 $27.10 $26.99 15,123
2023-05-04 $27.10 $27.31 $26.96 $27.15 $27.04 180,962
2023-05-03 $26.91 $27.23 $26.91 $27.10 $26.99 38,227
2023-05-02 $26.99 $27.01 $26.67 $26.73 $26.62 3,767
2023-05-01 $26.75 $26.99 $26.75 $26.86 $26.75 4,108
2023-04-28 $27.07 $27.18 $26.91 $27.02 $27.02 8,163
2023-04-27 $26.95 $27.02 $26.95 $27.00 $27.00 3,267
2023-04-26 $26.90 $27.10 $26.90 $27.00 $27.00 13,310
2023-04-25 $26.89 $27.19 $26.89 $26.93 $26.93 38,155
2023-04-24 $26.84 $26.99 $26.70 $26.92 $26.92 4,565
2023-04-21 $26.99 $27.10 $26.80 $27.07 $27.07 3,777
2023-04-20 $26.89 $27.10 $26.83 $27.10 $27.10 10,530
2023-04-19 $26.78 $27.06 $26.75 $26.90 $26.90 38,988
2023-04-18 $26.90 $27.19 $26.89 $27.00 $27.00 6,109
2023-04-17 $27.09 $27.27 $26.87 $27.13 $27.13 28,228
2023-04-14 $27.24 $27.33 $27.11 $27.18 $27.18 4,353
2023-04-13 $27.46 $27.46 $27.15 $27.17 $27.17 8,495
2023-04-12 $27.19 $27.25 $26.93 $27.19 $27.19 2,642
2023-04-11 $27.06 $27.30 $26.65 $26.92 $26.92 240,082
2023-04-10 $26.85 $26.91 $26.78 $26.89 $26.89 6,124
2023-04-06 $27.10 $27.14 $26.88 $27.05 $27.05 6,871
2023-04-05 $26.84 $27.26 $26.84 $27.01 $27.01 4,600
2023-04-04 $27.10 $27.15 $27.05 $27.14 $27.14 7,779
2023-04-03 $27.07 $27.10 $26.95 $27.10 $27.10 10,515
2023-03-31 $27.00 $27.10 $26.75 $27.07 $27.07 5,772
2023-03-30 $27.01 $27.01 $26.62 $26.94 $26.94 5,107
2023-03-29 $26.79 $26.91 $26.61 $26.68 $26.68 5,635
2023-03-28 $26.65 $26.76 $26.55 $26.67 $26.67 3,277
2023-03-27 $26.59 $26.68 $26.46 $26.58 $26.58 17,000
2023-03-24 $26.54 $26.63 $26.54 $26.63 $26.52 2,731
2023-03-23 $26.54 $26.71 $26.50 $26.61 $26.50 7,180
2023-03-22 $26.40 $26.72 $26.33 $26.69 $26.58 2,464
2023-03-21 $26.28 $26.45 $26.10 $26.30 $26.19 4,986
2023-03-20 $26.47 $26.47 $26.26 $26.34 $26.23 490,487
2023-03-17 $26.12 $26.47 $26.10 $26.28 $26.28 22,019
2023-03-16 $26.03 $26.23 $26.03 $26.17 $26.17 2,611
2023-03-15 $26.22 $26.24 $26.02 $26.15 $26.15 10,102
2023-03-14 $26.39 $26.39 $26.28 $26.35 $26.35 3,588
2023-03-13 $26.58 $26.58 $26.27 $26.39 $26.39 2,898
2023-03-10 $26.40 $26.57 $26.26 $26.52 $26.52 9,339
2023-03-09 $26.39 $26.52 $26.26 $26.30 $26.30 4,162
2023-03-08 $26.26 $26.40 $26.26 $26.30 $26.30 3,275
2023-03-07 $26.67 $26.67 $26.26 $26.26 $26.26 5,445
2023-03-06 $26.15 $26.66 $26.15 $26.49 $26.49 5,012
2023-03-03 $26.07 $26.44 $26.03 $26.30 $26.30 8,631
2023-03-02 $26.05 $26.22 $26.02 $26.10 $26.10 2,504
2023-03-01 $26.45 $26.45 $26.05 $26.36 $26.36 3,884
2023-02-28 $26.33 $26.33 $26.03 $26.03 $26.03 3,547
2023-02-27 $26.18 $26.36 $25.90 $26.17 $26.17 10,962
2023-02-24 $26.29 $26.41 $25.94 $26.14 $26.14 6,185
2023-02-23 $26.32 $26.46 $26.15 $26.31 $26.31 9,817
2023-02-22 $26.35 $26.67 $25.99 $26.21 $26.21 18,702
2023-02-21 $26.21 $26.41 $26.08 $26.27 $26.16 14,493
2023-02-17 $26.56 $26.62 $26.09 $26.36 $26.25 3,761
2023-02-16 $26.20 $26.56 $26.12 $26.34 $26.23 6,398
2023-02-15 $26.45 $26.66 $26.14 $26.36 $26.25 16,533
2023-02-14 $26.35 $26.82 $26.35 $26.64 $26.53 5,562
2023-02-13 $26.57 $26.80 $26.51 $26.67 $26.55 5,619
2023-02-10 $26.69 $26.81 $26.58 $26.78 $26.67 4,493
2023-02-09 $26.88 $26.99 $26.50 $26.70 $26.59 6,537
2023-02-08 $27.07 $27.14 $26.49 $26.73 $26.62 6,359
2023-02-07 $26.76 $27.02 $26.47 $26.96 $26.85 6,327
2023-02-06 $26.69 $26.90 $26.46 $26.71 $26.60 9,411
2023-02-03 $27.16 $27.31 $26.79 $27.14 $27.03 19,605
2023-02-02 $27.49 $27.98 $27.16 $27.45 $27.34 58,570
2023-02-01 $27.29 $27.40 $26.81 $27.29 $27.17 13,870
2023-01-31 $27.10 $27.24 $26.90 $27.20 $27.09 20,336
2023-01-30 $27.07 $27.18 $26.83 $26.97 $26.86 11,775
2023-01-27 $26.83 $27.35 $26.83 $27.04 $27.04 23,551
2023-01-26 $26.82 $27.38 $26.82 $27.24 $27.24 27,258
2023-01-25 $26.76 $27.35 $26.69 $27.12 $27.12 8,610
2023-01-24 $26.95 $27.25 $26.77 $27.15 $27.04 37,284
2023-01-23 $26.62 $27.09 $26.62 $26.87 $26.87 6,962
2023-01-20 $26.78 $27.46 $26.58 $27.08 $27.08 70,960
2023-01-19 $26.47 $26.92 $26.47 $26.72 $26.72 22,070
2023-01-18 $27.09 $27.10 $26.66 $26.88 $26.88 41,837
2023-01-17 $26.52 $27.02 $26.30 $26.92 $26.92 36,447
2023-01-13 $26.69 $27.10 $26.69 $26.91 $26.91 22,878
2023-01-12 $26.79 $26.93 $26.61 $26.93 $26.93 9,735
2023-01-11 $26.49 $26.69 $26.28 $26.58 $26.58 3,218
2023-01-10 $26.37 $26.59 $26.14 $26.33 $26.33 20,618
2023-01-09 $26.17 $27.04 $26.12 $26.35 $26.35 6,973
2023-01-06 $25.78 $26.14 $25.72 $26.14 $26.14 17,092
2023-01-05 $25.74 $25.98 $25.59 $25.72 $25.72 13,891
2023-01-04 $25.94 $25.95 $25.32 $25.82 $25.82 12,988
2023-01-03 $26.01 $26.01 $25.22 $25.70 $25.70 7,980
2022-12-30 $25.88 $26.04 $25.62 $25.83 $25.83 7,188
2022-12-29 $25.77 $26.02 $25.57 $25.84 $25.84 11,066
2022-12-28 $25.76 $26.01 $25.54 $25.55 $25.55 26,304
2022-12-27 $25.70 $25.92 $25.65 $25.86 $25.86 3,233
2022-12-23 $26.04 $26.04 $25.69 $25.95 $25.95 2,626
2022-12-22 $25.99 $26.09 $25.76 $25.82 $25.71 6,792
2022-12-21 $26.00 $26.08 $25.76 $25.93 $25.82 9,754
2022-12-20 $25.79 $25.99 $25.57 $25.87 $25.76 6,330
2022-12-19 $25.64 $26.15 $25.40 $25.78 $25.67 14,248
2022-12-16 $25.63 $25.64 $25.45 $25.54 $25.43 23,187
2022-12-15 $25.76 $25.93 $25.45 $25.64 $25.53 10,872
2022-12-14 $25.80 $25.80 $25.46 $25.74 $25.63 19,912
2022-12-13 $25.84 $26.25 $25.26 $25.80 $25.69 9,933
2022-12-12 $25.74 $26.34 $25.31 $25.46 $25.35 25,021
2022-12-09 $25.72 $26.11 $25.53 $25.72 $25.61 15,954
2022-12-08 $25.99 $26.01 $25.77 $25.81 $25.70 24,399
2022-12-07 $25.77 $25.96 $25.74 $25.90 $25.79 10,167
2022-12-06 $25.50 $25.75 $25.50 $25.59 $25.48 11,347
2022-12-05 $25.77 $25.77 $25.48 $25.50 $25.50 20,424
2022-12-02 $25.72 $25.84 $24.94 $25.84 $25.84 94,273
2022-12-01 $25.65 $25.80 $25.55 $25.58 $25.58 21,657
2022-11-30 $25.50 $25.68 $25.28 $25.57 $25.57 7,315
2022-11-29 $25.57 $25.57 $25.31 $25.50 $25.50 3,070
2022-11-28 $25.13 $25.44 $25.13 $25.27 $25.27 10,054
2022-11-25 $25.17 $25.66 $25.17 $25.37 $25.37 7,557
2022-11-23 $25.25 $25.34 $25.15 $25.34 $25.34 1,838
2022-11-22 $25.26 $25.67 $25.13 $25.55 $25.55 109,905
2022-11-21 $25.38 $25.60 $25.02 $25.40 $25.40 92,973
2022-11-18 $25.31 $25.33 $25.04 $25.19 $25.19 1,907
2022-11-17 $25.25 $25.31 $24.73 $25.18 $25.18 6,158
2022-11-16 $25.42 $25.58 $25.02 $25.26 $25.26 9,823
2022-11-15 $25.39 $25.52 $25.00 $25.34 $25.34 9,367
2022-11-14 $25.22 $25.25 $25.14 $25.25 $25.25 17,200
2022-11-11 $25.47 $25.47 $25.11 $25.28 $25.28 10,869
2022-11-10 $24.87 $25.70 $24.87 $25.27 $25.27 18,958
2022-11-09 $24.70 $24.86 $24.54 $24.73 $24.73 3,221
2022-11-08 $24.45 $24.73 $24.35 $24.73 $24.73 5,996
2022-11-07 $24.56 $24.61 $23.90 $24.30 $24.30 22,533
2022-11-04 $24.39 $24.53 $24.32 $24.42 $24.42 2,550
2022-11-03 $23.91 $24.20 $23.91 $23.94 $23.94 13,668
2022-11-02 $24.21 $24.43 $23.98 $24.26 $24.26 11,773
2022-11-01 $24.17 $24.39 $23.95 $24.09 $24.09 28,479
2022-10-31 $24.16 $24.69 $23.79 $24.08 $24.08 7,774
2022-10-28 $24.32 $24.44 $24.17 $24.32 $24.32 8,233
2022-10-27 $24.28 $24.53 $24.17 $24.43 $24.43 118,542
2022-10-26 $24.24 $24.69 $24.21 $24.31 $24.31 2,228
2022-10-25 $24.18 $24.18 $23.96 $24.14 $24.14 3,389
2022-10-24 $24.02 $24.52 $23.89 $23.97 $23.86 7,126
2022-10-21 $24.03 $24.66 $23.88 $24.12 $24.12 3,058
2022-10-20 $24.07 $24.14 $24.03 $24.10 $24.10 1,825
2022-10-19 $24.21 $24.70 $23.95 $24.10 $24.10 4,584
2022-10-18 $24.43 $24.43 $24.15 $24.28 $24.28 2,059
2022-10-17 $24.35 $25.00 $24.19 $24.20 $24.20 7,268
2022-10-14 $24.46 $24.86 $24.09 $24.14 $24.14 6,477
2022-10-13 $24.15 $25.13 $24.15 $24.41 $24.41 19,318
2022-10-12 $24.42 $24.67 $24.03 $24.34 $24.34 15,151
2022-10-11 $24.42 $24.43 $24.04 $24.29 $24.29 1,635
2022-10-10 $24.54 $24.65 $24.40 $24.41 $24.41 3,387
2022-10-07 $24.58 $24.60 $24.19 $24.44 $24.44 3,734
2022-10-06 $24.48 $24.88 $24.48 $24.60 $24.60 941
2022-10-05 $24.43 $25.04 $24.36 $24.76 $24.76 4,459
2022-10-04 $24.89 $25.07 $24.48 $24.93 $24.93 9,948
2022-10-03 $24.50 $24.80 $24.49 $24.70 $24.70 21,401
2022-09-30 $24.43 $24.72 $24.23 $24.27 $24.27 4,965
2022-09-29 $24.55 $24.64 $23.95 $24.58 $24.58 17,984
2022-09-28 $24.45 $24.58 $24.23 $24.58 $24.58 7,932
2022-09-27 $24.48 $24.48 $24.23 $24.43 $24.43 6,581
2022-09-26 $24.70 $25.20 $24.24 $24.39 $24.39 18,497
2022-09-23 $25.13 $25.14 $24.68 $24.95 $24.95 24,423
2022-09-22 $25.27 $25.35 $25.05 $25.32 $25.32 13,191
2022-09-21 $25.35 $25.55 $25.13 $25.34 $25.34 3,312
2022-09-20 $25.41 $25.67 $25.23 $25.41 $25.41 18,725
2022-09-19 $25.37 $25.65 $25.01 $25.48 $25.48 171,735
2022-09-16 $24.76 $25.56 $24.76 $25.41 $25.41 9,181
2022-09-15 $25.72 $25.72 $25.26 $25.43 $25.43 12,644
2022-09-14 $25.37 $25.62 $25.30 $25.58 $25.58 5,996
2022-09-13 $25.67 $25.94 $25.40 $25.49 $25.49 10,080
2022-09-12 $26.17 $26.21 $25.81 $26.01 $26.01 8,297
2022-09-09 $25.68 $25.93 $25.68 $25.86 $25.86 2,697
2022-09-08 $25.48 $25.78 $25.48 $25.76 $25.76 1,849
2022-09-07 $25.35 $25.60 $25.35 $25.60 $25.60 930
2022-09-06 $25.70 $25.78 $25.03 $25.57 $25.57 8,621
2022-09-02 $25.86 $25.93 $25.73 $25.78 $25.78 3,573
2022-09-01 $26.01 $26.01 $25.70 $25.86 $25.86 21,568
2022-08-31 $25.74 $26.12 $25.74 $25.95 $25.95 4,884
2022-08-30 $26.32 $26.35 $26.08 $26.08 $26.08 4,760
2022-08-29 $26.05 $26.25 $25.90 $26.08 $26.08 2,543
2022-08-26 $26.10 $26.18 $25.89 $26.00 $26.00 2,053
2022-08-25 $26.00 $26.26 $25.85 $26.09 $26.09 4,206
2022-08-24 $26.11 $26.33 $25.94 $26.15 $26.04 1,930
2022-08-23 $26.26 $26.47 $25.86 $26.27 $26.15 7,023
2022-08-22 $25.85 $26.23 $25.85 $26.05 $25.93 10,808
2022-08-19 $26.03 $26.23 $25.90 $26.10 $25.99 1,245
2022-08-18 $26.40 $26.46 $26.17 $26.33 $26.21 2,520
2022-08-17 $26.33 $26.69 $26.27 $26.49 $26.37 16,289
2022-08-16 $26.80 $26.80 $26.46 $26.63 $26.51 26,415
2022-08-15 $26.85 $26.86 $26.69 $26.74 $26.62 5,340
2022-08-12 $26.93 $27.18 $26.64 $26.86 $26.74 10,441
2022-08-11 $26.93 $27.23 $26.71 $26.94 $26.82 176,990
2022-08-10 $26.29 $26.63 $26.29 $26.61 $26.49 3,436
2022-08-09 $26.18 $26.37 $25.93 $25.97 $25.86 10,012
2022-08-08 $26.12 $26.53 $25.92 $25.95 $25.84 14,403
2022-08-05 $25.92 $26.28 $25.92 $25.99 $25.88 2,033
2022-08-04 $25.91 $26.50 $25.84 $26.06 $25.95 3,144
2022-08-03 $25.79 $26.12 $25.62 $25.88 $25.77 7,561
2022-08-02 $25.86 $25.86 $25.55 $25.79 $25.68 5,251
2022-08-01 $25.85 $26.10 $25.82 $26.10 $25.98 8,462
2022-07-29 $25.80 $26.08 $25.80 $25.91 $25.80 36,075
2022-07-28 $25.65 $26.20 $25.65 $25.88 $25.77 22,686
2022-07-27 $25.30 $25.72 $25.10 $25.52 $25.41 18,273
2022-07-26 $25.34 $25.35 $25.22 $25.29 $25.18 1,225
2022-07-25 $25.00 $25.44 $25.00 $25.34 $25.23 30,253
2022-07-22 $25.22 $25.25 $24.98 $25.15 $24.92 10,178
2022-07-21 $24.95 $25.17 $24.84 $25.09 $24.87 14,705
2022-07-20 $25.29 $25.29 $24.99 $25.04 $24.82 2,205
2022-07-19 $25.00 $25.29 $24.97 $25.15 $24.93 4,524
2022-07-18 $24.86 $25.27 $24.79 $25.01 $24.78 24,005
2022-07-15 $25.03 $25.38 $24.73 $24.93 $24.71 25,440
2022-07-14 $24.01 $25.34 $24.01 $24.63 $24.41 37,154
2022-07-13 $24.61 $24.91 $24.25 $24.87 $24.65 26,410
2022-07-12 $24.79 $24.98 $24.62 $24.71 $24.49 3,807
2022-07-11 $24.87 $25.09 $24.69 $24.82 $24.60 15,755
2022-07-08 $25.21 $25.21 $24.98 $25.18 $24.95 13,441
2022-07-07 $25.08 $25.16 $25.08 $25.10 $24.88 6,561
2022-07-06 $25.21 $25.21 $24.66 $24.83 $24.61 15,667
2022-07-05 $25.22 $25.22 $24.89 $25.12 $24.89 22,198
2022-07-01 $25.31 $25.63 $25.22 $25.54 $25.31 22,884
2022-06-30 $25.49 $25.73 $25.26 $25.65 $25.42 5,465
2022-06-29 $25.84 $25.84 $25.48 $25.72 $25.49 7,052
2022-06-28 $25.67 $25.92 $25.45 $25.45 $25.22 9,779
2022-06-27 $25.40 $25.93 $25.39 $25.59 $25.36 5,594
2022-06-24 $25.77 $25.90 $25.51 $25.67 $25.44 4,183
2022-06-23 $25.57 $25.76 $25.37 $25.50 $25.16 15,550
2022-06-22 $25.64 $25.80 $25.48 $25.73 $25.39 11,436
2022-06-21 $25.69 $25.73 $25.34 $25.57 $25.23 2,067
2022-06-17 $25.94 $25.94 $25.55 $25.64 $25.30 17,478
2022-06-16 $26.50 $26.50 $25.37 $25.68 $25.34 18,030
2022-06-15 $25.77 $26.31 $25.42 $25.84 $25.50 22,796
2022-06-14 $25.44 $25.77 $25.16 $25.41 $25.07 35,773
2022-06-13 $26.03 $26.03 $25.50 $25.50 $25.16 12,053
2022-06-10 $26.07 $26.43 $25.99 $25.99 $25.64 19,656
2022-06-09 $26.54 $27.00 $26.20 $26.31 $25.96 10,310
2022-06-08 $26.95 $27.00 $26.57 $26.73 $26.37 4,497
2022-06-07 $26.96 $27.00 $26.53 $26.65 $26.30 35,522
2022-06-06 $26.74 $27.00 $26.41 $26.75 $26.39 7,420
2022-06-03 $26.90 $27.00 $26.82 $26.91 $26.55 5,887
2022-06-02 $26.49 $26.92 $26.49 $26.92 $26.56 14,050
2022-06-01 $27.06 $27.06 $26.46 $26.65 $26.29 30,458
2022-05-31 $26.82 $26.99 $26.66 $26.86 $26.50 14,227
2022-05-27 $26.93 $27.03 $26.43 $26.92 $26.56 24,930
2022-05-26 $26.61 $27.04 $26.61 $26.72 $26.36 6,069
2022-05-25 $26.52 $27.04 $26.35 $26.81 $26.45 2,222
2022-05-24 $27.04 $27.04 $26.14 $26.58 $26.22 1,289
2022-05-23 $26.48 $26.97 $26.48 $26.62 $26.15 6,808
2022-05-20 $26.29 $27.00 $26.13 $26.32 $25.85 5,340
2022-05-19 $26.08 $26.49 $25.98 $26.18 $25.72 9,700
2022-05-18 $26.05 $26.05 $25.75 $25.90 $25.45 68,144
2022-05-17 $25.94 $26.02 $25.73 $26.01 $25.55 11,907
2022-05-16 $25.80 $25.85 $25.65 $25.85 $25.40 6,091
