WisdomTree Europe Quality Dividend Growth Fund (EUDG) Exchange: NYSE ARCA

Data as of April 25, 2024

$30.97 ($0.07) 0.24%

WisdomTree Europe Quality Dividend Growth Fund - Daily Information
Click for more stock information on WisdomTree Europe Quality Dividend Growth Fund.
Daily Information Data
Date April 25, 2024
Open $31.22
Previous Close $30.97
High $31.22
Low $30.92
Adjusted Open $31.22
Previous Adjusted Close $30.97
Adjusted High $31.22
Adjusted Low $30.92

About WisdomTree Europe Quality Dividend Growth Fund (EUDG)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index consists of dividend-paying common stocks of companies with growth characteristics that are incorporated and listed on a stock exchange in one of the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland or the United Kingdom. Currently a significant portion of the Index is comprised of companies organized in the United Kingdom and Switzerland, although this may change from time to time. The Index is a fundamentally weighted index that is generally comprised of the 300 companies with the best combined rank of certain growth and quality factors: specifically long-term earnings growth expectations, return on equity, and return on assets. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (ii) market capitalization of at least $1 billion; (iii) average daily dollar trading volume of at least $200,000 for each of the preceding three months; (iv) trading of at least 250,000 shares per month for each of the preceding six months; and (v) an earnings yield greater than the dividend yield. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 5% and the maximum weight of any one sector or country in the Index is capped at 20% and 25%, respectively; however, security, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the consumer staples, health care, industrial and consumer discretionary sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree Europe Quality Dividend Growth Fund (EUDG)

Date Open High Low Close Adj.Close Volume
2024-04-17 $31.22 $31.22 $30.92 $30.97 $30.97 7,229
2024-04-16 $30.93 $30.93 $30.77 $30.90 $30.90 9,020
2024-04-15 $31.46 $31.46 $31.06 $31.07 $31.07 8,944
2024-04-12 $31.39 $31.39 $31.06 $31.09 $31.09 7,229
2024-04-11 $31.56 $31.73 $31.45 $31.63 $31.63 157,639
2024-04-10 $31.56 $31.72 $31.48 $31.63 $31.63 12,877
2024-04-09 $32.14 $32.16 $31.96 $32.05 $32.05 12,974
2024-04-08 $32.12 $32.15 $32.09 $32.11 $32.11 7,156
2024-04-05 $31.93 $32.10 $31.88 $32.03 $32.03 22,959
2024-04-04 $32.59 $32.59 $32.04 $32.04 $32.04 8,597
2024-04-03 $32.11 $32.38 $32.11 $32.33 $32.33 8,378
2024-04-02 $32.22 $32.22 $32.11 $32.18 $32.18 3,889
2024-04-01 $32.69 $32.72 $32.57 $32.60 $32.60 4,987
2024-03-28 $32.63 $32.70 $32.63 $32.66 $32.66 2,485
2024-03-27 $32.52 $32.75 $32.50 $32.75 $32.75 11,540
2024-03-26 $32.44 $32.51 $32.43 $32.43 $32.43 10,993
2024-03-25 $32.35 $32.48 $32.34 $32.34 $32.34 6,560
2024-03-22 $32.37 $32.42 $32.33 $32.37 $32.37 10,344
2024-03-21 $32.59 $32.59 $32.55 $32.55 $32.46 5,368
2024-03-20 $32.31 $32.71 $32.31 $32.71 $32.62 2,533
2024-03-19 $32.36 $32.36 $32.30 $32.30 $32.21 4,275
2024-03-18 $32.50 $32.50 $32.32 $32.32 $32.23 2,294
2024-03-15 $32.67 $32.67 $32.48 $32.55 $32.55 1,066
2024-03-14 $32.91 $32.91 $32.59 $32.65 $32.65 1,472
2024-03-13 $32.92 $32.97 $32.86 $32.89 $32.89 5,078
2024-03-12 $32.61 $32.77 $32.57 $32.77 $32.77 3,095
2024-03-11 $32.52 $32.55 $32.44 $32.55 $32.55 5,526
2024-03-08 $32.72 $32.72 $32.48 $32.52 $32.52 3,745
2024-03-07 $32.49 $32.69 $32.49 $32.64 $32.64 5,041
2024-03-06 $32.16 $32.28 $32.12 $32.27 $32.27 26,829
2024-03-05 $32.03 $32.03 $31.91 $31.97 $31.97 625
2024-03-04 $32.05 $32.17 $32.04 $32.12 $32.12 6,862
2024-03-01 $32.05 $32.20 $31.87 $32.19 $32.19 4,494
2024-02-29 $32.14 $32.16 $32.01 $32.06 $32.06 2,865
2024-02-28 $32.22 $32.22 $32.03 $32.10 $32.10 4,940
2024-02-27 $32.29 $32.35 $32.27 $32.35 $32.35 5,411
2024-02-26 $32.40 $32.44 $32.31 $32.35 $32.35 6,718
2024-02-23 $32.42 $32.42 $32.37 $32.40 $32.40 5,959
2024-02-22 $32.18 $32.36 $32.18 $32.35 $32.35 3,746
2024-02-21 $32.06 $32.11 $31.98 $32.11 $32.11 9,965
2024-02-20 $32.07 $32.07 $31.96 $32.00 $32.00 4,558
2024-02-16 $31.83 $31.91 $31.77 $31.77 $31.77 6,164
2024-02-15 $31.60 $31.72 $31.56 $31.72 $31.72 3,005
2024-02-14 $31.20 $31.37 $31.20 $31.37 $31.37 4,142
2024-02-13 $31.09 $31.13 $30.96 $30.99 $30.99 4,432
2024-02-12 $31.57 $31.67 $31.53 $31.58 $31.58 8,741
2024-02-09 $31.49 $31.58 $31.43 $31.58 $31.58 4,106
2024-02-08 $31.56 $31.56 $31.47 $31.47 $31.47 1,302
2024-02-07 $31.52 $31.57 $31.49 $31.49 $31.49 6,881
2024-02-06 $31.40 $31.60 $31.40 $31.60 $31.60 3,213
2024-02-05 $31.35 $31.49 $31.35 $31.45 $31.45 2,549
2024-02-02 $31.67 $31.67 $31.49 $31.60 $31.60 3,749
2024-02-01 $31.60 $31.92 $31.60 $31.92 $31.92 4,685
2024-01-31 $31.91 $31.97 $31.53 $31.56 $31.56 7,080
2024-01-30 $31.85 $31.87 $31.80 $31.87 $31.87 3,017
2024-01-29 $31.66 $31.88 $31.66 $31.87 $31.87 3,101
2024-01-26 $31.82 $31.84 $31.75 $31.76 $31.76 6,345
2024-01-25 $31.19 $31.37 $31.19 $31.37 $31.37 5,660
2024-01-24 $31.31 $31.31 $31.16 $31.16 $31.16 6,166
2024-01-23 $30.94 $30.95 $30.84 $30.95 $30.95 5,003
2024-01-22 $31.10 $31.14 $31.04 $31.08 $31.08 11,425
2024-01-19 $30.88 $31.02 $30.78 $31.00 $31.00 3,659
2024-01-18 $30.85 $31.03 $30.84 $31.03 $31.03 3,692
2024-01-17 $30.76 $30.86 $30.64 $30.86 $30.86 8,824
2024-01-16 $31.15 $31.15 $31.02 $31.05 $31.05 4,528
2024-01-12 $31.69 $31.69 $31.64 $31.64 $31.64 6,548
2024-01-11 $31.61 $31.61 $31.29 $31.53 $31.53 5,676
2024-01-10 $31.40 $31.57 $31.40 $31.57 $31.57 4,998
2024-01-09 $31.41 $31.47 $31.38 $31.42 $31.42 3,525
2024-01-08 $31.45 $31.68 $31.45 $31.68 $31.68 4,860
2024-01-05 $31.23 $31.49 $31.23 $31.28 $31.28 2,047
2024-01-04 $31.31 $31.46 $31.31 $31.40 $31.40 4,643
2024-01-03 $31.09 $31.29 $31.09 $31.25 $31.25 2,577
2024-01-02 $31.45 $31.57 $31.42 $31.44 $31.44 3,676
2023-12-29 $31.91 $31.97 $31.80 $31.83 $31.83 7,682
2023-12-28 $31.95 $32.00 $31.80 $31.80 $31.80 5,377
2023-12-27 $31.87 $32.00 $31.86 $31.97 $31.97 4,705
2023-12-26 $31.64 $31.81 $31.64 $31.81 $31.81 6,821
2023-12-22 $31.74 $31.74 $31.62 $31.64 $31.64 1,470
2023-12-21 $31.75 $31.75 $31.75 $31.75 $31.64 404
2023-12-20 $31.59 $31.65 $31.32 $31.32 $31.21 4,477
2023-12-19 $31.49 $31.62 $31.49 $31.62 $31.51 5,326
2023-12-18 $31.37 $31.37 $31.21 $31.32 $31.21 9,937
2023-12-15 $31.33 $31.38 $31.24 $31.24 $31.13 5,722
2023-12-14 $31.52 $31.64 $31.49 $31.55 $31.44 6,203
2023-12-13 $30.99 $31.31 $30.81 $31.29 $31.18 4,685
2023-12-12 $30.83 $30.89 $30.77 $30.89 $30.78 4,643
2023-12-11 $30.62 $30.79 $30.62 $30.79 $30.69 3,752
2023-12-08 $30.54 $30.72 $30.54 $30.70 $30.59 1,800
2023-12-07 $30.38 $30.54 $30.38 $30.51 $30.41 7,418
2023-12-06 $30.59 $30.59 $30.39 $30.39 $30.29 915
2023-12-05 $30.42 $30.42 $30.42 $30.42 $30.32 157
2023-12-04 $30.36 $30.48 $30.36 $30.48 $30.37 2,629
2023-12-01 $30.28 $30.58 $30.28 $30.58 $30.47 2,919
2023-11-30 $30.28 $30.29 $30.24 $30.27 $30.17 2,661
2023-11-29 $30.24 $30.37 $30.24 $30.31 $30.21 6,558
2023-11-28 $30.06 $30.23 $30.06 $30.16 $30.05 3,173
2023-11-27 $30.29 $30.29 $30.17 $30.22 $30.12 4,827
2023-11-24 $30.20 $30.30 $30.20 $30.30 $30.19 2,064
2023-11-22 $30.03 $30.03 $29.95 $30.02 $29.91 2,592
2023-11-21 $29.95 $29.98 $29.92 $29.94 $29.84 3,432
2023-11-20 $29.83 $29.98 $29.83 $29.95 $29.85 2,146
2023-11-17 $29.85 $29.92 $29.83 $29.92 $29.82 4,763
2023-11-16 $29.59 $29.68 $29.56 $29.59 $29.49 2,500
2023-11-15 $29.74 $29.80 $29.68 $29.68 $29.58 4,803
2023-11-14 $29.37 $29.71 $29.37 $29.68 $29.58 6,183
2023-11-13 $28.78 $28.90 $28.78 $28.90 $28.80 1,492
2023-11-10 $28.77 $28.85 $28.57 $28.85 $28.85 4,354
2023-11-09 $29.16 $29.18 $28.85 $28.88 $28.88 9,148
2023-11-08 $28.93 $28.93 $28.82 $28.89 $28.89 3,014
2023-11-07 $28.68 $28.68 $28.66 $28.66 $28.66 2,837
2023-11-06 $28.76 $28.81 $28.69 $28.70 $28.70 6,782
2023-11-03 $28.86 $28.89 $28.77 $28.81 $28.81 18,067
2023-11-02 $28.63 $28.65 $28.50 $28.65 $28.65 2,717
2023-11-01 $27.93 $28.08 $27.86 $28.08 $28.08 5,584
2023-10-31 $27.91 $27.94 $27.83 $27.91 $27.91 5,635
2023-10-30 $27.83 $27.88 $27.75 $27.87 $27.87 1,725
2023-10-27 $27.69 $27.69 $27.36 $27.36 $27.36 3,648
2023-10-26 $27.97 $27.97 $27.75 $27.81 $27.81 2,184
2023-10-25 $28.03 $28.13 $27.92 $27.92 $27.92 1,563
2023-10-24 $28.07 $28.07 $28.06 $28.07 $28.07 1,943
2023-10-23 $28.06 $28.06 $27.92 $27.92 $27.92 2,460
2023-10-20 $27.94 $27.97 $27.81 $27.81 $27.81 4,584
2023-10-19 $28.22 $28.22 $28.02 $28.02 $28.02 7,423
2023-10-18 $28.46 $28.46 $28.22 $28.22 $28.22 4,013
2023-10-17 $28.62 $28.75 $28.58 $28.63 $28.63 3,043
2023-10-16 $28.57 $28.66 $28.57 $28.66 $28.66 2,085
2023-10-13 $28.67 $28.67 $28.46 $28.46 $28.46 3,165
2023-10-12 $29.05 $29.05 $28.67 $28.71 $28.71 5,526
2023-10-11 $29.03 $29.04 $28.89 $29.03 $29.03 5,895
2023-10-10 $28.80 $29.00 $28.80 $28.87 $28.87 2,676
2023-10-09 $28.30 $28.54 $28.30 $28.54 $28.54 967
2023-10-06 $28.24 $28.62 $28.21 $28.61 $28.61 10,205
2023-10-05 $28.23 $28.31 $28.15 $28.30 $28.30 5,397
2023-10-04 $28.12 $28.15 $27.94 $28.11 $28.11 12,884
2023-10-03 $28.07 $28.08 $27.87 $27.91 $27.91 16,408
2023-10-02 $28.47 $28.47 $28.18 $28.21 $28.21 4,164
2023-09-29 $28.91 $28.91 $28.54 $28.57 $28.57 7,627
2023-09-28 $28.38 $28.55 $28.38 $28.50 $28.50 4,613
2023-09-27 $28.52 $28.52 $28.06 $28.22 $28.22 10,784
2023-09-26 $28.60 $28.61 $28.40 $28.43 $28.43 10,916
2023-09-25 $28.73 $28.77 $28.72 $28.77 $28.77 6,182
2023-09-22 $29.18 $29.23 $29.04 $29.04 $29.04 2,232
2023-09-21 $29.37 $29.37 $29.15 $29.15 $29.15 6,458
2023-09-20 $29.74 $29.89 $29.55 $29.55 $29.55 12,339
2023-09-19 $29.43 $29.56 $29.43 $29.55 $29.55 4,024
2023-09-18 $29.57 $29.63 $29.53 $29.57 $29.57 2,621
2023-09-15 $29.81 $29.81 $29.75 $29.75 $29.75 3,664
2023-09-14 $29.58 $29.75 $29.57 $29.72 $29.72 4,868
2023-09-13 $29.56 $29.57 $29.46 $29.46 $29.46 23,828
2023-09-12 $29.61 $29.75 $29.58 $29.66 $29.66 249,122
2023-09-11 $29.76 $29.87 $29.72 $29.87 $29.87 1,914
2023-09-08 $29.51 $29.63 $29.51 $29.54 $29.54 1,932
2023-09-07 $29.41 $29.49 $29.41 $29.44 $29.44 1,835
2023-09-06 $29.53 $29.53 $29.46 $29.52 $29.52 2,668
2023-09-05 $29.76 $29.76 $29.60 $29.60 $29.60 3,806
2023-09-01 $30.31 $30.31 $29.89 $29.93 $29.93 3,131
2023-08-31 $30.27 $30.27 $30.06 $30.12 $30.12 1,444
2023-08-30 $30.43 $30.43 $30.38 $30.39 $30.39 2,031
2023-08-29 $29.99 $30.41 $29.99 $30.40 $30.40 6,001
2023-08-28 $29.87 $30.01 $29.87 $30.01 $30.01 1,585
2023-08-25 $29.67 $29.74 $29.59 $29.72 $29.72 2,289
2023-08-24 $29.80 $29.80 $29.50 $29.50 $29.50 2,929
2023-08-23 $29.76 $29.92 $29.76 $29.92 $29.92 1,582
2023-08-22 $29.85 $29.85 $29.62 $29.65 $29.65 2,208
2023-08-21 $29.67 $29.76 $29.61 $29.76 $29.76 19,288
2023-08-18 $29.40 $29.61 $29.39 $29.57 $29.57 2,247
2023-08-17 $29.92 $29.92 $29.61 $29.63 $29.63 3,450
2023-08-16 $30.02 $30.05 $29.85 $29.86 $29.86 4,855
2023-08-15 $30.14 $30.21 $29.96 $29.99 $29.99 3,933
2023-08-14 $30.15 $30.37 $30.15 $30.35 $30.35 4,906
2023-08-11 $30.32 $30.40 $30.27 $30.33 $30.33 9,529
2023-08-10 $30.77 $30.89 $30.58 $30.59 $30.59 4,471
2023-08-09 $30.46 $30.53 $30.42 $30.46 $30.46 5,981
2023-08-08 $30.25 $30.42 $30.19 $30.40 $30.40 8,725
2023-08-07 $30.36 $30.46 $30.36 $30.46 $30.46 7,306
2023-08-04 $30.26 $30.41 $30.20 $30.20 $30.20 5,925
2023-08-03 $30.02 $30.24 $30.02 $30.17 $30.17 15,209
2023-08-02 $30.53 $30.53 $30.30 $30.33 $30.33 32,622
2023-08-01 $30.94 $30.94 $30.70 $30.79 $30.79 14,645
2023-07-31 $31.20 $31.20 $31.05 $31.08 $31.08 15,231
2023-07-28 $31.10 $31.18 $31.06 $31.11 $31.11 14,682
2023-07-27 $31.31 $31.31 $30.93 $30.94 $30.94 12,132
2023-07-26 $30.76 $31.06 $30.65 $31.02 $31.02 12,440
2023-07-25 $30.97 $31.12 $30.97 $31.05 $31.05 8,360
2023-07-24 $31.02 $31.08 $30.99 $31.00 $31.00 6,998
2023-07-21 $31.17 $31.27 $31.17 $31.22 $31.22 2,757
2023-07-20 $31.18 $31.18 $31.05 $31.07 $31.07 15,910
2023-07-19 $31.25 $31.32 $31.14 $31.18 $31.18 8,993
2023-07-18 $31.19 $31.25 $31.15 $31.22 $31.22 17,790
2023-07-17 $31.01 $31.14 $31.01 $31.11 $31.11 8,189
2023-07-14 $31.27 $31.30 $31.17 $31.17 $31.17 2,585
2023-07-13 $31.14 $31.22 $31.09 $31.18 $31.18 11,727
2023-07-12 $30.51 $30.73 $30.51 $30.73 $30.73 1,930
2023-07-11 $29.99 $30.11 $29.95 $30.10 $30.10 11,462
2023-07-10 $29.68 $29.87 $29.58 $29.86 $29.86 6,679
2023-07-07 $29.60 $29.81 $29.60 $29.68 $29.68 2,738
2023-07-06 $29.69 $29.69 $29.49 $29.62 $29.62 7,568
2023-07-05 $30.17 $30.17 $30.07 $30.08 $30.08 4,347
2023-07-03 $30.48 $30.48 $30.45 $30.47 $30.47 1,614
2023-06-30 $30.56 $30.63 $30.55 $30.60 $30.60 9,904
2023-06-29 $30.07 $30.15 $30.07 $30.14 $30.14 4,819
2023-06-28 $30.27 $30.29 $30.20 $30.21 $30.21 6,677
2023-06-27 $30.07 $30.28 $30.07 $30.27 $30.27 1,348
2023-06-26 $30.05 $30.05 $29.99 $29.99 $29.99 345
2023-06-23 $30.36 $30.48 $30.36 $30.41 $30.01 3,862
2023-06-22 $30.48 $30.59 $30.47 $30.56 $30.15 15,766
2023-06-21 $30.58 $30.73 $30.52 $30.68 $30.27 2,947
2023-06-20 $30.83 $30.83 $30.63 $30.67 $30.27 12,943
2023-06-16 $31.24 $31.27 $31.08 $31.08 $30.67 3,894
2023-06-15 $30.78 $31.05 $30.78 $31.03 $31.03 8,522
2023-06-14 $30.69 $30.77 $30.46 $30.55 $30.55 8,946
2023-06-13 $30.49 $30.53 $30.45 $30.50 $30.50 4,339
2023-06-12 $30.33 $30.33 $30.21 $30.31 $30.31 2,085
2023-06-09 $30.19 $30.19 $30.12 $30.15 $30.15 2,432
2023-06-08 $30.16 $30.25 $30.09 $30.24 $30.24 8,255
2023-06-07 $30.22 $30.22 $29.92 $29.94 $29.94 44,827
2023-06-06 $30.10 $30.15 $30.08 $30.15 $30.15 2,672
2023-06-05 $30.07 $30.10 $29.98 $30.01 $30.01 17,940
2023-06-02 $30.33 $30.33 $30.20 $30.23 $30.23 5,264
2023-06-01 $29.80 $30.07 $29.80 $30.04 $30.04 11,368
2023-05-31 $29.75 $29.79 $29.55 $29.77 $29.77 7,448
2023-05-30 $30.21 $30.21 $29.96 $30.02 $30.02 878
2023-05-26 $30.17 $30.33 $30.17 $30.30 $30.30 1,482
2023-05-25 $30.00 $30.06 $29.91 $30.01 $30.01 6,972
2023-05-24 $30.19 $30.19 $30.10 $30.12 $30.12 5,226
2023-05-23 $30.75 $30.75 $30.51 $30.52 $30.52 1,866
2023-05-22 $31.05 $31.05 $30.98 $31.02 $31.02 6,072
2023-05-19 $31.04 $31.11 $31.02 $31.10 $31.10 6,309
2023-05-18 $30.85 $30.86 $30.70 $30.84 $30.84 7,009
2023-05-17 $30.94 $30.98 $30.82 $30.98 $30.98 4,348
2023-05-16 $31.08 $31.08 $30.95 $30.95 $30.95 4,077
2023-05-15 $31.14 $31.24 $31.12 $31.23 $31.23 4,618
2023-05-12 $31.17 $31.17 $30.97 $31.07 $31.07 8,405
2023-05-11 $31.10 $31.19 $31.07 $31.19 $31.19 8,710
2023-05-10 $31.32 $31.32 $31.09 $31.24 $31.24 2,820
2023-05-09 $31.36 $31.46 $31.31 $31.43 $31.43 7,210
2023-05-08 $31.68 $31.71 $31.63 $31.65 $31.65 7,716
2023-05-05 $31.33 $31.65 $31.33 $31.64 $31.64 6,287
2023-05-04 $31.30 $31.45 $31.30 $31.37 $31.37 5,195
2023-05-03 $31.47 $31.61 $31.47 $31.49 $31.49 5,515
2023-05-02 $31.15 $31.35 $31.15 $31.35 $31.35 7,513
2023-05-01 $31.63 $31.63 $31.52 $31.54 $31.54 4,038
2023-04-28 $31.34 $31.59 $31.33 $31.53 $31.53 3,844
2023-04-27 $31.41 $31.54 $31.31 $31.54 $31.54 2,931
2023-04-26 $31.30 $31.36 $31.21 $31.21 $31.21 1,723
2023-04-25 $31.57 $31.57 $31.28 $31.31 $31.31 6,500
2023-04-24 $31.51 $31.64 $31.51 $31.60 $31.60 16,173
2023-04-21 $31.37 $31.50 $31.25 $31.49 $31.49 2,371
2023-04-20 $31.24 $31.28 $31.15 $31.18 $31.18 3,316
2023-04-19 $31.16 $31.16 $31.11 $31.11 $31.11 566
2023-04-18 $31.09 $31.13 $31.06 $31.12 $31.12 3,627
2023-04-17 $30.99 $31.00 $30.90 $31.00 $31.00 2,302
2023-04-14 $31.13 $31.15 $31.03 $31.12 $31.12 3,581
2023-04-13 $31.08 $31.26 $31.08 $31.25 $31.25 3,133
2023-04-12 $30.85 $30.92 $30.76 $30.79 $30.79 4,044
2023-04-11 $30.59 $30.60 $30.55 $30.57 $30.57 5,034
2023-04-10 $30.55 $30.55 $30.33 $30.54 $30.54 24,349
2023-04-06 $30.40 $30.61 $30.40 $30.53 $30.53 4,567
2023-04-05 $30.43 $30.43 $30.29 $30.31 $30.31 1,862
2023-04-04 $30.36 $30.51 $30.36 $30.41 $30.41 5,908
2023-04-03 $30.15 $30.32 $30.15 $30.32 $30.32 4,816
2023-03-31 $30.24 $30.25 $30.11 $30.16 $30.16 2,765
2023-03-30 $29.96 $30.05 $29.96 $30.01 $30.01 4,741
2023-03-29 $29.59 $29.65 $29.57 $29.65 $29.65 3,346
2023-03-28 $29.25 $29.36 $29.16 $29.24 $29.24 5,956
2023-03-27 $29.25 $29.32 $29.17 $29.31 $29.31 3,779
2023-03-24 $28.91 $29.11 $28.91 $29.11 $28.98 4,452
2023-03-23 $29.43 $29.48 $29.03 $29.16 $29.03 7,951
2023-03-22 $29.13 $29.39 $29.10 $29.10 $28.97 4,955
2023-03-21 $29.12 $29.15 $29.04 $29.15 $29.02 2,378
2023-03-20 $28.56 $28.77 $28.56 $28.75 $28.62 2,118
2023-03-17 $28.21 $28.24 $28.20 $28.24 $28.11 751
2023-03-16 $28.08 $28.56 $28.02 $28.56 $28.43 2,014
2023-03-15 $27.81 $28.13 $27.66 $28.05 $27.93 5,750
2023-03-14 $28.78 $28.85 $28.74 $28.85 $28.72 1,635
2023-03-13 $28.28 $28.50 $28.28 $28.40 $28.28 7,012
2023-03-10 $28.74 $28.75 $28.42 $28.42 $28.29 10,207
2023-03-09 $28.74 $28.81 $28.50 $28.51 $28.39 21,430
2023-03-08 $28.58 $28.71 $28.57 $28.67 $28.54 17,059
2023-03-07 $29.15 $29.15 $28.62 $28.67 $28.54 25,220
2023-03-06 $29.19 $29.28 $29.18 $29.19 $29.06 8,765
2023-03-03 $29.10 $29.23 $29.00 $29.23 $29.11 5,978
2023-03-02 $28.69 $28.99 $28.69 $28.99 $28.87 4,380
2023-03-01 $28.99 $28.99 $28.78 $28.87 $28.74 12,394
2023-02-28 $28.94 $28.95 $28.72 $28.72 $28.59 2,547
2023-02-27 $29.04 $29.10 $28.97 $29.07 $28.94 19,767
2023-02-24 $28.63 $28.69 $28.56 $28.69 $28.56 2,027
2023-02-23 $29.18 $29.18 $28.98 $29.15 $29.02 6,672
2023-02-22 $29.13 $29.21 $29.04 $29.04 $28.91 8,060
2023-02-21 $29.16 $29.19 $29.08 $29.10 $28.97 3,394
2023-02-17 $29.11 $29.45 $29.11 $29.43 $29.30 3,234
2023-02-16 $29.19 $29.33 $29.18 $29.18 $29.05 6,944
2023-02-15 $29.31 $29.37 $29.23 $29.37 $29.24 2,165
2023-02-14 $29.25 $29.41 $29.21 $29.41 $29.28 8,516
2023-02-13 $29.02 $29.27 $29.02 $29.26 $29.13 10,942
2023-02-10 $28.80 $28.84 $28.67 $28.82 $28.69 5,864
2023-02-09 $29.31 $29.31 $29.05 $29.11 $28.98 10,585
2023-02-08 $29.26 $29.26 $29.11 $29.18 $29.05 3,855
2023-02-07 $28.90 $29.27 $28.88 $29.27 $29.14 9,781
2023-02-06 $29.17 $29.17 $29.02 $29.11 $28.98 9,422
2023-02-03 $29.40 $29.59 $29.34 $29.41 $29.28 11,654
2023-02-02 $29.80 $29.80 $29.58 $29.63 $29.50 14,399
2023-02-01 $29.46 $29.82 $29.34 $29.73 $29.60 8,652
2023-01-31 $29.27 $29.44 $29.18 $29.44 $29.31 9,438
2023-01-30 $29.34 $29.43 $29.27 $29.28 $29.15 10,024
2023-01-27 $29.25 $29.38 $29.22 $29.32 $29.19 6,340
2023-01-26 $29.48 $29.52 $29.32 $29.46 $29.33 8,722
2023-01-25 $29.25 $29.58 $29.24 $29.55 $29.41 18,588
2023-01-24 $29.38 $29.49 $29.24 $29.46 $29.33 14,924
2023-01-23 $29.23 $29.47 $29.23 $29.45 $29.32 15,803
2023-01-20 $29.06 $29.29 $29.06 $29.29 $29.16 4,210
2023-01-19 $29.06 $29.12 $28.95 $29.11 $28.98 5,642
2023-01-18 $29.60 $29.60 $29.17 $29.17 $29.04 11,312
2023-01-17 $29.29 $29.32 $29.24 $29.31 $29.18 12,189
2023-01-13 $29.08 $29.21 $29.02 $29.21 $29.21 15,935
2023-01-12 $28.90 $29.13 $28.82 $29.06 $29.06 22,601
2023-01-11 $28.75 $28.78 $28.63 $28.78 $28.78 10,318
2023-01-10 $28.49 $28.64 $28.48 $28.59 $28.59 62,491
2023-01-09 $28.59 $28.80 $28.50 $28.50 $28.50 10,280
2023-01-06 $27.83 $28.39 $27.83 $28.38 $28.38 1,457
2023-01-05 $27.76 $27.76 $27.67 $27.72 $27.72 1,862
2023-01-04 $28.07 $28.07 $27.97 $28.00 $28.00 2,382
2023-01-03 $27.65 $27.65 $27.40 $27.49 $27.49 1,413
2022-12-30 $27.41 $27.43 $27.18 $27.28 $27.28 12,722
2022-12-29 $27.48 $27.61 $27.48 $27.52 $27.52 5,279
2022-12-28 $27.43 $27.47 $27.13 $27.13 $27.13 7,625
2022-12-27 $27.38 $27.39 $27.34 $27.34 $27.34 1,731
2022-12-23 $27.12 $27.27 $27.12 $27.25 $27.25 21,336
2022-12-22 $27.31 $27.31 $27.09 $27.31 $27.26 25,784
2022-12-21 $27.47 $27.51 $27.47 $27.47 $27.42 7,729
2022-12-20 $27.05 $27.14 $27.05 $27.14 $27.08 7,523
2022-12-19 $27.29 $27.37 $27.13 $27.18 $27.12 61,653
2022-12-16 $27.15 $27.32 $27.13 $27.23 $27.18 415,187
2022-12-15 $27.86 $27.87 $27.51 $27.52 $27.46 13,284
2022-12-14 $28.30 $28.46 $28.04 $28.28 $28.22 4,306
2022-12-13 $28.47 $28.51 $28.02 $28.14 $28.08 11,417
2022-12-12 $27.70 $27.79 $27.66 $27.79 $27.74 3,767
2022-12-09 $27.79 $27.86 $27.71 $27.71 $27.66 10,553
2022-12-08 $27.59 $27.77 $27.59 $27.75 $27.70 16,843
2022-12-07 $27.75 $27.83 $27.69 $27.74 $27.69 13,480
2022-12-06 $27.82 $27.84 $27.56 $27.74 $27.74 30,604
2022-12-05 $27.94 $27.99 $27.74 $27.81 $27.81 18,465
2022-12-02 $27.92 $28.12 $27.90 $28.11 $28.11 28,573
2022-12-01 $28.02 $28.09 $27.96 $28.09 $28.09 11,342
2022-11-30 $27.39 $27.74 $27.39 $27.74 $27.74 2,824
2022-11-29 $27.20 $27.29 $27.15 $27.18 $27.18 4,373
2022-11-28 $27.47 $27.50 $27.18 $27.19 $27.19 1,871
2022-11-25 $27.58 $27.58 $27.55 $27.55 $27.55 260
2022-11-23 $27.30 $27.43 $27.24 $27.42 $27.42 2,054
2022-11-22 $26.93 $27.09 $26.88 $27.09 $27.09 7,565
2022-11-21 $26.76 $26.87 $26.76 $26.85 $26.85 13,800
2022-11-18 $26.91 $26.91 $26.78 $26.86 $26.86 8,975
2022-11-17 $26.47 $26.79 $26.47 $26.79 $26.79 5,120
2022-11-16 $26.79 $26.84 $26.66 $26.75 $26.75 23,354
2022-11-15 $26.97 $27.01 $26.49 $26.78 $26.78 4,168
2022-11-14 $26.84 $27.08 $26.78 $26.78 $26.78 28,111
2022-11-11 $26.59 $26.96 $26.59 $26.93 $26.93 5,235
2022-11-10 $26.25 $26.61 $26.24 $26.61 $26.61 4,788
2022-11-09 $25.41 $25.50 $25.31 $25.33 $25.33 2,953
2022-11-08 $25.52 $25.58 $25.29 $25.45 $25.45 7,547
2022-11-07 $25.10 $25.31 $25.05 $25.17 $25.17 65,520
2022-11-04 $24.77 $25.07 $24.77 $25.07 $25.07 4,708
2022-11-03 $24.02 $24.14 $24.02 $24.07 $24.07 4,840
2022-11-02 $24.77 $24.77 $24.37 $24.37 $24.37 6,385
2022-11-01 $25.12 $25.12 $24.71 $24.82 $24.82 7,678
2022-10-31 $24.70 $24.70 $24.55 $24.61 $24.61 12,415
2022-10-28 $24.62 $24.92 $24.62 $24.92 $24.92 13,796
2022-10-27 $24.90 $24.90 $24.71 $24.71 $24.71 12,682
2022-10-26 $25.16 $25.16 $25.13 $25.13 $25.13 4,868
2022-10-25 $24.64 $24.80 $24.64 $24.80 $24.80 3,136
2022-10-24 $24.16 $24.27 $24.16 $24.20 $24.20 2,727
2022-10-21 $23.56 $24.07 $23.56 $24.07 $24.07 5,720
2022-10-20 $23.92 $23.94 $23.59 $23.62 $23.62 20,442
2022-10-19 $23.83 $23.84 $23.58 $23.67 $23.67 6,845
2022-10-18 $24.10 $24.18 $24.00 $24.14 $24.14 5,862
2022-10-17 $23.86 $23.95 $23.86 $23.90 $23.90 9,536
2022-10-14 $23.74 $23.74 $23.17 $23.17 $23.17 15,211
2022-10-13 $22.60 $23.62 $22.58 $23.53 $23.53 28,506
2022-10-12 $23.12 $23.19 $23.06 $23.09 $23.09 4,445
2022-10-11 $23.19 $23.42 $23.03 $23.10 $23.10 13,031
2022-10-10 $23.35 $23.35 $23.18 $23.29 $23.29 11,206
2022-10-07 $23.56 $23.58 $23.25 $23.33 $23.33 6,599
2022-10-06 $24.00 $24.00 $23.74 $23.77 $23.77 13,970
2022-10-05 $24.16 $24.39 $24.00 $24.28 $24.28 6,819
2022-10-04 $24.45 $24.66 $24.43 $24.65 $24.65 19,924
2022-10-03 $23.36 $23.59 $23.30 $23.56 $23.56 5,330
2022-09-30 $23.28 $23.28 $23.09 $23.09 $23.09 6,270
2022-09-29 $22.98 $23.13 $22.80 $23.13 $23.13 9,104
2022-09-28 $22.75 $23.39 $22.75 $23.38 $23.38 12,261
2022-09-27 $22.94 $22.94 $22.50 $22.59 $22.59 3,535
2022-09-26 $22.77 $22.94 $22.50 $22.63 $22.63 7,631
2022-09-23 $23.36 $23.36 $22.94 $23.09 $22.94 43,995
2022-09-22 $24.10 $24.10 $23.87 $23.98 $23.82 4,323
2022-09-21 $24.38 $24.46 $24.07 $24.08 $23.92 26,974
2022-09-20 $24.45 $24.50 $24.20 $24.37 $24.21 4,409
2022-09-19 $24.52 $24.93 $24.52 $24.92 $24.76 3,846
2022-09-16 $24.78 $24.92 $24.68 $24.83 $24.83 9,082
2022-09-15 $25.14 $25.14 $25.05 $25.08 $25.08 1,496
2022-09-14 $25.37 $25.44 $25.22 $25.34 $25.34 7,883
2022-09-13 $25.81 $25.81 $25.39 $25.39 $25.39 2,814
2022-09-12 $26.37 $26.43 $26.28 $26.28 $26.28 175,347
2022-09-09 $25.68 $25.87 $25.68 $25.87 $25.87 1,561
2022-09-08 $24.82 $25.14 $24.79 $25.14 $25.14 20,922
2022-09-07 $24.77 $25.22 $24.77 $25.14 $25.14 28,801
2022-09-06 $24.99 $25.03 $24.72 $24.78 $24.78 118,646
2022-09-02 $25.11 $25.41 $24.69 $24.79 $24.79 19,802
2022-09-01 $24.94 $24.98 $24.70 $24.98 $24.98 3,622
2022-08-31 $25.54 $25.54 $25.42 $25.43 $25.43 1,164
2022-08-30 $26.00 $26.00 $25.60 $25.64 $25.64 7,722
2022-08-29 $25.83 $25.98 $25.83 $25.89 $25.89 4,990
2022-08-26 $26.21 $26.21 $25.88 $25.88 $25.88 3,346
2022-08-25 $26.42 $26.62 $26.41 $26.62 $26.62 7,299
2022-08-24 $26.25 $26.46 $26.25 $26.43 $26.43 1,508
2022-08-23 $26.27 $26.43 $26.27 $26.34 $26.34 5,386
2022-08-22 $26.61 $26.61 $26.31 $26.41 $26.41 4,684
2022-08-19 $27.12 $27.12 $26.89 $26.96 $26.96 10,081
2022-08-18 $27.31 $27.31 $27.17 $27.23 $27.23 6,230
2022-08-17 $27.29 $27.44 $27.20 $27.37 $27.37 5,645
2022-08-16 $27.53 $27.59 $27.53 $27.59 $27.59 1,671
2022-08-15 $27.48 $27.52 $27.46 $27.49 $27.49 5,039
2022-08-12 $27.65 $27.78 $27.55 $27.78 $27.78 6,281
2022-08-11 $27.77 $27.81 $27.66 $27.69 $27.69 3,861
2022-08-10 $27.85 $27.87 $27.79 $27.83 $27.83 2,668
2022-08-09 $27.32 $27.32 $27.26 $27.26 $27.26 3,411
2022-08-08 $27.60 $27.60 $27.38 $27.39 $27.39 2,707
2022-08-05 $27.24 $27.38 $27.20 $27.37 $27.37 7,445
2022-08-04 $27.53 $27.67 $27.53 $27.67 $27.67 6,062
2022-08-03 $27.21 $27.39 $27.21 $27.39 $27.39 3,902
2022-08-02 $27.50 $27.53 $27.25 $27.25 $27.25 3,637
2022-08-01 $27.77 $27.80 $27.63 $27.73 $27.73 7,189
2022-07-29 $27.66 $27.81 $27.66 $27.81 $27.81 1,376
2022-07-28 $27.15 $27.41 $27.03 $27.41 $27.41 2,238
2022-07-27 $26.73 $27.12 $26.66 $27.12 $27.12 4,380
2022-07-26 $26.70 $26.70 $26.60 $26.60 $26.60 939
2022-07-25 $27.00 $27.00 $26.84 $26.93 $26.93 16,681
2022-07-22 $26.94 $26.95 $26.60 $26.65 $26.65 6,932
2022-07-21 $26.38 $26.77 $26.38 $26.77 $26.77 8,936
2022-07-20 $26.53 $26.61 $26.28 $26.40 $26.40 3,484
2022-07-19 $26.43 $26.70 $26.34 $26.70 $26.70 18,318
2022-07-18 $26.11 $26.27 $25.89 $25.92 $25.92 14,362
2022-07-15 $25.80 $25.80 $25.69 $25.78 $25.78 2,082
2022-07-14 $25.13 $25.34 $25.00 $25.34 $25.34 2,845
2022-07-13 $25.36 $25.72 $25.36 $25.66 $25.66 8,983
2022-07-12 $25.68 $25.86 $25.58 $25.68 $25.68 13,406
2022-07-11 $25.75 $25.83 $25.64 $25.65 $25.65 14,265
2022-07-08 $25.91 $26.10 $25.91 $26.09 $26.09 3,656
2022-07-07 $26.17 $26.18 $26.04 $26.16 $26.16 22,407
2022-07-06 $25.71 $25.87 $25.67 $25.87 $25.87 5,061
2022-07-05 $25.52 $25.76 $25.32 $25.76 $25.76 10,510
2022-07-01 $25.93 $26.29 $25.87 $26.29 $26.29 5,737
2022-06-30 $26.01 $26.33 $25.89 $26.28 $26.28 7,585
2022-06-29 $26.59 $26.64 $26.40 $26.48 $26.48 6,673
2022-06-28 $27.00 $27.00 $26.51 $26.51 $26.51 2,390
2022-06-27 $26.85 $27.02 $26.79 $26.88 $26.88 2,503
2022-06-24 $26.73 $26.85 $26.71 $26.85 $26.85 4,020
2022-06-23 $26.31 $26.37 $26.11 $26.36 $25.98 6,112
2022-06-22 $26.34 $26.69 $26.34 $26.52 $26.14 4,480
2022-06-21 $26.73 $26.73 $26.61 $26.64 $26.26 4,754
2022-06-17 $26.35 $26.36 $26.27 $26.31 $25.94 4,573
2022-06-16 $26.36 $26.58 $26.30 $26.45 $26.08 11,076
2022-06-15 $26.68 $27.00 $26.61 $26.94 $26.56 6,925
2022-06-14 $26.67 $26.76 $26.18 $26.36 $25.99 10,770
2022-06-13 $27.02 $27.08 $26.78 $26.87 $26.49 2,919
2022-06-10 $27.89 $27.89 $27.60 $27.80 $27.41 12,866
2022-06-09 $28.99 $28.99 $28.51 $28.52 $28.11 2,765
2022-06-08 $29.39 $29.48 $29.22 $29.23 $28.82 7,202
2022-06-07 $29.27 $29.69 $29.27 $29.69 $29.27 1,995
2022-06-06 $29.76 $29.78 $29.52 $29.57 $29.15 15,219
2022-06-03 $29.41 $29.48 $29.40 $29.46 $29.04 5,318
2022-06-02 $29.45 $29.83 $29.45 $29.83 $29.41 2,374
2022-06-01 $29.60 $29.60 $29.06 $29.13 $28.71 4,584
2022-05-31 $29.59 $29.71 $29.59 $29.65 $29.23 3,855
2022-05-27 $29.27 $29.45 $29.27 $29.42 $29.00 4,154
2022-05-26 $28.81 $29.10 $28.81 $29.10 $28.69 2,819
2022-05-25 $28.53 $28.82 $28.42 $28.71 $28.30 6,537
2022-05-24 $28.78 $28.84 $28.69 $28.84 $28.43 6,461
2022-05-23 $28.62 $28.82 $28.60 $28.82 $28.41 6,292
2022-05-20 $28.33 $28.35 $27.99 $28.22 $27.82 5,772
2022-05-19 $27.88 $28.19 $27.88 $28.03 $27.63 8,664
2022-05-18 $28.44 $28.44 $27.81 $27.83 $27.44 10,683
2022-05-17 $28.74 $28.76 $28.58 $28.75 $28.34 6,607
2022-05-16 $27.97 $28.25 $27.97 $28.18 $27.78 6,231
2022-05-13 $27.70 $28.05 $27.70 $28.05 $27.65 10,793
2022-05-12 $27.11 $27.51 $27.10 $27.27 $26.88 9,436
2022-05-11 $27.66 $28.08 $27.41 $27.42 $27.03 17,196
2022-05-10 $27.98 $28.01 $27.59 $27.67 $27.28 9,401
2022-05-09 $27.81 $27.81 $27.42 $27.46 $27.07 53,812
2022-05-06 $28.21 $28.40 $28.18 $28.29 $27.89 8,902
2022-05-05 $29.32 $29.32 $28.53 $28.70 $28.30 17,033
2022-05-04 $29.17 $29.74 $29.02 $29.73 $29.31 9,275
2022-05-03 $29.30 $29.32 $29.23 $29.27 $28.85 5,992
2022-05-02 $29.31 $29.31 $28.90 $29.19 $28.78 7,467
2022-04-29 $29.83 $29.83 $29.39 $29.39 $28.97 7,672
2022-04-28 $29.27 $29.64 $29.27 $29.56 $29.15 9,807
2022-04-27 $29.33 $29.54 $29.15 $29.33 $28.92 13,865
2022-04-26 $29.69 $29.69 $28.96 $28.96 $28.55 8,857
2022-04-25 $29.80 $29.93 $29.57 $29.86 $29.44 6,255
2022-04-22 $30.61 $30.61 $30.17 $30.17 $29.74 5,424
2022-04-21 $31.31 $31.31 $30.56 $30.57 $30.14 9,921
2022-04-20 $31.00 $31.13 $30.98 $31.04 $30.60 9,190
2022-04-19 $30.70 $30.90 $30.48 $30.89 $30.45 12,353
2022-04-18 $30.93 $31.02 $30.82 $30.87 $30.43 27,123
2022-04-14 $31.20 $31.20 $31.00 $31.02 $30.58 23,425
2022-04-13 $30.88 $31.18 $30.88 $31.18 $30.74 4,206
2022-04-12 $31.09 $31.09 $30.75 $30.76 $30.33 19,658
2022-04-11 $31.23 $31.23 $30.95 $30.95 $30.51 59,028
2022-04-08 $31.08 $31.38 $31.06 $31.22 $30.78 7,132
2022-04-07 $31.17 $31.21 $30.99 $31.21 $30.77 18,120
2022-04-06 $31.01 $31.08 $30.88 $31.05 $30.61 10,066
2022-04-05 $31.62 $31.64 $31.32 $31.45 $31.01 25,510