2022-05-13 $25.73 $25.85 $25.66 $25.81 $25.36 22,138
2022-05-12 $25.32 $25.82 $25.32 $25.74 $25.29 11,756
2022-05-11 $25.87 $25.90 $25.51 $25.70 $25.25 17,691
2022-05-10 $25.62 $25.89 $25.11 $25.66 $25.20 12,742
2022-05-09 $25.84 $25.92 $25.53 $25.73 $25.27 41,875
2022-05-06 $26.27 $26.27 $25.86 $25.97 $25.51 9,346
2022-05-05 $26.50 $26.55 $25.85 $26.07 $25.62 6,696
2022-05-04 $26.20 $26.40 $26.16 $26.20 $25.74 5,582
2022-05-03 $26.36 $26.39 $25.92 $26.13 $25.67 9,892
2022-05-02 $26.39 $26.43 $26.00 $26.00 $25.54 7,274
2022-04-29 $26.22 $26.54 $26.14 $26.27 $25.80 3,493
2022-04-28 $26.34 $26.44 $26.06 $26.08 $25.62 52,047
2022-04-27 $26.42 $26.45 $26.26 $26.40 $25.94 11,291
2022-04-26 $26.62 $26.71 $26.48 $26.51 $26.04 5,922
2022-04-25 $26.75 $26.80 $26.57 $26.76 $26.29 11,677
2022-04-22 $27.17 $27.17 $26.68 $26.96 $26.37 11,089
2022-04-21 $27.35 $27.47 $27.23 $27.26 $26.67 3,875
2022-04-20 $27.40 $27.52 $27.04 $27.41 $26.81 5,122
2022-04-19 $27.50 $27.52 $27.21 $27.38 $26.78 12,831
2022-04-18 $27.57 $27.57 $27.43 $27.52 $26.92 7,466
2022-04-14 $27.41 $27.72 $27.41 $27.53 $26.93 10,861
2022-04-13 $27.49 $28.00 $27.40 $27.68 $27.08 14,705
2022-04-12 $27.69 $27.93 $27.67 $27.87 $27.26 16,755
2022-04-11 $27.40 $28.00 $27.37 $27.72 $27.11 30,139
2022-04-08 $27.59 $27.85 $27.27 $27.63 $27.03 21,559
2022-04-07 $27.78 $28.11 $27.33 $27.45 $26.85 11,537
2022-04-06 $27.95 $28.11 $27.69 $27.69 $27.09 7,224
2022-04-05 $27.95 $28.19 $27.95 $27.98 $27.37 3,809
2022-04-04 $28.30 $28.38 $28.06 $28.38 $27.76 8,265
2022-04-01 $28.00 $28.22 $27.95 $27.98 $27.37 7,946
2022-03-31 $27.96 $28.09 $27.95 $27.97 $27.36 2,039
2022-03-30 $28.16 $28.16 $27.84 $27.95 $27.34 7,877
2022-03-29 $27.65 $28.30 $27.65 $27.84 $27.23 9,067
2022-03-28 $27.68 $27.70 $27.60 $27.60 $27.00 12,914
2022-03-25 $28.01 $28.01 $27.44 $27.68 $27.08 41,628
2022-03-24 $27.85 $27.98 $27.85 $27.90 $27.18 8,004
2022-03-23 $27.80 $28.03 $27.80 $27.85 $27.13 5,947
2022-03-22 $27.84 $27.99 $27.61 $27.81 $27.09 7,677
2022-03-21 $28.17 $28.65 $27.81 $27.81 $27.09 24,583
2022-03-18 $27.32 $28.04 $27.32 $28.03 $27.31 8,007
2022-03-17 $27.40 $27.61 $27.33 $27.61 $26.90 6,845
2022-03-16 $27.16 $27.70 $27.16 $27.54 $26.83 18,098
2022-03-15 $27.00 $27.22 $27.00 $27.10 $26.40 52,364
2022-03-14 $27.13 $27.32 $27.03 $27.03 $26.33 12,364
2022-03-11 $27.00 $27.41 $27.00 $27.23 $26.53 4,655
2022-03-10 $27.08 $27.39 $27.08 $27.25 $26.55 20,758
2022-03-09 $27.65 $27.65 $27.15 $27.44 $26.73 47,755
2022-03-08 $27.07 $27.27 $27.00 $27.25 $26.55 26,832
2022-03-07 $27.70 $27.70 $27.03 $27.10 $26.40 36,720
2022-03-04 $27.81 $27.91 $27.72 $27.81 $27.09 28,496
2022-03-03 $28.02 $28.08 $27.84 $27.96 $27.24 89,451
2022-03-02 $28.05 $28.14 $27.92 $28.14 $27.41 31,594
2022-03-01 $28.26 $28.43 $28.00 $28.09 $27.37 57,773
2022-02-28 $28.77 $29.59 $28.06 $28.25 $27.52 72,122
2022-02-25 $29.28 $29.66 $29.28 $29.52 $28.76 28,973
2022-02-24 $29.14 $29.14 $28.60 $28.73 $27.99 33,718
2022-02-23 $30.06 $30.06 $29.85 $29.85 $29.08 15,626
2022-02-22 $29.93 $30.00 $29.93 $29.96 $29.19 15,564
2022-02-18 $30.32 $30.33 $30.21 $30.24 $29.34 40,301
2022-02-17 $30.23 $30.29 $30.22 $30.27 $29.38 7,881
2022-02-16 $30.19 $30.32 $30.19 $30.31 $29.42 21,824
2022-02-15 $30.13 $30.16 $30.04 $30.16 $29.27 3,490
2022-02-14 $29.93 $30.00 $29.86 $29.89 $29.01 26,844
2022-02-11 $30.15 $30.15 $29.86 $29.86 $28.98 8,670
2022-02-10 $30.21 $30.34 $30.15 $30.18 $29.29 21,017
2022-02-09 $30.06 $30.23 $30.06 $30.21 $29.32 21,098
2022-02-08 $29.95 $30.05 $29.95 $30.05 $29.16 4,294
2022-02-07 $29.93 $30.05 $29.93 $30.02 $29.13 7,537
2022-02-04 $29.96 $29.98 $29.88 $29.96 $29.08 81,126
2022-02-03 $30.01 $30.05 $30.00 $30.04 $29.15 4,262
2022-02-02 $30.10 $30.10 $29.98 $30.08 $29.19 19,148
2022-02-01 $29.93 $29.97 $29.89 $29.95 $29.07 4,118
2022-01-31 $29.62 $29.83 $29.53 $29.83 $28.95 185,498
2022-01-28 $29.61 $29.61 $29.50 $29.60 $28.72 7,181
2022-01-27 $29.63 $29.66 $29.53 $29.56 $28.68 82,348
2022-01-26 $29.80 $29.81 $29.47 $29.49 $28.62 22,169
2022-01-25 $29.60 $29.71 $29.60 $29.71 $28.83 12,360
2022-01-24 $29.94 $29.94 $29.70 $29.79 $28.79 10,324
2022-01-21 $30.09 $30.09 $30.00 $30.03 $29.02 26,185
2022-01-20 $30.01 $30.13 $30.00 $30.00 $29.00 20,367
2022-01-19 $29.88 $29.97 $29.87 $29.97 $28.97 14,411
2022-01-18 $29.87 $29.91 $29.65 $29.69 $28.70 94,711
2022-01-14 $30.02 $30.02 $29.87 $29.91 $28.91 14,159
2022-01-13 $30.10 $30.10 $29.95 $30.00 $29.00 10,373
2022-01-12 $29.95 $30.13 $29.95 $30.11 $29.10 32,638
2022-01-11 $29.71 $29.93 $29.67 $29.90 $28.90 43,193
2022-01-10 $29.75 $29.79 $29.67 $29.75 $28.75 20,777
2022-01-07 $29.86 $29.86 $29.74 $29.79 $28.79 7,409
2022-01-06 $29.60 $29.73 $29.60 $29.69 $28.69 25,884
2022-01-05 $29.80 $29.88 $29.63 $29.64 $28.65 9,312
2022-01-04 $29.80 $29.85 $29.68 $29.71 $28.71 10,804
2022-01-03 $29.90 $30.00 $29.85 $29.91 $28.91 31,955
2021-12-31 $30.01 $30.07 $29.84 $29.97 $28.97 19,255
2021-12-30 $30.02 $30.02 $29.85 $29.98 $28.98 29,595
2021-12-29 $29.96 $30.04 $29.91 $29.96 $28.96 13,360
2021-12-28 $30.21 $30.21 $30.09 $30.09 $29.09 20,789
2021-12-27 $30.28 $30.28 $30.12 $30.20 $29.19 43,774
2021-12-23 $30.16 $30.32 $29.97 $30.29 $29.16 61,924
2021-12-22 $29.99 $30.09 $29.91 $30.09 $28.97 54,270
2021-12-21 $29.93 $30.00 $29.85 $29.95 $28.83 41,404
2021-12-20 $29.05 $29.92 $29.05 $29.89 $28.78 33,815
2021-12-17 $29.87 $29.90 $29.80 $29.80 $28.69 27,826
2021-12-16 $29.92 $29.92 $29.80 $29.87 $28.76 13,301
2021-12-15 $29.68 $29.83 $29.63 $29.83 $28.72 17,048
2021-12-14 $29.85 $29.99 $29.73 $29.73 $28.62 18,173
2021-12-13 $30.13 $30.13 $29.97 $29.97 $28.85 9,041
2021-12-10 $30.10 $30.11 $30.04 $30.06 $28.94 14,034
2021-12-09 $29.79 $30.15 $29.79 $30.02 $28.90 17,362
2021-12-08 $29.97 $30.12 $29.00 $30.10 $28.98 36,506
2021-12-07 $29.77 $29.97 $29.76 $29.97 $28.85 12,678
2021-12-06 $29.69 $29.84 $29.69 $29.77 $28.66 12,742
2021-12-03 $29.81 $29.82 $29.71 $29.72 $28.61 16,117
2021-12-02 $29.75 $29.84 $29.69 $29.82 $28.70 12,018
2021-12-01 $29.95 $30.21 $29.74 $29.74 $28.63 19,304
2021-11-30 $29.62 $29.86 $29.62 $29.77 $28.66 13,842
2021-11-29 $29.74 $29.74 $29.52 $29.59 $28.49 9,052
2021-11-26 $29.46 $29.63 $29.46 $29.51 $28.41 8,038
2021-11-24 $29.68 $29.72 $29.64 $29.68 $28.57 7,112
2021-11-23 $29.89 $29.89 $29.57 $29.78 $28.67 41,490
2021-11-22 $30.16 $30.21 $30.06 $30.09 $28.85 14,592
2021-11-19 $30.42 $30.46 $30.31 $30.35 $29.10 48,381
2021-11-18 $30.42 $30.52 $30.29 $30.46 $29.20 8,436
2021-11-17 $30.59 $30.69 $30.51 $30.55 $29.29 24,123
2021-11-16 $30.75 $30.76 $30.63 $30.65 $29.39 15,426
2021-11-15 $30.89 $30.90 $30.78 $30.84 $29.57 11,880
2021-11-12 $30.97 $30.97 $30.86 $30.86 $29.59 8,974
2021-11-11 $31.09 $31.09 $30.94 $30.97 $29.70 12,904
2021-11-10 $31.16 $31.20 $31.00 $31.02 $29.74 7,084
2021-11-09 $31.21 $31.23 $31.12 $31.20 $29.91 27,484
2021-11-08 $31.09 $31.14 $31.09 $31.13 $29.85 8,188
2021-11-05 $30.88 $31.02 $30.86 $31.02 $29.74 23,473
2021-11-04 $30.74 $30.81 $30.74 $30.77 $29.50 50,989
2021-11-03 $30.65 $30.77 $30.50 $30.70 $29.44 21,129
2021-11-02 $30.72 $30.72 $30.64 $30.69 $29.42 10,823
2021-11-01 $30.76 $30.77 $30.61 $30.64 $29.38 21,936
2021-10-29 $30.98 $31.02 $30.71 $30.78 $29.52 11,930
2021-10-28 $30.87 $31.04 $30.87 $30.94 $29.66 16,382
2021-10-27 $31.17 $31.17 $31.00 $31.00 $29.73 18,650
2021-10-26 $31.18 $31.18 $31.07 $31.11 $29.83 16,711
2021-10-25 $31.06 $31.15 $31.05 $31.11 $29.83 2,506
2021-10-22 $31.12 $31.40 $31.06 $31.17 $29.77 13,146
2021-10-21 $31.36 $31.42 $31.16 $31.18 $29.78 21,532
2021-10-20 $31.52 $31.52 $31.44 $31.50 $30.09 8,208
2021-10-19 $31.42 $31.49 $31.37 $31.43 $30.02 11,190
2021-10-18 $31.33 $31.38 $31.30 $31.34 $29.94 7,272
2021-10-15 $31.40 $31.52 $31.40 $31.48 $30.07 15,091
2021-10-14 $31.31 $31.41 $31.31 $31.40 $29.99 4,492
2021-10-13 $31.16 $31.31 $31.16 $31.31 $29.91 10,716
2021-10-12 $31.05 $31.21 $31.05 $31.18 $29.78 6,179
2021-10-11 $31.19 $31.23 $31.10 $31.10 $29.70 8,526
2021-10-08 $31.30 $31.55 $31.13 $31.21 $29.81 11,931
2021-10-07 $31.26 $31.31 $31.24 $31.25 $29.85 9,587
2021-10-06 $31.18 $31.23 $31.08 $31.22 $29.82 13,163
2021-10-05 $31.19 $31.26 $31.18 $31.22 $29.82 6,697
2021-10-04 $31.45 $31.45 $31.20 $31.25 $29.85 321,122
2021-10-01 $31.28 $31.52 $31.28 $31.48 $30.07 21,378
2021-09-30 $31.28 $31.33 $31.25 $31.26 $29.86 38,182
2021-09-29 $31.31 $31.43 $31.18 $31.20 $29.80 11,093
2021-09-28 $31.46 $31.48 $31.27 $31.32 $29.92 7,494
2021-09-27 $31.41 $31.55 $31.41 $31.50 $30.09 25,512
2021-09-24 $31.63 $31.69 $31.55 $31.56 $30.15 27,623
2021-09-23 $31.95 $31.98 $31.88 $31.89 $30.34 7,150
2021-09-22 $32.01 $32.01 $31.83 $31.88 $30.34 23,250
2021-09-21 $31.82 $31.90 $31.82 $31.90 $30.36 6,169
2021-09-20 $31.84 $31.84 $31.75 $31.80 $30.26 5,972
2021-09-17 $32.06 $32.14 $31.95 $31.99 $30.44 9,619
2021-09-16 $32.24 $32.25 $32.11 $32.16 $30.60 9,372
2021-09-15 $32.26 $32.31 $32.24 $32.30 $30.73 6,129
2021-09-14 $32.25 $32.34 $32.23 $32.25 $30.68 6,036
2021-09-13 $32.29 $32.33 $32.24 $32.24 $30.68 40,134
2021-09-10 $32.41 $32.41 $32.24 $32.27 $30.70 2,196
2021-09-09 $32.20 $32.32 $32.20 $32.21 $30.65 21,721
2021-09-08 $32.30 $32.36 $32.19 $32.24 $30.68 7,903
2021-09-07 $32.32 $32.41 $32.26 $32.37 $30.80 48,595
2021-09-03 $32.44 $32.51 $32.43 $32.46 $30.89 10,810
2021-09-02 $32.42 $32.48 $32.37 $32.40 $30.83 11,407
2021-09-01 $32.37 $32.52 $32.37 $32.45 $30.88 24,143
2021-08-31 $32.35 $32.42 $32.35 $32.37 $30.80 6,766
2021-08-30 $32.20 $32.24 $32.17 $32.21 $30.65 12,276
2021-08-27 $31.98 $32.15 $31.98 $32.14 $30.58 8,571
2021-08-26 $31.81 $31.89 $31.80 $31.80 $30.26 6,116
2021-08-25 $31.78 $31.93 $31.78 $31.93 $30.38 13,061
2021-08-24 $31.85 $32.03 $31.85 $31.95 $30.29 11,207
2021-08-23 $31.80 $31.85 $31.74 $31.78 $30.13 40,689
2021-08-20 $31.69 $31.71 $31.61 $31.68 $30.03 3,291
2021-08-19 $31.80 $31.80 $31.65 $31.69 $30.04 15,579
2021-08-18 $31.98 $31.98 $31.90 $31.94 $30.28 10,593
2021-08-17 $31.98 $32.04 $31.96 $31.98 $30.32 12,297
2021-08-16 $32.11 $32.20 $32.08 $32.10 $30.43 9,891
2021-08-13 $31.99 $32.15 $31.99 $32.07 $30.40 5,229
2021-08-12 $32.02 $32.04 $32.00 $32.03 $30.36 21,094
2021-08-11 $32.01 $32.08 $31.97 $32.06 $30.39 17,573
2021-08-10 $31.88 $31.92 $31.86 $31.92 $30.26 11,027
2021-08-09 $32.00 $32.00 $31.87 $31.89 $30.23 5,046
2021-08-06 $32.15 $32.21 $32.00 $32.01 $30.35 19,299
2021-08-05 $32.40 $32.46 $32.25 $32.25 $30.57 8,004
2021-08-04 $32.48 $32.48 $32.33 $32.35 $30.66 8,537
2021-08-03 $32.30 $32.50 $32.30 $32.42 $30.73 6,348
2021-08-02 $32.47 $32.51 $32.36 $32.36 $30.68 8,985
2021-07-30 $32.50 $32.50 $32.36 $32.36 $30.67 4,229
2021-07-29 $32.39 $32.43 $32.37 $32.40 $30.72 2,958
2021-07-28 $32.17 $32.30 $32.11 $32.30 $30.62 19,857
2021-07-27 $32.13 $32.14 $32.11 $32.14 $30.47 9,614
2021-07-26 $32.05 $32.16 $32.05 $32.11 $30.44 13,315
2021-07-23 $32.41 $32.41 $32.19 $32.24 $30.45 6,807
2021-07-22 $32.28 $32.30 $32.20 $32.29 $30.49 3,294
2021-07-21 $32.12 $32.25 $32.10 $32.23 $30.44 10,673
2021-07-20 $32.09 $32.22 $32.06 $32.18 $30.38 11,797
2021-07-19 $32.24 $32.26 $32.11 $32.11 $30.32 9,266
2021-07-16 $32.38 $32.42 $32.32 $32.36 $30.55 4,717
2021-07-15 $32.00 $32.34 $32.00 $32.22 $30.43 39,889
2021-07-14 $32.20 $32.33 $32.17 $32.22 $30.43 19,531
2021-07-13 $32.09 $32.21 $32.01 $32.01 $30.23 71,786
2021-07-12 $32.06 $32.25 $32.06 $32.17 $30.38 143,671
2021-07-09 $32.18 $32.45 $32.15 $32.25 $30.45 6,374
2021-07-08 $32.00 $32.15 $32.00 $32.11 $30.32 15,115
2021-07-07 $32.27 $32.28 $32.07 $32.15 $30.36 94,338
2021-07-06 $32.41 $32.41 $32.16 $32.20 $30.41 8,235
2021-07-02 $32.42 $32.46 $32.38 $32.46 $30.65 6,994
2021-07-01 $32.58 $32.61 $32.32 $32.38 $30.57 29,858
2021-06-30 $32.63 $32.63 $32.58 $32.61 $30.79 3,045
2021-06-29 $32.60 $32.66 $32.54 $32.57 $30.76 12,493
2021-06-28 $32.60 $32.73 $32.60 $32.69 $30.87 4,723
2021-06-25 $32.64 $32.71 $32.59 $32.62 $30.81 9,250
2021-06-24 $32.59 $32.72 $32.51 $32.64 $30.82 9,689
2021-06-23 $32.75 $32.76 $32.59 $32.64 $30.70 7,613
2021-06-22 $32.29 $32.59 $32.29 $32.59 $30.66 3,969
2021-06-21 $32.47 $32.50 $32.44 $32.50 $30.57 8,246
2021-06-18 $32.65 $32.67 $32.47 $32.47 $30.54 3,790
2021-06-17 $32.74 $32.78 $32.66 $32.69 $30.75 14,781
2021-06-16 $33.31 $33.31 $32.80 $32.97 $31.01 18,297
2021-06-15 $33.15 $33.20 $33.00 $33.12 $31.15 16,455
2021-06-14 $33.26 $33.32 $33.19 $33.19 $31.22 21,762
2021-06-11 $33.31 $33.40 $33.26 $33.33 $31.35 4,848
2021-06-10 $33.38 $33.50 $33.37 $33.48 $31.49 10,428
2021-06-09 $33.56 $33.56 $33.36 $33.44 $31.46 13,141
2021-06-08 $33.25 $33.42 $33.25 $33.33 $31.35 14,472
2021-06-07 $33.40 $33.41 $33.31 $33.32 $31.34 12,229
2021-06-04 $33.28 $33.37 $33.20 $33.36 $31.38 41,655
2021-06-03 $33.17 $33.19 $33.06 $33.07 $31.11 10,485
2021-06-02 $33.16 $33.33 $33.07 $33.27 $31.29 6,597
2021-06-01 $33.20 $33.20 $33.11 $33.18 $31.21 27,486
2021-05-28 $33.44 $33.49 $32.96 $33.08 $31.12 7,923
2021-05-27 $33.07 $33.11 $32.93 $33.00 $31.04 19,650
2021-05-26 $32.96 $33.00 $32.86 $32.93 $30.97 5,815
2021-05-25 $32.97 $33.01 $32.85 $32.91 $30.96 5,197
2021-05-24 $32.91 $32.96 $32.88 $32.92 $30.97 8,001
2021-05-21 $33.12 $33.12 $32.98 $33.01 $30.93 6,441
2021-05-20 $33.04 $33.09 $33.04 $33.06 $30.98 9,465
2021-05-19 $32.81 $33.03 $32.81 $32.83 $30.76 7,035
2021-05-18 $33.10 $33.10 $33.06 $33.08 $30.99 7,663
2021-05-17 $32.81 $33.07 $32.53 $32.97 $30.89 24,816
2021-05-14 $32.94 $33.21 $32.75 $33.08 $30.99 76,870
2021-05-13 $32.61 $33.24 $32.61 $32.87 $30.80 11,309
2021-05-12 $32.88 $33.19 $32.76 $32.81 $30.74 48,390
2021-05-11 $32.30 $33.25 $32.30 $33.04 $30.95 4,897
2021-05-10 $33.20 $33.20 $32.89 $33.06 $30.98 6,393
2021-05-07 $32.98 $33.17 $32.65 $33.08 $31.00 8,929
2021-05-06 $32.52 $32.95 $32.34 $32.70 $30.64 23,371
2021-05-05 $32.52 $32.58 $32.47 $32.53 $30.48 1,151
2021-05-04 $32.40 $32.51 $32.31 $32.37 $30.33 5,780
2021-05-03 $32.56 $32.56 $32.07 $32.51 $30.46 16,484
2021-04-30 $32.61 $32.78 $32.33 $32.46 $30.42 52,212
2021-04-29 $32.74 $32.74 $32.47 $32.68 $30.62 10,125
2021-04-28 $32.27 $32.90 $32.27 $32.75 $30.69 92,623
2021-04-27 $32.56 $32.66 $32.39 $32.39 $30.35 9,594
2021-04-26 $32.76 $32.95 $32.50 $32.58 $30.52 10,441
2021-04-23 $32.73 $32.79 $32.60 $32.73 $30.54 11,750
2021-04-22 $32.95 $32.95 $32.63 $32.66 $30.48 7,795
2021-04-21 $32.64 $32.82 $32.61 $32.66 $30.48 16,137
2021-04-20 $32.69 $32.74 $32.36 $32.65 $30.47 55,645
2021-04-19 $32.90 $32.90 $32.71 $32.75 $30.57 14,206
2021-04-16 $32.82 $32.82 $32.51 $32.76 $30.58 109,308
2021-04-15 $32.59 $32.86 $32.31 $32.84 $30.65 19,613
2021-04-14 $32.40 $33.22 $32.35 $32.60 $30.43 405,748
2021-04-13 $32.23 $32.44 $32.01 $32.17 $30.03 24,869
2021-04-12 $32.32 $32.48 $32.05 $32.28 $30.13 17,327
2021-04-09 $32.38 $32.50 $32.13 $32.50 $30.33 23,160
2021-04-08 $32.38 $32.53 $32.30 $32.50 $30.33 21,461
2021-04-07 $32.33 $32.46 $32.00 $32.35 $30.19 24,949
2021-04-06 $32.14 $32.41 $32.00 $32.25 $30.10 75,762
2021-04-05 $32.19 $32.26 $31.98 $32.17 $30.03 17,989
2021-04-01 $31.76 $32.21 $31.76 $32.21 $30.06 10,034
2021-03-31 $31.84 $32.19 $31.81 $32.02 $29.89 10,131
2021-03-30 $31.78 $31.83 $31.60 $31.69 $29.58 53,660
2021-03-29 $31.81 $32.18 $31.72 $31.74 $29.63 12,002
2021-03-26 $31.85 $32.18 $31.85 $31.91 $29.78 4,745
2021-03-25 $31.82 $32.19 $31.74 $31.77 $29.65 44,495
2021-03-24 $32.19 $32.35 $31.88 $31.89 $29.65 14,537
2021-03-23 $32.27 $32.45 $32.12 $32.12 $29.86 10,782
2021-03-22 $32.75 $32.75 $32.50 $32.52 $30.23 8,807
2021-03-19 $32.62 $32.92 $32.61 $32.84 $30.52 6,025
2021-03-18 $32.72 $32.89 $32.49 $32.62 $30.32 8,942
2021-03-17 $32.72 $33.06 $32.47 $33.04 $30.72 12,556
2021-03-16 $32.83 $32.95 $32.54 $32.93 $30.61 6,457
2021-03-15 $32.63 $33.07 $32.54 $32.85 $30.54 26,665
2021-03-12 $32.73 $32.93 $32.55 $32.74 $30.44 15,532
2021-03-11 $32.77 $33.04 $32.63 $33.02 $30.70 20,608
2021-03-10 $32.42 $32.83 $32.42 $32.82 $30.51 49,597
2021-03-09 $32.69 $32.69 $32.30 $32.53 $30.24 7,957
2021-03-08 $32.26 $32.57 $32.08 $32.08 $29.82 81,679
2021-03-05 $32.76 $32.76 $32.39 $32.61 $30.32 6,375
2021-03-04 $32.99 $33.40 $32.73 $32.75 $30.45 30,091
2021-03-03 $33.00 $33.10 $32.91 $33.07 $30.74 15,486
2021-03-02 $33.09 $33.35 $32.99 $33.07 $30.74 7,954
2021-03-01 $33.17 $33.32 $33.01 $33.16 $30.83 37,954
2021-02-26 $33.07 $33.26 $32.87 $32.99 $30.67 131,622
2021-02-25 $33.67 $33.67 $33.00 $33.00 $30.68 26,180
2021-02-24 $33.86 $33.93 $33.67 $33.93 $31.54 32,027
2021-02-23 $33.49 $33.87 $33.49 $33.75 $31.38 4,420
2021-02-22 $33.54 $33.63 $33.44 $33.51 $31.15 15,734
2021-02-19 $34.13 $34.31 $33.92 $33.93 $31.42 12,301
2021-02-18 $34.27 $34.27 $34.06 $34.18 $31.65 13,950
2021-02-17 $34.21 $34.32 $34.05 $34.27 $31.74 18,276
2021-02-16 $34.48 $34.48 $34.22 $34.37 $31.83 23,976
2021-02-12 $34.50 $34.61 $34.24 $34.61 $32.05 55,158
2021-02-11 $34.51 $34.61 $34.42 $34.46 $31.91 13,280
2021-02-10 $34.42 $34.57 $34.34 $34.56 $32.01 11,676
2021-02-09 $34.42 $34.48 $34.03 $34.29 $31.76 26,917
2021-02-08 $34.42 $34.50 $34.06 $34.41 $31.87 45,556
2021-02-05 $34.27 $34.45 $34.03 $34.42 $31.88 77,695
2021-02-04 $34.20 $34.24 $34.03 $34.22 $31.69 85,342
2021-02-03 $34.25 $34.41 $34.19 $34.36 $31.82 77,346
2021-02-02 $34.30 $34.37 $33.98 $34.34 $31.80 37,684
2021-02-01 $33.97 $34.20 $33.93 $34.07 $31.55 18,791
2021-01-29 $33.87 $34.14 $33.86 $33.93 $31.42 33,492
2021-01-28 $33.86 $34.15 $33.82 $34.14 $31.62 279,394
2021-01-27 $34.07 $34.21 $33.74 $33.84 $31.34 44,665
2021-01-26 $34.15 $34.38 $33.89 $34.22 $31.69 85,630
2021-01-25 $34.06 $34.25 $33.87 $33.88 $31.38 17,292
2021-01-22 $34.33 $34.41 $34.05 $34.05 $31.41 15,082
2021-01-21 $34.71 $34.75 $34.46 $34.61 $31.93 39,708
2021-01-20 $34.32 $34.73 $34.26 $34.62 $31.94 17,287
2021-01-19 $34.28 $34.73 $34.26 $34.33 $31.67 16,252
2021-01-15 $34.41 $34.50 $34.18 $34.36 $31.70 14,777
2021-01-14 $34.59 $34.60 $34.30 $34.50 $31.82 7,377
2021-01-13 $34.43 $34.53 $34.25 $34.33 $31.67 24,131
2021-01-12 $34.34 $34.50 $34.05 $34.34 $31.68 54,698
2021-01-11 $34.18 $34.41 $34.00 $34.15 $31.51 8,750
2021-01-08 $34.62 $34.67 $34.24 $34.47 $31.80 22,140
2021-01-07 $34.68 $34.68 $34.39 $34.45 $31.78 43,224
2021-01-06 $34.80 $34.89 $34.79 $34.79 $32.10 8,603
2021-01-05 $34.80 $34.91 $34.65 $34.86 $32.16 28,304
2021-01-04 $34.85 $35.00 $34.78 $34.80 $32.11 70,139
2020-12-31 $34.65 $34.85 $34.56 $34.79 $32.10 9,041
2020-12-30 $34.72 $34.78 $34.49 $34.78 $32.09 11,604
2020-12-29 $34.56 $34.67 $34.50 $34.51 $31.84 6,485
2020-12-28 $34.73 $34.73 $34.45 $34.65 $31.96 82,946
2020-12-24 $34.65 $34.73 $34.42 $34.71 $32.02 14,131
2020-12-23 $34.50 $34.60 $34.24 $34.42 $31.76 13,945
2020-12-22 $34.56 $34.56 $34.19 $34.19 $31.54 40,523
2020-12-21 $34.33 $34.57 $34.29 $34.44 $31.77 6,722
2020-12-18 $34.73 $35.04 $34.73 $34.81 $31.99 33,849
2020-12-17 $34.65 $34.99 $34.65 $34.85 $32.03 80,571
2020-12-16 $34.63 $34.65 $34.47 $34.59 $31.79 3,471
2020-12-15 $34.41 $34.58 $34.41 $34.58 $31.78 9,906
2020-12-14 $34.55 $34.60 $34.50 $34.58 $31.78 3,997
2020-12-11 $34.51 $34.63 $34.42 $34.42 $31.64 10,632
2020-12-10 $34.51 $34.64 $34.26 $34.64 $31.84 14,003
2020-12-09 $34.42 $34.78 $34.25 $34.33 $31.55 15,137
2020-12-08 $34.28 $34.72 $34.13 $34.40 $31.62 9,928
2020-12-07 $34.30 $34.46 $34.24 $34.35 $31.57 15,188
2020-12-04 $34.57 $34.60 $34.43 $34.49 $31.70 11,066
2020-12-03 $34.00 $34.34 $34.00 $34.33 $31.55 9,654
2020-12-02 $33.96 $34.00 $33.91 $33.95 $31.20 9,465
2020-12-01 $33.62 $33.95 $33.62 $33.84 $31.10 86,974
2020-11-30 $33.47 $33.92 $33.47 $33.54 $30.83 10,801
2020-11-27 $33.85 $33.92 $33.54 $33.76 $31.02 5,288
2020-11-25 $33.78 $33.86 $33.59 $33.86 $31.12 14,701
2020-11-24 $33.52 $33.77 $33.50 $33.64 $30.92 6,356
2020-11-23 $33.72 $33.75 $33.51 $33.53 $30.81 9,405
2020-11-20 $33.64 $33.96 $33.64 $33.89 $31.03 13,701
2020-11-19 $33.45 $33.83 $33.42 $33.79 $30.93 15,172
2020-11-18 $33.61 $33.81 $33.56 $33.57 $30.74 34,637
2020-11-17 $33.74 $33.81 $33.42 $33.71 $30.87 28,978
2020-11-16 $33.62 $33.75 $33.61 $33.73 $30.88 8,967
2020-11-13 $33.61 $33.65 $33.30 $33.47 $30.64 22,879
2020-11-12 $33.44 $33.48 $33.23 $33.35 $30.53 8,468
2020-11-11 $33.49 $33.53 $33.23 $33.23 $30.42 44,699
2020-11-10 $33.35 $33.58 $33.32 $33.49 $30.66 9,194
2020-11-09 $33.88 $33.88 $33.31 $33.32 $30.51 48,827
2020-11-06 $32.82 $33.24 $32.82 $33.22 $30.41 35,725
2020-11-05 $32.61 $32.86 $32.61 $32.83 $30.06 7,028
2020-11-04 $31.93 $32.43 $31.93 $32.43 $29.69 60,187
2020-11-03 $31.99 $32.02 $31.91 $31.96 $29.26 4,007
2020-11-02 $31.66 $31.90 $31.64 $31.75 $29.07 6,113
2020-10-30 $32.12 $32.12 $31.79 $31.80 $29.11 22,231
2020-10-29 $31.95 $31.99 $31.89 $31.99 $29.28 2,696
2020-10-28 $32.14 $32.14 $31.93 $32.02 $29.31 5,778
2020-10-27 $32.30 $32.48 $32.29 $32.34 $29.61 5,133
2020-10-26 $32.36 $32.55 $32.36 $32.40 $29.54 3,463
2020-10-23 $32.52 $32.52 $32.31 $32.50 $29.63 9,567
2020-10-22 $32.39 $32.54 $32.39 $32.42 $29.57 5,840
2020-10-21 $32.25 $32.55 $32.18 $32.42 $29.57 4,444
2020-10-20 $32.08 $32.45 $32.08 $32.30 $29.46 3,482
2020-10-19 $32.37 $32.37 $32.01 $32.18 $29.34 38,815
2020-10-16 $32.15 $32.17 $32.00 $32.03 $29.21 10,811
2020-10-15 $32.22 $32.25 $32.08 $32.13 $29.29 4,352
2020-10-14 $32.12 $32.40 $32.09 $32.31 $29.46 2,324
2020-10-13 $32.28 $32.46 $32.01 $32.21 $29.38 10,173
2020-10-12 $32.57 $32.70 $32.32 $32.57 $29.70 16,252
2020-10-09 $32.04 $32.66 $32.04 $32.29 $29.45 15,568
2020-10-08 $32.06 $32.21 $32.06 $32.18 $29.34 11,098
2020-10-07 $32.13 $32.14 $31.77 $32.07 $29.24 8,773
2020-10-06 $32.18 $32.20 $31.99 $31.99 $29.17 16,771
2020-10-05 $31.78 $32.14 $31.78 $31.95 $29.14 15,065
2020-10-02 $31.68 $32.05 $31.68 $31.84 $29.03 44,177
2020-10-01 $31.80 $32.06 $31.77 $32.06 $29.24 11,377
2020-09-30 $31.53 $31.78 $31.51 $31.74 $28.94 3,697
2020-09-29 $31.62 $31.66 $31.41 $31.60 $28.82 4,339
2020-09-28 $31.53 $31.83 $31.38 $31.45 $28.68 61,963
2020-09-25 $31.54 $31.94 $31.49 $31.69 $28.90 4,787
2020-09-24 $31.75 $31.97 $31.45 $31.96 $29.14 8,693
2020-09-23 $31.93 $31.95 $31.60 $31.60 $28.82 8,253
2020-09-22 $32.49 $32.52 $32.24 $32.33 $29.48 5,013
2020-09-21 $32.68 $32.68 $32.30 $32.49 $29.50 7,517
2020-09-18 $33.15 $33.15 $32.65 $33.05 $30.02 6,641
2020-09-17 $32.60 $33.10 $32.57 $33.05 $30.01 4,173
2020-09-16 $32.99 $33.06 $32.82 $33.05 $30.02 7,335
2020-09-15 $32.96 $32.96 $32.68 $32.71 $29.71 3,344
2020-09-14 $32.75 $32.86 $32.74 $32.86 $29.84 1,937
2020-09-11 $32.63 $32.73 $32.45 $32.73 $29.72 3,247
2020-09-10 $32.66 $32.75 $32.56 $32.59 $29.60 8,224
2020-09-09 $32.74 $32.74 $32.39 $32.63 $29.64 28,480
2020-09-08 $32.00 $32.59 $31.06 $32.47 $29.49 14,316
2020-09-04 $32.87 $32.88 $32.51 $32.68 $29.69 12,085
2020-09-03 $32.95 $32.97 $32.67 $32.88 $29.86 22,308
2020-09-02 $32.94 $32.94 $32.67 $32.86 $29.84 6,511
2020-09-01 $32.66 $32.98 $32.66 $32.98 $29.95 2,245
2020-08-31 $32.77 $32.77 $32.38 $32.41 $29.44 35,822
2020-08-28 $32.47 $32.78 $32.36 $32.67 $29.67 54,536
2020-08-27 $32.57 $32.57 $32.05 $32.24 $29.28 5,053
2020-08-26 $32.23 $32.32 $32.13 $32.32 $29.35 8,733
2020-08-25 $32.42 $32.75 $32.25 $32.41 $29.44 3,692
2020-08-24 $32.43 $32.74 $32.24 $32.39 $29.30 12,892
2020-08-21 $32.23 $32.32 $32.19 $32.21 $29.13 12,573
2020-08-20 $32.23 $32.72 $32.23 $32.53 $29.42 3,490
2020-08-19 $32.40 $32.75 $32.40 $32.53 $29.42 32,961
2020-08-18 $32.34 $32.78 $30.90 $32.46 $29.36 10,818
2020-08-17 $32.57 $32.74 $31.92 $32.20 $29.12 8,681
2020-08-14 $32.75 $32.75 $32.42 $32.59 $29.48 7,368
2020-08-13 $32.65 $32.96 $32.43 $32.54 $29.43 9,973
2020-08-12 $32.68 $32.68 $32.33 $32.64 $29.52 6,453
2020-08-11 $32.40 $33.00 $32.40 $32.64 $29.52 18,305
2020-08-10 $32.50 $33.00 $32.50 $32.66 $29.54 4,837
2020-08-07 $32.80 $32.80 $32.45 $32.55 $29.44 6,943
2020-08-06 $32.84 $32.97 $32.63 $32.91 $29.77 10,725
2020-08-05 $32.65 $33.44 $32.10 $32.67 $29.55 12,528
2020-08-04 $32.64 $32.64 $32.30 $32.58 $29.46 26,715
2020-08-03 $32.83 $32.83 $32.45 $32.73 $29.60 12,372
2020-07-31 $33.16 $33.16 $32.75 $32.99 $29.84 10,441
2020-07-30 $33.02 $33.27 $32.82 $32.99 $29.84 9,598
2020-07-29 $32.80 $33.14 $32.78 $33.01 $29.86 6,793
2020-07-28 $33.27 $33.41 $32.91 $33.03 $29.88 13,307
2020-07-27 $32.98 $33.30 $32.98 $33.16 $29.87 16,191
2020-07-24 $32.97 $32.98 $32.87 $32.94 $29.67 25,466
2020-07-23 $32.86 $32.96 $32.45 $32.88 $29.61 39,282
2020-07-22 $32.91 $33.14 $32.91 $33.08 $29.79 23,776
2020-07-21 $32.79 $33.00 $32.45 $32.93 $29.66 41,068
2020-07-20 $32.40 $32.62 $32.30 $32.58 $29.34 5,077
2020-07-17 $32.46 $32.60 $32.43 $32.52 $29.29 7,018
2020-07-16 $32.60 $32.66 $32.26 $32.58 $29.34 586,517
2020-07-15 $32.56 $32.89 $32.56 $32.61 $29.37 3,700
2020-07-14 $32.24 $32.56 $32.24 $32.56 $29.33 4,200
2020-07-13 $32.85 $32.85 $32.25 $32.47 $29.24 25,900
2020-07-10 $32.47 $32.86 $32.35 $32.75 $29.50 5,500
2020-07-09 $32.77 $32.77 $32.36 $32.44 $29.22 8,422
2020-07-08 $32.26 $32.54 $32.26 $32.54 $29.31 5,400
2020-07-07 $32.23 $32.50 $32.15 $32.22 $29.02 11,400
2020-07-06 $32.34 $32.74 $32.34 $32.50 $29.27 7,000
2020-07-02 $32.31 $32.64 $32.31 $32.49 $29.26 3,000
2020-07-01 $31.98 $32.39 $31.91 $32.22 $29.02 7,600
2020-06-30 $32.09 $32.18 $31.88 $31.93 $28.76 5,541
2020-06-29 $32.12 $32.40 $31.95 $32.29 $29.08 60,281
2020-06-26 $32.50 $32.50 $32.12 $32.19 $28.99 8,749
2020-06-25 $32.25 $32.44 $32.18 $32.36 $29.15 14,372
2020-06-24 $32.29 $32.51 $32.02 $32.28 $29.07 134,023
2020-06-23 $32.36 $32.60 $32.33 $32.44 $29.22 10,192
2020-06-22 $32.28 $32.58 $32.28 $32.37 $29.03 5,130
2020-06-19 $32.33 $32.48 $32.07 $32.31 $28.98 7,333
2020-06-18 $32.00 $32.75 $32.00 $32.35 $29.01 7,488
2020-06-17 $32.29 $32.50 $32.18 $32.48 $29.13 4,475
2020-06-16 $32.59 $32.79 $32.30 $32.45 $29.10 8,677
2020-06-15 $32.42 $32.68 $32.20 $32.68 $29.31 122,014
2020-06-12 $32.76 $32.86 $32.60 $32.73 $29.35 6,937
2020-06-11 $32.58 $32.89 $32.26 $32.58 $29.22 5,360