2022-04-04 $31.56 $31.72 $31.56 $31.63 $31.18 13,213
2022-04-01 $31.55 $31.64 $31.44 $31.64 $31.19 22,841
2022-03-31 $31.67 $31.67 $31.28 $31.28 $30.84 12,545
2022-03-30 $31.83 $31.96 $31.80 $31.81 $31.36 26,787
2022-03-29 $31.99 $31.99 $31.63 $31.85 $31.40 10,784
2022-03-28 $31.11 $31.22 $30.95 $31.22 $30.78 13,481
2022-03-25 $31.12 $31.22 $30.94 $31.13 $30.69 16,466
2022-03-24 $31.27 $31.38 $31.22 $31.38 $30.69 8,046
2022-03-23 $31.21 $31.40 $31.21 $31.26 $30.57 8,739
2022-03-22 $31.71 $31.76 $31.65 $31.76 $31.06 6,538
2022-03-21 $31.62 $31.66 $31.35 $31.46 $30.77 7,876
2022-03-18 $31.08 $31.69 $31.05 $31.68 $30.98 13,106
2022-03-17 $30.98 $31.49 $30.98 $31.37 $30.68 14,293
2022-03-16 $30.59 $31.02 $30.25 $31.02 $30.34 16,092
2022-03-15 $29.92 $29.94 $29.66 $29.94 $29.28 16,095
2022-03-14 $29.94 $30.18 $29.74 $29.75 $29.10 9,902
2022-03-11 $29.78 $29.78 $29.32 $29.34 $28.70 41,229
2022-03-10 $29.59 $29.84 $29.49 $29.56 $28.91 7,906
2022-03-09 $29.70 $30.32 $29.64 $30.05 $29.39 21,050
2022-03-08 $28.70 $29.27 $28.38 $28.73 $28.10 51,394
2022-03-07 $29.18 $29.18 $28.18 $28.35 $27.73 194,534
2022-03-04 $29.58 $29.58 $29.00 $29.27 $28.63 55,237
2022-03-03 $31.02 $31.03 $30.36 $30.52 $29.85 18,628
2022-03-02 $31.04 $31.22 $30.97 $31.15 $30.46 15,333
2022-03-01 $31.31 $31.38 $30.61 $30.77 $30.09 16,219
2022-02-28 $31.19 $31.74 $31.09 $31.38 $30.69 59,285
2022-02-25 $31.29 $31.83 $31.29 $31.83 $31.13 8,124
2022-02-24 $30.10 $31.08 $30.10 $31.00 $30.31 21,479
2022-02-23 $31.96 $32.00 $31.40 $31.42 $30.73 9,884
2022-02-22 $31.80 $31.96 $31.46 $31.64 $30.95 26,035
2022-02-18 $32.28 $32.40 $32.08 $32.16 $31.46 8,960
2022-02-17 $32.50 $32.52 $32.24 $32.24 $31.53 8,797
2022-02-16 $32.52 $32.79 $32.52 $32.76 $32.04 4,572
2022-02-15 $32.47 $32.64 $32.42 $32.60 $31.88 14,504
2022-02-14 $32.10 $32.23 $31.81 $31.97 $31.27 15,669
2022-02-11 $32.91 $32.96 $32.23 $32.30 $31.59 16,795
2022-02-10 $32.84 $33.36 $32.83 $32.87 $32.15 10,909
2022-02-09 $33.18 $33.31 $33.18 $33.30 $32.57 26,124
2022-02-08 $32.57 $32.73 $32.47 $32.69 $31.97 82,734
2022-02-07 $32.65 $32.84 $32.51 $32.60 $31.88 44,991
2022-02-04 $32.64 $32.67 $32.47 $32.52 $31.80 184,215
2022-02-03 $32.92 $33.02 $32.77 $32.77 $32.05 22,052
2022-02-02 $33.32 $33.40 $33.24 $33.36 $32.62 10,060
2022-02-01 $33.08 $33.12 $32.85 $33.11 $32.39 14,430
2022-01-31 $32.34 $32.75 $32.34 $32.74 $32.02 27,702
2022-01-28 $32.14 $32.37 $31.94 $32.33 $31.62 17,315
2022-01-27 $32.29 $32.50 $32.24 $32.34 $31.63 92,496
2022-01-26 $32.74 $32.74 $32.10 $32.29 $31.58 15,848
2022-01-25 $32.11 $32.45 $31.88 $32.34 $31.62 14,437
2022-01-24 $32.43 $32.61 $31.72 $32.58 $31.86 48,219
2022-01-21 $33.28 $33.32 $33.02 $33.05 $32.32 32,425
2022-01-20 $33.88 $33.99 $33.54 $33.54 $32.80 7,208
2022-01-19 $33.91 $34.00 $33.81 $33.87 $33.12 24,311
2022-01-18 $33.54 $33.63 $33.43 $33.45 $32.72 9,426
2022-01-14 $33.96 $34.11 $33.79 $33.98 $33.23 134,789
2022-01-13 $34.51 $34.51 $34.14 $34.20 $33.45 36,357
2022-01-12 $34.43 $34.55 $34.38 $34.55 $33.79 26,694
2022-01-11 $33.79 $34.13 $33.74 $34.13 $33.38 8,367
2022-01-10 $33.65 $33.79 $33.49 $33.79 $33.05 10,383
2022-01-07 $34.19 $34.43 $34.17 $34.35 $33.59 41,012
2022-01-06 $34.22 $34.32 $34.02 $34.09 $33.34 6,239
2022-01-05 $34.77 $34.82 $34.42 $34.42 $33.66 18,493
2022-01-04 $34.57 $34.66 $34.52 $34.61 $33.85 10,729
2022-01-03 $34.57 $34.58 $34.34 $34.50 $33.74 9,923
2021-12-31 $34.33 $34.55 $34.33 $34.42 $33.66 6,231
2021-12-30 $34.50 $34.50 $34.34 $34.34 $33.58 9,838
2021-12-29 $34.31 $34.50 $34.31 $34.49 $33.73 12,282
2021-12-28 $34.35 $34.47 $34.16 $34.44 $33.68 16,792
2021-12-27 $34.09 $34.30 $34.09 $34.30 $33.54 5,648
2021-12-23 $33.85 $34.07 $33.85 $34.07 $33.25 10,515
2021-12-22 $33.48 $33.88 $33.46 $33.88 $33.07 4,141
2021-12-21 $33.25 $33.52 $33.25 $33.52 $32.72 11,106
2021-12-20 $33.01 $33.13 $32.92 $33.13 $32.34 11,452
2021-12-17 $33.35 $33.40 $33.08 $33.08 $32.29 5,782
2021-12-16 $33.66 $33.66 $33.48 $33.58 $32.78 6,901
2021-12-15 $33.13 $33.45 $33.06 $33.45 $32.65 8,081
2021-12-14 $33.17 $33.17 $32.95 $32.98 $32.20 3,120
2021-12-13 $33.43 $33.43 $33.26 $33.26 $32.46 4,699
2021-12-10 $33.46 $33.50 $33.41 $33.49 $32.69 6,344
2021-12-09 $33.43 $33.48 $33.38 $33.40 $32.60 5,081
2021-12-08 $33.67 $33.68 $33.55 $33.68 $32.87 6,929
2021-12-07 $33.41 $33.57 $33.41 $33.57 $32.76 8,232
2021-12-06 $32.67 $32.73 $32.56 $32.67 $31.89 8,831
2021-12-03 $32.26 $32.37 $32.20 $32.37 $31.59 11,560
2021-12-02 $32.53 $32.73 $32.53 $32.65 $31.87 4,227
2021-12-01 $32.79 $32.97 $32.30 $32.30 $31.53 7,404
2021-11-30 $32.68 $32.68 $32.22 $32.42 $31.64 9,032
2021-11-29 $32.61 $32.69 $32.49 $32.64 $31.86 9,649
2021-11-26 $32.54 $32.54 $32.30 $32.36 $31.59 2,071
2021-11-24 $32.95 $33.06 $32.95 $33.06 $32.27 5,966
2021-11-23 $33.30 $33.36 $33.12 $33.24 $32.45 8,876
2021-11-22 $33.52 $33.62 $33.37 $33.37 $32.58 6,562
2021-11-19 $33.66 $33.66 $33.51 $33.52 $32.72 4,227
2021-11-18 $33.77 $33.80 $33.66 $33.78 $32.97 8,633
2021-11-17 $33.77 $33.85 $33.77 $33.84 $33.03 10,180
2021-11-16 $33.79 $33.79 $33.69 $33.72 $32.91 8,962
2021-11-15 $33.96 $33.96 $33.78 $33.81 $33.00 5,986
2021-11-12 $33.94 $34.04 $33.87 $33.99 $33.17 10,196
2021-11-11 $33.92 $33.94 $33.86 $33.90 $33.09 3,120
2021-11-10 $33.96 $33.96 $33.53 $33.59 $32.79 9,926
2021-11-09 $34.00 $34.09 $33.93 $34.09 $33.28 5,650
2021-11-08 $34.02 $34.07 $34.02 $34.07 $33.26 1,672
2021-11-05 $33.92 $33.95 $33.89 $33.95 $33.14 4,252
2021-11-04 $33.97 $34.03 $33.93 $34.03 $33.22 5,563
2021-11-03 $33.83 $34.13 $33.83 $34.12 $33.30 3,936
2021-11-02 $33.75 $33.79 $33.71 $33.78 $32.97 8,574
2021-11-01 $33.52 $33.70 $33.52 $33.70 $32.89 5,732
2021-10-29 $33.50 $33.50 $33.29 $33.39 $32.59 11,619
2021-10-28 $33.48 $33.68 $33.48 $33.65 $32.84 12,301
2021-10-27 $33.40 $33.40 $33.25 $33.26 $32.46 3,962
2021-10-26 $33.40 $33.40 $33.29 $33.32 $32.52 5,918
2021-10-25 $33.19 $33.29 $33.15 $33.28 $32.48 6,061
2021-10-22 $33.32 $33.41 $33.26 $33.37 $32.58 4,812
2021-10-21 $33.13 $33.15 $33.09 $33.14 $32.35 5,295
2021-10-20 $33.16 $33.21 $33.14 $33.17 $32.38 5,662
2021-10-19 $32.98 $33.11 $32.98 $33.08 $32.29 4,648
2021-10-18 $32.89 $32.97 $32.80 $32.97 $32.18 10,006
2021-10-15 $32.98 $33.09 $32.97 $33.08 $32.29 8,289
2021-10-14 $32.90 $32.93 $32.82 $32.93 $32.14 9,917
2021-10-13 $32.37 $32.59 $32.37 $32.59 $31.81 11,231
2021-10-12 $32.10 $32.17 $32.03 $32.10 $31.33 5,999
2021-10-11 $32.16 $32.24 $32.05 $32.05 $31.28 8,905
2021-10-08 $32.38 $32.38 $32.20 $32.28 $31.51 11,443
2021-10-07 $32.25 $32.40 $32.25 $32.29 $31.52 5,580
2021-10-06 $31.77 $32.09 $31.66 $32.09 $31.32 16,374
2021-10-05 $32.13 $32.32 $32.13 $32.23 $31.46 14,475
2021-10-04 $32.33 $32.37 $32.08 $32.22 $31.45 10,344
2021-10-01 $32.26 $32.33 $32.05 $32.30 $31.53 7,132
2021-09-30 $32.37 $32.37 $32.12 $32.13 $31.36 96,666
2021-09-29 $32.49 $32.49 $32.31 $32.34 $31.57 9,690
2021-09-28 $32.66 $32.66 $32.38 $32.44 $31.66 15,181
2021-09-27 $33.20 $33.25 $33.15 $33.20 $32.41 10,667
2021-09-24 $33.41 $33.46 $33.41 $33.44 $32.64 3,516
2021-09-23 $34.27 $34.38 $34.27 $34.30 $33.07 3,977
2021-09-22 $34.01 $34.20 $33.95 $33.97 $32.76 71,922
2021-09-21 $33.77 $33.91 $33.68 $33.78 $32.57 3,444
2021-09-20 $33.26 $33.48 $33.16 $33.38 $32.19 8,820
2021-09-17 $34.15 $34.15 $33.87 $34.01 $32.79 6,555
2021-09-16 $34.49 $34.49 $34.32 $34.47 $33.24 5,232
2021-09-15 $34.50 $34.59 $34.44 $34.56 $33.33 4,300
2021-09-14 $34.79 $34.79 $34.58 $34.60 $33.36 4,702
2021-09-13 $34.78 $34.78 $34.55 $34.66 $33.42 3,649
2021-09-10 $34.65 $34.68 $34.56 $34.56 $33.32 2,914
2021-09-09 $34.82 $34.82 $34.65 $34.66 $33.42 5,558
2021-09-08 $34.90 $34.92 $34.76 $34.85 $33.60 8,925
2021-09-07 $35.33 $35.33 $35.14 $35.14 $33.88 6,462
2021-09-03 $35.23 $35.37 $35.23 $35.30 $34.04 4,114
2021-09-02 $35.31 $35.37 $35.28 $35.35 $34.09 33,973
2021-09-01 $35.16 $35.28 $35.16 $35.21 $33.95 5,297
2021-08-31 $35.16 $35.16 $34.93 $35.07 $33.82 11,298
2021-08-30 $35.14 $35.24 $35.14 $35.19 $33.93 12,527
2021-08-27 $34.87 $35.14 $34.87 $35.11 $33.85 4,017
2021-08-26 $34.83 $34.87 $34.73 $34.78 $33.54 5,461
2021-08-25 $34.87 $34.92 $34.86 $34.92 $33.67 7,111
2021-08-24 $34.96 $35.07 $34.93 $34.97 $33.72 6,526
2021-08-23 $34.99 $35.13 $34.99 $35.12 $33.87 5,273
2021-08-20 $34.67 $34.88 $34.67 $34.88 $33.63 5,369
2021-08-19 $34.57 $34.72 $34.52 $34.72 $33.48 11,952
2021-08-18 $35.15 $35.23 $35.00 $35.03 $33.78 4,444
2021-08-17 $35.25 $35.26 $35.05 $35.25 $33.99 5,919
2021-08-16 $35.24 $35.38 $35.14 $35.35 $34.09 9,917
2021-08-13 $35.26 $35.50 $35.26 $35.36 $34.10 49,832
2021-08-12 $35.12 $35.15 $35.09 $35.14 $33.88 5,744
2021-08-11 $35.00 $35.09 $35.00 $35.06 $33.81 7,822
2021-08-10 $34.80 $34.87 $34.77 $34.87 $33.62 8,509
2021-08-09 $34.75 $34.78 $34.72 $34.78 $33.54 8,818
2021-08-06 $34.77 $34.77 $34.67 $34.71 $33.47 4,798
2021-08-05 $34.95 $35.00 $34.95 $34.96 $33.71 5,873
2021-08-04 $35.04 $35.04 $34.89 $34.91 $33.66 7,315
2021-08-03 $34.85 $34.98 $34.82 $34.98 $33.73 8,373
2021-08-02 $34.72 $34.77 $34.68 $34.68 $33.44 4,353
2021-07-30 $34.64 $34.64 $34.49 $34.53 $33.30 1,645
2021-07-29 $34.63 $34.71 $34.63 $34.65 $33.41 3,214
2021-07-28 $34.17 $34.45 $34.17 $34.43 $33.20 2,456
2021-07-27 $34.14 $34.25 $34.11 $34.25 $33.03 9,755
2021-07-26 $34.16 $34.28 $34.16 $34.28 $33.06 2,367
2021-07-23 $34.10 $34.22 $34.08 $34.16 $32.94 2,229
2021-07-22 $33.93 $33.93 $33.73 $33.85 $32.64 1,320
2021-07-21 $33.65 $33.95 $33.65 $33.95 $32.74 2,022
2021-07-20 $33.20 $33.53 $33.20 $33.53 $32.33 8,811
2021-07-19 $33.36 $33.36 $33.18 $33.36 $32.17 7,358
2021-07-16 $34.05 $34.15 $33.87 $33.88 $32.67 9,207
2021-07-15 $34.10 $34.10 $33.93 $34.06 $32.84 2,548
2021-07-14 $34.20 $34.35 $34.20 $34.29 $33.06 5,961
2021-07-13 $34.25 $34.32 $34.19 $34.20 $32.98 3,211
2021-07-12 $34.26 $34.39 $34.20 $34.39 $33.16 8,107
2021-07-09 $33.90 $34.17 $33.90 $34.14 $32.92 970
2021-07-08 $33.55 $33.67 $33.48 $33.65 $32.45 11,961
2021-07-07 $33.87 $34.06 $33.87 $34.06 $32.84 7,036
2021-07-06 $33.92 $33.92 $33.62 $33.74 $32.53 5,076
2021-07-02 $33.71 $33.88 $33.71 $33.84 $32.63 1,921
2021-07-01 $33.72 $33.79 $33.64 $33.79 $32.58 4,447
2021-06-30 $33.78 $33.78 $33.51 $33.68 $32.48 44,690
2021-06-29 $33.92 $33.96 $33.88 $33.92 $32.71 38,129
2021-06-28 $34.01 $34.01 $33.91 $33.95 $32.74 4,641
2021-06-25 $34.01 $34.01 $33.97 $34.01 $32.80 2,427
2021-06-24 $33.89 $33.95 $33.85 $33.95 $32.74 7,607
2021-06-23 $34.10 $34.10 $34.00 $34.04 $32.48 6,779
2021-06-22 $34.11 $34.28 $34.11 $34.23 $32.67 7,797
2021-06-21 $33.92 $34.26 $33.92 $34.25 $32.68 5,056
2021-06-18 $33.90 $33.90 $33.74 $33.81 $32.26 8,234
2021-06-17 $34.32 $34.42 $34.19 $34.38 $32.81 8,908
2021-06-16 $34.98 $35.01 $34.63 $34.66 $33.08 15,326
2021-06-15 $34.93 $34.95 $34.90 $34.94 $33.34 3,387
2021-06-14 $34.80 $34.93 $34.75 $34.93 $33.33 12,480
2021-06-11 $34.67 $34.76 $34.65 $34.76 $33.17 23,858
2021-06-10 $34.69 $34.69 $34.59 $34.67 $33.09 3,916
2021-06-09 $34.65 $34.67 $34.59 $34.59 $33.00 9,149
2021-06-08 $34.68 $34.68 $34.54 $34.58 $33.00 9,665
2021-06-07 $34.48 $34.59 $34.44 $34.59 $33.01 5,665
2021-06-04 $34.28 $34.38 $34.24 $34.37 $32.80 2,443
2021-06-03 $34.00 $34.08 $33.99 $34.08 $32.52 10,908
2021-06-02 $34.19 $34.29 $34.19 $34.24 $32.68 2,201
2021-06-01 $34.43 $34.43 $34.23 $34.27 $32.70 5,133
2021-05-28 $34.15 $34.15 $34.09 $34.09 $32.53 3,737
2021-05-27 $34.01 $34.09 $33.95 $34.09 $32.53 4,142
2021-05-26 $34.07 $34.11 $33.99 $34.07 $32.51 3,079
2021-05-25 $34.15 $34.17 $34.10 $34.14 $32.58 5,413
2021-05-24 $34.05 $34.18 $34.05 $34.17 $32.61 8,753
2021-05-21 $34.03 $34.04 $33.96 $34.00 $32.45 2,802
2021-05-20 $33.73 $34.02 $33.73 $33.96 $32.41 4,901
2021-05-19 $33.47 $33.59 $33.40 $33.55 $32.02 4,065
2021-05-18 $34.05 $34.07 $33.93 $33.95 $32.40 16,683
2021-05-17 $33.84 $33.91 $33.79 $33.91 $32.36 2,412
2021-05-14 $33.51 $33.79 $33.51 $33.79 $32.25 2,702
2021-05-13 $33.18 $33.36 $33.18 $33.36 $31.84 17,464
2021-05-12 $33.29 $33.35 $33.06 $33.13 $31.62 27,177
2021-05-11 $33.24 $33.50 $33.24 $33.50 $31.97 3,725
2021-05-10 $33.93 $33.93 $33.76 $33.76 $32.22 6,606
2021-05-07 $33.82 $33.92 $33.82 $33.85 $32.31 33,810
2021-05-06 $33.20 $33.44 $33.20 $33.44 $31.91 77,351
2021-05-05 $33.01 $33.18 $33.01 $33.12 $31.61 7,200
2021-05-04 $32.69 $32.72 $32.50 $32.64 $31.14 1,972
2021-05-03 $32.92 $33.08 $32.92 $33.08 $31.57 4,557
2021-04-30 $32.67 $32.67 $32.56 $32.57 $31.08 3,775
2021-04-29 $32.95 $33.08 $32.85 $33.08 $31.57 5,315
2021-04-28 $32.95 $33.05 $32.94 $33.05 $31.54 6,659
2021-04-27 $32.95 $33.01 $32.93 $33.00 $31.49 2,179
2021-04-26 $33.03 $33.08 $33.02 $33.08 $31.57 1,451
2021-04-23 $33.05 $33.06 $32.86 $33.03 $31.52 49,539
2021-04-22 $32.94 $33.04 $32.90 $32.91 $31.41 1,647
2021-04-21 $32.94 $33.08 $32.94 $33.08 $31.57 3,031
2021-04-20 $32.64 $32.67 $32.59 $32.67 $31.18 4,200
2021-04-19 $33.15 $33.15 $33.06 $33.08 $31.57 2,564
2021-04-16 $32.80 $33.02 $32.80 $33.02 $31.51 4,132
2021-04-15 $32.56 $32.63 $32.56 $32.63 $31.14 2,415
2021-04-14 $32.34 $32.34 $32.29 $32.29 $30.82 1,042
2021-04-13 $32.22 $32.30 $32.16 $32.30 $30.82 10,533
2021-04-12 $32.12 $32.16 $32.06 $32.15 $30.68 3,397
2021-04-09 $32.21 $32.27 $32.19 $32.27 $30.80 864
2021-04-08 $32.19 $32.32 $32.19 $32.26 $30.78 1,686
2021-04-07 $32.05 $32.05 $31.88 $31.92 $30.46 1,907
2021-04-06 $31.82 $31.91 $31.82 $31.91 $30.45 5,191
2021-04-05 $31.91 $32.04 $31.91 $32.04 $30.58 17,983
2021-04-01 $31.42 $31.61 $31.38 $31.61 $30.17 5,903
2021-03-31 $31.32 $31.37 $31.27 $31.27 $29.84 1,746
2021-03-30 $31.19 $31.31 $31.19 $31.31 $29.88 7,034
2021-03-29 $31.22 $31.39 $31.22 $31.39 $29.96 3,954
2021-03-26 $31.10 $31.32 $31.09 $31.32 $29.89 2,644
2021-03-25 $30.73 $30.94 $30.68 $30.94 $29.53 8,153
2021-03-24 $31.00 $31.13 $30.91 $30.91 $29.31 3,378
2021-03-23 $31.33 $31.34 $31.03 $31.03 $29.43 7,523
2021-03-22 $31.32 $31.40 $31.32 $31.36 $29.74 1,124
2021-03-19 $31.15 $31.33 $31.15 $31.26 $29.65 924
2021-03-18 $31.42 $31.48 $31.16 $31.18 $29.57 2,030
2021-03-17 $31.18 $31.55 $31.18 $31.55 $29.92 2,884
2021-03-16 $31.37 $31.38 $31.32 $31.37 $29.75 1,898
2021-03-15 $31.22 $31.38 $31.22 $31.32 $29.70 4,692
2021-03-12 $31.20 $31.29 $31.16 $31.29 $29.67 2,409
2021-03-11 $31.21 $31.37 $31.21 $31.34 $29.73 3,857
2021-03-10 $30.94 $31.12 $30.93 $31.12 $29.51 9,749
2021-03-09 $30.78 $30.85 $30.76 $30.78 $29.20 1,872
2021-03-08 $30.17 $30.50 $30.17 $30.32 $28.75 2,169
2021-03-05 $30.19 $30.37 $30.19 $30.37 $28.80 3,813