2020-06-10 $33.17 $33.35 $32.88 $33.31 $29.87 12,984
2020-06-09 $33.10 $33.24 $32.77 $33.09 $29.67 9,120
2020-06-08 $33.15 $33.30 $32.76 $33.19 $29.76 10,242
2020-06-05 $33.29 $33.29 $33.04 $33.09 $29.67 11,056
2020-06-04 $33.07 $33.17 $32.50 $32.98 $29.58 10,222
2020-06-03 $33.15 $33.32 $32.97 $33.10 $29.68 18,733
2020-06-02 $32.74 $33.10 $32.65 $32.96 $29.56 11,308
2020-06-01 $32.50 $32.50 $32.42 $32.47 $29.12 4,900
2020-05-29 $32.37 $32.43 $32.11 $32.39 $29.05 3,644
2020-05-28 $32.22 $32.40 $32.22 $32.24 $28.91 20,594
2020-05-27 $32.34 $32.38 $32.19 $32.30 $28.97 10,730
2020-05-26 $32.03 $32.33 $32.03 $32.30 $28.97 29,038
2020-05-22 $31.91 $31.95 $31.37 $31.69 $28.30 5,979
2020-05-21 $31.81 $31.95 $31.81 $31.91 $28.49 9,472
2020-05-20 $31.53 $31.70 $31.53 $31.68 $28.29 8,923
2020-05-19 $31.07 $31.69 $31.07 $31.28 $27.93 9,216
2020-05-18 $30.80 $31.02 $30.76 $30.81 $27.51 43,423
2020-05-15 $30.48 $30.77 $30.18 $30.37 $27.12 9,801
2020-05-14 $30.23 $30.84 $30.23 $30.61 $27.33 8,332
2020-05-13 $30.78 $30.85 $30.50 $30.62 $27.34 81,953
2020-05-12 $30.72 $30.85 $30.62 $30.80 $27.50 4,828
2020-05-11 $30.62 $30.84 $30.42 $30.60 $27.32 3,461
2020-05-08 $30.44 $30.70 $30.36 $30.53 $27.26 11,285
2020-05-07 $30.10 $30.63 $30.10 $30.32 $27.07 7,761
2020-05-06 $30.50 $30.50 $30.07 $30.39 $27.14 4,302
2020-05-05 $30.44 $30.66 $30.31 $30.61 $27.33 19,136
2020-05-04 $29.51 $30.47 $29.51 $30.47 $27.21 17,246
2020-05-01 $29.79 $29.98 $29.60 $29.85 $26.65 18,210
2020-04-30 $30.22 $30.48 $29.89 $29.98 $26.77 49,970
2020-04-29 $29.87 $30.44 $29.87 $30.40 $27.14 9,102
2020-04-28 $29.72 $29.93 $29.41 $29.91 $26.71 68,111
2020-04-27 $29.31 $29.93 $29.20 $29.48 $26.32 11,964
2020-04-24 $29.85 $30.04 $29.59 $29.63 $26.46 4,040
2020-04-23 $30.22 $30.22 $29.34 $29.85 $26.65 8,291
2020-04-22 $30.28 $30.28 $29.30 $29.91 $26.71 7,710
2020-04-21 $29.78 $29.85 $29.24 $29.85 $26.65 17,116
2020-04-20 $29.50 $30.32 $29.07 $30.32 $26.95 13,190
2020-04-17 $30.17 $30.38 $30.08 $30.20 $26.84 15,614
2020-04-16 $30.40 $30.40 $29.88 $29.99 $26.65 22,689
2020-04-15 $30.00 $30.59 $29.92 $30.04 $26.70 7,118
2020-04-14 $30.20 $30.50 $30.20 $30.40 $27.02 31,416
2020-04-13 $29.80 $30.18 $29.73 $30.03 $26.69 39,488
2020-04-09 $29.60 $30.22 $29.24 $30.03 $26.69 56,325
2020-04-08 $29.90 $29.90 $29.32 $29.64 $26.34 44,186
2020-04-07 $28.67 $30.00 $28.67 $30.00 $26.66 36,120
2020-04-06 $28.75 $29.78 $28.35 $28.54 $25.36 56,614
2020-04-03 $28.41 $30.03 $28.17 $28.58 $25.40 37,485
2020-04-02 $28.64 $29.64 $28.55 $28.98 $25.76 42,529
2020-04-01 $29.05 $29.57 $28.20 $29.27 $26.01 133,421
2020-03-31 $29.26 $30.12 $28.68 $29.53 $26.24 64,626
2020-03-30 $29.13 $30.22 $28.48 $29.24 $25.99 897,723
2020-03-27 $29.37 $30.55 $27.99 $29.75 $26.44 71,729
2020-03-26 $30.17 $30.80 $28.70 $29.94 $26.61 17,824
2020-03-25 $28.65 $29.73 $27.15 $29.50 $26.22 38,467
2020-03-24 $27.67 $29.34 $26.91 $28.61 $25.43 23,678
2020-03-23 $27.48 $28.60 $26.52 $28.60 $25.29 61,380
2020-03-20 $27.13 $30.50 $26.52 $29.25 $25.87 47,879
2020-03-19 $27.00 $29.54 $26.60 $27.99 $24.75 46,313
2020-03-18 $28.53 $29.40 $26.66 $27.36 $24.20 43,120
2020-03-17 $31.00 $31.00 $28.91 $29.56 $26.14 52,902
2020-03-16 $27.71 $30.95 $27.47 $29.60 $26.18 43,845
2020-03-13 $29.83 $30.61 $28.76 $28.99 $25.64 14,568
2020-03-12 $30.50 $31.62 $28.00 $29.99 $26.52 60,657
2020-03-11 $32.53 $32.67 $31.73 $31.85 $28.17 15,917
2020-03-10 $33.12 $33.12 $32.29 $32.64 $28.87 39,644
2020-03-09 $33.44 $33.44 $31.60 $32.09 $28.38 42,656
2020-03-06 $34.35 $34.35 $34.12 $34.23 $30.27 11,815
2020-03-05 $34.51 $34.80 $34.37 $34.47 $30.49 12,102
2020-03-04 $34.93 $34.93 $34.76 $34.81 $30.79 27,560
2020-03-03 $34.39 $34.92 $34.35 $34.74 $30.72 13,391
2020-03-02 $34.13 $34.33 $33.95 $34.33 $30.36 26,964
2020-02-28 $33.99 $34.13 $33.93 $34.09 $30.15 30,732
2020-02-27 $34.55 $34.59 $34.38 $34.44 $30.46 28,142
2020-02-26 $34.79 $34.90 $34.64 $34.64 $30.64 42,038
2020-02-25 $34.89 $34.99 $34.75 $34.83 $30.80 11,141
2020-02-24 $34.90 $35.07 $34.89 $34.92 $30.76 21,490
2020-02-21 $35.20 $35.38 $35.11 $35.26 $31.06 11,129
2020-02-20 $35.35 $35.41 $35.19 $35.25 $31.05 35,487
2020-02-19 $35.50 $35.59 $35.40 $35.53 $31.30 62,999
2020-02-18 $35.35 $35.52 $35.35 $35.49 $31.26 83,198
2020-02-14 $35.50 $35.57 $35.45 $35.51 $31.28 7,660
2020-02-13 $35.39 $35.49 $35.39 $35.42 $31.20 4,943
2020-02-12 $35.49 $35.51 $35.41 $35.46 $31.24 5,524
2020-02-11 $35.40 $35.49 $35.38 $35.39 $31.17 25,637
2020-02-10 $35.27 $35.28 $35.19 $35.28 $31.08 5,967
2020-02-07 $35.36 $35.36 $35.26 $35.27 $31.07 7,748
2020-02-06 $35.65 $35.65 $35.45 $35.47 $31.24 9,522
2020-02-05 $35.63 $35.65 $35.56 $35.64 $31.39 79,522
2020-02-04 $35.43 $35.67 $35.43 $35.51 $31.28 25,311
2020-02-03 $35.38 $35.43 $35.35 $35.41 $31.19 85,400
2020-01-31 $35.25 $35.29 $35.20 $35.27 $31.07 4,556
2020-01-30 $35.46 $35.47 $35.33 $35.40 $31.18 6,770
2020-01-29 $35.63 $35.64 $35.52 $35.63 $31.39 14,821
2020-01-28 $35.47 $35.59 $35.46 $35.59 $31.35 57,907
2020-01-27 $35.60 $35.60 $35.44 $35.48 $31.25 56,890
2020-01-24 $35.82 $35.90 $35.68 $35.72 $31.47 28,046
2020-01-23 $35.82 $35.92 $35.64 $35.80 $31.54 6,015
2020-01-22 $35.68 $35.79 $35.65 $35.74 $31.48 37,403
2020-01-21 $35.76 $35.95 $35.63 $35.66 $31.41 28,497
2020-01-17 $35.89 $35.99 $35.84 $35.95 $31.54 102,558
2020-01-16 $35.90 $35.95 $35.78 $35.85 $31.46 11,360
2020-01-15 $35.87 $35.99 $35.80 $35.86 $31.46 45,229
2020-01-14 $35.99 $36.04 $35.88 $35.97 $31.56 19,785
2020-01-13 $35.87 $35.95 $35.75 $35.93 $31.53 99,137
2020-01-10 $35.87 $36.07 $35.87 $35.98 $31.57 8,967
2020-01-09 $35.97 $35.97 $35.87 $35.91 $31.51 51,854
2020-01-08 $35.76 $35.95 $35.76 $35.95 $31.54 17,184
2020-01-07 $35.62 $35.82 $35.54 $35.72 $31.34 282,504
2020-01-06 $35.89 $35.93 $35.64 $35.76 $31.38 60,535
2020-01-03 $35.86 $35.92 $35.65 $35.75 $31.37 133,641
2020-01-02 $35.96 $35.99 $35.67 $35.94 $31.54 46,223
2019-12-31 $35.81 $35.95 $35.81 $35.94 $31.54 22,104
2019-12-30 $35.73 $35.88 $35.66 $35.83 $31.44 20,881
2019-12-27 $35.62 $35.79 $35.61 $35.72 $31.34 16,398
2019-12-26 $35.55 $35.79 $35.50 $35.72 $31.34 14,507
2019-12-24 $35.58 $35.76 $35.52 $35.57 $31.21 4,868
2019-12-23 $35.49 $35.56 $35.36 $35.51 $31.16 44,770
2019-12-20 $35.50 $35.69 $35.49 $35.59 $31.10 15,219
2019-12-19 $35.64 $35.72 $35.49 $35.56 $31.07 67,035
2019-12-18 $35.49 $35.67 $35.45 $35.64 $31.14 13,533
2019-12-17 $35.79 $35.79 $35.42 $35.45 $30.97 28,782
2019-12-16 $35.62 $35.62 $35.45 $35.59 $31.10 14,151
2019-12-13 $35.46 $35.56 $35.43 $35.50 $31.02 12,948
2019-12-12 $35.27 $35.56 $35.27 $35.54 $31.05 12,202
2019-12-11 $35.08 $35.38 $35.03 $35.34 $30.88 18,137
2019-12-10 $35.11 $35.11 $34.95 $35.01 $30.59 10,428
2019-12-09 $35.11 $35.14 $35.03 $35.10 $30.67 136,493
2019-12-06 $34.87 $35.05 $34.87 $34.94 $30.53 10,825
2019-12-05 $34.78 $35.02 $34.73 $34.94 $30.53 9,273
2019-12-04 $34.71 $34.91 $34.71 $34.77 $30.38 15,937
2019-12-03 $34.68 $34.79 $34.62 $34.63 $30.26 104,296
2019-12-02 $34.50 $34.78 $34.49 $34.63 $30.26 16,282
2019-11-29 $34.73 $34.78 $34.51 $34.78 $30.39 55,753
2019-11-27 $34.69 $34.80 $34.54 $34.54 $30.18 14,152
2019-11-26 $34.84 $34.84 $34.50 $34.56 $30.20 143,455
2019-11-25 $34.88 $34.88 $34.75 $34.78 $30.39 8,677
2019-11-22 $35.04 $35.07 $34.94 $34.95 $30.41 5,651
2019-11-21 $34.93 $35.12 $34.90 $35.09 $30.53 16,958
2019-11-20 $34.88 $35.14 $34.88 $35.05 $30.49 4,508
2019-11-19 $34.96 $35.12 $34.92 $34.92 $30.38 10,589
2019-11-18 $34.97 $35.25 $34.89 $34.90 $30.36 11,567
2019-11-15 $34.99 $35.28 $34.95 $35.02 $30.47 24,035
2019-11-14 $34.75 $34.90 $34.72 $34.82 $30.29 77,502
2019-11-13 $34.95 $35.03 $34.70 $34.76 $30.24 7,312
2019-11-12 $35.16 $35.35 $34.90 $35.04 $30.48 22,084
2019-11-11 $35.00 $35.19 $35.00 $35.11 $30.55 3,803
2019-11-08 $35.20 $35.31 $35.11 $35.13 $30.56 45,532
2019-11-07 $35.55 $35.55 $35.31 $35.32 $30.73 21,660
2019-11-06 $35.75 $35.75 $35.31 $35.58 $30.95 14,395
2019-11-05 $35.55 $35.75 $35.52 $35.75 $31.10 15,749
2019-11-04 $35.80 $35.80 $35.52 $35.52 $30.90 18,898
2019-11-01 $35.47 $35.70 $35.43 $35.60 $30.97 98,387
2019-10-31 $35.38 $35.67 $35.38 $35.49 $30.88 5,873
2019-10-30 $35.53 $35.53 $35.25 $35.40 $30.80 8,366
2019-10-29 $35.43 $35.62 $35.43 $35.44 $30.83 24,013
2019-10-28 $35.53 $35.80 $35.50 $35.58 $30.95 26,367
2019-10-25 $35.40 $35.72 $35.40 $35.46 $30.85 11,303
2019-10-24 $35.43 $35.64 $35.27 $35.27 $30.68 30,006
2019-10-23 $35.29 $35.54 $35.29 $35.41 $30.81 18,216
2019-10-22 $35.16 $35.48 $35.16 $35.35 $30.75 8,862
2019-10-21 $35.42 $35.43 $35.28 $35.28 $30.56 9,649
2019-10-18 $35.12 $35.38 $35.12 $35.28 $30.56 6,991
2019-10-17 $35.07 $35.14 $35.00 $35.03 $30.35 28,578
2019-10-16 $34.85 $35.00 $34.83 $35.00 $30.32 6,159
2019-10-15 $34.89 $35.25 $34.88 $34.97 $30.30 29,263
2019-10-14 $34.98 $35.13 $34.95 $34.97 $30.30 7,627
2019-10-11 $34.65 $35.25 $34.65 $35.00 $30.32 41,666
2019-10-10 $34.99 $35.12 $34.66 $34.91 $30.24 4,650
2019-10-09 $34.81 $35.07 $34.79 $34.80 $30.15 14,063
2019-10-08 $34.99 $34.99 $34.58 $34.71 $30.07 11,379
2019-10-07 $34.93 $35.00 $34.78 $34.88 $30.22 5,419
2019-10-04 $35.00 $35.14 $34.94 $35.02 $30.34 16,061
2019-10-03 $34.71 $34.97 $34.70 $34.80 $30.15 52,688
2019-10-02 $34.35 $34.65 $34.35 $34.55 $29.93 19,307
2019-10-01 $34.40 $34.57 $34.34 $34.34 $29.75 29,023
2019-09-30 $34.40 $34.64 $34.40 $34.41 $29.81 23,332
2019-09-27 $34.81 $34.81 $34.50 $34.54 $29.92 67,144
2019-09-26 $34.57 $34.85 $34.47 $34.47 $29.86 34,770
2019-09-25 $34.61 $34.67 $34.51 $34.52 $29.91 11,024
2019-09-24 $34.81 $34.88 $34.61 $34.76 $30.11 12,383
2019-09-23 $34.75 $35.00 $34.75 $34.83 $30.04 7,824
2019-09-20 $34.95 $34.95 $34.75 $34.75 $29.98 13,947
2019-09-19 $34.90 $35.07 $34.83 $34.92 $30.12 43,257
2019-09-18 $34.89 $34.96 $34.80 $34.80 $30.02 8,269
2019-09-17 $34.87 $35.06 $34.85 $34.88 $30.09 15,891
2019-09-16 $34.98 $35.11 $34.81 $34.81 $30.03 33,511
2019-09-13 $34.97 $35.10 $34.91 $34.96 $30.16 9,237
2019-09-12 $34.84 $35.08 $34.81 $34.83 $30.04 183,088
2019-09-11 $34.95 $34.95 $34.57 $34.65 $29.89 73,058
2019-09-10 $34.72 $34.80 $34.55 $34.73 $29.96 25,046
2019-09-09 $34.82 $34.82 $34.62 $34.62 $29.86 42,374
2019-09-06 $34.46 $34.89 $34.46 $34.83 $30.04 21,571
2019-09-05 $34.65 $34.66 $34.54 $34.60 $29.85 24,000
2019-09-04 $34.45 $34.65 $34.26 $34.57 $29.82 15,782
2019-09-03 $34.52 $34.52 $34.07 $34.30 $29.59 205,900
2019-08-30 $34.25 $34.25 $34.00 $34.16 $29.47 98,216
2019-08-29 $34.14 $34.26 $34.10 $34.16 $29.47 10,673
2019-08-28 $34.14 $34.23 $34.07 $34.10 $29.41 36,613
2019-08-27 $34.35 $34.59 $34.13 $34.19 $29.49 85,412
2019-08-26 $34.65 $34.65 $34.33 $34.45 $29.59 218,311
2019-08-23 $34.80 $34.81 $34.53 $34.63 $29.75 8,603
2019-08-22 $34.93 $34.95 $34.64 $34.64 $29.75 13,758
2019-08-21 $34.79 $34.99 $34.78 $34.93 $30.00 5,239
2019-08-20 $34.78 $34.85 $34.67 $34.70 $29.81 11,857
2019-08-19 $34.90 $34.90 $34.56 $34.65 $29.76 19,708
2019-08-16 $34.81 $34.99 $34.79 $34.97 $30.04 17,281
2019-08-15 $34.66 $34.93 $34.56 $34.88 $29.96 12,609
2019-08-14 $34.90 $35.02 $34.53 $34.53 $29.66 45,621
2019-08-13 $34.78 $35.16 $34.78 $35.03 $30.09 9,622
2019-08-12 $34.85 $34.99 $34.75 $34.86 $29.94 17,459
2019-08-09 $35.14 $35.30 $35.09 $35.19 $30.23 23,209
2019-08-08 $34.99 $35.31 $34.99 $35.23 $30.26 212,016
2019-08-07 $34.93 $35.00 $34.78 $34.98 $30.05 24,514
2019-08-06 $35.00 $35.18 $34.83 $34.90 $29.98 46,052
2019-08-05 $34.91 $34.92 $34.73 $34.80 $29.89 26,530
2019-08-02 $35.09 $35.46 $35.02 $35.18 $30.22 17,370
2019-08-01 $35.50 $35.53 $35.20 $35.31 $30.33 30,127
2019-07-31 $35.74 $35.89 $35.44 $35.60 $30.58 39,128
2019-07-30 $35.75 $35.75 $35.64 $35.73 $30.69 35,924
2019-07-29 $35.76 $35.89 $35.60 $35.74 $30.70 62,505
2019-07-26 $35.78 $35.88 $35.65 $35.83 $30.78 131,772
2019-07-25 $35.86 $35.98 $35.67 $35.70 $30.66 54,737
2019-07-24 $35.84 $35.98 $35.82 $35.87 $30.81 17,401
2019-07-23 $35.99 $36.00 $35.86 $35.86 $30.80 8,454
2019-07-22 $36.24 $36.28 $36.10 $36.23 $30.99 29,908
2019-07-19 $36.27 $36.27 $36.04 $36.17 $30.94 13,345
2019-07-18 $36.05 $36.25 $36.02 $36.25 $31.01 34,742
2019-07-17 $35.85 $36.00 $35.82 $36.00 $30.80 25,343
2019-07-16 $35.96 $36.06 $35.82 $35.82 $30.64 55,019
2019-07-15 $36.10 $36.10 $35.88 $35.98 $30.78 10,642
2019-07-12 $35.87 $35.95 $35.76 $35.90 $30.71 29,537
2019-07-11 $35.82 $35.99 $35.75 $35.90 $30.71 7,440
2019-07-10 $35.84 $35.85 $35.66 $35.82 $30.64 37,866
2019-07-09 $35.78 $35.79 $35.51 $35.68 $30.52 66,693
2019-07-08 $35.81 $35.86 $35.64 $35.74 $30.58 64,748
2019-07-05 $35.62 $35.89 $35.59 $35.75 $30.58 218,064
2019-07-03 $35.59 $35.79 $35.59 $35.62 $30.47 14,280
2019-07-02 $35.64 $35.75 $35.53 $35.70 $30.54 169,859
2019-07-01 $35.50 $35.79 $35.50 $35.52 $30.39 251,580
2019-06-28 $35.28 $35.45 $35.24 $35.35 $30.24 17,543
2019-06-27 $35.17 $35.35 $35.15 $35.20 $30.11 35,567
2019-06-26 $35.24 $35.30 $35.11 $35.13 $30.05 38,608