2021-03-04 $30.56 $30.56 $30.09 $30.13 $28.57 2,280
2021-03-03 $30.70 $30.77 $30.56 $30.56 $28.98 79,709
2021-03-02 $30.91 $31.01 $30.87 $30.96 $29.36 7,684
2021-03-01 $30.74 $30.81 $30.71 $30.81 $29.22 2,512
2021-02-26 $30.69 $30.69 $30.37 $30.38 $28.82 3,498
2021-02-25 $31.27 $31.27 $30.75 $30.76 $29.17 3,743
2021-02-24 $30.91 $31.19 $30.91 $31.17 $29.56 5,609
2021-02-23 $30.88 $31.04 $30.67 $31.04 $29.44 19,260
2021-02-22 $31.11 $31.17 $31.01 $31.01 $29.41 5,948
2021-02-19 $31.15 $31.25 $31.05 $31.09 $29.48 10,047
2021-02-18 $31.07 $31.15 $31.00 $31.15 $29.54 3,429
2021-02-17 $31.14 $31.24 $31.14 $31.21 $29.60 1,032
2021-02-16 $31.54 $31.56 $31.48 $31.56 $29.93 5,703
2021-02-12 $30.94 $31.26 $30.94 $31.23 $29.62 14,019
2021-02-11 $31.02 $31.07 $30.91 $31.07 $29.47 7,129
2021-02-10 $31.12 $31.12 $30.80 $30.88 $29.29 4,521
2021-02-09 $30.88 $31.03 $30.84 $31.01 $29.41 8,319
2021-02-08 $30.87 $30.87 $30.78 $30.85 $29.26 7,878
2021-02-05 $30.62 $30.79 $30.60 $30.79 $29.20 6,329
2021-02-04 $30.51 $30.64 $30.51 $30.64 $29.06 5,162
2021-02-03 $30.68 $30.74 $30.64 $30.74 $29.16 3,690
2021-02-02 $30.62 $30.87 $30.62 $30.87 $29.28 4,668
2021-02-01 $30.59 $30.65 $30.50 $30.61 $29.03 18,970
2021-01-29 $30.50 $30.56 $30.12 $30.25 $28.69 2,489
2021-01-28 $30.81 $30.97 $30.81 $30.88 $29.29 1,684
2021-01-27 $30.81 $30.95 $30.71 $30.71 $29.12 4,769
2021-01-26 $31.39 $31.42 $31.34 $31.41 $29.79 4,427
2021-01-25 $31.10 $31.25 $30.95 $31.25 $29.64 6,701
2021-01-22 $31.14 $31.30 $31.11 $31.26 $29.64 4,660
2021-01-21 $31.32 $31.35 $31.28 $31.34 $29.72 2,533
2021-01-20 $31.15 $31.25 $31.05 $31.25 $29.64 18,527
2021-01-19 $31.24 $31.24 $30.99 $31.16 $29.55 15,614
2021-01-15 $30.96 $30.97 $30.75 $30.86 $29.27 3,584
2021-01-14 $31.15 $31.37 $31.14 $31.34 $29.72 8,391
2021-01-13 $31.17 $31.20 $31.10 $31.15 $29.54 54,333
2021-01-12 $31.06 $31.18 $31.00 $31.18 $29.57 5,996
2021-01-11 $31.15 $31.25 $31.15 $31.22 $29.61 10,874
2021-01-08 $31.56 $31.62 $31.40 $31.61 $29.98 37,045
2021-01-07 $31.41 $31.45 $31.36 $31.44 $29.82 5,237
2021-01-06 $31.22 $31.39 $31.22 $31.31 $29.69 3,406
2021-01-05 $30.92 $31.09 $30.87 $31.03 $29.43 5,560
2021-01-04 $31.27 $31.27 $30.75 $30.85 $29.25 5,879
2020-12-31 $30.53 $30.60 $30.33 $30.37 $28.80 9,209
2020-12-30 $30.83 $30.88 $30.71 $30.71 $29.12 4,539
2020-12-29 $30.86 $30.87 $30.66 $30.71 $29.13 3,437
2020-12-28 $30.59 $30.59 $30.45 $30.48 $28.91 7,550
2020-12-24 $30.19 $30.19 $30.16 $30.19 $28.63 2,584
2020-12-23 $30.14 $30.20 $30.07 $30.20 $28.64 8,270
2020-12-22 $29.90 $29.94 $29.87 $29.91 $28.37 5,621
2020-12-21 $29.66 $30.03 $29.55 $29.95 $28.40 21,870
2020-12-18 $30.59 $30.59 $30.45 $30.53 $28.84 10,185
2020-12-17 $30.60 $30.66 $30.52 $30.52 $28.84 11,145
2020-12-16 $30.25 $30.33 $30.21 $30.33 $28.65 6,081
2020-12-15 $29.97 $30.07 $29.94 $30.07 $28.41 1,721
2020-12-14 $30.02 $30.02 $29.83 $29.83 $28.19 3,181
2020-12-11 $29.78 $29.89 $29.75 $29.87 $28.22 11,460
2020-12-10 $30.05 $30.05 $29.95 $30.01 $28.36 2,038
2020-12-09 $30.09 $30.09 $29.80 $29.98 $28.33 4,951
2020-12-08 $29.81 $30.01 $29.81 $29.99 $28.34 6,627
2020-12-07 $29.82 $29.93 $29.82 $29.85 $28.20 8,528
2020-12-04 $29.88 $29.94 $29.87 $29.87 $28.22 3,455
2020-12-03 $29.80 $29.82 $29.66 $29.66 $28.03 3,127
2020-12-02 $29.61 $29.74 $29.61 $29.69 $28.05 12,343
2020-12-01 $29.47 $29.66 $29.47 $29.66 $28.03 5,950
2020-11-30 $29.64 $29.64 $29.13 $29.13 $27.53 7,685
2020-11-27 $29.35 $29.44 $29.35 $29.44 $27.81 609
2020-11-25 $29.20 $29.31 $29.19 $29.31 $27.69 11,523
2020-11-24 $29.02 $29.26 $28.99 $29.25 $27.64 18,047
2020-11-23 $29.21 $29.21 $28.89 $28.97 $27.37 7,502
2020-11-20 $29.12 $29.20 $29.10 $29.20 $27.59 3,027
2020-11-19 $28.99 $29.17 $28.99 $29.15 $27.54 2,672
2020-11-18 $29.18 $29.21 $28.98 $28.98 $27.38 3,450
2020-11-17 $29.11 $29.21 $29.04 $29.13 $27.52 11,754
2020-11-16 $29.22 $29.24 $29.09 $29.18 $27.57 3,874
2020-11-13 $29.06 $29.13 $29.04 $29.13 $27.52 2,965
2020-11-12 $29.05 $29.10 $28.80 $28.84 $27.25 3,705
2020-11-11 $29.08 $29.16 $29.03 $29.14 $27.54 4,070
2020-11-10 $28.93 $28.94 $28.82 $28.82 $27.23 2,253
2020-11-09 $29.09 $29.09 $28.49 $28.49 $26.92 7,555
2020-11-06 $28.23 $28.28 $28.20 $28.23 $26.67 3,203
2020-11-05 $28.21 $28.21 $28.03 $28.09 $26.54 11,926
2020-11-04 $27.28 $27.69 $27.25 $27.49 $25.97 2,350
2020-11-03 $26.94 $27.16 $26.94 $27.11 $25.61 11,369
2020-11-02 $26.24 $26.37 $26.17 $26.29 $24.84 8,262
2020-10-30 $26.12 $26.12 $25.92 $26.00 $24.57 34,630
2020-10-29 $26.11 $26.28 $26.06 $26.24 $24.79 3,965
2020-10-28 $26.27 $26.32 $26.01 $26.12 $24.68 11,634
2020-10-27 $27.25 $27.25 $27.08 $27.08 $25.58 3,230
2020-10-26 $27.53 $27.53 $27.32 $27.36 $25.85 4,796
2020-10-23 $28.05 $28.05 $27.85 $28.02 $26.47 7,220
2020-10-22 $27.94 $27.94 $27.83 $27.90 $26.36 2,477
2020-10-21 $28.09 $28.09 $27.98 $27.98 $26.44 1,418
2020-10-20 $28.32 $28.39 $28.23 $28.25 $26.69 8,331
2020-10-19 $28.36 $28.36 $28.01 $28.01 $26.47 3,225
2020-10-16 $28.25 $28.39 $28.25 $28.27 $26.71 3,393
2020-10-15 $27.80 $28.03 $27.78 $28.03 $26.49 2,668
2020-10-14 $28.55 $28.55 $28.39 $28.43 $26.86 1,352
2020-10-13 $28.49 $28.53 $28.42 $28.52 $26.94 3,844
2020-10-12 $28.70 $28.84 $28.68 $28.80 $27.21 7,883
2020-10-09 $28.49 $28.56 $28.48 $28.55 $26.98 35,233
2020-10-08 $28.10 $28.19 $28.07 $28.16 $26.61 2,981
2020-10-07 $28.03 $28.08 $28.03 $28.08 $26.54 2,410
2020-10-06 $28.15 $28.15 $27.74 $27.74 $26.21 32,369
2020-10-05 $28.10 $28.30 $28.10 $28.27 $26.71 4,710
2020-10-02 $27.73 $27.91 $27.73 $27.91 $26.37 4,533
2020-10-01 $27.90 $27.90 $27.84 $27.87 $26.34 2,198
2020-09-30 $27.60 $27.75 $27.56 $27.65 $26.13 3,799
2020-09-29 $27.66 $27.79 $27.66 $27.75 $26.22 12,847
2020-09-28 $27.66 $27.71 $27.63 $27.64 $26.11 4,326
2020-09-25 $27.03 $27.40 $27.03 $27.40 $25.88 2,141
2020-09-24 $27.20 $27.45 $27.16 $27.31 $25.81 4,878
2020-09-23 $27.61 $27.61 $27.29 $27.29 $25.78 5,555
2020-09-22 $27.51 $27.72 $27.42 $27.61 $26.09 3,443
2020-09-21 $28.00 $28.00 $27.46 $27.81 $26.11 6,239
2020-09-18 $28.62 $28.62 $28.48 $28.50 $26.76 3,148
2020-09-17 $28.36 $28.64 $28.36 $28.63 $26.88 7,352
2020-09-16 $28.71 $28.78 $28.53 $28.53 $26.79 6,221
2020-09-15 $28.56 $28.56 $28.47 $28.49 $26.74 1,716
2020-09-14 $28.31 $28.34 $28.18 $28.21 $26.49 3,687
2020-09-11 $28.13 $28.17 $28.04 $28.11 $26.39 5,296
2020-09-10 $28.18 $28.24 $27.65 $27.66 $25.97 3,433
2020-09-09 $27.90 $28.20 $27.90 $28.11 $26.39 4,184
2020-09-08 $27.29 $27.57 $27.09 $27.36 $25.68 4,157
2020-09-04 $27.63 $27.76 $27.18 $27.76 $26.06 3,863
2020-09-03 $28.28 $28.28 $27.49 $27.65 $25.96 6,588
2020-09-02 $28.21 $28.37 $28.12 $28.37 $26.63 4,855
2020-09-01 $27.86 $27.94 $27.80 $27.87 $26.16 7,786
2020-08-31 $27.93 $28.02 $27.79 $27.79 $26.09 17,795
2020-08-28 $27.89 $27.97 $27.79 $27.97 $26.26 11,132
2020-08-27 $28.22 $28.22 $27.83 $27.83 $26.12 5,029
2020-08-26 $27.82 $28.07 $27.82 $28.07 $26.35 3,143
2020-08-25 $27.77 $27.79 $27.75 $27.79 $26.08 5,478
2020-08-24 $27.81 $27.81 $27.72 $27.75 $26.05 3,195
2020-08-21 $27.34 $27.43 $27.25 $27.43 $25.75 5,172
2020-08-20 $27.43 $27.60 $27.43 $27.60 $25.91 4,203
2020-08-19 $27.89 $27.89 $27.59 $27.59 $25.90 4,401
2020-08-18 $27.83 $27.87 $27.70 $27.74 $26.04 5,840
2020-08-17 $27.74 $27.80 $27.74 $27.74 $26.04 4,034
2020-08-14 $27.46 $27.48 $27.39 $27.41 $25.73 4,919
2020-08-13 $27.72 $27.79 $27.62 $27.66 $25.96 4,054
2020-08-12 $27.63 $27.83 $27.53 $27.75 $26.05 10,968
2020-08-11 $27.37 $27.43 $27.05 $27.05 $25.39 6,325
2020-08-10 $27.06 $27.06 $27.01 $27.04 $25.38 3,175
2020-08-07 $27.03 $27.10 $27.00 $27.10 $25.44 1,948
2020-08-06 $27.16 $27.24 $27.16 $27.24 $25.57 1,057
2020-08-05 $27.45 $27.45 $27.22 $27.22 $25.56 4,643
2020-08-04 $26.70 $27.01 $26.70 $27.01 $25.36 2,303
2020-08-03 $27.01 $27.05 $26.99 $27.02 $25.37 4,146
2020-07-31 $26.80 $26.81 $26.45 $26.59 $24.96 6,450
2020-07-30 $26.88 $27.25 $26.75 $27.25 $25.58 1,840
2020-07-29 $27.46 $27.56 $27.36 $27.55 $25.86 15,948
2020-07-28 $27.28 $27.28 $27.18 $27.18 $25.52 1,346
2020-07-27 $27.29 $27.42 $27.25 $27.31 $25.64 3,944
2020-07-24 $26.94 $26.95 $26.89 $26.89 $25.25 995
2020-07-23 $27.29 $27.31 $27.05 $27.10 $25.44 2,073
2020-07-22 $27.32 $27.34 $27.22 $27.30 $25.63 5,734
2020-07-21 $27.27 $27.31 $27.17 $27.17 $25.50 6,727
2020-07-20 $27.04 $27.21 $27.02 $27.21 $25.54 5,144
2020-07-17 $26.89 $26.98 $26.84 $26.98 $25.33 2,845
2020-07-16 $26.86 $26.87 $26.75 $26.77 $25.13 3,862
2020-07-15 $26.93 $27.05 $26.78 $26.85 $25.21 4,787
2020-07-14 $26.38 $26.65 $26.35 $26.65 $25.02 2,233
2020-07-13 $26.66 $26.72 $26.23 $26.23 $24.63 6,015
2020-07-10 $26.28 $26.39 $26.28 $26.39 $24.78 4,574
2020-07-09 $26.21 $26.26 $26.18 $26.22 $24.61 1,718
2020-07-08 $26.12 $26.43 $26.12 $26.42 $24.80 3,583
2020-07-07 $26.30 $26.30 $26.09 $26.09 $24.49 6,000
2020-07-06 $26.36 $26.43 $26.29 $26.39 $24.77 4,844
2020-07-02 $26.13 $26.15 $26.03 $26.03 $24.44 5,613
2020-07-01 $25.72 $25.92 $25.72 $25.87 $24.28 3,166
2020-06-30 $25.50 $25.77 $25.50 $25.74 $24.16 2,988
2020-06-29 $25.58 $25.65 $25.52 $25.65 $24.08 2,308
2020-06-26 $25.77 $25.77 $25.46 $25.50 $23.94 3,441
2020-06-25 $25.42 $25.83 $25.42 $25.83 $24.25 151,658
2020-06-24 $25.64 $25.64 $25.34 $25.35 $23.80 8,667
2020-06-23 $26.14 $26.16 $25.96 $25.96 $24.37 8,901
2020-06-22 $25.88 $26.04 $25.83 $26.04 $24.29 668
2020-06-19 $26.04 $26.04 $25.70 $25.70 $23.97 1,963
2020-06-18 $25.66 $25.73 $25.66 $25.72 $23.99 2,151
2020-06-17 $25.93 $25.94 $25.84 $25.88 $24.14 2,616
2020-06-16 $25.80 $25.80 $25.61 $25.61 $23.89 2,951
2020-06-15 $25.50 $25.50 $25.44 $25.44 $23.73 571
2020-06-12 $25.61 $25.61 $25.02 $25.32 $23.62 1,531
2020-06-11 $25.70 $25.70 $24.91 $24.91 $23.23 3,813
2020-06-10 $26.26 $26.28 $26.21 $26.21 $24.45 897
2020-06-09 $26.16 $26.16 $26.09 $26.09 $24.34 681
2020-06-08 $26.19 $26.32 $26.11 $26.32 $24.56 2,983
2020-06-05 $26.33 $26.40 $26.26 $26.27 $24.50 4,546
2020-06-04 $26.00 $26.16 $25.97 $26.04 $24.29 11,161
2020-06-03 $25.94 $26.19 $25.94 $26.17 $24.41 15,597
2020-06-02 $25.48 $25.59 $25.48 $25.59 $23.87 1,165
2020-06-01 $25.20 $25.44 $25.20 $25.44 $23.73 1,317
2020-05-29 $25.06 $25.11 $24.87 $25.11 $23.42 19,364
2020-05-28 $24.99 $24.99 $24.96 $24.96 $23.28 387
2020-05-27 $24.42 $24.56 $24.34 $24.56 $22.91 949
2020-05-26 $24.43 $24.51 $24.35 $24.35 $22.71 8,573
2020-05-22 $23.93 $23.99 $23.89 $23.98 $22.37 3,430
2020-05-21 $24.13 $24.18 $23.96 $23.97 $22.36 6,028
2020-05-20 $24.16 $24.26 $24.06 $24.13 $22.51 5,092
2020-05-19 $23.75 $23.91 $23.62 $23.62 $22.03 6,221
2020-05-18 $23.58 $23.93 $23.58 $23.91 $22.30 8,065
2020-05-15 $22.91 $23.00 $22.90 $23.00 $21.45 2,769
2020-05-14 $22.61 $22.92 $22.50 $22.92 $21.38 10,686
2020-05-13 $23.24 $23.28 $22.95 $23.02 $21.47 15,788
2020-05-12 $23.57 $23.57 $23.27 $23.27 $21.71 18,685
2020-05-11 $23.35 $23.47 $23.35 $23.46 $21.88 9,135
2020-05-08 $23.39 $23.43 $23.37 $23.43 $21.86 1,301
2020-05-07 $23.13 $23.15 $23.01 $23.04 $21.49 16,570
2020-05-06 $22.70 $22.70 $22.67 $22.67 $21.15 1,136
2020-05-05 $22.91 $22.95 $22.80 $22.80 $21.26 4,036
2020-05-04 $22.79 $22.92 $22.73 $22.92 $21.38 546
2020-05-01 $22.87 $22.90 $22.86 $22.90 $21.36 12,106
2020-04-30 $23.56 $23.56 $23.36 $23.38 $21.81 7,109
2020-04-29 $23.58 $23.73 $23.58 $23.66 $22.07 1,568
2020-04-28 $23.50 $23.51 $23.26 $23.26 $21.69 3,836
2020-04-27 $22.98 $23.17 $22.98 $23.15 $21.60 2,869
2020-04-24 $22.75 $22.91 $22.68 $22.91 $21.37 514
2020-04-23 $22.82 $22.99 $22.62 $22.62 $21.10 5,274
2020-04-22 $22.88 $22.90 $22.82 $22.87 $21.33 3,161
2020-04-21 $22.61 $22.76 $22.47 $22.51 $20.99 3,445
2020-04-20 $23.01 $23.35 $22.98 $22.98 $21.43 7,874
2020-04-17 $23.09 $23.24 $23.02 $23.24 $21.68 8,339
2020-04-16 $22.44 $22.51 $22.39 $22.51 $21.00 6,067
2020-04-15 $22.39 $22.49 $22.34 $22.35 $20.85 2,887
2020-04-14 $22.99 $23.17 $22.99 $23.13 $21.58 2,859
2020-04-13 $22.66 $22.81 $22.48 $22.64 $21.11 4,748
2020-04-09 $22.75 $22.93 $22.60 $22.92 $21.38 5,593
2020-04-08 $22.20 $22.39 $22.14 $22.37 $20.86 5,584
2020-04-07 $22.28 $22.35 $22.06 $22.06 $20.58 3,005
2020-04-06 $21.90 $22.09 $21.87 $22.09 $20.61 15,956
2020-04-03 $21.25 $21.25 $21.02 $21.16 $19.74 3,463
2020-04-02 $21.19 $21.57 $21.19 $21.56 $20.11 39,977
2020-04-01 $21.38 $21.58 $21.17 $21.17 $19.75 571
2020-03-31 $21.66 $22.07 $21.66 $21.87 $20.40 16,693
2020-03-30 $21.64 $22.01 $21.64 $22.01 $20.53 1,179
2020-03-27 $21.17 $21.80 $21.17 $21.50 $20.06 25,466
2020-03-26 $21.28 $22.20 $21.28 $22.15 $20.66 20,162
2020-03-25 $20.44 $21.43 $20.38 $21.10 $19.69 1,513
2020-03-24 $19.98 $20.40 $19.98 $20.40 $19.02 4,496
2020-03-23 $19.11 $19.35 $18.89 $18.91 $17.54 14,825
2020-03-20 $19.84 $20.14 $19.02 $19.02 $17.64 39,168
2020-03-19 $19.09 $19.66 $19.03 $19.48 $18.07 7,488
2020-03-18 $19.02 $19.40 $18.60 $18.99 $17.62 8,929
2020-03-17 $19.55 $20.17 $19.30 $20.15 $18.69 384,286
2020-03-16 $19.04 $20.12 $18.85 $19.29 $17.89 73,142
2020-03-13 $21.70 $21.74 $20.41 $21.74 $20.17 12,867
2020-03-12 $21.33 $21.33 $20.11 $20.34 $18.87 28,689
2020-03-11 $23.28 $23.28 $22.46 $22.67 $21.03 3,800
2020-03-10 $24.14 $24.14 $23.44 $24.06 $22.32 2,638
2020-03-09 $23.75 $24.06 $23.20 $23.29 $21.61 5,382
2020-03-06 $25.09 $25.10 $25.09 $25.10 $23.28 394
2020-03-05 $25.66 $25.66 $25.45 $25.45 $23.61 648
2020-03-04 $25.83 $26.28 $25.79 $26.28 $24.38 4,668
2020-03-03 $25.63 $25.97 $25.37 $25.37 $23.54 3,617
2020-03-02 $25.08 $25.43 $24.88 $25.43 $23.59 3,604
2020-02-28 $24.57 $24.91 $24.22 $24.90 $23.10 95,465
2020-02-27 $25.57 $25.70 $25.29 $25.31 $23.48 14,915
2020-02-26 $26.27 $26.28 $26.01 $26.01 $24.13 14,199
2020-02-25 $26.58 $26.58 $25.97 $25.98 $24.10 10,802
2020-02-24 $26.62 $26.63 $26.48 $26.48 $24.56 18,456
2020-02-21 $27.76 $27.76 $27.70 $27.73 $25.72 53,891
2020-02-20 $27.92 $27.92 $27.75 $27.85 $25.84 10,988
2020-02-19 $27.90 $28.01 $27.90 $28.01 $25.98 947
2020-02-18 $27.76 $27.78 $27.76 $27.77 $25.76 323
2020-02-14 $28.01 $28.01 $27.87 $27.93 $25.91 1,379
2020-02-13 $27.85 $28.07 $27.85 $27.99 $25.96 2,292
2020-02-12 $28.12 $28.17 $28.10 $28.17 $26.13 2,629
2020-02-11 $28.03 $28.07 $28.03 $28.03 $26.01 714
2020-02-10 $27.88 $27.88 $27.88 $27.88 $25.86 533
2020-02-07 $27.91 $27.91 $27.82 $27.82 $25.81 2,141
2020-02-06 $28.12 $28.18 $28.11 $28.15 $26.12 7,951
2020-02-05 $28.18 $28.20 $28.17 $28.17 $26.14 3,389
2020-02-04 $27.85 $27.86 $27.81 $27.81 $25.80 909
2020-02-03 $27.34 $27.36 $27.31 $27.33 $25.35 1,492
2020-01-31 $27.38 $27.38 $27.32 $27.32 $25.34 1,342
2020-01-30 $27.58 $27.74 $27.56 $27.74 $25.73 2,319
2020-01-29 $27.71 $27.76 $27.67 $27.68 $25.68 1,879
2020-01-28 $27.51 $27.61 $27.51 $27.60 $25.60 2,101
2020-01-27 $27.44 $27.49 $27.40 $27.42 $25.44 6,085
2020-01-24 $28.11 $28.11 $28.06 $28.06 $26.03 787
2020-01-23 $28.04 $28.18 $27.96 $28.18 $26.14 3,233
2020-01-22 $28.40 $28.40 $28.35 $28.35 $26.30 934
2020-01-21 $28.39 $28.39 $28.31 $28.31 $26.27 2,541
2020-01-17 $28.48 $28.55 $28.48 $28.55 $26.48 425
2020-01-16 $28.27 $28.33 $28.27 $28.33 $26.28 3,161
2020-01-15 $28.25 $28.28 $28.24 $28.24 $26.20 1,574
2020-01-14 $28.03 $28.12 $28.03 $28.12 $26.09 3,437
2020-01-13 $28.05 $28.08 $28.05 $28.07 $26.04 4,864
2020-01-10 $27.95 $27.97 $27.88 $27.88 $25.86 3,381
2020-01-09 $27.92 $27.95 $27.92 $27.95 $25.93 3,802
2020-01-08 $27.83 $28.02 $27.83 $27.94 $25.92 1,158
2020-01-07 $27.90 $27.90 $27.79 $27.79 $25.78 5,383
2020-01-06 $27.72 $27.90 $27.72 $27.90 $25.88 2,250
2020-01-03 $27.85 $27.85 $27.80 $27.80 $25.79 1,013
2020-01-02 $28.04 $28.12 $28.03 $28.12 $26.08 2,479
2019-12-31 $27.75 $27.91 $27.75 $27.91 $25.89 3,196
2019-12-30 $28.00 $28.00 $27.88 $27.91 $25.89 47,449
2019-12-27 $28.08 $28.08 $28.02 $28.04 $26.02 10,237
2019-12-26 $27.76 $27.82 $27.76 $27.81 $25.80 4,292
2019-12-24 $27.71 $27.71 $27.63 $27.68 $25.68 8,391
2019-12-23 $27.66 $27.70 $27.62 $27.67 $25.67 16,227
2019-12-20 $27.70 $27.71 $27.65 $27.65 $25.56 7,896
2019-12-19 $27.46 $27.53 $27.46 $27.51 $25.43 9,989
2019-12-18 $27.47 $27.48 $27.46 $27.47 $25.40 6,536
2019-12-17 $27.57 $27.60 $27.55 $27.55 $25.47 1,158
2019-12-16 $27.81 $27.87 $27.80 $27.80 $25.70 8,158
2019-12-13 $27.45 $27.45 $27.38 $27.43 $25.36 3,716
2019-12-12 $27.03 $27.15 $27.02 $27.15 $25.10 2,642
2019-12-11 $26.80 $27.02 $26.80 $27.01 $24.97 576
2019-12-10 $26.85 $26.86 $26.85 $26.85 $24.82 768
2019-12-09 $26.91 $26.91 $26.83 $26.83 $24.80 373
2019-12-06 $26.92 $26.92 $26.72 $26.91 $24.88 2,381
2019-12-05 $26.69 $26.70 $26.67 $26.68 $24.66 6,990
2019-12-04 $26.62 $26.67 $26.60 $26.67 $24.66 5,406
2019-12-03 $26.44 $26.44 $26.44 $26.44 $24.45 14
2019-12-02 $26.72 $26.72 $26.53 $26.53 $24.53 1,642
2019-11-29 $26.75 $26.75 $26.73 $26.73 $24.71 770
2019-11-27 $26.74 $26.83 $26.74 $26.82 $24.79 1,990
2019-11-26 $26.71 $26.77 $26.71 $26.77 $24.75 759
2019-11-25 $26.60 $26.66 $26.60 $26.66 $24.65 1,217
2019-11-22 $26.41 $26.41 $26.41 $26.41 $24.41 103
2019-11-21 $26.37 $26.38 $26.37 $26.38 $24.39 735
2019-11-20 $26.49 $26.51 $26.38 $26.39 $24.40 4,805
2019-11-19 $26.62 $26.62 $26.57 $26.58 $24.57 6,137
2019-11-18 $26.63 $26.66 $26.63 $26.66 $24.65 679
2019-11-15 $26.56 $26.59 $26.56 $26.59 $24.58 2,194
2019-11-14 $26.39 $26.48 $26.39 $26.48 $24.48 788
2019-11-13 $26.46 $26.47 $26.38 $26.38 $24.39 8,479
2019-11-12 $26.47 $26.48 $26.42 $26.42 $24.42 9,072
2019-11-11 $26.46 $26.46 $26.45 $26.45 $24.46 354
2019-11-08 $26.47 $26.49 $26.39 $26.49 $24.49 2,468
2019-11-07 $26.52 $26.55 $26.51 $26.51 $24.51 1,076
2019-11-06 $26.46 $26.50 $26.41 $26.43 $24.44 33,956
2019-11-05 $26.41 $26.41 $26.37 $26.39 $24.39 3,041
2019-11-04 $26.58 $26.61 $26.47 $26.47 $24.47 7,266
2019-11-01 $26.30 $26.35 $26.30 $26.35 $24.36 1,620
2019-10-31 $26.13 $26.13 $25.99 $26.07 $24.10 34,611
2019-10-30 $26.05 $26.22 $26.05 $26.22 $24.24 2,473
2019-10-29 $25.95 $25.98 $25.94 $25.94 $23.98 631
2019-10-28 $25.96 $25.96 $25.93 $25.96 $24.00 4,292
2019-10-25 $25.74 $25.79 $25.74 $25.79 $23.84 1,419
2019-10-24 $25.75 $25.75 $25.75 $25.75 $23.81 250
2019-10-23 $25.54 $25.63 $25.54 $25.63 $23.70 299
2019-10-22 $25.53 $25.53 $25.50 $25.50 $23.58 615
2019-10-21 $25.57 $25.59 $25.57 $25.59 $23.65 325
2019-10-18 $25.44 $25.48 $25.36 $25.41 $23.49 17,654
2019-10-17 $25.46 $25.46 $25.46 $25.46 $23.54 10
2019-10-16 $25.31 $25.34 $25.31 $25.33 $23.42 410
2019-10-15 $25.34 $25.34 $25.33 $25.33 $23.42 574
2019-10-14 $25.13 $25.13 $25.07 $25.09 $23.20 4,442
2019-10-11 $25.17 $25.27 $25.17 $25.22 $23.31 1,551
2019-10-10 $24.79 $24.79 $24.73 $24.78 $22.91 4,576
2019-10-09 $24.49 $24.60 $24.47 $24.60 $22.74 729
2019-10-08 $24.37 $24.37 $24.36 $24.36 $22.52 297
2019-10-07 $24.66 $24.68 $24.66 $24.68 $22.82 518
2019-10-04 $24.68 $24.68 $24.68 $24.68 $22.81 179
2019-10-03 $24.37 $24.38 $24.24 $24.38 $22.54 2,038
2019-10-02 $24.25 $24.25 $24.25 $24.25 $22.42 52
2019-10-01 $24.91 $24.91 $24.90 $24.90 $23.02 1,565
2019-09-30 $24.97 $25.16 $24.97 $25.14 $23.24 6,178
2019-09-27 $24.98 $24.98 $24.93 $24.97 $23.08 2,774
2019-09-26 $25.03 $25.03 $24.97 $24.97 $23.08 1,794
2019-09-25 $24.84 $24.86 $24.84 $24.86 $22.98 780
2019-09-24 $25.11 $25.11 $25.01 $25.01 $23.12 1,057
2019-09-23 $25.09 $25.25 $25.09 $25.23 $23.19 2,148
2019-09-20 $25.32 $25.32 $25.30 $25.30 $23.26 657
2019-09-19 $25.45 $25.45 $25.45 $25.45 $23.39 114
2019-09-18 $25.47 $25.49 $25.39 $25.43 $23.38 901
2019-09-17 $25.37 $25.50 $25.37 $25.47 $23.41 1,173
2019-09-16 $25.35 $25.35 $25.26 $25.26 $23.22 1,020
2019-09-13 $25.59 $25.67 $25.59 $25.59 $23.52 669
2019-09-12 $25.53 $25.62 $25.51 $25.58 $23.51 608
2019-09-11 $25.36 $25.43 $25.36 $25.43 $23.37 606
2019-09-10 $25.26 $25.31 $25.19 $25.25 $23.21 25,731
2019-09-09 $25.38 $25.39 $25.35 $25.37 $23.32 7,041
2019-09-06 $25.52 $25.52 $25.49 $25.49 $23.43 534
2019-09-05 $25.46 $25.46 $25.39 $25.39 $23.33 809
2019-09-04 $25.20 $25.28 $25.20 $25.26 $23.22 25,322
2019-09-03 $24.72 $24.86 $24.72 $24.85 $22.84 462
2019-08-30 $25.00 $25.00 $24.85 $24.92 $22.91 2,310
2019-08-29 $24.74 $24.81 $24.74 $24.77 $22.77 1,171
2019-08-28 $24.41 $24.57 $24.41 $24.55 $22.57 1,510
2019-08-27 $24.66 $24.73 $24.60 $24.60 $22.61 438
2019-08-26 $24.58 $24.58 $24.53 $24.55 $22.57 2,868
2019-08-23 $24.62 $24.84 $24.44 $24.44 $22.47 1,105
2019-08-22 $24.75 $24.75 $24.75 $24.75 $22.75 84
2019-08-21 $24.84 $24.84 $24.84 $24.84 $22.83 37
2019-08-20 $24.52 $24.52 $24.49 $24.49 $22.51 385
2019-08-19 $24.66 $24.66 $24.61 $24.63 $22.63 5,253
2019-08-16 $24.41 $24.43 $24.41 $24.41 $22.44 5,525
2019-08-15 $24.10 $24.17 $24.10 $24.17 $22.22 1,286
2019-08-14 $24.27 $24.28 $24.14 $24.14 $22.19 111,714
2019-08-13 $24.77 $24.80 $24.77 $24.80 $22.79 649
2019-08-12 $24.73 $24.74 $24.63 $24.63 $22.64 5,000
2019-08-09 $24.73 $24.86 $24.73 $24.82 $22.81 2,509
2019-08-08 $24.92 $24.92 $24.92 $24.92 $22.91 128
2019-08-07 $24.58 $24.66 $24.58 $24.66 $22.66 215
2019-08-06 $24.34 $24.47 $24.34 $24.47 $22.49 709
2019-08-05 $24.43 $24.43 $24.29 $24.29 $22.32 1,663
2019-08-02 $24.88 $24.90 $24.85 $24.88 $22.87 2,117
2019-08-01 $25.23 $25.23 $25.03 $25.10 $23.07 970
2019-07-31 $25.33 $25.34 $25.09 $25.09 $23.06 3,604
2019-07-30 $25.29 $25.32 $25.29 $25.31 $23.26 1,101
2019-07-29 $25.72 $25.74 $25.72 $25.74 $23.66 521
2019-07-26 $25.70 $25.72 $25.70 $25.72 $23.64 1,105
2019-07-25 $25.63 $25.63 $25.55 $25.55 $23.48 1,750
2019-07-24 $25.88 $25.90 $25.88 $25.90 $23.80 535
2019-07-23 $25.92 $25.94 $25.91 $25.94 $23.84 787
2019-07-22 $25.83 $25.83 $25.83 $25.83 $23.74 103
2019-07-19 $25.82 $25.82 $25.76 $25.76 $23.68 659
2019-07-18 $25.76 $25.91 $25.76 $25.91 $23.81 3,755
2019-07-17 $25.80 $25.80 $25.80 $25.80 $23.72 2
2019-07-16 $25.79 $25.79 $25.79 $25.79 $23.70 4
2019-07-15 $25.81 $25.81 $25.81 $25.81 $23.72 515
2019-07-12 $25.68 $25.72 $25.68 $25.72 $23.64 715
2019-07-11 $25.69 $25.69 $25.64 $25.68 $23.61 1,581
2019-07-10 $25.82 $25.82 $25.74 $25.78 $23.69 1,547
2019-07-09 $25.72 $25.75 $25.70 $25.75 $23.66 1,896
2019-07-08 $25.91 $25.91 $25.83 $25.86 $23.77 5,116
2019-07-05 $25.93 $25.93 $25.90 $25.90 $23.80 334
2019-07-03 $26.30 $26.30 $26.29 $26.29 $24.17 503
2019-07-02 $26.08 $26.08 $26.08 $26.08 $23.97 553
2019-07-01 $26.09 $26.09 $25.96 $25.96 $23.86 7,788
2019-06-28 $25.87 $25.90 $25.87 $25.89 $23.80 1,339
2019-06-27 $25.72 $25.72 $25.71 $25.71 $23.63 2,304
2019-06-26 $25.77 $25.77 $25.68 $25.68 $23.60 876
2019-06-25 $25.81 $25.81 $25.66 $25.66 $23.59 332
2019-06-24 $25.56 $25.75 $25.56 $25.75 $23.66 24,362
2019-06-21 $26.01 $26.01 $25.97 $25.97 $23.63 1,658
2019-06-20 $26.02 $26.03 $26.02 $26.03 $23.68 2,023
2019-06-19 $25.67 $25.80 $25.67 $25.80 $23.48 1,884
2019-06-18 $25.63 $25.71 $25.63 $25.69 $23.37 1,479
2019-06-17 $25.47 $25.47 $25.40 $25.40 $23.11 247
2019-06-14 $25.52 $25.52 $25.47 $25.49 $23.19 1,223
2019-06-13 $25.71 $25.71 $25.71 $25.71 $23.39 2,587
2019-06-12 $25.75 $25.75 $25.72 $25.72 $23.39 259
2019-06-11 $25.74 $25.75 $25.74 $25.75 $23.43 1,950
2019-06-10 $25.56 $25.56 $25.55 $25.56 $23.25 848
2019-06-07 $25.50 $25.56 $25.50 $25.52 $23.22 1,357
2019-06-06 $25.17 $25.17 $25.17 $25.17 $22.90 40
2019-06-05 $24.99 $25.00 $24.96 $24.96 $22.70 2,660
2019-06-04 $24.89 $24.90 $24.89 $24.90 $22.65 555
2019-06-03 $24.62 $24.70 $24.60 $24.70 $22.47 4,201
2019-05-31 $24.47 $24.47 $24.47 $24.47 $22.26 44
2019-05-30 $24.62 $24.71 $24.62 $24.71 $22.48 1,804
2019-05-29 $24.44 $24.54 $24.44 $24.53 $22.31 4,246
2019-05-28 $24.89 $24.90 $24.78 $24.78 $22.54 8,744
2019-05-24 $25.08 $25.08 $25.08 $25.08 $22.81 69
2019-05-23 $24.75 $24.82 $24.75 $24.80 $22.57 11,187
2019-05-22 $25.00 $25.03 $24.98 $25.03 $22.77 2,303
2019-05-21 $25.02 $25.02 $25.00 $25.00 $22.75 317
2019-05-20 $24.85 $24.85 $24.85 $24.85 $22.61 17
2019-05-17 $25.00 $25.00 $24.97 $24.97 $22.72 1,947
2019-05-16 $25.10 $25.10 $25.07 $25.07 $22.81 1,198
2019-05-15 $24.90 $24.90 $24.89 $24.89 $22.65 294
2019-05-14 $24.72 $24.84 $24.72 $24.80 $22.56 5,508
2019-05-13 $24.57 $24.63 $24.57 $24.60 $22.38 1,926
2019-05-10 $24.97 $25.19 $24.94 $25.14 $22.87 31,568
2019-05-09 $24.87 $24.98 $24.86 $24.98 $22.72 11,277
2019-05-08 $25.13 $25.15 $25.11 $25.11 $22.84 1,935
2019-05-07 $25.04 $25.06 $24.90 $24.99 $22.73 12,763
2019-05-06 $25.22 $25.38 $25.22 $25.38 $23.09 3,711
2019-05-03 $25.45 $25.60 $25.45 $25.59 $23.28 14,859
2019-05-02 $25.32 $25.37 $25.32 $25.35 $23.06 1,836
2019-05-01 $25.69 $25.72 $25.55 $25.55 $23.24 3,676
2019-04-30 $25.58 $25.71 $25.55 $25.68 $23.36 12,072
2019-04-29 $25.43 $25.57 $25.43 $25.57 $23.26 302
2019-04-26 $25.42 $25.47 $25.42 $25.47 $23.17 3,774
2019-04-25 $25.32 $25.35 $25.32 $25.35 $23.06 1,076
2019-04-24 $25.51 $25.51 $25.43 $25.45 $23.16 12,413
2019-04-23 $25.54 $25.55 $25.52 $25.55 $23.24 364
2019-04-22 $25.54 $25.54 $25.54 $25.54 $23.24 66
2019-04-18 $25.55 $25.55 $25.54 $25.54 $23.24 568
2019-04-17 $25.51 $25.55 $25.48 $25.55 $23.24 2,298
2019-04-16 $25.57 $25.59 $25.54 $25.54 $23.23 541
2019-04-15 $25.49 $25.52 $25.48 $25.52 $23.22 2,360
2019-04-12 $25.41 $25.49 $25.40 $25.47 $23.17 5,950
2019-04-11 $25.41 $25.43 $25.41 $25.43 $23.14 304
2019-04-10 $25.42 $25.43 $25.41 $25.41 $23.12 2,117
2019-04-09 $25.33 $25.33 $25.33 $25.33 $23.05 196
2019-04-08 $25.51 $25.52 $25.50 $25.52 $23.21 909
2019-04-05 $25.38 $25.50 $25.38 $25.48 $23.18 7,826
2019-04-04 $25.47 $25.47 $25.39 $25.44 $23.15 1,964
2019-04-03 $25.48 $25.49 $25.48 $25.49 $23.19 575
2019-04-02 $25.31 $25.36 $25.31 $25.34 $23.06 1,632
2019-04-01 $25.22 $25.23 $25.18 $25.23 $22.95 15,675
2019-03-29 $25.03 $25.03 $24.99 $25.03 $22.77 691
2019-03-28 $24.97 $24.97 $24.88 $24.91 $22.66 3,602
2019-03-27 $24.92 $24.93 $24.70 $24.93 $22.68 2,016
2019-03-26 $25.04 $25.04 $24.95 $24.96 $22.71 4,419
2019-03-25 $24.90 $24.96 $24.89 $24.93 $22.56 4,583
2019-03-22 $25.05 $25.07 $24.90 $24.95 $22.58 3,566
2019-03-21 $25.40 $25.46 $25.39 $25.46 $23.04 2,938
2019-03-20 $25.36 $25.56 $25.36 $25.49 $23.07 4,393
2019-03-19 $25.48 $25.48 $25.41 $25.41 $22.99 980
2019-03-18 $25.26 $25.35 $25.26 $25.35 $22.94 1,465
2019-03-15 $25.22 $25.30 $25.22 $25.29 $22.89 3,530
2019-03-14 $24.97 $25.04 $24.97 $25.00 $22.62 1,869
2019-03-13 $24.76 $24.87 $24.76 $24.87 $22.50 2,293
2019-03-12 $24.64 $24.66 $24.62 $24.62 $22.28 3,548
2019-03-11 $24.38 $24.60 $24.38 $24.60 $22.26 827
2019-03-08 $24.36 $24.49 $24.36 $24.49 $22.16 702
2019-03-07 $24.52 $24.54 $24.38 $24.38 $22.06 15,855
2019-03-06 $24.76 $24.78 $24.75 $24.78 $22.42 1,079
2019-03-05 $24.75 $24.84 $24.75 $24.84 $22.47 402
2019-03-04 $24.78 $24.80 $24.68 $24.75 $22.39 7,952
2019-03-01 $24.85 $24.85 $24.74 $24.76 $22.41 4,768
2019-02-28 $24.59 $24.62 $24.58 $24.58 $22.24 8,161
2019-02-27 $24.63 $24.63 $24.62 $24.62 $22.28 495
2019-02-26 $24.82 $24.84 $24.81 $24.84 $22.47 630
2019-02-25 $24.66 $24.66 $24.62 $24.62 $22.28 36,868
2019-02-22 $24.66 $24.66 $24.59 $24.63 $22.29 2,385
2019-02-21 $24.52 $24.53 $24.52 $24.53 $22.20 428
2019-02-20 $24.50 $24.60 $24.50 $24.56 $22.23 2,486
2019-02-19 $24.43 $24.50 $24.43 $24.48 $22.15 3,045
2019-02-15 $24.27 $24.31 $24.26 $24.31 $22.00 757
2019-02-14 $24.05 $24.15 $24.03 $24.10 $21.81 31,770
2019-02-13 $24.10 $24.10 $24.01 $24.01 $21.73 3,892
2019-02-12 $23.97 $24.00 $23.97 $24.00 $21.71 853
2019-02-11 $23.75 $23.75 $23.71 $23.71 $21.46 2,721
2019-02-08 $23.70 $23.76 $23.70 $23.75 $21.49 5,845
2019-02-07 $23.97 $23.97 $23.80 $23.81 $21.54 9,433
2019-02-06 $24.13 $24.16 $24.07 $24.07 $21.78 1,910
2019-02-05 $24.16 $24.25 $24.15 $24.19 $21.89 9,619
2019-02-04 $23.87 $23.96 $23.87 $23.96 $21.68 3,347
2019-02-01 $23.91 $23.91 $23.89 $23.89 $21.62 136
2019-01-31 $23.77 $23.83 $23.77 $23.83 $21.57 23,845
2019-01-30 $23.66 $23.82 $23.62 $23.77 $21.51 4,002
2019-01-29 $23.57 $23.57 $23.49 $23.50 $21.26 4,012
2019-01-28 $23.25 $23.33 $23.23 $23.33 $21.11 1,246
2019-01-25 $23.34 $23.41 $23.34 $23.37 $21.14 4,292
2019-01-24 $23.27 $23.28 $23.24 $23.24 $21.03 1,074
2019-01-23 $23.25 $23.34 $23.25 $23.32 $21.10 7,468
2019-01-22 $23.24 $23.27 $23.17 $23.17 $20.97 4,823
2019-01-18 $23.27 $23.36 $23.27 $23.32 $21.10 9,983
2019-01-17 $23.00 $23.14 $23.00 $23.11 $20.91 2,491
2019-01-16 $23.01 $23.01 $22.95 $22.97 $20.78 5,978
2019-01-15 $23.02 $23.02 $22.87 $23.01 $20.82 86,406
2019-01-14 $22.90 $23.03 $22.90 $22.93 $20.75 11,797
2019-01-11 $23.12 $23.17 $23.12 $23.16 $20.96 3,504
2019-01-10 $23.11 $23.23 $23.11 $23.23 $21.02 9,813
2019-01-09 $23.17 $23.30 $23.17 $23.27 $21.06 7,851
2019-01-08 $22.91 $22.95 $22.87 $22.95 $20.76 8,604
2019-01-07 $22.61 $22.71 $22.61 $22.67 $20.51 12,142
2019-01-04 $22.32 $22.60 $22.32 $22.60 $20.45 4,836
2019-01-03 $22.05 $22.09 $21.94 $21.96 $19.87 7,875
2019-01-02 $22.03 $22.14 $21.98 $22.10 $20.00 8,058
2018-12-31 $22.26 $22.30 $22.22 $22.27 $20.15 12,417
2018-12-28 $22.18 $22.21 $22.13 $22.20 $20.09 56,516
2018-12-27 $21.65 $21.91 $21.61 $21.91 $19.83 91,320
2018-12-26 $21.60 $22.03 $21.46 $22.03 $19.93 16,406
2018-12-24 $21.78 $21.78 $21.53 $21.53 $19.48 1,565
2018-12-21 $22.18 $22.19 $21.94 $21.94 $19.72 19,765
2018-12-20 $22.34 $22.34 $22.14 $22.18 $19.93 60,365
2018-12-19 $22.48 $22.58 $22.22 $22.22 $19.97 333,680