2019-06-25 $35.18 $35.36 $35.06 $35.26 $30.16 36,133
2019-06-24 $35.02 $35.23 $35.02 $35.08 $30.01 84,488
2019-06-21 $35.19 $35.38 $35.14 $35.19 $29.98 25,550
2019-06-20 $35.31 $35.38 $35.19 $35.27 $30.05 33,492
2019-06-19 $34.67 $35.14 $34.67 $34.98 $29.80 91,249
2019-06-18 $34.67 $34.82 $34.65 $34.67 $29.54 154,944
2019-06-17 $34.44 $34.72 $34.40 $34.44 $29.34 17,481
2019-06-14 $34.60 $34.75 $34.44 $34.44 $29.34 74,858
2019-06-13 $34.55 $34.74 $34.55 $34.69 $29.55 4,387
2019-06-12 $34.58 $34.67 $34.45 $34.45 $29.35 61,256
2019-06-11 $34.54 $34.67 $34.54 $34.58 $29.46 15,343
2019-06-10 $34.31 $34.58 $34.30 $34.49 $29.38 97,526
2019-06-07 $34.21 $34.41 $34.14 $34.18 $29.12 6,189
2019-06-06 $34.10 $34.20 $33.98 $34.20 $29.14 15,076
2019-06-05 $34.20 $34.38 $33.94 $34.02 $28.98 25,181
2019-06-04 $33.84 $34.15 $33.84 $34.15 $29.09 13,571
2019-06-03 $33.88 $34.00 $33.83 $33.87 $28.86 11,262
2019-05-31 $33.60 $33.84 $33.60 $33.83 $28.82 8,075
2019-05-30 $33.68 $33.77 $33.53 $33.70 $28.71 7,906
2019-05-29 $33.50 $33.70 $33.50 $33.65 $28.67 18,117
2019-05-28 $33.85 $33.85 $33.46 $33.52 $28.56 16,350
2019-05-24 $33.65 $33.90 $33.50 $33.83 $28.70 32,330
2019-05-23 $33.51 $33.64 $33.48 $33.50 $28.42 15,058
2019-05-22 $33.60 $33.80 $33.51 $33.53 $28.44 6,215
2019-05-21 $33.51 $33.66 $33.47 $33.51 $28.43 5,248
2019-05-20 $33.82 $33.96 $33.52 $33.59 $28.49 3,053
2019-05-17 $33.63 $33.71 $33.44 $33.47 $28.39 6,362
2019-05-16 $33.79 $33.81 $33.58 $33.67 $28.56 7,832
2019-05-15 $33.54 $33.82 $33.54 $33.80 $28.67 5,582
2019-05-14 $33.70 $33.94 $33.60 $33.60 $28.50 4,263
2019-05-13 $33.65 $33.83 $33.44 $33.48 $28.40 44,634
2019-05-10 $33.73 $34.03 $33.72 $33.80 $28.67 19,917
2019-05-09 $33.58 $33.80 $33.52 $33.72 $28.60 12,096
2019-05-08 $33.64 $33.82 $33.64 $33.73 $28.61 61,089
2019-05-07 $33.60 $33.84 $33.52 $33.60 $28.50 24,462
2019-05-06 $33.70 $33.90 $33.68 $33.73 $28.61 28,801
2019-05-03 $33.81 $34.02 $33.75 $34.02 $28.86 55,099
2019-05-02 $33.71 $33.79 $33.55 $33.61 $28.51 380,548
2019-05-01 $33.94 $34.14 $33.85 $33.87 $28.73 6,741
2019-04-30 $33.92 $34.09 $33.85 $34.09 $28.92 5,875
2019-04-29 $33.91 $34.01 $33.85 $33.92 $28.77 8,831
2019-04-26 $33.88 $34.07 $33.76 $34.02 $28.86 170,405
2019-04-25 $33.89 $33.89 $33.73 $33.75 $28.63 78,117
2019-04-24 $34.17 $34.21 $33.87 $33.90 $28.76 50,814
2019-04-23 $34.35 $34.48 $34.24 $34.27 $29.07 6,068
2019-04-22 $34.55 $34.66 $34.55 $34.64 $29.26 6,470
2019-04-18 $34.55 $34.72 $34.49 $34.60 $29.23 19,752
2019-04-17 $34.57 $34.75 $34.57 $34.58 $29.21 9,170
2019-04-16 $34.57 $34.72 $34.43 $34.43 $29.08 15,106
2019-04-15 $34.62 $34.75 $34.52 $34.68 $29.30 6,820
2019-04-12 $34.58 $34.81 $34.54 $34.62 $29.24 15,117
2019-04-11 $34.54 $34.80 $34.45 $34.51 $29.15 5,840
2019-04-10 $34.62 $34.86 $34.62 $34.64 $29.26 116,956
2019-04-09 $34.56 $34.60 $34.48 $34.49 $29.13 28,366
2019-04-08 $34.54 $34.61 $34.42 $34.43 $29.08 43,253
2019-04-05 $34.50 $34.61 $34.38 $34.61 $29.24 14,081
2019-04-04 $34.42 $34.55 $34.31 $34.47 $29.12 14,940
2019-04-03 $34.52 $34.52 $34.32 $34.50 $29.14 31,995
2019-04-02 $34.37 $34.53 $34.27 $34.33 $29.00 10,710
2019-04-01 $34.42 $34.43 $34.23 $34.41 $29.07 260,280
2019-03-29 $34.21 $34.30 $34.10 $34.18 $28.87 18,946
2019-03-28 $34.14 $34.21 $34.05 $34.13 $28.83 134,498
2019-03-27 $34.12 $34.36 $34.05 $34.13 $28.83 229,452
2019-03-26 $34.46 $34.55 $34.34 $34.43 $29.08 10,318
2019-03-25 $34.50 $34.77 $34.50 $34.56 $29.07 11,463
2019-03-22 $34.77 $34.77 $34.34 $34.44 $28.97 17,588
2019-03-21 $34.98 $35.16 $34.78 $35.02 $29.46 11,202
2019-03-20 $34.67 $35.11 $34.57 $35.01 $29.45 142,622
2019-03-19 $34.90 $34.90 $34.63 $34.73 $29.21 38,500
2019-03-18 $34.65 $34.81 $34.54 $34.81 $29.28 207,979
2019-03-15 $34.61 $34.61 $34.43 $34.61 $29.11 12,261
2019-03-14 $34.24 $34.47 $34.24 $34.39 $28.93 52,500
2019-03-13 $34.48 $34.54 $34.29 $34.45 $28.98 9,238
2019-03-12 $34.27 $34.49 $34.27 $34.48 $29.00 7,457
2019-03-11 $34.15 $34.36 $34.13 $34.34 $28.89 14,314
2019-03-08 $34.06 $34.10 $33.99 $34.10 $28.68 15,229
2019-03-07 $34.14 $34.32 $33.88 $33.90 $28.52 69,920
2019-03-06 $34.50 $34.50 $34.26 $34.26 $28.82 8,312
2019-03-05 $34.48 $34.55 $34.41 $34.52 $29.04 7,730
2019-03-04 $34.48 $34.51 $34.33 $34.43 $28.96 14,286
2019-03-01 $34.51 $34.57 $34.43 $34.47 $29.00 19,840
2019-02-28 $34.69 $34.69 $34.50 $34.59 $29.10 158,366
2019-02-27 $34.67 $34.82 $34.52 $34.77 $29.25 14,027
2019-02-26 $34.68 $34.77 $34.54 $34.55 $29.06 24,043
2019-02-25 $34.65 $34.75 $34.52 $34.58 $29.09 9,198
2019-02-22 $34.54 $34.60 $34.42 $34.50 $29.02 11,630
2019-02-21 $34.34 $34.48 $34.33 $34.34 $28.89 18,340
2019-02-20 $34.38 $34.61 $34.37 $34.37 $28.91 16,337
2019-02-19 $34.42 $34.56 $34.35 $34.51 $29.03 16,257
2019-02-15 $34.41 $34.60 $34.41 $34.60 $28.98 23,295
2019-02-14 $34.40 $34.52 $34.29 $34.52 $28.92 10,349
2019-02-13 $34.48 $34.58 $34.26 $34.30 $28.73 16,624
2019-02-12 $34.64 $34.71 $34.48 $34.54 $28.93 43,099
2019-02-11 $34.58 $34.68 $34.50 $34.54 $28.93 6,854
2019-02-08 $34.85 $34.90 $34.55 $34.61 $28.99 27,851
2019-02-07 $34.82 $34.88 $34.62 $34.83 $29.18 12,641
2019-02-06 $34.86 $34.96 $34.66 $34.71 $29.08 12,147
2019-02-05 $34.87 $35.01 $34.84 $34.99 $29.31 29,686
2019-02-04 $34.94 $34.94 $34.73 $34.85 $29.19 30,625
2019-02-01 $35.01 $35.02 $34.79 $34.96 $29.28 149,497
2019-01-31 $34.99 $35.11 $34.96 $35.03 $29.34 36,689
2019-01-30 $34.55 $34.73 $34.46 $34.65 $29.03 11,559
2019-01-29 $34.37 $34.54 $34.37 $34.54 $28.93 20,098
2019-01-28 $34.37 $34.40 $34.25 $34.33 $28.75 42,218
2019-01-25 $34.30 $34.44 $34.30 $34.31 $28.74 22,780
2019-01-24 $34.31 $34.37 $34.16 $34.16 $28.61 22,439
2019-01-23 $33.92 $34.25 $33.92 $34.25 $28.69 67,399
2019-01-22 $34.16 $34.28 $33.85 $33.85 $28.35 30,595
2019-01-18 $34.42 $34.44 $34.18 $34.19 $28.51 143,826
2019-01-17 $34.21 $34.38 $34.21 $34.30 $28.60 10,408
2019-01-16 $34.35 $34.40 $34.31 $34.32 $28.62 23,467
2019-01-15 $34.35 $34.40 $34.24 $34.29 $28.59 8,602
2019-01-14 $34.30 $34.41 $34.24 $34.31 $28.61 44,473
2019-01-11 $34.35 $34.37 $34.19 $34.25 $28.56 138,396
2019-01-10 $34.39 $34.39 $34.18 $34.25 $28.56 16,293
2019-01-09 $34.21 $34.34 $34.21 $34.34 $28.63 12,195
2019-01-08 $34.13 $34.23 $34.02 $34.09 $28.43 23,896
2019-01-07 $34.27 $34.29 $34.11 $34.13 $28.46 30,602
2019-01-04 $33.88 $34.18 $33.66 $33.97 $28.33 51,056
2019-01-03 $33.54 $33.79 $33.54 $33.78 $28.17 11,776
2019-01-02 $33.32 $33.68 $33.32 $33.62 $28.03 48,900
2018-12-31 $33.35 $33.50 $33.34 $33.50 $27.93 39,327
2018-12-28 $33.30 $33.47 $33.27 $33.39 $27.84 49,019
2018-12-27 $33.09 $33.31 $33.09 $33.31 $27.78 47,197
2018-12-26 $33.02 $33.27 $33.01 $33.09 $27.59 94,491
2018-12-24 $33.12 $33.41 $33.04 $33.05 $27.56 7,010
2018-12-21 $33.50 $33.50 $33.17 $33.30 $27.64 41,870
2018-12-20 $33.57 $33.61 $33.35 $33.35 $27.68 45,625
2018-12-19 $33.28 $33.57 $33.19 $33.28 $27.62 551,109
2018-12-18 $33.18 $33.34 $33.16 $33.17 $27.53 24,951
2018-12-17 $33.03 $33.18 $32.93 $33.18 $27.54 20,594
2018-12-14 $32.97 $33.12 $32.96 $33.09 $27.46 19,333
2018-12-13 $33.20 $33.26 $33.08 $33.11 $27.48 66,069
2018-12-12 $33.10 $33.33 $33.10 $33.17 $27.53 35,998
2018-12-11 $32.97 $33.08 $32.87 $32.94 $27.34 44,434
2018-12-10 $32.99 $33.11 $32.86 $32.96 $27.36 51,626
2018-12-07 $33.37 $33.39 $33.16 $33.23 $27.58 8,942
2018-12-06 $33.02 $33.39 $32.99 $33.38 $27.70 45,878
2018-12-04 $33.34 $33.56 $33.24 $33.24 $27.59 30,249
2018-12-03 $33.56 $33.74 $33.36 $33.36 $27.69 93,231
2018-11-30 $33.36 $33.47 $33.26 $33.35 $27.68 19,097
2018-11-29 $33.30 $33.52 $33.28 $33.42 $27.74 3,141
2018-11-28 $33.17 $33.25 $32.90 $33.24 $27.59 23,181
2018-11-27 $32.94 $33.06 $32.88 $33.04 $27.42 68,372
2018-11-26 $33.25 $33.25 $32.95 $32.95 $27.35 9,655
2018-11-23 $33.24 $33.38 $33.04 $33.21 $27.56 8,880
2018-11-21 $33.18 $33.26 $33.09 $33.09 $27.46 6,195
2018-11-20 $32.98 $33.13 $32.90 $33.02 $27.41 13,037
2018-11-19 $33.15 $33.39 $33.15 $33.18 $27.41 4,968
2018-11-16 $33.30 $33.37 $33.21 $33.22 $27.44 48,119
2018-11-15 $32.96 $33.12 $32.89 $33.12 $27.36 15,510
2018-11-14 $32.84 $32.85 $32.72 $32.77 $27.07 19,017
2018-11-13 $32.73 $32.74 $32.59 $32.59 $26.92 5,639
2018-11-12 $32.97 $32.97 $32.70 $32.70 $27.01 8,823
2018-11-09 $32.90 $33.00 $32.80 $32.92 $27.19 8,161
2018-11-08 $33.24 $33.29 $32.95 $32.95 $27.22 10,488
2018-11-07 $33.32 $33.59 $33.20 $33.24 $27.46 24,685
2018-11-06 $33.13 $33.20 $33.05 $33.16 $27.39 7,230
2018-11-05 $32.96 $33.16 $32.96 $32.98 $27.24 33,647
2018-11-02 $32.89 $33.17 $32.87 $33.02 $27.28 174,355
2018-11-01 $32.74 $32.80 $32.66 $32.80 $27.10 18,351
2018-10-31 $32.55 $32.60 $32.31 $32.40 $26.76 5,882
2018-10-30 $32.55 $32.75 $32.54 $32.55 $26.89 8,179
2018-10-29 $32.89 $32.89 $32.43 $32.59 $26.92 21,662
2018-10-26 $32.73 $32.81 $32.59 $32.80 $27.10 17,976
2018-10-25 $32.63 $32.85 $32.63 $32.78 $27.08 7,524
2018-10-24 $32.85 $32.96 $32.53 $32.54 $26.88 40,002
2018-10-23 $32.76 $32.97 $32.76 $32.87 $27.15 11,901
2018-10-22 $33.19 $33.19 $33.02 $33.14 $27.24 103,237
2018-10-19 $33.12 $33.24 $32.96 $32.99 $27.12 47,879
2018-10-18 $33.20 $33.28 $32.95 $33.00 $27.13 84,650
2018-10-17 $33.07 $33.27 $33.07 $33.16 $27.26 9,739
2018-10-16 $33.06 $33.21 $33.06 $33.14 $27.24 10,513
2018-10-15 $32.78 $32.97 $32.78 $32.84 $27.00 13,939
2018-10-12 $32.83 $32.83 $32.61 $32.73 $26.91 31,683
2018-10-11 $32.58 $32.69 $32.52 $32.55 $26.76 40,892
2018-10-10 $32.61 $32.73 $32.36 $32.36 $26.60 25,296
2018-10-09 $32.53 $32.66 $32.42 $32.64 $26.83 8,413
2018-10-08 $32.44 $32.62 $32.42 $32.60 $26.80 7,621
2018-10-05 $32.39 $32.53 $32.26 $32.44 $26.67 36,433
2018-10-04 $32.49 $32.62 $32.25 $32.28 $26.54 444,098
2018-10-03 $32.82 $32.93 $32.62 $32.64 $26.83 26,824
2018-10-02 $32.79 $32.93 $32.79 $32.87 $27.02 9,387
2018-10-01 $32.90 $32.91 $32.77 $32.85 $27.01 18,789
2018-09-28 $32.78 $32.97 $32.75 $32.82 $26.98 34,057
2018-09-27 $32.81 $33.00 $32.79 $32.87 $27.02 22,792
2018-09-26 $32.51 $32.84 $32.51 $32.84 $27.00 65,404
2018-09-25 $32.60 $32.60 $32.42 $32.49 $26.71 286,093
2018-09-24 $32.85 $32.99 $32.74 $32.75 $26.79 16,845
2018-09-21 $32.77 $32.92 $32.58 $32.74 $26.78 13,423
2018-09-20 $32.69 $32.80 $32.64 $32.80 $26.83 8,790
2018-09-19 $32.45 $32.59 $32.45 $32.52 $26.60 7,952
2018-09-18 $32.41 $32.41 $32.24 $32.33 $26.45 11,628
2018-09-17 $32.25 $32.44 $32.25 $32.37 $26.48 41,609
2018-09-14 $32.33 $32.41 $32.23 $32.25 $26.38 1,013,350
2018-09-13 $32.19 $32.40 $32.19 $32.35 $26.46 729,074
2018-09-12 $31.97 $32.15 $31.97 $32.01 $26.19 14,108
2018-09-11 $31.66 $31.89 $31.66 $31.80 $26.01 35,146
2018-09-10 $31.94 $31.99 $31.77 $31.81 $26.02 33,414
2018-09-07 $31.94 $32.00 $31.92 $32.00 $26.18 20,346
2018-09-06 $31.91 $32.02 $31.74 $31.88 $26.08 139,119
2018-09-05 $31.85 $31.98 $31.84 $31.87 $26.07 16,341
2018-09-04 $32.00 $32.04 $31.85 $31.93 $26.12 25,733
2018-08-31 $32.55 $32.58 $32.40 $32.56 $26.64 12,621
2018-08-30 $32.49 $32.53 $32.26 $32.40 $26.50 12,487
2018-08-29 $32.85 $32.96 $32.71 $32.71 $26.76 10,773
2018-08-28 $33.21 $33.21 $32.96 $32.99 $26.99 17,625
2018-08-27 $33.23 $33.23 $33.02 $33.21 $27.17 12,221
2018-08-24 $33.05 $33.15 $32.94 $33.00 $27.00 13,338
2018-08-23 $33.06 $33.07 $32.71 $32.72 $26.77 64,961
2018-08-22 $32.99 $33.17 $32.98 $33.17 $27.13 29,403
2018-08-21 $32.94 $33.15 $32.94 $33.04 $27.03 22,051
2018-08-20 $32.97 $33.17 $32.97 $33.15 $26.97 13,467
2018-08-17 $33.00 $33.25 $32.95 $33.25 $27.05 7,780
2018-08-16 $33.28 $33.35 $32.99 $33.10 $26.93 88,643
2018-08-15 $32.85 $33.04 $32.85 $32.99 $26.84 31,978
2018-08-14 $33.15 $33.34 $33.14 $33.30 $27.09 62,031
2018-08-13 $33.25 $33.25 $32.81 $33.00 $26.85 211,928
2018-08-10 $33.75 $33.75 $33.34 $33.62 $27.35 164,840
2018-08-09 $34.50 $34.50 $34.16 $34.20 $27.83 14,444
2018-08-08 $34.67 $34.67 $34.60 $34.60 $28.15 14,242
2018-08-07 $34.72 $34.83 $34.61 $34.66 $28.20 16,852
2018-08-06 $34.71 $34.71 $34.51 $34.56 $28.12 21,349
2018-08-03 $34.63 $34.83 $34.63 $34.74 $28.26 18,745
2018-08-02 $34.63 $34.78 $34.59 $34.66 $28.20 93,572
2018-08-01 $34.88 $34.99 $34.83 $34.89 $28.39 85,820
2018-07-31 $34.87 $34.98 $34.78 $34.83 $28.34 20,814
2018-07-30 $34.86 $34.99 $34.80 $34.83 $28.34 16,377
2018-07-27 $34.91 $34.99 $34.72 $34.79 $28.31 17,135
2018-07-26 $34.92 $34.92 $34.65 $34.66 $28.20 34,025
2018-07-25 $34.62 $35.00 $34.62 $34.97 $28.45 33,118
2018-07-24 $34.58 $34.66 $34.49 $34.49 $28.06 24,647
2018-07-23 $34.75 $34.79 $34.68 $34.68 $28.07 11,663
2018-07-20 $34.86 $34.86 $34.64 $34.70 $28.09 12,401
2018-07-19 $34.63 $34.63 $34.39 $34.51 $27.93 57,408
2018-07-18 $34.82 $34.91 $34.71 $34.81 $28.17 19,821
2018-07-17 $34.92 $34.93 $34.82 $34.86 $28.22 15,950
2018-07-16 $34.88 $34.95 $34.79 $34.93 $28.27 24,304
2018-07-13 $34.66 $34.95 $34.65 $34.75 $28.13 78,573
2018-07-12 $34.90 $34.98 $34.69 $34.79 $28.16 70,178
2018-07-11 $35.08 $35.08 $34.65 $34.68 $28.07 172,694
2018-07-10 $34.96 $35.22 $34.96 $35.21 $28.50 54,864