2018-12-18 $22.50 $22.51 $22.34 $22.42 $20.15 10,992
2018-12-17 $22.52 $22.54 $22.30 $22.36 $20.10 15,509
2018-12-14 $22.67 $22.69 $22.65 $22.65 $20.36 3,512
2018-12-13 $23.09 $23.15 $23.02 $23.06 $20.73 21,770
2018-12-12 $23.17 $23.19 $23.11 $23.11 $20.77 854
2018-12-11 $22.92 $22.98 $22.65 $22.75 $20.44 15,610
2018-12-10 $22.72 $23.99 $22.52 $22.70 $20.40 13,251
2018-12-07 $23.09 $23.09 $22.84 $22.84 $20.53 5,953
2018-12-06 $22.86 $23.07 $22.73 $23.07 $20.74 38,669
2018-12-04 $23.65 $23.65 $23.18 $23.18 $20.83 14,209
2018-12-03 $23.75 $23.77 $23.64 $23.77 $21.36 45,925
2018-11-30 $23.39 $23.42 $23.37 $23.37 $21.00 62,050
2018-11-29 $23.56 $23.60 $23.56 $23.60 $21.21 2,035
2018-11-28 $23.39 $23.62 $23.33 $23.62 $21.23 2,619
2018-11-27 $23.32 $23.36 $23.31 $23.36 $21.00 1,557
2018-11-26 $23.37 $23.49 $23.37 $23.47 $21.09 7,016
2018-11-23 $23.24 $23.24 $23.24 $23.24 $20.89 106
2018-11-21 $23.21 $23.32 $23.18 $23.29 $20.93 17,232
2018-11-20 $22.99 $23.13 $22.85 $22.99 $20.66 258,723
2018-11-19 $23.43 $23.43 $23.26 $23.26 $20.90 680
2018-11-16 $23.39 $23.53 $23.39 $23.52 $21.14 13,942
2018-11-15 $23.27 $23.52 $23.25 $23.52 $21.14 1,656
2018-11-14 $23.63 $23.63 $23.47 $23.47 $21.09 1,264
2018-11-13 $23.53 $23.54 $23.49 $23.49 $21.11 2,390
2018-11-12 $23.42 $23.47 $23.42 $23.44 $21.06 1,425
2018-11-09 $23.95 $23.96 $23.85 $23.85 $21.44 3,171
2018-11-08 $24.23 $24.23 $23.98 $23.98 $21.55 19,037
2018-11-07 $24.27 $24.34 $24.27 $24.28 $21.82 1,338
2018-11-06 $23.97 $23.98 $23.93 $23.95 $21.52 7,663
2018-11-05 $23.94 $24.01 $23.94 $24.01 $21.58 3,087
2018-11-02 $24.23 $24.23 $23.92 $24.02 $21.59 2,670
2018-11-01 $23.94 $24.00 $23.91 $24.00 $21.57 11,719
2018-10-31 $23.67 $23.67 $23.55 $23.60 $21.21 78,604
2018-10-30 $23.41 $23.41 $23.31 $23.35 $20.99 1,182
2018-10-29 $23.44 $23.44 $23.06 $23.17 $20.83 2,998
2018-10-26 $23.25 $23.40 $23.03 $23.28 $20.92 11,866
2018-10-25 $23.25 $23.49 $23.24 $23.36 $21.00 23,054
2018-10-24 $23.53 $23.53 $23.07 $23.07 $20.74 4,657
2018-10-23 $23.48 $23.60 $22.92 $23.60 $21.21 56,527
2018-10-22 $23.86 $23.86 $23.68 $23.71 $21.31 11,984
2018-10-19 $23.71 $23.90 $23.71 $23.80 $21.39 4,780
2018-10-18 $23.88 $23.88 $23.59 $23.61 $21.22 8,770
2018-10-17 $24.13 $24.13 $23.94 $23.99 $21.56 4,853
2018-10-16 $24.00 $24.18 $24.00 $24.14 $21.70 39,126
2018-10-15 $23.66 $23.84 $23.65 $23.70 $21.30 15,502
2018-10-12 $23.95 $23.95 $23.60 $23.78 $21.37 28,178
2018-10-11 $24.04 $24.04 $23.57 $23.63 $21.24 348,477
2018-10-10 $24.28 $24.30 $24.02 $24.02 $21.59 27,046
2018-10-09 $24.39 $24.66 $24.27 $24.66 $22.16 8,032
2018-10-08 $24.59 $24.71 $24.58 $24.71 $22.21 3,589
2018-10-05 $24.96 $25.01 $24.80 $24.87 $22.36 12,768
2018-10-04 $25.26 $25.26 $25.05 $25.12 $22.58 4,300
2018-10-03 $25.71 $25.71 $25.63 $25.70 $23.10 2,291
2018-10-02 $25.49 $25.62 $25.49 $25.60 $23.01 2,248
2018-10-01 $25.87 $25.89 $25.76 $25.76 $23.15 4,068
2018-09-28 $25.76 $25.76 $25.76 $25.76 $23.15 1,163
2018-09-27 $26.06 $26.07 $26.02 $26.02 $23.38 813
2018-09-26 $25.97 $26.09 $25.97 $26.09 $23.45 4,166
2018-09-25 $26.11 $26.12 $26.05 $26.07 $23.43 2,665
2018-09-24 $26.21 $26.21 $26.15 $26.15 $23.43 350
2018-09-21 $26.28 $26.31 $26.28 $26.31 $23.58 2,146
2018-09-20 $26.09 $26.26 $26.09 $26.24 $23.51 144,292
2018-09-19 $25.87 $25.88 $25.81 $25.83 $23.14 4,540
2018-09-18 $25.87 $25.93 $25.87 $25.89 $23.20 9,986
2018-09-17 $25.92 $25.92 $25.76 $25.77 $23.09 14,845
2018-09-14 $25.84 $25.86 $25.75 $25.75 $23.07 2,424
2018-09-13 $25.83 $25.88 $25.83 $25.88 $23.19 1,358
2018-09-12 $25.75 $25.87 $25.74 $25.80 $23.12 10,971
2018-09-11 $25.49 $25.64 $25.49 $25.60 $22.94 4,340
2018-09-10 $25.61 $25.66 $25.61 $25.66 $22.99 2,621
2018-09-07 $25.48 $25.48 $25.39 $25.43 $22.79 1,491
2018-09-06 $25.56 $25.56 $25.45 $25.53 $22.87 5,203
2018-09-05 $25.70 $25.70 $25.59 $25.64 $22.98 3,293
2018-09-04 $25.80 $25.83 $25.80 $25.83 $23.14 1,332
2018-08-31 $26.23 $26.23 $26.05 $26.09 $23.38 2,610
2018-08-30 $26.45 $26.47 $26.40 $26.40 $23.65 1,302
2018-08-29 $26.50 $26.61 $26.50 $26.61 $23.84 2,036
2018-08-28 $26.63 $26.64 $26.55 $26.55 $23.79 5,503
2018-08-27 $26.35 $26.57 $26.35 $26.54 $23.78 9,362
2018-08-24 $26.23 $26.23 $26.23 $26.23 $23.50 987
2018-08-23 $26.12 $26.12 $26.10 $26.12 $23.40 1,425
2018-08-22 $26.28 $26.28 $26.22 $26.24 $23.51 23,567
2018-08-21 $26.23 $26.23 $26.21 $26.21 $23.49 925
2018-08-20 $26.00 $26.02 $25.95 $26.02 $23.31 4,925
2018-08-17 $25.62 $25.83 $25.61 $25.83 $23.14 2,748
2018-08-16 $25.60 $25.60 $25.60 $25.60 $22.94 225
2018-08-15 $25.44 $25.44 $25.34 $25.39 $22.75 2,900
2018-08-14 $25.79 $25.82 $25.79 $25.82 $23.14 2,449
2018-08-13 $25.82 $25.83 $25.74 $25.74 $23.07 5,648
2018-08-10 $25.87 $25.87 $25.73 $25.73 $23.05 9,093
2018-08-09 $26.35 $26.35 $26.23 $26.28 $23.55 3,889
2018-08-08 $26.22 $26.33 $26.22 $26.33 $23.59 7,682
2018-08-07 $26.36 $26.40 $26.36 $26.37 $23.63 1,889
2018-08-06 $26.14 $26.27 $26.14 $26.22 $23.50 1,173
2018-08-03 $26.34 $26.34 $26.33 $26.33 $23.59 1,619
2018-08-02 $26.14 $26.30 $26.14 $26.29 $23.55 1,647
2018-08-01 $26.47 $26.47 $26.47 $26.47 $23.72 310
2018-07-31 $26.62 $26.66 $26.51 $26.54 $23.78 105,495
2018-07-30 $26.66 $26.66 $26.47 $26.47 $23.72 45,702
2018-07-27 $26.57 $26.57 $26.47 $26.47 $23.72 2,857
2018-07-26 $26.52 $26.52 $26.45 $26.49 $23.74 4,604
2018-07-25 $26.37 $26.67 $26.37 $26.67 $23.90 4,349
2018-07-24 $26.46 $26.46 $26.33 $26.33 $23.59 1,568
2018-07-23 $26.27 $26.29 $26.24 $26.25 $23.52 5,394
2018-07-20 $26.27 $26.39 $26.27 $26.39 $23.65 3,020
2018-07-19 $26.12 $26.21 $26.10 $26.17 $23.45 1,512
2018-07-18 $26.26 $26.32 $26.25 $26.28 $23.55 7,327
2018-07-17 $26.27 $26.28 $26.20 $26.23 $23.50 9,968
2018-07-16 $26.23 $26.23 $26.20 $26.20 $23.48 1,794
2018-07-13 $26.13 $26.19 $26.12 $26.18 $23.46 7,497
2018-07-12 $26.12 $26.14 $26.09 $26.09 $23.38 1,952
2018-07-11 $25.93 $25.96 $25.83 $25.85 $23.16 6,561
2018-07-10 $26.14 $26.20 $26.14 $26.20 $23.48 2,717
2018-07-09 $26.06 $26.10 $26.06 $26.06 $23.35 2,099
2018-07-06 $25.93 $25.97 $25.93 $25.95 $23.26 2,330
2018-07-05 $25.76 $25.80 $25.75 $25.76 $23.08 1,919
2018-07-03 $25.71 $25.71 $25.52 $25.52 $22.87 3,901
2018-07-02 $25.36 $25.40 $25.32 $25.39 $22.75 27,872
2018-06-29 $25.63 $25.74 $25.58 $25.58 $22.92 7,479
2018-06-28 $25.24 $25.37 $25.24 $25.37 $22.73 4,311
2018-06-27 $25.60 $25.72 $25.39 $25.39 $22.75 4,333
2018-06-26 $25.65 $25.65 $25.63 $25.64 $22.98 3,362
2018-06-25 $25.84 $25.84 $25.67 $25.73 $23.06 2,328
2018-06-22 $26.49 $26.49 $26.49 $26.49 $23.39 460
2018-06-21 $26.18 $26.18 $26.18 $26.18 $23.12 166
2018-06-20 $26.31 $26.31 $26.26 $26.27 $23.20 2,075
2018-06-19 $26.16 $26.25 $26.09 $26.19 $23.13 8,393
2018-06-18 $26.45 $26.45 $26.40 $26.40 $23.31 4,847
2018-06-15 $26.75 $26.78 $26.69 $26.75 $23.62 16,764
2018-06-14 $26.90 $26.90 $26.85 $26.85 $23.71 2,616
2018-06-13 $26.95 $26.98 $26.95 $26.98 $23.82 376
2018-06-12 $26.90 $26.90 $26.80 $26.80 $23.67 2,317
2018-06-11 $27.00 $27.00 $26.94 $26.97 $23.81 528
2018-06-08 $26.79 $26.79 $26.79 $26.79 $23.65 1,699
2018-06-07 $26.65 $26.65 $26.62 $26.62 $23.51 471
2018-06-06 $26.85 $26.92 $26.77 $26.87 $23.73 5,844
2018-06-05 $26.73 $26.76 $26.67 $26.71 $23.59 4,372
2018-06-04 $26.75 $26.75 $26.62 $26.64 $23.53 2,751
2018-06-01 $26.26 $26.52 $26.26 $26.49 $23.39 21,279
2018-05-31 $26.29 $26.39 $26.27 $26.31 $23.23 2,357
2018-05-30 $26.27 $26.43 $26.22 $26.43 $23.34 1,911
2018-05-29 $26.20 $26.27 $25.98 $25.98 $22.94 17,096
2018-05-25 $26.67 $26.74 $26.67 $26.69 $23.57 2,697
2018-05-24 $26.77 $26.83 $26.74 $26.83 $23.69 3,450
2018-05-23 $26.68 $26.74 $26.64 $26.69 $23.57 2,401
2018-05-22 $27.13 $27.17 $27.10 $27.10 $23.93 1,962
2018-05-21 $27.03 $27.09 $27.03 $27.05 $23.89 4,155
2018-05-18 $26.91 $26.93 $26.91 $26.93 $23.78 2,499
2018-05-17 $26.97 $26.97 $26.90 $26.93 $23.78 2,897
2018-05-16 $26.81 $26.88 $26.80 $26.88 $23.74 2,731
2018-05-15 $26.68 $26.78 $26.66 $26.78 $23.65 3,767
2018-05-14 $26.98 $27.07 $26.98 $26.99 $23.84 6,403
2018-05-11 $26.99 $26.99 $26.89 $26.93 $23.78 4,073
2018-05-10 $26.88 $26.97 $26.88 $26.95 $23.80 26,723
2018-05-09 $26.73 $26.80 $26.69 $26.78 $23.65 12,164
2018-05-08 $26.71 $26.75 $26.65 $26.65 $23.53 11,153
2018-05-07 $26.64 $26.66 $26.59 $26.61 $23.49 2,209
2018-05-04 $26.55 $26.56 $26.55 $26.56 $23.45 1,672
2018-05-03 $26.39 $26.56 $26.39 $26.56 $23.45 1,143
2018-05-02 $26.53 $26.57 $26.41 $26.41 $23.32 3,873
2018-05-01 $26.23 $26.27 $26.23 $26.27 $23.20 2,178
2018-04-30 $26.52 $26.54 $26.47 $26.47 $23.38 9,901
2018-04-27 $26.55 $26.56 $26.54 $26.56 $23.45 663
2018-04-26 $26.47 $26.50 $26.47 $26.48 $23.38 1,268
2018-04-25 $26.23 $26.29 $26.23 $26.29 $23.22 364
2018-04-24 $26.46 $26.53 $26.38 $26.38 $23.30 43,264
2018-04-23 $26.55 $26.55 $26.53 $26.53 $23.43 605
2018-04-20 $26.58 $26.62 $26.58 $26.59 $23.48 1,074
2018-04-19 $26.94 $26.94 $26.74 $26.80 $23.66 32,498
2018-04-18 $27.00 $27.03 $27.00 $27.03 $23.87 816
2018-04-17 $27.00 $27.00 $26.98 $26.99 $23.83 1,831
2018-04-16 $26.88 $26.93 $26.87 $26.88 $23.74 2,663
2018-04-13 $26.81 $26.83 $26.79 $26.80 $23.66 5,601
2018-04-12 $26.77 $26.83 $26.77 $26.83 $23.69 1,940
2018-04-11 $26.81 $26.87 $26.79 $26.80 $23.67 3,192
2018-04-10 $26.85 $26.92 $26.85 $26.89 $23.75 2,286
2018-04-09 $26.66 $26.79 $26.66 $26.69 $23.57 8,714
2018-04-06 $26.52 $26.52 $26.48 $26.48 $23.38 221
2018-04-05 $26.45 $26.50 $26.45 $26.47 $23.38 2,747
2018-04-04 $25.83 $26.22 $25.83 $26.22 $23.15 6,931
2018-04-03 $26.18 $26.18 $26.02 $26.18 $23.12 1,366
2018-04-02 $26.08 $26.08 $25.89 $25.89 $22.86 4,783
2018-03-29 $26.38 $26.48 $26.33 $26.44 $23.35 1,054
2018-03-28 $26.12 $26.35 $26.12 $26.21 $23.15 3,798
2018-03-27 $26.24 $26.32 $25.93 $26.01 $22.96 3,712
2018-03-26 $26.22 $26.25 $26.00 $26.25 $23.18 13,621
2018-03-23 $26.15 $26.18 $25.80 $25.80 $22.78 4,384
2018-03-22 $26.15 $26.18 $25.99 $26.00 $22.96 17,046
2018-03-21 $26.34 $26.47 $26.31 $26.36 $23.28 2,076
2018-03-20 $26.36 $26.41 $26.32 $26.38 $23.29 14,136
2018-03-19 $26.49 $26.52 $26.37 $26.45 $23.30 2,265
2018-03-16 $26.58 $26.58 $26.48 $26.48 $23.33 817
2018-03-15 $26.63 $26.63 $26.62 $26.62 $23.45 413
2018-03-14 $26.64 $26.64 $26.60 $26.63 $23.46 3,508
2018-03-13 $26.76 $26.79 $26.55 $26.56 $23.40 5,142
2018-03-12 $26.75 $26.75 $26.73 $26.73 $23.55 2,496
2018-03-09 $26.66 $26.77 $26.65 $26.76 $23.57 8,038
2018-03-08 $26.51 $26.54 $26.48 $26.48 $23.33 4,640
2018-03-07 $26.35 $26.40 $26.31 $26.31 $23.18 1,577
2018-03-06 $26.47 $26.47 $26.30 $26.38 $23.24 4,193
2018-03-05 $25.97 $26.21 $25.91 $26.20 $23.08 4,232
2018-03-02 $25.76 $25.99 $25.72 $25.99 $22.89 9,895
2018-03-01 $26.00 $26.03 $25.75 $25.87 $22.79 6,629
2018-02-28 $26.56 $26.56 $26.33 $26.33 $23.19 3,545
2018-02-27 $26.89 $26.92 $26.61 $26.64 $23.47 60,936
2018-02-26 $27.01 $27.06 $26.91 $27.04 $23.82 94,017
2018-02-23 $26.79 $26.91 $26.79 $26.91 $23.71 2,939
2018-02-22 $26.80 $26.84 $26.73 $26.73 $23.55 3,108
2018-02-21 $26.82 $27.04 $26.80 $26.81 $23.62 22,960
2018-02-20 $26.88 $26.88 $26.76 $26.76 $23.57 14,166
2018-02-16 $27.09 $27.21 $27.04 $27.13 $23.89 4,998
2018-02-15 $26.93 $27.09 $26.82 $26.99 $23.78 5,370
2018-02-14 $26.43 $26.72 $26.40 $26.72 $23.54 77,625
2018-02-13 $26.11 $26.23 $26.11 $26.23 $23.10 10,856
2018-02-12 $26.10 $26.27 $26.10 $26.25 $23.12 2,217
2018-02-09 $25.95 $25.97 $25.42 $25.77 $22.70 12,669
2018-02-08 $26.48 $26.48 $25.85 $25.85 $22.77 4,328
2018-02-07 $26.58 $26.81 $26.49 $26.54 $23.38 21,929
2018-02-06 $25.94 $26.80 $25.93 $26.78 $23.59 21,711
2018-02-05 $26.98 $27.05 $26.14 $26.27 $23.14 29,511
2018-02-02 $27.67 $27.73 $27.45 $27.45 $24.18 24,653
2018-02-01 $27.88 $27.99 $27.86 $27.95 $24.62 55,767
2018-01-31 $28.18 $28.18 $28.00 $28.12 $24.77 6,638
2018-01-30 $28.13 $28.13 $28.03 $28.03 $24.69 5,688
2018-01-29 $28.13 $28.18 $28.06 $28.10 $24.75 3,510
2018-01-26 $28.33 $28.43 $28.32 $28.38 $25.00 9,398
2018-01-25 $28.38 $28.43 $28.13 $28.16 $24.81 11,499
2018-01-24 $28.42 $28.46 $28.29 $28.35 $24.97 4,610
2018-01-23 $28.25 $28.27 $28.21 $28.27 $24.90 3,613
2018-01-22 $28.09 $28.19 $28.04 $28.19 $24.83 12,480
2018-01-19 $28.06 $28.10 $28.01 $28.09 $24.74 17,158
2018-01-18 $27.82 $27.84 $27.74 $27.80 $24.49 50,958
2018-01-17 $27.70 $27.89 $27.68 $27.84 $24.52 19,979
2018-01-16 $27.68 $27.72 $27.62 $27.65 $24.36 8,867
2018-01-12 $27.53 $27.63 $27.50 $27.63 $24.34 8,676
2018-01-11 $27.26 $27.36 $27.26 $27.35 $24.09 48,117
2018-01-10 $27.32 $27.35 $27.24 $27.25 $24.00 124,011
2018-01-09 $27.45 $27.45 $27.40 $27.44 $24.17 5,058
2018-01-08 $27.59 $27.59 $27.42 $27.42 $24.15 8,474
2018-01-05 $27.49 $27.63 $27.48 $27.63 $24.34 21,987
2018-01-04 $27.29 $27.39 $27.29 $27.35 $24.09 4,680
2018-01-03 $27.10 $27.19 $27.10 $27.19 $23.95 7,025
2018-01-02 $27.01 $27.08 $26.96 $27.04 $23.82 12,420
2017-12-29 $26.98 $27.03 $26.96 $26.96 $23.75 3,151
2017-12-28 $26.90 $26.93 $26.90 $26.92 $23.71 4,012
2017-12-27 $26.84 $26.85 $26.84 $26.84 $23.64 1,365
2017-12-26 $26.74 $26.74 $26.73 $26.73 $23.55 1,804
2017-12-22 $26.69 $26.74 $26.68 $26.74 $23.52 9,284
2017-12-21 $26.77 $26.77 $26.72 $26.77 $23.55 2,671
2017-12-20 $26.63 $26.64 $26.63 $26.64 $23.44 1,050
2017-12-19 $26.80 $26.81 $26.75 $26.78 $23.56 5,252
2017-12-18 $26.77 $26.86 $26.77 $26.80 $23.58 30,462
2017-12-15 $26.37 $26.47 $26.36 $26.41 $23.24 11,788
2017-12-14 $26.65 $26.65 $26.46 $26.48 $23.30 1,259
2017-12-13 $26.57 $26.64 $26.57 $26.63 $23.43 7,735
2017-12-12 $26.45 $26.52 $26.45 $26.52 $23.33 1,312
2017-12-11 $26.49 $26.50 $26.44 $26.48 $23.29 173,657
2017-12-08 $26.48 $26.50 $26.41 $26.49 $23.31 5,787
2017-12-07 $26.45 $26.48 $26.39 $26.46 $23.28 9,974
2017-12-06 $26.47 $26.52 $26.47 $26.49 $23.31 1,312
2017-12-05 $26.54 $26.54 $26.45 $26.51 $23.32 5,248
2017-12-04 $26.73 $26.73 $26.61 $26.63 $23.43 1,432
2017-12-01 $26.62 $26.71 $26.61 $26.67 $23.46 4,323
2017-11-30 $26.75 $26.75 $26.62 $26.62 $23.42 7,650
2017-11-29 $26.78 $26.78 $26.59 $26.62 $23.42 3,897
2017-11-28 $26.78 $26.87 $26.78 $26.87 $23.64 2,310
2017-11-27 $26.87 $26.87 $26.69 $26.70 $23.49 6,207
2017-11-24 $26.89 $26.89 $26.86 $26.86 $23.63 1,061
2017-11-22 $26.64 $26.69 $26.59 $26.69 $23.48 5,457
2017-11-21 $26.63 $26.65 $26.59 $26.61 $23.41 9,505
2017-11-20 $26.48 $26.48 $26.43 $26.44 $23.26 9,430
2017-11-17 $26.24 $26.27 $26.19 $26.20 $23.05 15,658
2017-11-16 $26.32 $26.34 $26.27 $26.31 $23.15 9,436
2017-11-15 $26.10 $26.10 $26.05 $26.06 $22.93 11,390
2017-11-14 $26.08 $26.25 $26.08 $26.18 $23.03 8,460
2017-11-13 $26.00 $26.10 $26.00 $26.10 $22.97 2,338
2017-11-10 $26.17 $26.22 $26.17 $26.22 $23.07 1,530
2017-11-09 $26.22 $26.22 $26.09 $26.15 $23.01 3,009
2017-11-08 $26.44 $26.53 $26.41 $26.50 $23.32 23,109
2017-11-07 $26.48 $26.52 $26.44 $26.49 $23.31 479,533
2017-11-06 $26.55 $26.73 $26.55 $26.73 $23.52 3,963
2017-11-03 $26.73 $26.73 $26.66 $26.69 $23.48 3,780
2017-11-02 $26.62 $26.62 $26.58 $26.61 $23.41 3,132
2017-11-01 $26.80 $26.81 $26.71 $26.71 $23.50 26,995
2017-10-31 $26.76 $26.79 $26.76 $26.77 $23.55 967
2017-10-30 $26.60 $26.63 $26.56 $26.61 $23.41 2,208
2017-10-27 $26.58 $26.60 $26.51 $26.55 $23.36 10,199
2017-10-26 $26.50 $26.56 $26.50 $26.50 $23.32 24,196
2017-10-25 $26.55 $26.57 $26.42 $26.51 $23.32 7,619
2017-10-24 $26.42 $26.44 $26.39 $26.44 $23.26 2,896
2017-10-23 $26.55 $26.55 $26.50 $26.50 $23.32 1,157
2017-10-20 $26.47 $26.54 $26.46 $26.52 $23.33 4,776
2017-10-19 $26.67 $26.67 $26.61 $26.64 $23.44 3,748
2017-10-18 $26.82 $26.83 $26.77 $26.83 $23.61 5,381
2017-10-17 $26.72 $26.72 $26.64 $26.71 $23.50 4,644
2017-10-16 $26.85 $26.85 $26.77 $26.77 $23.55 1,751
2017-10-13 $26.97 $26.97 $26.88 $26.88 $23.65 3,733
2017-10-12 $26.86 $26.90 $26.86 $26.87 $23.64 4,193
2017-10-11 $26.83 $26.83 $26.79 $26.81 $23.58 6,442
2017-10-10 $26.64 $26.76 $26.64 $26.76 $23.54 1,476
2017-10-09 $26.39 $26.50 $26.39 $26.49 $23.30 5,080
2017-10-06 $26.35 $26.44 $26.33 $26.44 $23.26 11,658
2017-10-05 $26.54 $26.56 $26.52 $26.52 $23.33 3,951
2017-10-04 $26.61 $26.67 $26.61 $26.64 $23.44 2,803
2017-10-03 $26.60 $26.66 $26.57 $26.66 $23.46 805
2017-10-02 $26.52 $26.58 $26.51 $26.56 $23.37 13,630
2017-09-29 $26.49 $26.58 $26.49 $26.56 $23.37 2,285
2017-09-28 $26.30 $26.40 $26.30 $26.40 $23.23 2,054
2017-09-27 $26.14 $26.25 $26.14 $26.23 $23.08 1,579
2017-09-26 $26.16 $26.27 $26.16 $26.25 $23.09 1,706
2017-09-25 $26.56 $26.56 $26.41 $26.42 $23.20 1,254
2017-09-22 $26.62 $26.62 $26.58 $26.58 $23.34 1,246
2017-09-21 $26.47 $26.59 $26.47 $26.52 $23.29 1,365
2017-09-20 $26.71 $26.71 $26.47 $26.59 $23.35 2,166
2017-09-19 $26.62 $26.66 $26.57 $26.66 $23.41 10,480
2017-09-18 $26.58 $26.60 $26.53 $26.60 $23.36 3,396
2017-09-15 $26.44 $26.54 $26.44 $26.50 $23.27 2,640
2017-09-14 $26.38 $26.42 $26.37 $26.42 $23.20 1,324
2017-09-13 $26.44 $26.47 $26.31 $26.37 $23.16 15,856
2017-09-12 $26.50 $26.51 $26.45 $26.51 $23.28 1,045
2017-09-11 $26.47 $26.52 $26.47 $26.52 $23.29 2,419
2017-09-08 $26.37 $26.39 $26.34 $26.34 $23.13 1,201
2017-09-07 $26.32 $26.37 $26.32 $26.37 $23.16 3,252
2017-09-06 $26.06 $26.11 $26.03 $26.09 $22.91 11,195
2017-09-05 $25.90 $25.90 $25.82 $25.90 $22.74 3,925
2017-09-01 $26.02 $26.02 $25.98 $25.98 $22.82 1,363
2017-08-31 $25.80 $25.84 $25.78 $25.84 $22.69 1,898
2017-08-30 $25.67 $25.70 $25.67 $25.68 $22.55 5,958
2017-08-29 $25.72 $25.77 $25.69 $25.77 $22.63 2,878
2017-08-28 $25.82 $25.82 $25.78 $25.78 $22.64 1,073
2017-08-25 $25.81 $25.83 $25.75 $25.82 $22.67 10,185
2017-08-24 $25.65 $25.65 $25.65 $25.65 $22.53 163
2017-08-23 $25.56 $25.65 $25.56 $25.65 $22.53 1,361
2017-08-22 $25.66 $25.66 $25.66 $25.66 $22.53 1,868
2017-08-21 $25.45 $25.51 $25.44 $25.48 $22.37 1,725
2017-08-18 $25.45 $25.45 $25.40 $25.40 $22.31 1,582
2017-08-17 $25.70 $25.70 $25.53 $25.53 $22.42 1,356
2017-08-16 $25.63 $25.70 $25.61 $25.70 $22.57 677
2017-08-15 $25.60 $25.60 $25.51 $25.51 $22.40 2,734
2017-08-14 $25.64 $25.64 $25.58 $25.58 $22.46 1,591
2017-08-11 $25.37 $25.46 $25.37 $25.43 $22.33 1,523
2017-08-10 $25.63 $25.63 $25.44 $25.47 $22.37 4,969
2017-08-09 $25.66 $25.70 $25.59 $25.70 $22.57 2,975
2017-08-08 $25.73 $25.73 $25.63 $25.63 $22.50 1,043
2017-08-07 $25.80 $25.81 $25.70 $25.81 $22.67 11,890
2017-08-04 $25.80 $25.84 $25.66 $25.78 $22.64 18,878
2017-08-03 $25.82 $25.83 $25.77 $25.77 $22.63 5,533
2017-08-02 $25.78 $25.78 $25.67 $25.70 $22.57 1,765
2017-08-01 $25.61 $25.74 $25.61 $25.66 $22.54 58,538
2017-07-31 $25.56 $25.56 $25.47 $25.55 $22.44 2,927
2017-07-28 $25.48 $25.50 $25.42 $25.50 $22.39 4,499
2017-07-27 $25.71 $25.71 $25.49 $25.53 $22.42 4,234
2017-07-26 $25.51 $25.69 $25.46 $25.61 $22.49 18,362
2017-07-25 $25.43 $25.48 $25.36 $25.36 $22.27 6,990
2017-07-24 $25.47 $25.47 $25.37 $25.43 $22.33 11,444
2017-07-21 $25.59 $25.63 $25.50 $25.62 $22.50 7,760
2017-07-20 $25.67 $25.81 $25.62 $25.79 $22.65 76,180
2017-07-19 $25.46 $25.65 $25.46 $25.59 $22.47 303,327
2017-07-18 $25.47 $25.48 $25.42 $25.44 $22.34 2,722
2017-07-17 $25.51 $25.53 $25.46 $25.51 $22.40 7,009
2017-07-14 $25.38 $25.52 $25.38 $25.52 $22.41 2,360
2017-07-13 $25.24 $25.27 $25.20 $25.26 $22.18 7,860
2017-07-12 $25.12 $25.22 $25.12 $25.22 $22.14 3,837
2017-07-11 $24.80 $24.93 $24.78 $24.93 $21.89 2,732
2017-07-10 $25.01 $25.01 $24.90 $24.96 $21.92 1,949
2017-07-07 $24.79 $24.93 $24.79 $24.93 $21.89 5,947
2017-07-06 $24.79 $24.89 $24.74 $24.89 $21.86 2,523
2017-07-05 $24.92 $24.96 $24.87 $24.92 $21.88 2,986
2017-07-03 $25.00 $25.00 $24.94 $24.95 $21.91 2,207
2017-06-30 $25.03 $25.11 $24.97 $25.11 $22.05 106,814
2017-06-29 $25.14 $25.14 $24.88 $24.88 $21.85 2,343
2017-06-28 $25.28 $25.38 $25.26 $25.38 $22.28 4,079
2017-06-27 $25.21 $25.25 $25.19 $25.25 $22.17 5,130
2017-06-26 $25.45 $25.45 $25.23 $25.30 $22.21 21,391
2017-06-23 $25.50 $25.54 $25.49 $25.52 $22.19 5,649
2017-06-22 $25.39 $25.43 $25.38 $25.41 $22.10 3,211
2017-06-21 $25.47 $25.47 $25.42 $25.45 $22.13 3,240
2017-06-20 $25.66 $25.66 $25.43 $25.43 $22.11 982
2017-06-19 $25.61 $25.72 $25.61 $25.71 $22.35 7,919
2017-06-16 $25.47 $25.60 $25.47 $25.60 $22.26 825
2017-06-15 $25.13 $25.26 $25.09 $25.26 $21.96 5,159
2017-06-14 $25.78 $25.78 $25.49 $25.56 $22.22 11,846
2017-06-13 $25.46 $25.46 $25.42 $25.42 $22.10 9,300
2017-06-12 $25.24 $25.28 $25.20 $25.21 $21.92 2,309
2017-06-09 $25.49 $25.50 $25.40 $25.41 $22.09 1,437
2017-06-08 $25.60 $25.60 $25.52 $25.57 $22.23 1,136
2017-06-07 $25.79 $25.79 $25.60 $25.78 $22.41 3,216
2017-06-06 $25.64 $25.78 $25.64 $25.77 $22.40 2,155
2017-06-05 $25.99 $25.99 $25.89 $25.90 $22.52 2,243
2017-06-02 $26.14 $26.19 $26.05 $26.19 $22.77 9,861
2017-06-01 $25.86 $25.91 $25.81 $25.91 $22.53 11,980
2017-05-31 $25.71 $25.81 $25.71 $25.76 $22.40 3,974
2017-05-30 $25.46 $25.65 $25.46 $25.58 $22.24 22,296
2017-05-26 $25.56 $25.65 $25.56 $25.65 $22.30 11,604
2017-05-25 $25.70 $25.73 $25.63 $25.68 $22.33 21,341
2017-05-24 $25.56 $25.63 $25.52 $25.63 $22.28 8,318
2017-05-23 $25.65 $25.69 $25.57 $25.58 $22.24 3,226
2017-05-22 $25.63 $25.64 $25.59 $25.64 $22.29 4,056
2017-05-19 $25.48 $25.53 $25.44 $25.51 $22.18 10,775
2017-05-18 $25.10 $25.12 $25.08 $25.11 $21.83 1,659
2017-05-17 $25.41 $25.41 $25.14 $25.14 $21.86 18,949
2017-05-16 $25.45 $25.49 $25.41 $25.47 $22.14 14,619
2017-05-15 $25.12 $25.18 $25.10 $25.18 $21.89 6,605
2017-05-12 $24.99 $25.11 $24.97 $25.09 $21.81 4,716
2017-05-11 $24.81 $24.86 $24.80 $24.83 $21.59 4,880
2017-05-10 $24.91 $24.94 $24.90 $24.90 $21.65 2,275
2017-05-09 $25.08 $25.08 $24.94 $24.94 $21.69 2,031
2017-05-08 $25.02 $25.02 $25.00 $25.01 $21.74 1,335
2017-05-05 $25.08 $25.26 $25.08 $25.26 $21.96 3,218
2017-05-04 $24.75 $24.94 $24.75 $24.93 $21.67 2,999
2017-05-03 $24.70 $24.70 $24.65 $24.65 $21.43 442
2017-05-02 $24.69 $24.70 $24.67 $24.69 $21.47 2,075
2017-05-01 $24.47 $24.60 $24.47 $24.59 $21.38 9,323
2017-04-28 $24.40 $24.41 $24.40 $24.41 $21.22 4,672
2017-04-27 $24.34 $24.40 $24.32 $24.40 $21.21 3,622
2017-04-26 $24.32 $24.34 $24.27 $24.32 $21.14 4,597
2017-04-25 $24.17 $24.33 $24.17 $24.32 $21.14 1,750
2017-04-24 $23.98 $24.15 $23.98 $24.11 $20.96 1,387
2017-04-21 $23.39 $23.40 $23.36 $23.40 $20.34 17,464
2017-04-20 $23.53 $23.53 $23.44 $23.46 $20.40 6,892
2017-04-19 $23.35 $23.35 $23.30 $23.30 $20.26 1,650
2017-04-18 $23.24 $23.24 $23.24 $23.24 $20.21 422
2017-04-17 $23.43 $23.46 $23.39 $23.45 $20.39 7,874
2017-04-13 $23.33 $23.33 $23.30 $23.31 $20.27 2,869
2017-04-12 $23.23 $23.23 $23.23 $23.23 $20.20 67
2017-04-11 $23.29 $23.29 $23.23 $23.23 $20.20 350
2017-04-10 $23.11 $23.16 $23.11 $23.16 $20.14 895
2017-04-07 $23.12 $23.14 $23.10 $23.11 $20.10 7,787
2017-04-06 $23.21 $23.21 $23.18 $23.18 $20.15 3,868
2017-04-05 $23.19 $23.23 $23.17 $23.17 $20.15 1,019
2017-04-04 $23.12 $23.19 $23.12 $23.19 $20.17 619
2017-04-03 $23.11 $23.20 $23.11 $23.17 $20.15 5,009
2017-03-31 $23.16 $23.16 $23.16 $23.16 $20.14 563
2017-03-30 $23.17 $23.18 $23.11 $23.14 $20.12 8,994
2017-03-29 $23.15 $23.15 $23.14 $23.14 $20.12 811
2017-03-28 $23.23 $23.30 $23.23 $23.25 $20.21 2,617
2017-03-27 $23.25 $23.29 $23.25 $23.29 $20.25 543
2017-03-24 $23.23 $23.31 $23.23 $23.25 $20.14 1,636
2017-03-23 $22.94 $22.94 $22.94 $22.94 $19.88 318
2017-03-22 $23.05 $23.05 $23.05 $23.05 $19.97 531
2017-03-21 $23.06 $23.06 $23.06 $23.06 $19.98 649
2017-03-20 $23.14 $23.15 $23.14 $23.15 $20.06 549
2017-03-17 $23.05 $23.14 $23.05 $23.14 $20.05 1,489
2017-03-16 $22.99 $22.99 $22.99 $22.99 $19.92 102
2017-03-15 $22.82 $22.82 $22.82 $22.82 $19.77 133
2017-03-14 $22.64 $22.64 $22.59 $22.60 $19.58 1,701
2017-03-13 $22.68 $22.68 $22.65 $22.65 $19.62 410
2017-03-10 $22.46 $22.67 $22.46 $22.67 $19.64 7,103
2017-03-09 $22.38 $22.38 $22.38 $22.38 $19.39 3,425
2017-03-08 $22.31 $22.31 $22.30 $22.30 $19.32 1,002
2017-03-07 $22.40 $22.42 $22.40 $22.42 $19.42 1,845
2017-03-06 $22.45 $22.46 $22.44 $22.46 $19.46 2,085
2017-03-03 $22.43 $22.46 $22.43 $22.46 $19.46 864
2017-03-02 $22.47 $22.47 $22.47 $22.47 $19.46 291
2017-03-01 $22.47 $22.51 $22.47 $22.50 $19.49 1,064
2017-02-28 $22.32 $22.32 $22.32 $22.32 $19.34 420
2017-02-27 $22.31 $22.31 $22.31 $22.31 $19.33 224
2017-02-24 $22.26 $22.32 $22.26 $22.30 $19.32 3,624
2017-02-23 $22.42 $22.46 $22.42 $22.46 $19.46 1,272
2017-02-22 $22.34 $22.44 $22.30 $22.41 $19.42 7,877
2017-02-21 $22.22 $22.29 $22.22 $22.29 $19.31 469
2017-02-17 $22.21 $22.32 $22.21 $22.32 $19.34 821
2017-02-16 $22.20 $22.24 $22.18 $22.24 $19.27 3,476
2017-02-15 $21.94 $22.10 $21.94 $22.06 $19.11 3,559
2017-02-14 $22.08 $22.08 $21.95 $21.98 $19.05 1,179
2017-02-13 $22.06 $22.09 $22.06 $22.07 $19.13 4,376
2017-02-10 $22.03 $22.04 $21.99 $22.00 $19.06 11,596
2017-02-09 $22.03 $22.03 $21.96 $22.00 $19.06 1,495
2017-02-08 $21.90 $21.90 $21.89 $21.89 $18.97 4,589
2017-02-07 $21.82 $21.85 $21.82 $21.85 $18.93 2,003
2017-02-06 $21.81 $21.81 $21.78 $21.78 $18.87 252
2017-02-03 $21.91 $21.91 $21.91 $21.91 $18.98 0
2017-02-02 $21.95 $21.95 $21.91 $21.91 $18.98 7,150
2017-02-01 $21.92 $21.92 $21.92 $21.92 $19.00 179
2017-01-31 $21.93 $21.93 $21.88 $21.88 $18.96 315
2017-01-30 $21.67 $21.76 $21.67 $21.76 $18.85 1,890
2017-01-27 $21.95 $21.96 $21.92 $21.93 $19.00 7,936
2017-01-26 $22.01 $22.01 $22.01 $22.01 $19.07 25
2017-01-25 $21.96 $22.01 $21.96 $22.01 $19.07 2,304
2017-01-24 $21.81 $21.82 $21.81 $21.82 $18.91 3,666
2017-01-23 $21.75 $21.75 $21.75 $21.75 $18.85 496
2017-01-20 $21.67 $21.70 $21.62 $21.68 $18.79 24,031
2017-01-19 $21.59 $21.59 $21.59 $21.59 $18.71 232
2017-01-18 $21.63 $21.63 $21.63 $21.63 $18.74 231
2017-01-17 $21.62 $21.68 $21.61 $21.68 $18.78 6,920
2017-01-13 $21.60 $21.60 $21.59 $21.59 $18.70 516
2017-01-12 $21.35 $21.35 $21.35 $21.35 $18.50 0
2017-01-11 $21.35 $21.35 $21.35 $21.35 $18.50 1,260
2017-01-10 $21.33 $21.33 $21.33 $21.33 $18.48 188
2017-01-09 $21.32 $21.35 $21.30 $21.33 $18.48 4,797
2017-01-06 $21.36 $21.36 $21.31 $21.31 $18.47 11,563
2017-01-05 $21.43 $21.43 $21.43 $21.43 $18.57 181
2017-01-04 $21.11 $21.15 $21.11 $21.15 $18.33 1,277
2017-01-03 $21.10 $21.10 $21.10 $21.10 $18.28 1,321
2016-12-30 $21.20 $21.24 $21.12 $21.14 $18.32 19,192
2016-12-29 $21.01 $21.01 $20.99 $20.99 $18.19 2,084
2016-12-28 $20.90 $20.90 $20.83 $20.83 $18.05 2,222
2016-12-27 $20.98 $20.99 $20.95 $20.95 $18.15 3,470
2016-12-23 $20.88 $20.90 $20.88 $20.90 $18.10 1,153
2016-12-22 $20.92 $20.92 $20.92 $20.92 $18.09 0
2016-12-21 $20.92 $20.92 $20.92 $20.92 $18.09 1,870
2016-12-20 $20.74 $20.83 $20.74 $20.83 $18.01 2,595
2016-12-19 $20.79 $20.89 $20.79 $20.85 $18.03 2,701
2016-12-16 $20.84 $20.90 $20.81 $20.84 $18.02 1,723
2016-12-15 $20.72 $20.75 $20.72 $20.75 $17.94 2,172
2016-12-14 $21.09 $21.09 $21.08 $21.08 $18.23 311
2016-12-13 $21.13 $21.18 $21.12 $21.15 $18.29 5,324
2016-12-12 $20.71 $20.84 $20.71 $20.80 $17.98 11,337
2016-12-09 $20.81 $20.85 $20.77 $20.85 $18.03 2,314
2016-12-08 $20.64 $20.67 $20.60 $20.63 $17.84 3,101
2016-12-07 $20.65 $20.80 $20.63 $20.80 $17.98 11,907
2016-12-06 $20.56 $20.60 $20.55 $20.58 $17.79 2,457
2016-12-05 $20.57 $20.57 $20.51 $20.57 $17.78 5,179
2016-12-02 $20.15 $20.26 $20.15 $20.26 $17.52 30,608
2016-12-01 $20.19 $20.19 $20.15 $20.17 $17.44 5,376
2016-11-30 $20.54 $20.54 $20.32 $20.34 $17.59 7,081
2016-11-29 $20.22 $20.40 $20.22 $20.40 $17.64 336
2016-11-28 $20.25 $20.25 $20.23 $20.23 $17.49 1,271
2016-11-25 $20.38 $20.38 $20.38 $20.38 $17.62 109
2016-11-23 $20.13 $20.16 $20.07 $20.14 $17.42 4,853
2016-11-22 $20.33 $20.33 $20.24 $20.32 $17.57 3,270
2016-11-21 $20.32 $20.32 $20.31 $20.31 $17.56 733
2016-11-18 $20.25 $20.25 $20.22 $20.22 $17.49 1,350
2016-11-17 $20.35 $20.38 $20.33 $20.33 $17.58 6,460
2016-11-16 $20.27 $20.27 $20.22 $20.24 $17.50 2,700
2016-11-15 $20.34 $20.34 $20.34 $20.34 $17.59 1,661
2016-11-14 $20.23 $20.25 $20.23 $20.25 $17.51 3,154
2016-11-11 $20.52 $20.52 $20.52 $20.52 $17.74 250
2016-11-10 $20.51 $20.68 $20.47 $20.59 $17.80 4,524
2016-11-09 $20.94 $20.97 $20.94 $20.97 $18.13 278
2016-11-08 $20.88 $20.88 $20.88 $20.88 $18.06 946
2016-11-07 $20.84 $20.84 $20.82 $20.82 $18.00 738
2016-11-04 $20.67 $20.67 $20.67 $20.67 $17.87 418
2016-11-03 $20.78 $20.86 $20.78 $20.86 $18.04 1,990
2016-11-02 $20.95 $20.98 $20.92 $20.95 $18.11 2,386
2016-11-01 $21.00 $21.00 $20.90 $20.93 $18.10 1,794
2016-10-31 $20.94 $20.99 $20.94 $20.96 $18.12 805
2016-10-28 $21.01 $21.01 $21.01 $21.01 $18.17 900
2016-10-27 $21.10 $21.12 $21.10 $21.12 $18.26 3,178
2016-10-26 $21.20 $21.20 $21.20 $21.20 $18.33 8
2016-10-25 $21.16 $21.20 $21.16 $21.20 $18.33 1,177
2016-10-24 $21.28 $21.28 $21.22 $21.22 $18.35 493
2016-10-21 $21.19 $21.26 $21.19 $21.26 $18.38 341
2016-10-20 $21.42 $21.42 $21.36 $21.37 $18.48 3,752
2016-10-19 $21.45 $21.45 $21.45 $21.45 $18.55 180
2016-10-18 $21.45 $21.47 $21.45 $21.47 $18.56 1,347
2016-10-17 $21.23 $21.23 $21.22 $21.22 $18.35 201
2016-10-14 $21.46 $21.46 $21.33 $21.33 $18.44 2,316
2016-10-13 $21.20 $21.35 $21.20 $21.35 $18.46 9,283
2016-10-12 $21.44 $21.44 $21.36 $21.40 $18.50 1,270
2016-10-11 $21.72 $21.72 $21.44 $21.47 $18.56 10,191
2016-10-10 $21.75 $21.80 $21.75 $21.79 $18.84 2,615
2016-10-07 $21.66 $21.66 $21.66 $21.66 $18.73 356