2018-07-09 $34.89 $35.13 $34.78 $35.03 $28.35 481,685
2018-07-06 $34.82 $34.85 $34.69 $34.75 $28.13 39,656
2018-07-05 $34.53 $34.68 $34.47 $34.62 $28.02 20,644
2018-07-03 $34.10 $34.53 $34.10 $34.50 $27.92 12,096
2018-07-02 $34.34 $34.34 $34.18 $34.24 $27.71 31,633
2018-06-29 $34.51 $34.52 $34.35 $34.40 $27.84 34,301
2018-06-28 $34.34 $34.54 $34.30 $34.50 $27.92 94,041
2018-06-27 $34.49 $34.63 $34.30 $34.34 $27.79 20,511
2018-06-26 $34.63 $34.76 $34.53 $34.56 $27.97 29,240
2018-06-25 $34.65 $34.73 $34.58 $34.59 $28.00 60,335
2018-06-22 $35.05 $35.05 $34.84 $34.87 $28.06 39,967
2018-06-21 $34.85 $34.94 $34.75 $34.77 $27.98 25,291
2018-06-20 $34.80 $35.03 $34.76 $34.83 $28.03 26,112
2018-06-19 $34.70 $34.85 $34.58 $34.81 $28.01 44,845
2018-06-18 $34.87 $34.99 $34.72 $34.88 $28.07 130,530
2018-06-15 $34.95 $35.05 $34.89 $34.99 $28.16 44,935
2018-06-14 $35.44 $35.48 $34.91 $35.01 $28.17 31,743
2018-06-13 $35.38 $35.51 $35.27 $35.39 $28.48 130,349
2018-06-12 $35.51 $35.56 $35.32 $35.42 $28.50 26,808
2018-06-11 $35.62 $35.70 $35.48 $35.53 $28.59 26,177
2018-06-08 $35.59 $35.77 $35.42 $35.63 $28.67 59,536
2018-06-07 $35.72 $35.77 $35.42 $35.54 $28.60 10,097
2018-06-06 $35.71 $35.92 $35.71 $35.92 $28.91 9,644
2018-06-05 $35.55 $35.83 $35.55 $35.79 $28.80 9,662
2018-06-04 $35.96 $36.02 $35.84 $35.92 $28.91 28,299
2018-06-01 $35.79 $36.04 $35.79 $35.86 $28.86 9,898
2018-05-31 $35.85 $35.86 $35.65 $35.79 $28.80 11,854
2018-05-30 $35.64 $35.91 $35.64 $35.86 $28.86 7,372
2018-05-29 $35.67 $35.80 $35.52 $35.64 $28.68 33,848
2018-05-25 $35.90 $35.90 $35.79 $35.87 $28.87 53,950
2018-05-24 $35.94 $36.00 $35.82 $35.98 $28.95 20,077
2018-05-23 $35.69 $36.07 $35.69 $36.07 $29.03 9,101
2018-05-22 $35.87 $36.06 $35.87 $35.91 $28.90 17,634
2018-05-21 $35.83 $36.05 $35.83 $35.92 $28.75 72,533
2018-05-18 $35.78 $36.00 $35.78 $35.91 $28.74 41,700
2018-05-17 $36.16 $36.33 $36.13 $36.24 $29.00 53,072
2018-05-16 $36.35 $36.52 $36.35 $36.49 $29.20 14,848
2018-05-15 $36.27 $36.38 $36.10 $36.30 $29.05 24,614
2018-05-14 $36.95 $36.97 $36.69 $36.81 $29.46 21,208
2018-05-11 $37.11 $37.18 $36.83 $36.96 $29.58 18,101
2018-05-10 $36.69 $37.03 $36.69 $36.97 $29.59 41,371
2018-05-09 $36.56 $36.61 $36.36 $36.54 $29.24 210,814
2018-05-08 $36.64 $36.67 $36.44 $36.61 $29.30 73,071
2018-05-07 $37.14 $37.14 $36.85 $36.99 $29.60 20,512
2018-05-04 $37.05 $37.31 $37.01 $37.27 $29.83 18,665
2018-05-03 $37.17 $37.30 $37.00 $37.11 $29.70 30,130
2018-05-02 $37.33 $37.42 $37.12 $37.12 $29.71 57,306
2018-05-01 $37.54 $37.63 $37.36 $37.47 $29.99 103,860
2018-04-30 $37.79 $37.85 $37.55 $37.67 $30.15 94,874
2018-04-27 $37.75 $38.01 $37.75 $38.00 $30.41 16,273
2018-04-26 $37.87 $37.87 $37.74 $37.80 $30.25 9,914
2018-04-25 $37.89 $37.89 $37.56 $37.70 $30.17 29,462
2018-04-24 $37.96 $38.14 $37.96 $38.06 $30.46 59,418
2018-04-23 $38.36 $38.38 $38.13 $38.15 $30.38 16,168
2018-04-20 $38.57 $38.67 $38.51 $38.53 $30.68 6,333
2018-04-19 $38.88 $38.96 $38.70 $38.72 $30.83 15,572
2018-04-18 $38.95 $39.07 $38.89 $38.91 $30.98 26,280
2018-04-17 $38.80 $38.88 $38.74 $38.84 $30.92 8,677
2018-04-16 $38.78 $38.84 $38.56 $38.70 $30.81 155,083
2018-04-13 $38.76 $38.90 $38.76 $38.83 $30.92 24,252
2018-04-12 $38.75 $38.90 $38.66 $38.76 $30.86 21,131
2018-04-11 $38.59 $38.85 $38.54 $38.71 $30.82 37,490
2018-04-10 $38.64 $38.72 $38.42 $38.67 $30.79 43,732
2018-04-09 $38.81 $38.84 $38.65 $38.65 $30.77 64,986
2018-04-06 $39.02 $39.18 $38.83 $38.90 $30.97 67,500
2018-04-05 $39.16 $39.26 $38.99 $39.00 $31.05 94,234
2018-04-04 $39.01 $39.21 $39.01 $39.10 $31.13 204,294
2018-04-03 $38.98 $39.24 $38.98 $39.13 $31.16 45,200
2018-04-02 $39.17 $39.23 $39.04 $39.18 $31.20 364,019
2018-03-29 $39.25 $39.31 $39.05 $39.30 $31.29 9,066
2018-03-28 $39.01 $39.19 $38.99 $39.06 $31.10 22,199
2018-03-27 $39.23 $39.31 $39.08 $39.26 $31.26 17,363
2018-03-26 $39.26 $39.30 $39.04 $39.26 $31.26 69,705
2018-03-23 $39.03 $39.03 $38.89 $38.93 $31.00 21,048
2018-03-22 $38.89 $39.02 $38.83 $38.99 $31.04 17,775
2018-03-21 $38.64 $38.97 $38.64 $38.91 $30.98 8,221
2018-03-20 $38.91 $38.91 $38.59 $38.59 $30.73 25,610
2018-03-19 $38.85 $39.03 $38.75 $39.03 $30.92 53,400
2018-03-16 $38.93 $39.05 $38.86 $38.90 $30.82 29,502
2018-03-15 $39.00 $39.20 $39.00 $39.00 $30.90 23,931
2018-03-14 $39.11 $39.29 $39.11 $39.15 $31.02 6,642
2018-03-13 $39.31 $39.39 $39.13 $39.27 $31.11 38,081
2018-03-12 $39.21 $39.24 $39.13 $39.14 $31.01 12,446
2018-03-09 $39.21 $39.29 $39.01 $39.27 $31.11 30,690
2018-03-08 $39.17 $39.17 $39.00 $39.06 $30.95 12,280
2018-03-07 $39.32 $39.32 $39.02 $39.28 $31.12 36,011
2018-03-06 $39.37 $39.44 $39.30 $39.34 $31.17 54,312
2018-03-05 $38.98 $39.30 $38.95 $39.30 $31.14 109,898
2018-03-02 $39.12 $39.13 $38.87 $38.96 $30.87 559,612
2018-03-01 $39.25 $39.25 $38.85 $39.10 $30.98 52,994
2018-02-28 $39.24 $39.30 $39.00 $39.02 $30.92 55,885
2018-02-27 $39.46 $39.55 $39.17 $39.25 $31.10 21,479
2018-02-26 $39.43 $39.61 $39.39 $39.56 $31.34 16,331
2018-02-23 $39.43 $39.56 $39.26 $39.49 $31.29 9,909
2018-02-22 $39.40 $39.40 $39.17 $39.28 $31.12 96,743
2018-02-21 $39.25 $39.35 $39.10 $39.10 $30.98 8,409
2018-02-20 $39.25 $39.39 $39.13 $39.25 $31.10 88,370
2018-02-16 $39.54 $39.88 $39.54 $39.71 $31.32 41,747
2018-02-15 $39.45 $39.83 $39.45 $39.81 $31.40 44,324
2018-02-14 $39.02 $39.63 $39.00 $39.45 $31.12 64,364
2018-02-13 $38.97 $39.19 $38.97 $39.12 $30.86 29,528
2018-02-12 $39.15 $39.25 $38.94 $39.03 $30.79 48,473
2018-02-09 $39.09 $39.09 $38.67 $38.86 $30.65 9,567
2018-02-08 $39.29 $39.29 $38.83 $38.83 $30.63 25,872
2018-02-07 $39.40 $39.57 $39.22 $39.24 $30.95 26,641
2018-02-06 $39.25 $39.62 $39.22 $39.53 $31.18 23,722
2018-02-05 $39.63 $39.69 $39.22 $39.22 $30.94 99,081
2018-02-02 $39.76 $39.77 $39.49 $39.49 $31.15 56,768
2018-02-01 $39.82 $40.05 $39.76 $40.02 $31.57 124,985
2018-01-31 $39.77 $39.85 $39.69 $39.78 $31.38 11,780
2018-01-30 $39.72 $39.72 $39.51 $39.58 $31.22 18,503
2018-01-29 $39.66 $39.70 $39.51 $39.63 $31.26 18,596
2018-01-26 $39.97 $40.02 $39.84 $39.96 $31.52 42,502
2018-01-25 $39.85 $40.08 $39.82 $39.85 $31.43 28,060
2018-01-24 $39.65 $39.96 $39.62 $39.84 $31.43 23,742
2018-01-23 $39.32 $39.49 $39.32 $39.38 $31.06 11,544
2018-01-22 $39.61 $39.64 $39.52 $39.53 $31.05 28,679
2018-01-19 $39.61 $39.64 $39.43 $39.61 $31.12 9,702
2018-01-18 $39.51 $39.68 $39.50 $39.51 $31.04 8,821
2018-01-17 $39.46 $39.67 $39.37 $39.43 $30.98 37,451
2018-01-16 $39.47 $39.50 $39.36 $39.46 $31.00 43,328
2018-01-12 $39.34 $39.50 $39.31 $39.45 $30.99 44,724
2018-01-11 $39.07 $39.33 $39.07 $39.30 $30.87 91,602
2018-01-10 $39.01 $39.09 $38.87 $39.05 $30.68 35,748
2018-01-09 $39.00 $39.09 $38.87 $39.04 $30.67 22,859
2018-01-08 $39.03 $39.15 $38.95 $39.08 $30.70 105,170
2018-01-05 $39.24 $39.30 $39.04 $39.16 $30.76 88,763
2018-01-04 $39.08 $39.25 $39.08 $39.09 $30.71 97,830
2018-01-03 $38.95 $39.00 $38.84 $38.87 $30.54 39,011
2018-01-02 $38.67 $38.89 $38.54 $38.89 $30.55 422,876
2017-12-29 $38.38 $38.45 $38.34 $38.45 $30.21 23,580
2017-12-28 $38.36 $38.49 $38.22 $38.23 $30.03 35,228
2017-12-27 $38.23 $38.38 $38.17 $38.24 $30.04 48,081
2017-12-26 $38.08 $38.29 $38.08 $38.13 $29.95 11,313
2017-12-22 $38.31 $38.39 $38.16 $38.18 $29.87 21,587
2017-12-21 $38.32 $38.36 $38.23 $38.26 $29.93 314,105
2017-12-20 $38.38 $38.49 $38.33 $38.33 $29.99 33,816
2017-12-19 $38.48 $38.48 $38.28 $38.29 $29.95 33,399
2017-12-18 $38.16 $38.40 $38.16 $38.24 $29.92 91,312
2017-12-15 $38.11 $38.15 $38.04 $38.10 $29.81 103,470
2017-12-14 $38.06 $38.11 $37.95 $37.95 $29.69 12,473
2017-12-13 $37.99 $38.19 $37.98 $38.19 $29.88 15,872
2017-12-12 $37.91 $38.03 $37.80 $37.95 $29.69 16,814
2017-12-11 $38.04 $38.17 $37.99 $38.07 $29.78 30,206
2017-12-08 $38.06 $38.11 $37.97 $38.02 $29.74 17,489
2017-12-07 $37.98 $38.00 $37.90 $37.98 $29.71 12,025
2017-12-06 $38.00 $38.21 $38.00 $38.18 $29.87 20,587
2017-12-05 $38.17 $38.30 $38.17 $38.20 $29.88 36,416
2017-12-04 $38.08 $38.20 $38.03 $38.11 $29.81 20,344
2017-12-01 $38.01 $38.12 $37.94 $38.06 $29.77 128,710
2017-11-30 $38.05 $38.05 $37.89 $37.89 $29.64 25,415
2017-11-29 $38.15 $38.15 $38.01 $38.05 $29.77 17,545
2017-11-28 $38.13 $38.20 $38.05 $38.16 $29.85 16,645
2017-11-27 $38.08 $38.20 $38.03 $38.11 $29.81 22,341
2017-11-24 $38.03 $38.20 $37.94 $38.17 $29.86 24,263
2017-11-22 $37.83 $38.00 $37.73 $37.93 $29.67 23,906
2017-11-21 $37.56 $37.71 $37.56 $37.65 $29.45 17,993
2017-11-20 $37.77 $37.77 $37.64 $37.69 $29.36 18,248
2017-11-17 $37.74 $37.89 $37.67 $37.82 $29.46 13,229
2017-11-16 $37.62 $37.76 $37.50 $37.69 $29.36 16,511
2017-11-15 $37.44 $37.60 $37.36 $37.40 $29.13 133,501
2017-11-14 $37.48 $37.51 $37.38 $37.46 $29.18 34,328
2017-11-13 $37.30 $37.56 $37.26 $37.54 $29.24 14,239
2017-11-10 $37.56 $37.67 $37.55 $37.64 $29.32 16,101
2017-11-09 $37.58 $37.74 $37.58 $37.67 $29.34 25,954
2017-11-08 $37.63 $37.75 $37.61 $37.72 $29.38 46,091
2017-11-07 $37.69 $37.78 $37.56 $37.64 $29.32 10,505
2017-11-06 $37.58 $37.87 $37.58 $37.83 $29.47 12,368
2017-11-03 $37.81 $37.81 $37.46 $37.47 $29.19 25,010
2017-11-02 $37.79 $38.00 $37.79 $37.94 $29.56 26,504
2017-11-01 $37.60 $37.82 $37.60 $37.73 $29.39 53,890
2017-10-31 $37.69 $37.77 $37.62 $37.73 $29.39 15,048
2017-10-30 $37.72 $37.85 $37.64 $37.72 $29.38 34,653
2017-10-27 $37.56 $37.80 $37.48 $37.78 $29.43 9,740
2017-10-26 $37.90 $37.92 $37.53 $37.59 $29.28 59,481
2017-10-25 $37.89 $38.09 $37.84 $37.89 $29.52 69,342
2017-10-24 $38.14 $38.16 $37.99 $38.08 $29.66 28,287
2017-10-23 $38.42 $38.43 $38.20 $38.36 $29.76 103,485
2017-10-20 $38.44 $38.53 $38.34 $38.37 $29.77 13,385
2017-10-19 $38.57 $38.64 $38.51 $38.55 $29.90 2,910
2017-10-18 $38.58 $38.60 $38.47 $38.57 $29.92 27,236
2017-10-17 $38.53 $38.68 $38.44 $38.60 $29.94 24,825
2017-10-16 $38.68 $38.77 $38.60 $38.60 $29.94 6,038
2017-10-13 $38.63 $38.78 $38.57 $38.58 $29.93 13,303
2017-10-12 $38.42 $38.59 $38.38 $38.47 $29.84 93,583
2017-10-11 $38.52 $38.59 $38.41 $38.44 $29.82 389,613
2017-10-10 $38.49 $38.54 $38.33 $38.33 $29.73 144,644
2017-10-09 $38.38 $38.41 $38.16 $38.19 $29.63 15,190
2017-10-06 $38.38 $38.51 $38.35 $38.41 $29.80 18,825
2017-10-05 $38.65 $38.79 $38.62 $38.62 $29.96 17,567
2017-10-04 $38.60 $38.73 $38.60 $38.63 $29.97 20,256
2017-10-03 $38.53 $38.64 $38.42 $38.60 $29.94 19,381
2017-10-02 $38.54 $38.60 $38.45 $38.46 $29.83 40,800
2017-09-29 $38.82 $38.82 $38.59 $38.59 $29.94 18,492
2017-09-28 $38.59 $38.59 $38.45 $38.53 $29.89 12,674
2017-09-27 $38.31 $38.53 $38.31 $38.46 $29.83 21,525
2017-09-26 $38.87 $38.90 $38.63 $38.75 $30.06 28,726
2017-09-25 $39.40 $39.41 $39.07 $39.10 $30.21 97,790
2017-09-22 $39.28 $39.48 $39.28 $39.44 $30.47 15,987
2017-09-21 $39.20 $39.27 $39.16 $39.16 $30.25 32,754
2017-09-20 $39.38 $39.45 $39.15 $39.19 $30.28 5,347
2017-09-19 $39.26 $39.30 $39.20 $39.21 $30.29 14,232
2017-09-18 $39.41 $39.41 $39.19 $39.21 $30.29 16,660
2017-09-15 $39.49 $39.49 $39.33 $39.38 $30.42 22,734
2017-09-14 $39.18 $39.40 $39.18 $39.35 $30.40 20,315
2017-09-13 $39.33 $39.43 $39.19 $39.26 $30.33 11,840
2017-09-12 $39.43 $39.43 $39.32 $39.36 $30.41 9,480
2017-09-11 $39.52 $39.63 $39.46 $39.57 $30.57 15,367
2017-09-08 $39.60 $39.65 $39.47 $39.51 $30.52 8,521
2017-09-07 $39.41 $39.62 $39.41 $39.62 $30.61 15,395
2017-09-06 $39.22 $39.41 $39.13 $39.26 $30.33 24,373
2017-09-05 $39.12 $39.19 $39.08 $39.12 $30.22 3,831
2017-09-01 $39.16 $39.18 $39.00 $39.13 $30.23 50,353
2017-08-31 $38.96 $39.05 $38.76 $38.76 $29.94 43,368
2017-08-30 $38.78 $38.97 $38.78 $38.87 $30.03 36,809
2017-08-29 $38.84 $38.91 $38.82 $38.90 $30.05 9,883
2017-08-28 $38.78 $38.95 $38.78 $38.87 $30.03 23,365
2017-08-25 $38.76 $38.98 $38.73 $38.98 $30.11 10,635
2017-08-24 $38.71 $38.76 $38.62 $38.65 $29.86 18,072
2017-08-23 $38.52 $38.70 $38.52 $38.67 $29.87 11,617
2017-08-22 $38.60 $38.70 $38.53 $38.65 $29.86 9,971
2017-08-21 $38.55 $38.69 $38.51 $38.69 $29.89 11,895
2017-08-18 $38.56 $38.70 $38.50 $38.63 $29.73 12,067
2017-08-17 $38.61 $38.67 $38.47 $38.60 $29.71 10,231
2017-08-16 $38.49 $38.65 $38.47 $38.60 $29.71 15,778
2017-08-15 $38.45 $38.45 $38.32 $38.43 $29.58 14,324
2017-08-14 $38.51 $38.55 $38.32 $38.47 $29.61 15,895
2017-08-11 $38.32 $38.48 $38.25 $38.33 $29.50 9,782
2017-08-10 $38.40 $38.41 $38.21 $38.30 $29.48 8,989
2017-08-09 $38.33 $38.36 $38.30 $38.34 $29.51 6,902
2017-08-08 $38.54 $38.55 $38.43 $38.43 $29.58 10,397
2017-08-07 $38.45 $38.57 $38.45 $38.50 $29.63 6,713
2017-08-04 $38.65 $38.65 $38.39 $38.52 $29.65 16,130
2017-08-03 $38.65 $38.65 $38.49 $38.60 $29.71 21,552
2017-08-02 $38.43 $38.65 $38.43 $38.59 $29.70 23,547
2017-08-01 $38.43 $38.59 $38.42 $38.47 $29.61 38,603
2017-07-31 $38.40 $38.55 $38.38 $38.43 $29.58 19,299
2017-07-28 $38.39 $38.57 $38.39 $38.45 $29.59 13,807
2017-07-27 $38.49 $38.59 $38.33 $38.47 $29.61 30,846
2017-07-26 $38.30 $38.54 $38.18 $38.44 $29.59 14,091
2017-07-25 $38.33 $38.46 $38.20 $38.27 $29.46 17,167
2017-07-24 $38.29 $38.39 $38.29 $38.29 $29.47 6,207
2017-07-21 $38.65 $38.75 $38.60 $38.64 $29.63 10,663
2017-07-20 $38.51 $38.74 $38.51 $38.64 $29.63 39,107
2017-07-19 $38.58 $38.65 $38.51 $38.51 $29.53 6,063
2017-07-18 $38.61 $38.61 $38.49 $38.55 $29.56 12,608
2017-07-17 $38.36 $38.49 $38.31 $38.40 $29.44 24,783
2017-07-14 $38.40 $38.46 $38.32 $38.40 $29.44 8,258
2017-07-13 $37.99 $38.10 $37.97 $38.07 $29.19 8,310
2017-07-12 $37.85 $37.98 $37.79 $37.94 $29.09 123,327
2017-07-11 $37.66 $37.66 $37.50 $37.54 $28.78 123,546
2017-07-10 $37.59 $37.72 $37.54 $37.57 $28.81 115,200
2017-07-07 $37.49 $37.63 $37.49 $37.54 $28.78 17,888
2017-07-06 $37.57 $37.62 $37.46 $37.61 $28.84 49,746
2017-07-05 $37.64 $37.71 $37.50 $37.61 $28.84 41,484
2017-07-03 $37.93 $37.93 $37.75 $37.75 $28.95 4,185
2017-06-30 $37.98 $38.00 $37.90 $37.93 $29.08 39,698
2017-06-29 $38.08 $38.12 $37.93 $38.03 $29.16 6,697
2017-06-28 $38.11 $38.25 $38.03 $38.20 $29.29 11,321
2017-06-27 $38.07 $38.21 $37.98 $38.09 $29.21 21,169
2017-06-26 $38.22 $38.28 $38.19 $38.21 $29.30 13,203
2017-06-23 $38.12 $38.30 $38.12 $38.24 $29.21 7,520
2017-06-22 $38.04 $38.09 $37.94 $38.09 $29.10 14,944
2017-06-21 $37.94 $38.06 $37.83 $37.96 $29.00 22,072
2017-06-20 $38.19 $38.19 $37.88 $37.99 $29.02 6,587
2017-06-19 $38.22 $38.36 $38.18 $38.25 $29.22 21,297
2017-06-16 $38.33 $38.47 $38.30 $38.46 $29.38 14,018
2017-06-15 $38.33 $38.42 $38.25 $38.27 $29.23 23,807
2017-06-14 $38.61 $38.75 $38.52 $38.63 $29.51 15,784
2017-06-13 $38.38 $38.56 $38.38 $38.49 $29.40 48,036
2017-06-12 $38.27 $38.38 $38.27 $38.30 $29.26 8,208
2017-06-09 $38.35 $38.38 $38.23 $38.30 $29.26 24,114
2017-06-08 $38.31 $38.44 $38.23 $38.35 $29.29 17,342
2017-06-07 $38.33 $38.39 $38.27 $38.37 $29.31 69,989
2017-06-06 $38.33 $38.44 $38.30 $38.40 $29.33 15,763
2017-06-05 $38.42 $38.42 $38.29 $38.31 $29.26 27,211
2017-06-02 $38.31 $38.38 $38.21 $38.38 $29.31 8,780
2017-06-01 $38.16 $38.28 $38.16 $38.18 $29.16 18,577
2017-05-31 $37.94 $38.16 $37.94 $38.12 $29.12 11,413
2017-05-30 $38.04 $38.04 $37.97 $38.02 $29.04 26,005
2017-05-26 $38.04 $38.14 $38.00 $38.04 $29.06 163,482
2017-05-25 $38.08 $38.13 $37.98 $38.01 $29.03 22,126
2017-05-24 $37.79 $38.07 $37.79 $37.96 $29.00 12,410
2017-05-23 $37.90 $37.97 $37.63 $37.88 $28.94 80,228
2017-05-22 $37.76 $37.83 $37.63 $37.68 $28.78 51,890
2017-05-19 $37.68 $37.87 $37.68 $37.85 $28.80 15,653
2017-05-18 $37.70 $37.70 $37.33 $37.39 $28.45 19,926
2017-05-17 $38.20 $38.33 $38.20 $38.22 $29.08 16,721
2017-05-16 $38.30 $38.40 $38.24 $38.33 $29.17 11,824
2017-05-15 $38.24 $38.29 $38.14 $38.19 $29.06 37,819
2017-05-12 $37.87 $37.96 $37.83 $37.90 $28.84 13,244
2017-05-11 $37.75 $37.81 $37.67 $37.80 $28.76 24,421
2017-05-10 $37.54 $37.72 $37.54 $37.64 $28.64 16,209
2017-05-09 $37.50 $37.53 $37.39 $37.42 $28.47 17,310
2017-05-08 $37.70 $37.70 $37.52 $37.56 $28.58 11,071
2017-05-05 $37.62 $37.79 $37.50 $37.77 $28.74 27,176
2017-05-04 $37.69 $37.74 $37.56 $37.65 $28.65 10,961
2017-05-03 $37.93 $38.01 $37.82 $37.87 $28.82 26,028
2017-05-02 $37.85 $37.94 $37.82 $37.87 $28.82 9,991
2017-05-01 $37.81 $37.82 $37.73 $37.80 $28.76 16,083
2017-04-28 $37.73 $37.79 $37.64 $37.75 $28.73 14,488
2017-04-27 $37.75 $37.79 $37.60 $37.68 $28.67 35,854
2017-04-26 $37.78 $37.84 $37.59 $37.74 $28.72 14,487
2017-04-25 $37.87 $37.99 $37.87 $37.95 $28.88 8,818
2017-04-24 $37.98 $38.10 $37.97 $38.04 $28.95 52,884
2017-04-21 $37.85 $37.95 $37.80 $37.86 $28.70 73,548
2017-04-20 $37.93 $37.93 $37.81 $37.93 $28.75 12,042
2017-04-19 $37.90 $37.96 $37.71 $37.72 $28.59 9,839
2017-04-18 $37.85 $37.97 $37.85 $37.92 $28.75 16,320
2017-04-17 $37.85 $37.95 $37.85 $37.94 $28.76 12,198
2017-04-13 $37.77 $37.83 $37.73 $37.76 $28.62 60,512
2017-04-12 $37.56 $37.76 $37.55 $37.73 $28.60 29,618
2017-04-11 $37.50 $37.60 $37.48 $37.53 $28.45 21,991
2017-04-10 $37.50 $37.54 $37.42 $37.48 $28.41 21,829
2017-04-07 $37.57 $37.66 $37.49 $37.51 $28.43 17,753
2017-04-06 $37.62 $37.66 $37.59 $37.60 $28.50 17,151
2017-04-05 $37.62 $37.78 $37.62 $37.67 $28.56 62,861
2017-04-04 $37.64 $37.72 $37.59 $37.70 $28.58 48,020
2017-04-03 $37.63 $37.74 $37.56 $37.65 $28.54 48,534
2017-03-31 $37.63 $37.74 $37.45 $37.59 $28.49 54,950
2017-03-30 $37.81 $37.95 $37.66 $37.73 $28.60 23,494
2017-03-29 $37.60 $37.76 $37.60 $37.72 $28.59 10,373
2017-03-28 $37.67 $37.81 $37.57 $37.57 $28.48 13,101
2017-03-27 $37.73 $37.79 $37.61 $37.68 $28.56 36,302
2017-03-24 $37.80 $38.07 $37.80 $38.04 $28.73 15,980
2017-03-23 $37.77 $37.88 $37.77 $37.80 $28.54 23,499
2017-03-22 $37.72 $37.85 $37.71 $37.84 $28.57 17,226
2017-03-21 $37.95 $37.99 $37.71 $37.75 $28.51 103,325
2017-03-20 $37.69 $37.90 $37.69 $37.86 $28.59 8,262
2017-03-17 $37.53 $37.74 $37.53 $37.65 $28.43 23,703
2017-03-16 $37.54 $37.54 $37.39 $37.51 $28.33 14,466
2017-03-15 $36.85 $37.31 $36.80 $37.29 $28.16 36,229
2017-03-14 $36.75 $36.80 $36.67 $36.67 $27.69 11,123
2017-03-13 $36.85 $36.85 $36.72 $36.85 $27.83 19,954
2017-03-10 $36.76 $36.85 $36.63 $36.82 $27.80 30,400
2017-03-09 $36.68 $36.68 $36.41 $36.49 $27.55 39,387
2017-03-08 $36.83 $36.83 $36.62 $36.62 $27.66 88,596
2017-03-07 $37.00 $37.00 $36.89 $36.99 $27.93 21,886
2017-03-06 $36.91 $36.99 $36.85 $36.88 $27.85 38,729
2017-03-03 $37.00 $37.00 $36.73 $36.86 $27.83 29,887
2017-03-02 $36.81 $36.90 $36.62 $36.64 $27.67 11,003
2017-03-01 $36.92 $37.06 $36.90 $37.03 $27.96 43,516
2017-02-28 $37.09 $37.15 $36.95 $36.95 $27.90 46,673
2017-02-27 $37.14 $37.29 $37.04 $37.12 $28.03 17,103
2017-02-24 $37.25 $37.28 $37.07 $37.15 $28.05 47,466
2017-02-23 $37.37 $37.46 $37.28 $37.28 $28.15 61,116
2017-02-22 $36.98 $37.15 $36.98 $37.15 $28.05 10,405
2017-02-21 $36.94 $37.05 $36.88 $37.01 $27.95 42,710
2017-02-17 $36.88 $36.99 $36.86 $36.89 $27.86 72,863
2017-02-16 $37.32 $37.37 $37.20 $37.20 $27.98 19,188
2017-02-15 $37.18 $37.34 $37.09 $37.34 $28.09 225,498
2017-02-14 $37.20 $37.34 $37.03 $37.28 $28.04 40,354
2017-02-13 $37.07 $37.10 $37.00 $37.05 $27.87 29,579
2017-02-10 $37.04 $37.11 $36.94 $37.11 $27.91 19,109
2017-02-09 $37.01 $37.03 $36.93 $36.97 $27.81 19,469
2017-02-08 $36.86 $37.00 $36.86 $36.98 $27.82 28,348
2017-02-07 $36.82 $36.92 $36.79 $36.90 $27.76 12,655
2017-02-06 $37.03 $37.09 $36.93 $37.04 $27.86 61,928
2017-02-03 $36.98 $37.14 $36.85 $37.08 $27.89 36,445
2017-02-02 $36.74 $36.85 $36.70 $36.75 $27.64 26,119
2017-02-01 $36.59 $36.63 $36.43 $36.62 $27.54 17,352
2017-01-31 $36.34 $36.60 $36.34 $36.48 $27.44 52,790
2017-01-30 $36.29 $36.50 $36.29 $36.42 $27.39 54,005
2017-01-27 $36.39 $36.39 $36.25 $36.37 $27.36 21,997
2017-01-26 $36.27 $36.37 $36.17 $36.32 $27.32 109,557
2017-01-25 $36.25 $36.66 $36.25 $36.45 $27.42 31,732
2017-01-24 $36.45 $36.56 $36.34 $36.34 $27.33 30,100
2017-01-23 $36.40 $36.45 $36.30 $36.45 $27.42 65,389
2017-01-20 $36.18 $36.44 $36.18 $36.41 $27.28 123,532
2017-01-19 $36.05 $36.25 $36.02 $36.20 $27.12 21,962
2017-01-18 $36.23 $36.45 $36.16 $36.24 $27.15 204,414
2017-01-17 $36.27 $36.44 $36.27 $36.41 $27.28 35,138
2017-01-13 $36.13 $36.28 $36.13 $36.20 $27.12 29,344
2017-01-12 $36.10 $36.38 $36.10 $36.27 $27.17 51,820
2017-01-11 $35.65 $35.87 $35.49 $35.85 $26.86 59,740
2017-01-10 $35.90 $36.02 $35.79 $35.87 $26.87 50,863
2017-01-09 $36.07 $36.07 $35.93 $35.96 $26.94 32,718
2017-01-06 $36.06 $36.09 $35.95 $35.96 $26.94 37,544
2017-01-05 $36.02 $36.15 $36.02 $36.09 $27.04 115,721
2017-01-04 $35.67 $35.93 $35.67 $35.81 $26.83 100,859
2017-01-03 $35.64 $35.83 $35.50 $35.51 $26.60 166,113
2016-12-30 $35.95 $35.95 $35.62 $35.77 $26.80 117,927
2016-12-29 $35.57 $35.72 $35.50 $35.66 $26.72 134,135
2016-12-28 $35.37 $35.51 $35.35 $35.44 $26.55 81,081
2016-12-27 $35.57 $35.57 $35.46 $35.49 $26.59 23,778
2016-12-23 $35.44 $35.57 $35.39 $35.54 $26.63 118,819
2016-12-22 $35.54 $35.64 $35.44 $35.53 $26.51 126,376
2016-12-21 $35.59 $35.67 $35.52 $35.54 $26.52 100,018
2016-12-20 $35.32 $35.50 $35.32 $35.42 $26.43 43,462
2016-12-19 $35.30 $35.51 $35.28 $35.36 $26.38 60,176
2016-12-16 $35.23 $35.43 $35.23 $35.29 $26.33 63,300
2016-12-15 $35.29 $35.33 $35.15 $35.20 $26.26 94,188
2016-12-14 $35.87 $35.95 $35.38 $35.43 $26.44 83,644
2016-12-13 $35.92 $35.97 $35.78 $35.87 $26.76 45,120
2016-12-12 $35.74 $35.94 $35.74 $35.87 $26.76 106,443
2016-12-09 $35.55 $35.71 $35.53 $35.58 $26.55 33,998
2016-12-08 $35.55 $35.75 $35.55 $35.70 $26.64 101,154
2016-12-07 $35.70 $35.83 $35.68 $35.83 $26.73 98,155
2016-12-06 $35.31 $35.58 $35.31 $35.54 $26.52 73,096
2016-12-05 $35.19 $35.33 $35.04 $35.17 $26.24 200,731
2016-12-02 $34.90 $35.09 $34.90 $35.03 $26.14 50,388
2016-12-01 $35.12 $35.12 $34.87 $34.90 $26.04 105,465
2016-11-30 $35.20 $35.23 $35.11 $35.12 $26.21 47,799
2016-11-29 $35.09 $35.21 $35.05 $35.21 $26.27 42,811
2016-11-28 $34.96 $35.27 $34.96 $35.27 $26.32 46,528
2016-11-25 $34.92 $35.08 $34.90 $35.06 $26.16 10,029
2016-11-23 $34.99 $35.07 $34.81 $34.97 $26.09 74,149
2016-11-22 $35.48 $35.48 $35.22 $35.37 $26.39 181,211
2016-11-21 $35.25 $35.29 $35.20 $35.28 $26.32 38,509
2016-11-18 $35.34 $35.37 $35.07 $35.23 $26.18 54,997
2016-11-17 $35.40 $35.49 $35.32 $35.32 $26.25 96,646
2016-11-16 $35.31 $35.46 $35.30 $35.30 $26.23 641,911
2016-11-15 $35.29 $35.69 $35.29 $35.66 $26.50 315,286
2016-11-14 $34.83 $35.33 $34.65 $35.15 $26.12 371,772
2016-11-11 $34.77 $35.43 $34.57 $35.17 $26.13 211,206
2016-11-10 $36.31 $36.31 $35.38 $35.71 $26.54 103,663
2016-11-09 $37.00 $37.12 $36.95 $37.06 $27.54 69,387
2016-11-08 $37.58 $37.82 $37.55 $37.79 $28.08 22,457
2016-11-07 $37.47 $37.55 $37.39 $37.48 $27.85 22,311
2016-11-04 $37.30 $37.38 $37.22 $37.36 $27.76 15,405
2016-11-03 $37.50 $37.51 $37.32 $37.33 $27.74 81,964
2016-11-02 $37.41 $37.50 $37.33 $37.42 $27.81 22,580
2016-11-01 $37.72 $37.72 $37.34 $37.48 $27.85 23,939
2016-10-31 $37.46 $37.62 $37.46 $37.53 $27.89 55,683
2016-10-28 $37.51 $37.58 $37.32 $37.39 $27.78 22,709
2016-10-27 $37.72 $37.72 $37.46 $37.53 $27.89 18,678
2016-10-26 $37.87 $37.87 $37.60 $37.67 $27.99 58,918
2016-10-25 $37.99 $38.00 $37.82 $38.00 $28.24 15,093
2016-10-24 $37.94 $38.03 $37.80 $37.81 $28.10 45,115
2016-10-21 $37.96 $37.96 $37.77 $37.87 $28.03 42,307
2016-10-20 $37.94 $38.07 $37.89 $37.93 $28.08 217,531
2016-10-19 $37.92 $38.12 $37.92 $38.04 $28.16 6,521
2016-10-18 $37.77 $37.94 $37.77 $37.83 $28.00 5,694
2016-10-17 $37.58 $37.74 $37.58 $37.60 $27.83 132,790
2016-10-14 $37.96 $37.96 $37.60 $37.65 $27.87 14,526
2016-10-13 $37.68 $37.83 $37.57 $37.72 $27.92 64,826
2016-10-12 $37.78 $37.82 $37.63 $37.73 $27.93 20,568
2016-10-11 $37.99 $37.99 $37.64 $37.71 $27.92 23,841
2016-10-10 $38.00 $38.18 $38.00 $38.09 $28.20 9,207
2016-10-07 $38.12 $38.15 $37.90 $38.02 $28.14 33,088
2016-10-06 $38.07 $38.10 $37.90 $38.00 $28.13 77,850
2016-10-05 $38.10 $38.20 $37.93 $38.16 $28.25 360,338
2016-10-04 $38.17 $38.22 $37.87 $38.01 $28.14 82,161
2016-10-03 $38.11 $38.28 $38.08 $38.20 $28.28 83,814
2016-09-30 $38.06 $38.20 $38.05 $38.08 $28.19 61,939
2016-09-29 $38.21 $38.23 $37.91 $38.05 $28.17 41,094
2016-09-28 $38.06 $38.24 $38.02 $38.20 $28.28 23,378
2016-09-27 $37.99 $38.23 $37.99 $38.15 $28.24 888,728
2016-09-26 $37.96 $38.04 $37.83 $37.84 $28.01 73,782
2016-09-23 $38.23 $38.34 $38.12 $38.17 $28.15 86,668
2016-09-22 $38.40 $38.56 $38.33 $38.37 $28.30 73,886
2016-09-21 $37.84 $38.18 $37.84 $38.09 $28.09 10,372
2016-09-20 $37.69 $37.91 $37.67 $37.70 $27.80 11,538
2016-09-19 $37.63 $37.88 $37.63 $37.73 $27.82 86,922
2016-09-16 $37.48 $37.66 $37.48 $37.57 $27.71 20,787
2016-09-15 $37.57 $37.79 $37.50 $37.67 $27.78 9,087
2016-09-14 $37.32 $37.65 $37.32 $37.50 $27.65 49,229
2016-09-13 $37.68 $37.69 $37.35 $37.53 $27.68 184,447
2016-09-12 $37.54 $37.91 $37.50 $37.82 $27.89 117,766
2016-09-09 $37.88 $37.93 $37.67 $37.80 $27.88 81,829
2016-09-08 $38.45 $38.58 $38.27 $38.27 $28.22 13,726
2016-09-07 $38.46 $38.55 $38.30 $38.32 $28.26 33,973
2016-09-06 $37.91 $38.30 $37.91 $38.30 $28.24 54,137
2016-09-02 $37.69 $37.85 $37.61 $37.67 $27.78 19,372
2016-09-01 $37.49 $37.64 $37.34 $37.59 $27.72 70,346
2016-08-31 $37.50 $37.62 $37.39 $37.50 $27.65 285,746
2016-08-30 $37.67 $37.68 $37.52 $37.62 $27.74 39,566
2016-08-29 $37.72 $37.81 $37.62 $37.77 $27.85 328,125
2016-08-26 $38.13 $38.28 $37.72 $37.73 $27.82 50,733
2016-08-25 $38.04 $38.04 $37.85 $37.90 $27.95 520,820
2016-08-24 $37.98 $37.99 $37.86 $37.95 $27.99 31,521
2016-08-23 $38.45 $38.45 $38.03 $38.06 $28.07 810,637
2016-08-22 $38.40 $38.40 $38.21 $38.27 $28.22 51,354
2016-08-19 $38.60 $38.65 $38.52 $38.58 $28.34 17,591
2016-08-18 $38.62 $38.79 $38.62 $38.73 $28.45 15,344
2016-08-17 $38.54 $38.63 $38.38 $38.54 $28.31 44,776
2016-08-16 $38.83 $38.83 $38.66 $38.69 $28.42 29,663
2016-08-15 $38.61 $38.72 $38.59 $38.62 $28.37 59,488
2016-08-12 $38.60 $38.62 $38.41 $38.42 $28.23 406,691
2016-08-11 $38.95 $38.95 $38.52 $38.57 $28.34 137,047
2016-08-10 $38.56 $38.59 $38.50 $38.51 $28.29 71,668
2016-08-09 $38.12 $38.39 $38.12 $38.27 $28.12 24,156
2016-08-08 $37.89 $38.15 $37.89 $38.10 $27.99 108,433