2016-10-06 $22.01 $22.01 $21.98 $21.98 $19.01 471
2016-10-05 $22.17 $22.17 $22.16 $22.17 $19.17 2,234
2016-10-04 $22.46 $22.46 $22.22 $22.22 $19.21 3,944
2016-10-03 $22.24 $22.24 $22.17 $22.23 $19.22 14,505
2016-09-30 $22.13 $22.29 $22.12 $22.28 $19.26 1,131
2016-09-29 $22.25 $22.29 $22.04 $22.04 $19.06 8,766
2016-09-28 $22.21 $22.43 $22.21 $22.43 $19.39 900
2016-09-27 $22.11 $22.24 $22.05 $22.22 $19.21 788
2016-09-26 $22.19 $22.19 $22.19 $22.19 $19.19 107
2016-09-23 $22.46 $22.49 $22.44 $22.49 $19.39 13,960
2016-09-22 $22.63 $22.68 $22.60 $22.62 $19.51 5,764
2016-09-21 $22.10 $22.11 $22.06 $22.06 $19.02 777
2016-09-20 $22.30 $22.30 $22.10 $22.10 $19.06 8,463
2016-09-19 $22.09 $22.09 $22.01 $22.03 $19.00 792
2016-09-16 $21.90 $21.92 $21.82 $21.86 $18.85 3,885
2016-09-15 $22.02 $22.23 $22.02 $22.17 $19.12 9,956
2016-09-14 $22.04 $22.04 $21.98 $21.98 $18.95 565
2016-09-13 $22.19 $22.19 $22.00 $22.00 $18.97 986
2016-09-12 $22.12 $22.17 $22.09 $22.17 $19.12 3,777
2016-09-09 $22.29 $22.29 $22.11 $22.12 $19.08 6,271
2016-09-08 $22.71 $22.75 $22.58 $22.66 $19.54 24,412
2016-09-07 $22.74 $22.78 $22.68 $22.68 $19.56 8,809
2016-09-06 $22.62 $22.72 $22.57 $22.71 $19.58 2,188
2016-09-02 $22.45 $22.55 $22.45 $22.54 $19.44 957
2016-09-01 $22.18 $22.27 $22.13 $22.27 $19.20 4,938
2016-08-31 $22.16 $22.18 $22.06 $22.13 $19.08 5,061
2016-08-30 $22.25 $22.26 $22.18 $22.26 $19.20 6,551
2016-08-29 $22.21 $22.22 $22.21 $22.22 $19.16 681
2016-08-26 $22.48 $22.48 $22.28 $22.29 $19.22 459
2016-08-25 $22.44 $22.45 $22.38 $22.40 $19.32 1,517
2016-08-24 $22.47 $22.62 $22.47 $22.54 $19.44 30,245
2016-08-23 $22.69 $22.71 $22.55 $22.55 $19.45 3,018
2016-08-22 $22.49 $22.55 $22.49 $22.50 $19.40 7,249
2016-08-19 $22.42 $22.42 $22.42 $22.42 $19.33 100
2016-08-18 $22.55 $22.59 $22.55 $22.59 $19.48 200
2016-08-17 $22.33 $22.51 $22.29 $22.45 $19.36 3,295
2016-08-16 $22.52 $22.52 $22.49 $22.49 $19.40 1,881
2016-08-15 $22.53 $22.57 $22.50 $22.50 $19.40 800
2016-08-12 $22.56 $22.56 $22.43 $22.45 $19.36 3,310
2016-08-11 $22.46 $22.48 $22.46 $22.48 $19.39 231
2016-08-10 $22.39 $22.39 $22.30 $22.30 $19.23 11,656
2016-08-09 $22.10 $22.24 $22.08 $22.15 $19.10 45,738
2016-08-08 $21.97 $21.98 $21.94 $21.94 $18.92 757
2016-08-05 $22.05 $22.12 $22.02 $22.07 $19.03 24,865
2016-08-04 $21.98 $22.01 $21.98 $22.00 $18.97 1,784
2016-08-03 $21.98 $22.00 $21.91 $21.98 $18.95 35,848
2016-08-02 $22.16 $22.19 $22.11 $22.17 $19.12 10,356
2016-08-01 $22.25 $22.25 $22.12 $22.12 $19.07 2,785
2016-07-29 $22.19 $22.31 $22.19 $22.30 $19.23 4,109
2016-07-28 $22.05 $22.13 $22.04 $22.12 $19.07 2,597
2016-07-27 $21.95 $22.07 $21.92 $22.07 $19.03 4,254
2016-07-26 $21.82 $21.88 $21.82 $21.88 $18.87 316
2016-07-25 $21.77 $21.81 $21.77 $21.81 $18.81 289
2016-07-22 $21.76 $21.78 $21.72 $21.78 $18.78 2,936
2016-07-21 $21.76 $21.79 $21.68 $21.68 $18.70 1,903
2016-07-20 $21.84 $21.84 $21.81 $21.82 $18.82 927
2016-07-19 $21.65 $21.67 $21.64 $21.64 $18.66 802
2016-07-18 $21.76 $21.84 $21.76 $21.80 $18.80 862
2016-07-15 $21.77 $21.77 $21.73 $21.75 $18.76 2,571
2016-07-14 $21.89 $21.90 $21.86 $21.88 $18.87 912
2016-07-13 $21.81 $21.81 $21.81 $21.81 $18.81 491
2016-07-12 $21.62 $21.72 $21.62 $21.63 $18.65 9,845
2016-07-11 $21.46 $21.50 $21.37 $21.50 $18.54 39,490
2016-07-08 $21.13 $21.15 $21.13 $21.14 $18.23 750
2016-07-07 $20.96 $20.96 $20.84 $20.84 $17.97 1,630
2016-07-06 $20.75 $20.97 $20.68 $20.92 $18.04 6,454
2016-07-05 $21.17 $21.18 $21.03 $21.03 $18.13 4,268
2016-07-01 $21.61 $21.61 $21.58 $21.58 $18.61 852
2016-06-30 $21.21 $21.50 $21.21 $21.49 $18.53 10,602
2016-06-29 $21.11 $21.11 $21.06 $21.07 $18.17 6,035
2016-06-28 $20.68 $20.73 $20.49 $20.73 $17.88 9,721
2016-06-27 $20.23 $20.23 $19.81 $20.05 $17.29 48,020
2016-06-24 $20.76 $21.11 $20.41 $20.53 $17.70 61,045
2016-06-23 $22.49 $22.52 $22.34 $22.50 $19.40 3,827
2016-06-22 $22.18 $22.19 $22.05 $22.05 $19.01 17,089
2016-06-21 $21.95 $22.20 $21.95 $22.16 $19.11 17,815
2016-06-20 $22.03 $22.04 $21.92 $21.92 $18.90 66,497
2016-06-17 $21.44 $21.62 $21.43 $21.61 $18.36 36,294
2016-06-16 $21.04 $21.04 $20.95 $21.03 $17.87 3,472
2016-06-15 $21.43 $21.43 $21.43 $21.43 $18.21 534
2016-06-14 $21.26 $21.26 $21.13 $21.13 $17.95 1,693
2016-06-13 $21.69 $21.69 $21.55 $21.55 $18.31 692
2016-06-10 $22.02 $22.02 $21.82 $21.87 $18.58 1,540
2016-06-09 $22.59 $22.66 $22.59 $22.63 $19.23 690
2016-06-08 $22.87 $22.93 $22.87 $22.89 $19.44 26,950
2016-06-07 $22.90 $22.90 $22.90 $22.90 $19.46 579
2016-06-06 $22.77 $22.77 $22.74 $22.74 $19.32 1,406
2016-06-03 $22.50 $22.61 $22.47 $22.61 $19.21 1,827
2016-06-02 $22.45 $22.45 $22.41 $22.42 $19.05 1,463
2016-06-01 $22.35 $22.43 $22.35 $22.43 $19.05 297
2016-05-31 $22.32 $22.32 $22.32 $22.32 $18.96 315
2016-05-27 $22.39 $22.44 $22.39 $22.44 $19.06 1,457
2016-05-26 $22.43 $22.44 $22.43 $22.44 $19.07 866
2016-05-25 $22.38 $22.38 $22.36 $22.37 $19.01 1,700
2016-05-24 $22.07 $22.23 $22.07 $22.23 $18.89 1,594
2016-05-23 $21.89 $21.91 $21.89 $21.91 $18.61 4,180
2016-05-20 $21.71 $21.71 $21.71 $21.71 $18.44 0
2016-05-19 $21.76 $21.80 $21.71 $21.71 $18.44 1,982
2016-05-18 $21.85 $21.85 $21.85 $21.85 $18.57 930
2016-05-17 $22.13 $22.13 $22.13 $22.13 $18.80 50
2016-05-16 $22.05 $22.18 $22.01 $22.13 $18.80 5,038
2016-05-13 $22.17 $22.17 $22.17 $22.17 $18.83 24
2016-05-12 $22.32 $22.32 $22.17 $22.17 $18.83 750
2016-05-11 $22.21 $22.21 $22.21 $22.21 $18.87 334
2016-05-10 $22.26 $22.26 $22.26 $22.26 $18.91 1,300
2016-05-09 $22.19 $22.19 $22.16 $22.18 $18.84 2,378
2016-05-06 $21.97 $22.01 $21.97 $22.00 $18.69 935
2016-05-05 $22.00 $22.08 $21.97 $21.97 $18.66 9,608
2016-05-04 $22.07 $22.10 $22.05 $22.06 $18.74 3,049
2016-05-03 $22.31 $22.43 $22.31 $22.36 $19.00 3,847
2016-05-02 $22.60 $22.62 $22.54 $22.62 $19.22 4,298
2016-04-29 $22.44 $22.44 $22.39 $22.39 $19.02 570
2016-04-28 $22.41 $22.43 $22.41 $22.43 $19.06 608
2016-04-27 $22.61 $22.61 $22.61 $22.61 $19.21 283
2016-04-26 $22.45 $22.45 $22.45 $22.45 $19.07 0
2016-04-25 $22.48 $22.48 $22.45 $22.45 $19.07 7,768
2016-04-22 $22.45 $22.45 $22.38 $22.45 $19.07 14,047
2016-04-21 $22.63 $22.63 $22.55 $22.55 $19.16 1,153
2016-04-20 $22.92 $22.96 $22.85 $22.85 $19.41 3,903
2016-04-19 $23.00 $23.00 $22.97 $22.97 $19.52 1,087
2016-04-18 $22.53 $22.55 $22.50 $22.55 $19.16 5,842
2016-04-15 $22.38 $22.40 $22.38 $22.40 $19.03 1,392
2016-04-14 $22.42 $22.42 $22.34 $22.39 $19.02 1,377
2016-04-13 $22.22 $22.22 $22.22 $22.22 $18.88 77
2016-04-12 $22.07 $22.27 $22.07 $22.22 $18.88 1,533
2016-04-11 $22.22 $22.23 $22.08 $22.08 $18.76 2,700
2016-04-08 $21.96 $21.96 $21.96 $21.96 $18.66 1
2016-04-07 $21.99 $21.99 $21.96 $21.96 $18.66 761
2016-04-06 $22.01 $22.07 $22.01 $22.07 $18.75 3,078
2016-04-05 $22.21 $22.21 $22.21 $22.21 $18.87 49
2016-04-04 $22.31 $22.31 $22.21 $22.21 $18.87 1,700
2016-04-01 $21.88 $21.88 $21.85 $21.88 $18.59 455
2016-03-31 $22.45 $22.45 $22.33 $22.34 $18.98 4,196
2016-03-30 $22.38 $22.48 $22.35 $22.35 $18.99 3,729
2016-03-29 $21.78 $22.04 $21.78 $22.04 $18.72 4,401
2016-03-28 $21.82 $21.82 $21.75 $21.75 $18.48 1,220
2016-03-24 $21.67 $21.75 $21.64 $21.70 $18.43 15,830
2016-03-23 $21.92 $21.92 $21.88 $21.89 $18.60 4,301
2016-03-22 $21.78 $21.87 $21.71 $21.87 $18.58 47,857
2016-03-21 $21.91 $21.96 $21.89 $21.90 $18.60 10,308
2016-03-18 $22.14 $22.18 $22.14 $22.15 $18.74 15,683
2016-03-17 $22.06 $22.13 $22.06 $22.12 $18.71 7,908
2016-03-16 $21.98 $22.05 $21.98 $22.05 $18.65 4,199
2016-03-15 $21.81 $21.83 $21.81 $21.81 $18.45 842
2016-03-14 $21.94 $21.98 $21.93 $21.93 $18.55 1,623
2016-03-11 $21.76 $21.90 $21.76 $21.90 $18.53 840
2016-03-10 $21.71 $21.71 $21.46 $21.46 $18.15 1,874
2016-03-09 $21.52 $21.54 $21.50 $21.51 $18.20 743
2016-03-08 $21.54 $21.54 $21.54 $21.54 $18.22 772
2016-03-07 $21.64 $21.64 $21.58 $21.58 $18.25 397
2016-03-04 $21.65 $21.65 $21.65 $21.65 $18.31 578
2016-03-03 $21.30 $21.44 $21.30 $21.44 $18.14 2,658
2016-03-02 $21.25 $21.34 $21.25 $21.30 $18.02 5,862
2016-03-01 $21.44 $21.52 $21.44 $21.51 $18.20 2,610
2016-02-29 $21.00 $21.00 $21.00 $21.00 $17.76 1,001
2016-02-26 $21.12 $21.13 $20.99 $21.01 $17.77 3,254
2016-02-25 $20.95 $21.17 $20.95 $21.17 $17.91 1,297
2016-02-24 $20.64 $20.64 $20.64 $20.64 $17.46 801
2016-02-23 $21.20 $21.20 $21.06 $21.07 $17.83 2,042
2016-02-22 $21.26 $21.29 $21.20 $21.29 $18.01 3,679
2016-02-19 $21.21 $21.24 $21.18 $21.24 $17.97 2,266
2016-02-18 $21.23 $21.23 $21.23 $21.23 $17.96 195
2016-02-17 $21.06 $21.18 $21.06 $21.18 $17.91 850
2016-02-16 $20.76 $20.79 $20.69 $20.79 $17.58 703
2016-02-12 $20.38 $20.42 $20.38 $20.42 $17.27 1,225
2016-02-11 $20.27 $20.28 $20.21 $20.23 $17.12 1,602
2016-02-10 $20.60 $20.61 $20.54 $20.56 $17.39 6,583
2016-02-09 $20.35 $20.43 $20.26 $20.43 $17.28 3,130
2016-02-08 $20.53 $20.53 $20.40 $20.41 $17.27 1,863
2016-02-05 $21.21 $21.21 $20.90 $20.91 $17.68 5,467
2016-02-04 $21.34 $21.34 $21.19 $21.19 $17.93 1,848
2016-02-03 $21.11 $21.42 $21.11 $21.42 $18.12 1,559
2016-02-02 $21.17 $21.22 $21.08 $21.08 $17.83 4,470
2016-02-01 $21.36 $21.57 $21.36 $21.55 $18.23 8,208
2016-01-29 $21.20 $21.43 $21.20 $21.43 $18.12 4,858
2016-01-28 $21.09 $21.21 $21.09 $21.15 $17.89 9,598
2016-01-27 $21.34 $21.34 $21.18 $21.18 $17.91 2,733
2016-01-26 $21.04 $21.25 $21.04 $21.25 $17.97 2,510
2016-01-25 $21.11 $21.12 $21.09 $21.09 $17.84 2,184
2016-01-22 $20.97 $21.09 $20.97 $21.03 $17.79 690
2016-01-21 $20.53 $20.56 $20.40 $20.46 $17.31 86,434
2016-01-20 $20.42 $20.43 $20.16 $20.43 $17.28 7,975
2016-01-19 $20.81 $20.85 $20.79 $20.79 $17.59 17,533
2016-01-15 $20.59 $20.59 $20.42 $20.51 $17.35 6,445
2016-01-14 $21.05 $21.21 $20.93 $21.21 $17.94 3,477
2016-01-13 $21.43 $21.43 $21.06 $21.06 $17.82 615
2016-01-12 $21.32 $21.47 $21.32 $21.47 $18.16 2,024
2016-01-11 $21.19 $21.19 $21.12 $21.12 $17.86 974
2016-01-08 $21.31 $21.31 $21.14 $21.14 $17.88 252
2016-01-07 $21.36 $21.46 $21.27 $21.35 $18.06 5,458
2016-01-06 $21.55 $21.67 $21.52 $21.61 $18.28 10,955
2016-01-05 $21.94 $21.99 $21.84 $21.98 $18.59 23,016
2016-01-04 $21.95 $22.04 $21.80 $22.04 $18.64 2,631
2015-12-31 $22.56 $22.60 $22.49 $22.50 $19.03 12,626
2015-12-30 $22.84 $22.86 $22.81 $22.84 $19.32 11,390
2015-12-29 $22.89 $22.98 $22.86 $22.97 $19.43 9,122
2015-12-28 $22.70 $22.73 $22.60 $22.72 $19.22 6,091
2015-12-24 $22.78 $22.80 $22.73 $22.73 $19.23 693
2015-12-23 $22.53 $22.61 $22.53 $22.57 $19.09 2,794
2015-12-22 $22.22 $22.39 $22.22 $22.39 $18.94 6,873
2015-12-21 $22.22 $22.22 $22.20 $22.22 $18.80 3,335
2015-12-18 $22.24 $22.24 $22.20 $22.21 $18.75 4,664
2015-12-17 $22.48 $22.53 $22.48 $22.49 $18.98 6,645
2015-12-16 $22.59 $22.82 $22.59 $22.82 $19.27 8,132
2015-12-15 $22.28 $22.44 $22.28 $22.39 $18.90 8,503
2015-12-14 $22.31 $22.31 $22.05 $22.21 $18.75 9,201
2015-12-11 $22.32 $22.32 $22.17 $22.21 $18.75 5,490
2015-12-10 $22.61 $22.67 $22.61 $22.63 $19.10 55,184
2015-12-09 $22.68 $22.73 $22.50 $22.56 $19.04 8,843
2015-12-08 $22.69 $22.73 $22.65 $22.65 $19.12 7,937
2015-12-07 $22.99 $23.01 $22.93 $23.01 $19.42 3,926
2015-12-04 $22.81 $22.89 $22.81 $22.85 $19.29 1,925
2015-12-03 $22.87 $22.93 $22.70 $22.70 $19.16 2,313
2015-12-02 $22.87 $22.87 $22.86 $22.86 $19.30 1,110
2015-12-01 $23.01 $23.03 $22.95 $23.03 $19.44 1,068
2015-11-30 $22.93 $22.95 $22.93 $22.95 $19.37 1,188
2015-11-27 $22.66 $22.66 $22.66 $22.66 $19.13 3
2015-11-25 $22.69 $22.73 $22.65 $22.66 $19.13 84,453
2015-11-24 $22.49 $22.49 $22.49 $22.49 $18.98 228
2015-11-23 $22.78 $22.78 $22.59 $22.60 $19.08 3,007
2015-11-20 $22.89 $22.89 $22.81 $22.81 $19.25 1,646
2015-11-19 $22.87 $22.87 $22.86 $22.86 $19.30 1,246
2015-11-18 $22.58 $22.58 $22.58 $22.58 $19.06 97
2015-11-17 $22.63 $22.67 $22.58 $22.58 $19.06 6,512
2015-11-16 $22.26 $22.48 $22.26 $22.48 $18.97 1,183
2015-11-13 $22.21 $22.28 $22.21 $22.22 $18.76 3,733
2015-11-12 $22.46 $22.46 $22.46 $22.46 $18.96 306
2015-11-11 $22.68 $22.75 $22.67 $22.68 $19.14 5,943
2015-11-10 $22.35 $22.50 $22.35 $22.50 $18.99 1,670
2015-11-09 $22.67 $22.67 $22.54 $22.57 $19.05 31,636
2015-11-06 $22.83 $22.87 $22.82 $22.82 $19.26 2,545
2015-11-05 $23.12 $23.12 $22.99 $23.02 $19.43 2,478
2015-11-04 $22.94 $22.97 $22.90 $22.97 $19.39 3,948
2015-11-03 $23.09 $23.10 $23.08 $23.08 $19.48 4,658
2015-11-02 $23.04 $23.15 $23.04 $23.12 $19.51 3,288
2015-10-30 $23.03 $23.11 $23.00 $23.00 $19.41 2,536
2015-10-29 $22.86 $22.94 $22.86 $22.94 $19.36 1,751
2015-10-28 $23.07 $23.07 $22.83 $22.93 $19.35 1,853
2015-10-27 $22.83 $22.83 $22.74 $22.74 $19.19 1,688
2015-10-26 $23.06 $23.06 $22.98 $22.98 $19.40 1,473
2015-10-23 $23.02 $23.02 $22.98 $23.02 $19.43 4,259
2015-10-22 $22.64 $22.82 $22.64 $22.82 $19.26 13,169
2015-10-21 $22.66 $22.66 $22.66 $22.66 $19.13 39
2015-10-20 $22.65 $22.66 $22.65 $22.66 $19.13 1,013
2015-10-19 $22.56 $22.67 $22.56 $22.63 $19.10 1,602
2015-10-16 $22.60 $22.62 $22.58 $22.61 $19.09 2,092
2015-10-15 $22.59 $22.72 $22.59 $22.72 $19.18 1,067
2015-10-14 $22.41 $22.41 $22.31 $22.39 $18.90 1,500
2015-10-13 $22.41 $22.46 $22.38 $22.38 $18.89 5,812
2015-10-12 $22.50 $22.50 $22.48 $22.48 $18.97 1,750
2015-10-09 $22.41 $22.44 $22.41 $22.44 $18.94 1,105
2015-10-08 $22.21 $22.43 $22.21 $22.43 $18.93 1,549
2015-10-07 $22.27 $22.27 $22.23 $22.25 $18.78 1,075
2015-10-06 $22.28 $22.29 $22.28 $22.28 $18.80 1,042
2015-10-05 $21.74 $21.74 $21.74 $21.74 $18.35 0
2015-10-02 $21.73 $21.74 $21.73 $21.74 $18.35 1,504
2015-10-01 $21.45 $21.45 $21.31 $21.45 $18.11 2,584
2015-09-30 $21.34 $21.44 $21.34 $21.38 $18.05 940
2015-09-29 $21.02 $21.02 $21.02 $21.02 $17.74 208
2015-09-28 $21.15 $21.20 $21.04 $21.05 $17.77 3,129
2015-09-25 $21.46 $21.46 $21.24 $21.24 $17.93 713
2015-09-24 $21.05 $21.23 $20.97 $21.23 $17.92 2,233
2015-09-23 $21.22 $21.33 $21.18 $21.18 $17.88 593
2015-09-22 $21.45 $21.45 $21.25 $21.25 $17.94 1,886
2015-09-21 $21.89 $21.89 $21.89 $21.89 $18.47 712
2015-09-18 $22.12 $22.12 $22.01 $22.09 $18.62 6,515
2015-09-17 $22.35 $22.40 $22.35 $22.35 $18.84 1,897
2015-09-16 $22.31 $22.42 $22.31 $22.42 $18.90 2,058
2015-09-15 $21.98 $22.03 $21.97 $22.03 $18.57 3,311
2015-09-14 $21.97 $21.97 $21.85 $21.87 $18.43 1,626
2015-09-11 $21.98 $22.09 $21.98 $22.09 $18.62 900
2015-09-10 $21.91 $22.15 $21.91 $22.08 $18.61 9,311
2015-09-09 $22.30 $22.30 $21.92 $21.93 $18.49 3,012
2015-09-08 $21.84 $21.98 $21.82 $21.98 $18.53 8,183

WisdomTree Europe Quality Dividend Growth Fund (EUDG) News Headlines

Recent WisdomTree Europe Quality Dividend Growth Fund (EUDG) News
Similar Companies to WisdomTree Europe Quality Dividend Growth Fund (EUDG) 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.