2016-08-05 $37.74 $37.86 $37.67 $37.79 $27.76 60,765
2016-08-04 $37.60 $37.83 $37.56 $37.76 $27.74 19,265
2016-08-03 $37.42 $37.63 $37.34 $37.51 $27.56 59,587
2016-08-02 $37.60 $37.71 $37.45 $37.54 $27.58 40,069
2016-08-01 $37.60 $37.65 $37.49 $37.49 $27.54 33,247
2016-07-29 $37.47 $37.71 $37.43 $37.62 $27.64 581,031
2016-07-28 $37.32 $37.36 $37.19 $37.19 $27.32 21,418
2016-07-27 $37.16 $37.31 $37.05 $37.25 $27.37 69,847
2016-07-26 $37.21 $37.21 $37.01 $37.12 $27.27 31,547
2016-07-25 $37.39 $37.42 $37.08 $37.10 $27.26 55,465
2016-07-22 $37.57 $37.58 $37.39 $37.54 $27.47 27,920
2016-07-21 $37.58 $37.67 $37.45 $37.48 $27.43 22,452
2016-07-20 $37.62 $37.71 $37.48 $37.53 $27.46 25,004
2016-07-19 $37.74 $37.74 $37.52 $37.56 $27.49 35,920
2016-07-18 $37.94 $37.94 $37.70 $37.83 $27.68 22,584
2016-07-15 $37.91 $38.13 $37.80 $37.83 $27.68 16,999
2016-07-14 $38.00 $38.10 $37.91 $38.02 $27.82 32,109
2016-07-13 $37.90 $37.90 $37.73 $37.77 $27.64 11,135
2016-07-12 $37.83 $37.98 $37.78 $37.92 $27.75 45,667
2016-07-11 $37.67 $37.77 $37.57 $37.62 $27.53 44,865
2016-07-08 $37.45 $37.65 $37.44 $37.61 $27.52 55,318
2016-07-07 $37.27 $37.30 $37.10 $37.21 $27.23 23,047
2016-07-06 $37.17 $37.30 $37.11 $37.27 $27.27 10,120
2016-07-05 $37.35 $37.57 $37.22 $37.27 $27.27 515,366
2016-07-01 $37.72 $37.89 $37.47 $37.52 $27.46 28,635
2016-06-30 $37.20 $37.50 $37.20 $37.41 $27.38 503,799
2016-06-29 $37.14 $37.43 $36.93 $37.32 $27.31 58,296
2016-06-28 $36.80 $36.95 $36.64 $36.87 $26.98 77,514
2016-06-27 $36.11 $36.43 $36.06 $36.10 $26.42 16,456
2016-06-24 $36.45 $36.67 $36.22 $36.30 $26.56 34,681
2016-06-23 $37.44 $37.51 $37.26 $37.51 $27.45 96,270
2016-06-22 $36.99 $37.12 $36.87 $37.07 $27.13 321,790
2016-06-21 $36.83 $36.89 $36.77 $36.84 $26.96 15,460
2016-06-20 $36.83 $36.96 $36.81 $36.82 $26.94 51,736
2016-06-17 $36.60 $36.67 $36.44 $36.59 $26.67 33,092
2016-06-16 $36.22 $36.42 $36.06 $36.35 $26.50 55,689
2016-06-15 $36.32 $36.66 $36.32 $36.55 $26.64 29,104
2016-06-14 $36.40 $36.40 $36.20 $36.32 $26.47 22,252
2016-06-13 $36.46 $36.67 $36.43 $36.48 $26.59 62,770
2016-06-10 $36.76 $36.92 $36.65 $36.65 $26.72 25,165
2016-06-09 $37.04 $37.32 $37.04 $37.08 $27.03 76,115
2016-06-08 $37.22 $37.37 $37.20 $37.36 $27.23 52,304
2016-06-07 $36.83 $37.05 $36.78 $36.90 $26.90 157,005
2016-06-06 $36.47 $36.71 $36.47 $36.71 $26.76 355,950
2016-06-03 $36.27 $36.48 $36.20 $36.38 $26.52 139,552
2016-06-02 $35.98 $35.98 $35.60 $35.67 $26.00 33,965
2016-06-01 $35.60 $35.70 $35.53 $35.70 $26.02 481,553
2016-05-31 $35.70 $35.83 $35.62 $35.68 $26.01 27,767
2016-05-27 $35.68 $35.91 $35.68 $35.71 $26.03 46,813
2016-05-26 $35.88 $36.06 $35.85 $35.96 $26.21 61,081
2016-05-25 $35.72 $35.89 $35.69 $35.82 $26.11 59,568
2016-05-24 $35.65 $35.81 $35.65 $35.71 $26.03 90,151
2016-05-23 $35.89 $35.89 $35.58 $35.68 $26.01 90,435
2016-05-20 $35.89 $36.03 $35.89 $35.96 $26.11 15,687
2016-05-19 $35.69 $35.92 $35.66 $35.84 $26.02 150,416
2016-05-18 $36.21 $36.32 $35.90 $35.94 $26.09 96,906
2016-05-17 $36.48 $36.63 $36.48 $36.53 $26.52 94,693
2016-05-16 $36.50 $36.66 $36.47 $36.50 $26.50 39,471
2016-05-13 $36.58 $36.65 $36.47 $36.50 $26.50 24,638
2016-05-12 $36.83 $36.90 $36.70 $36.81 $26.72 330,908
2016-05-11 $36.63 $36.90 $36.63 $36.87 $26.77 229,107
2016-05-10 $36.65 $36.72 $36.55 $36.65 $26.61 172,794
2016-05-09 $36.74 $36.74 $36.16 $36.43 $26.45 343,361
2016-05-06 $36.51 $36.80 $36.51 $36.74 $26.67 584,726
2016-05-05 $36.85 $36.85 $36.64 $36.68 $26.63 41,154
2016-05-04 $36.92 $36.98 $36.67 $36.67 $26.62 386,028
2016-05-03 $37.29 $37.37 $37.02 $37.02 $26.88 112,114
2016-05-02 $37.67 $37.72 $37.50 $37.56 $27.27 95,305
2016-04-29 $37.72 $37.99 $37.56 $37.56 $27.27 71,803
2016-04-28 $37.22 $37.50 $37.22 $37.38 $27.14 42,438
2016-04-27 $37.06 $37.25 $37.01 $37.25 $27.04 26,282
2016-04-26 $37.09 $37.18 $37.01 $37.08 $26.92 28,820
2016-04-25 $36.98 $37.00 $36.84 $36.85 $26.75 73,619
2016-04-22 $37.22 $37.32 $37.10 $37.17 $26.88 56,978
2016-04-21 $37.62 $37.62 $37.29 $37.35 $27.01 66,737
2016-04-20 $37.65 $37.73 $37.51 $37.65 $27.23 26,236
2016-04-19 $37.51 $37.67 $37.46 $37.59 $27.18 37,166
2016-04-18 $37.08 $37.23 $37.05 $37.13 $26.85 32,737
2016-04-15 $37.11 $37.22 $37.09 $37.18 $26.89 32,917
2016-04-14 $37.21 $37.30 $37.14 $37.28 $26.96 22,892
2016-04-13 $37.15 $37.35 $37.10 $37.28 $26.96 386,323
2016-04-12 $37.03 $37.13 $36.91 $37.13 $26.85 40,464
2016-04-11 $36.85 $36.95 $36.84 $36.93 $26.71 80,849
2016-04-08 $36.38 $36.54 $36.38 $36.54 $26.42 66,677
2016-04-07 $36.27 $36.37 $36.08 $36.13 $26.13 46,944
2016-04-06 $36.45 $36.48 $36.25 $36.43 $26.34 65,842
2016-04-05 $36.68 $36.68 $36.26 $36.29 $26.24 198,804
2016-04-04 $37.13 $37.13 $36.74 $36.76 $26.58 140,067
2016-04-01 $36.96 $36.96 $36.59 $36.86 $26.65 177,034
2016-03-31 $37.00 $37.12 $36.82 $36.82 $26.63 48,776
2016-03-30 $36.76 $36.89 $36.67 $36.70 $26.54 122,595
2016-03-29 $36.17 $36.48 $36.09 $36.47 $26.37 131,566
2016-03-28 $36.06 $36.21 $35.92 $36.14 $26.13 71,792
2016-03-24 $35.96 $35.99 $35.86 $35.97 $26.01 52,947
2016-03-23 $36.44 $36.44 $36.06 $36.07 $26.08 32,102
2016-03-22 $36.48 $36.55 $36.28 $36.50 $26.39 127,488
2016-03-21 $36.46 $36.56 $36.40 $36.52 $26.41 202,159
2016-03-18 $36.73 $36.81 $36.58 $36.65 $26.40 850,885
2016-03-17 $36.32 $36.62 $36.16 $36.59 $26.35 129,797
2016-03-16 $35.47 $35.79 $35.19 $35.78 $25.77 93,585
2016-03-15 $35.66 $35.66 $35.45 $35.47 $25.55 90,091
2016-03-14 $35.94 $35.94 $35.74 $35.86 $25.83 462,699
2016-03-11 $35.84 $36.00 $35.84 $36.00 $25.93 62,080
2016-03-10 $35.55 $35.64 $35.46 $35.62 $25.66 41,841
2016-03-09 $35.49 $35.58 $35.42 $35.54 $25.60 128,855
2016-03-08 $35.28 $35.33 $35.17 $35.20 $25.35 354,241
2016-03-07 $35.19 $35.37 $35.11 $35.33 $25.45 870,670
2016-03-04 $35.12 $35.26 $35.02 $35.23 $25.38 83,482
2016-03-03 $34.68 $34.89 $34.62 $34.87 $25.12 174,774
2016-03-02 $34.45 $34.59 $34.37 $34.56 $24.89 28,376
2016-03-01 $34.24 $34.46 $34.10 $34.46 $24.82 548,585
2016-02-29 $34.06 $34.10 $33.93 $33.93 $24.44 78,147
2016-02-26 $34.28 $34.28 $33.74 $33.85 $24.38 78,670
2016-02-25 $34.22 $34.22 $34.03 $34.16 $24.60 55,829
2016-02-24 $33.78 $34.10 $33.73 $34.03 $24.51 25,058
2016-02-23 $34.38 $34.38 $34.02 $34.06 $24.53 26,733
2016-02-22 $34.18 $34.26 $34.10 $34.23 $24.65 35,655
2016-02-19 $34.08 $34.17 $33.95 $34.16 $24.50 28,227
2016-02-18 $34.61 $34.61 $34.04 $34.06 $24.43 136,950
2016-02-17 $33.95 $34.26 $33.90 $34.16 $24.50 101,550
2016-02-16 $33.83 $33.97 $33.76 $33.93 $24.34 129,414
2016-02-12 $34.01 $34.19 $33.89 $34.13 $24.48 59,240
2016-02-11 $34.01 $34.04 $33.81 $33.90 $24.31 29,998
2016-02-10 $34.18 $34.22 $34.03 $34.18 $24.51 268,227
2016-02-09 $33.78 $34.03 $33.78 $33.98 $24.37 113,569
2016-02-08 $33.94 $33.94 $33.75 $33.84 $24.27 145,242
2016-02-05 $34.21 $34.21 $34.01 $34.01 $24.39 126,146
2016-02-04 $34.44 $34.46 $34.17 $34.28 $24.59 1,191,175
2016-02-03 $33.78 $34.04 $33.64 $34.04 $24.41 127,260
2016-02-02 $33.62 $33.67 $33.45 $33.57 $24.08 52,452
2016-02-01 $33.73 $33.86 $33.64 $33.82 $24.26 301,190
2016-01-29 $33.70 $33.92 $33.65 $33.92 $24.33 133,248
2016-01-28 $33.57 $33.65 $33.43 $33.50 $24.03 76,978
2016-01-27 $33.17 $33.34 $33.05 $33.08 $23.73 170,570
2016-01-26 $33.06 $33.30 $33.04 $33.19 $23.80 249,696
2016-01-25 $33.21 $33.21 $32.89 $32.95 $23.63 131,546
2016-01-22 $33.34 $33.53 $33.11 $33.35 $23.81 282,327
2016-01-21 $32.97 $33.12 $32.86 $32.93 $23.51 134,553
2016-01-20 $32.98 $33.04 $32.76 $32.92 $23.51 208,375
2016-01-19 $33.26 $33.32 $33.16 $33.20 $23.71 62,207
2016-01-15 $33.31 $33.35 $33.08 $33.08 $23.62 132,161
2016-01-14 $33.52 $33.64 $33.45 $33.63 $24.01 170,235
2016-01-13 $33.64 $33.71 $33.42 $33.42 $23.86 137,877
2016-01-12 $33.55 $33.56 $33.33 $33.42 $23.87 48,807
2016-01-11 $33.48 $33.51 $33.28 $33.34 $23.81 102,780
2016-01-08 $33.64 $33.67 $33.45 $33.46 $23.89 87,022
2016-01-07 $33.59 $33.70 $33.55 $33.59 $23.99 72,767
2016-01-06 $34.13 $34.13 $33.62 $33.62 $24.01 96,331
2016-01-05 $34.01 $34.01 $33.90 $33.95 $24.24 112,449
2016-01-04 $33.96 $34.04 $33.85 $33.94 $24.24 101,726
2015-12-31 $34.20 $34.43 $34.13 $34.28 $24.48 199,325
2015-12-30 $34.29 $34.41 $34.11 $34.20 $24.42 148,102
2015-12-29 $34.44 $34.52 $34.31 $34.40 $24.56 199,531
2015-12-28 $34.37 $34.57 $34.34 $34.45 $24.60 71,417
2015-12-24 $34.34 $34.56 $34.21 $34.56 $24.68 61,133
2015-12-23 $34.37 $34.37 $34.21 $34.29 $24.49 124,049
2015-12-22 $34.42 $34.45 $34.14 $34.19 $24.41 131,704
2015-12-21 $34.23 $34.29 $34.12 $34.13 $24.37 245,439
2015-12-18 $34.41 $34.45 $34.13 $34.33 $24.41 161,335
2015-12-17 $34.44 $34.44 $34.14 $34.15 $24.28 88,584
2015-12-16 $34.19 $34.44 $34.02 $34.44 $24.49 136,070
2015-12-15 $34.23 $34.37 $34.16 $34.36 $24.43 213,172
2015-12-14 $33.93 $34.02 $33.73 $34.02 $24.19 205,199
2015-12-11 $34.07 $34.07 $33.77 $33.85 $24.07 134,304
2015-12-10 $34.46 $34.54 $34.31 $34.37 $24.44 115,703
2015-12-09 $34.85 $34.91 $34.67 $34.79 $24.74 109,044
2015-12-08 $34.75 $34.76 $34.65 $34.69 $24.67 186,349
2015-12-07 $35.06 $35.06 $34.84 $34.84 $24.77 72,135
2015-12-04 $35.19 $35.37 $35.19 $35.29 $25.09 333,991
2015-12-03 $35.26 $35.36 $35.15 $35.24 $25.06 169,350
2015-12-02 $35.18 $35.21 $35.06 $35.09 $24.95 46,804
2015-12-01 $35.21 $35.27 $35.12 $35.18 $25.02 238,072
2015-11-30 $35.21 $35.21 $35.00 $35.07 $24.94 447,732
2015-11-27 $35.41 $35.41 $35.19 $35.19 $25.02 78,396
2015-11-25 $35.51 $35.59 $35.42 $35.48 $25.23 32,087
2015-11-24 $35.54 $35.70 $35.54 $35.66 $25.36 79,157
2015-11-23 $35.59 $35.61 $35.44 $35.49 $25.24 152,857
2015-11-20 $35.86 $35.88 $35.78 $35.82 $25.37 44,540
2015-11-19 $36.00 $36.00 $35.60 $35.66 $25.25 391,449
2015-11-18 $35.33 $35.45 $35.23 $35.38 $25.06 1,277,860
2015-11-17 $35.36 $35.36 $35.22 $35.24 $24.96 294,524
2015-11-16 $35.28 $35.32 $35.15 $35.32 $25.01 68,976
2015-11-13 $35.30 $35.35 $35.17 $35.19 $24.92 271,876
2015-11-12 $35.48 $35.48 $35.31 $35.34 $25.03 508,963
2015-11-11 $35.66 $35.70 $35.53 $35.55 $25.18 358,594
2015-11-10 $35.25 $35.53 $35.25 $35.46 $25.11 39,334
2015-11-09 $35.45 $35.56 $35.33 $35.38 $25.06 351,303
2015-11-06 $35.60 $35.61 $35.38 $35.51 $25.15 276,242
2015-11-05 $36.07 $36.13 $35.93 $35.95 $25.46 258,239
2015-11-04 $36.34 $36.37 $35.99 $36.10 $25.57 213,427
2015-11-03 $36.04 $36.31 $36.04 $36.31 $25.71 145,440
2015-11-02 $36.16 $36.16 $35.96 $36.04 $25.52 172,741
2015-10-30 $35.99 $36.05 $35.89 $35.99 $25.49 69,609
2015-10-29 $35.69 $35.86 $35.59 $35.78 $25.34 123,814
2015-10-28 $36.07 $36.24 $35.78 $35.88 $25.41 331,897
2015-10-27 $35.88 $35.97 $35.84 $35.87 $25.40 184,642
2015-10-26 $36.10 $36.13 $35.97 $36.07 $25.54 408,065
2015-10-23 $36.21 $36.21 $36.08 $36.11 $25.47 113,187
2015-10-22 $36.16 $36.22 $36.04 $36.22 $25.55 161,221
2015-10-21 $36.12 $36.12 $35.94 $35.99 $25.39 291,051
2015-10-20 $36.42 $36.46 $36.26 $36.27 $25.58 50,979
2015-10-19 $36.44 $36.50 $36.37 $36.41 $25.68 158,106
2015-10-16 $36.82 $36.82 $36.65 $36.66 $25.86 180,935
2015-10-15 $36.67 $36.83 $36.64 $36.80 $25.96 48,551
2015-10-14 $36.32 $36.53 $36.19 $36.53 $25.77 107,357
2015-10-13 $36.20 $36.29 $36.06 $36.14 $25.49 117,810
2015-10-12 $36.70 $36.79 $36.52 $36.56 $25.79 350,378
2015-10-09 $36.66 $36.85 $36.59 $36.67 $25.86 124,921
2015-10-08 $36.24 $36.48 $36.04 $36.44 $25.70 183,973
2015-10-07 $36.16 $36.23 $35.99 $36.15 $25.50 883,185
2015-10-06 $35.49 $35.73 $35.42 $35.72 $25.19 198,931
2015-10-05 $35.29 $35.41 $35.25 $35.27 $24.88 1,061,775
2015-10-02 $34.73 $35.02 $34.61 $34.99 $24.68 124,559
2015-10-01 $34.74 $35.00 $34.58 $34.60 $24.40 177,634
2015-09-30 $34.44 $34.70 $34.11 $34.65 $24.44 317,892
2015-09-29 $34.19 $34.36 $34.17 $34.27 $24.17 164,426
2015-09-28 $34.49 $34.50 $34.07 $34.18 $24.11 786,301
2015-09-25 $34.69 $34.78 $34.55 $34.62 $24.42 167,963
2015-09-24 $34.26 $34.64 $34.19 $34.57 $24.38 94,776
2015-09-23 $34.75 $34.76 $34.40 $34.48 $24.32 210,557
2015-09-22 $34.97 $34.97 $34.77 $34.78 $24.53 90,980
2015-09-21 $35.31 $35.31 $35.07 $35.18 $24.81 46,149
2015-09-18 $35.61 $35.71 $35.39 $35.49 $24.92 39,312
2015-09-17 $35.49 $35.72 $35.35 $35.46 $24.90 47,187
2015-09-16 $35.31 $35.48 $35.31 $35.37 $24.84 144,686
2015-09-15 $35.23 $35.26 $35.15 $35.21 $24.73 117,916
2015-09-14 $35.09 $35.25 $35.03 $35.25 $24.75 51,518
2015-09-11 $34.82 $35.17 $34.82 $35.12 $24.66 48,424
2015-09-10 $35.00 $35.21 $34.94 $35.15 $24.69 94,672
2015-09-09 $35.16 $35.16 $34.92 $35.03 $24.60 244,257
2015-09-08 $35.01 $35.10 $34.94 $35.10 $24.65 71,022
2015-09-04 $35.21 $35.22 $34.92 $34.96 $24.55 117,138
2015-09-03 $35.24 $35.36 $35.04 $35.15 $24.68 662,969
2015-09-02 $35.61 $35.61 $35.26 $35.34 $24.82 53,155

WisdomTree Emerging Market Local Debt Fund (ELD) News Headlines

Recent WisdomTree Emerging Market Local Debt Fund (ELD) News
Similar Companies to WisdomTree Emerging Market Local Debt Fund (ELD) 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.