WisdomTree Europe Hedged SmallCap Equity Fund (EUSC) Exchange: NYSE ARCA

Data as of April 26, 2024

$38.46 ($0.30) 0.80%

WisdomTree Europe Hedged SmallCap Equity Fund - Daily Information
Click for more stock information on WisdomTree Europe Hedged SmallCap Equity Fund.
Daily Information Data
Date April 26, 2024
Open $38.53
Previous Close $38.46
High $38.60
Low $38.45
Adjusted Open $38.53
Previous Adjusted Close $38.46
Adjusted High $38.60
Adjusted Low $38.45

About WisdomTree Europe Hedged SmallCap Equity Fund (EUSC)

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 is a dividend weighted index designed to provide exposure to small cap equity securities within Europe, while at the same time neutralizing exposure to fluctuations between the value of the euro and the U.S. dollar. The Index consists of the dividend-paying companies within the bottom 10% of the total market capitalization of the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States, that trade in euros and are domiciled (i.e., maintain their principal place of business) in and list their shares on a stock exchange in a European country, such as Austria, Belgium, Finland, France, Germany, Ireland, Italy, Netherlands, Portugal or Spain. As of June 30, 2020, the Index had a market capitalization range from $124 million to $10.7 billion, with an average market capitalization of $2.1 billion. 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 $100 million; (iii) average daily dollar trading volume of at least $100,000 for the preceding three months; and (iv) trading of at least 250,000 shares per month for each of the preceding six months. 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 single security is capped at 2% and the maximum weight of any one sector and any one country is capped at 25%; 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 industrial and financial sectors comprised a significant portion of the Index. The Index “hedges” against fluctuations in the relative value of the euro against the U.S. dollar. The Index is designed to have higher returns than an equivalent un-hedged investment when the U.S. dollar is going up in value relative to the euro. Conversely, the Index is designed to have lower returns than an equivalent un-hedged investment when the U.S. dollar is falling in value relative to the euro. The Index applies an applicable published one-month currency forward rate to the total equity exposure of each country in the Index to hedge against fluctuations in the relative value of the euro against the U.S. dollar. If a country that had previously adopted the euro as its official currency were to revert back to its local currency, the country would remain in the Index and the Index would be hedged in such local currency as soon as practicable after forward rates become available for such currency. Forward currency contracts or futures contracts are used to offset the Fund’s exposure to the euro. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the euro. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations of the euro relative to the U.S. dollar. 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 Hedged SmallCap Equity Fund (EUSC)

Date Open High Low Close Adj.Close Volume
2024-04-26 $38.53 $38.60 $38.45 $38.46 $38.46 10,613
2024-04-25 $38.10 $38.20 $38.10 $38.16 $38.16 1,208
2024-04-24 $38.44 $38.44 $38.33 $38.43 $38.43 1,082
2024-04-23 $38.26 $38.49 $38.26 $38.46 $38.46 1,527
2024-04-22 $38.13 $38.30 $38.13 $38.20 $38.20 2,356
2024-04-19 $37.83 $37.83 $37.83 $37.83 $37.83 274
2024-04-18 $37.97 $37.98 $37.74 $37.79 $37.79 1,888
2024-04-17 $37.92 $37.92 $37.66 $37.66 $37.66 3,909
2024-04-16 $37.52 $37.62 $37.52 $37.58 $37.58 1,589
2024-04-15 $38.26 $38.26 $37.78 $37.78 $37.78 2,192
2024-04-12 $38.00 $38.07 $37.94 $37.94 $37.94 1,483
2024-04-11 $38.26 $38.26 $38.26 $38.26 $38.26 18
2024-04-10 $38.26 $38.26 $38.26 $38.26 $38.26 145
2024-04-09 $38.51 $38.52 $38.28 $38.37 $38.37 4,311
2024-04-08 $38.47 $38.54 $38.47 $38.48 $38.48 5,282
2024-04-05 $38.17 $38.29 $38.14 $38.29 $38.29 4,636
2024-04-04 $38.57 $38.58 $38.13 $38.14 $38.14 7,735
2024-04-03 $38.31 $38.39 $38.29 $38.33 $38.33 4,182
2024-04-02 $38.25 $38.25 $38.09 $38.17 $38.17 3,142
2024-04-01 $38.54 $38.72 $38.53 $38.58 $38.58 11,196
2024-03-28 $38.38 $38.46 $38.37 $38.46 $38.46 852
2024-03-27 $38.31 $38.45 $38.31 $38.45 $38.45 755
2024-03-26 $38.03 $38.10 $38.03 $38.05 $38.05 8,220
2024-03-25 $37.62 $37.86 $37.62 $37.78 $37.78 1,982
2024-03-22 $37.76 $37.76 $37.73 $37.73 $37.73 3,258
2024-03-21 $37.61 $37.65 $37.58 $37.64 $37.60 1,396
2024-03-20 $37.60 $37.61 $37.58 $37.61 $37.57 750
2024-03-19 $37.20 $37.28 $37.18 $37.22 $37.19 6,231
2024-03-18 $37.12 $37.15 $37.12 $37.12 $37.09 3,896
2024-03-15 $37.22 $37.23 $37.13 $37.17 $37.14 1,489
2024-03-14 $37.19 $37.19 $37.06 $37.06 $37.03 310
2024-03-13 $37.21 $37.21 $37.11 $37.11 $37.08 3,847
2024-03-12 $36.95 $37.13 $36.95 $37.13 $37.10 1,199
2024-03-11 $36.67 $36.83 $36.67 $36.83 $36.79 204
2024-03-08 $36.82 $36.82 $36.82 $36.82 $36.82 228
2024-03-07 $37.10 $37.12 $37.09 $37.09 $37.09 1,594
2024-03-06 $36.86 $36.86 $36.81 $36.83 $36.83 952
2024-03-05 $36.51 $36.57 $36.51 $36.57 $36.57 710
2024-03-04 $36.68 $36.71 $36.68 $36.69 $36.69 1,246
2024-03-01 $36.57 $36.76 $36.57 $36.76 $36.76 17,458
2024-02-29 $36.43 $36.54 $36.43 $36.54 $36.54 1,541
2024-02-28 $36.50 $36.55 $36.46 $36.48 $36.48 4,322
2024-02-27 $36.60 $36.62 $36.60 $36.62 $36.62 405
2024-02-26 $36.57 $36.57 $36.50 $36.50 $36.50 506
2024-02-23 $36.59 $36.59 $36.59 $36.59 $36.59 1,404
2024-02-22 $36.66 $36.70 $36.58 $36.70 $36.70 4,135
2024-02-21 $36.24 $36.44 $36.24 $36.44 $36.44 1,423
2024-02-20 $36.06 $36.19 $36.06 $36.19 $36.19 13,713
2024-02-16 $36.37 $36.37 $36.37 $36.37 $36.37 6
2024-02-15 $36.27 $36.27 $36.27 $36.27 $36.27 5
2024-02-14 $35.96 $36.07 $35.94 $36.07 $36.07 1,223
2024-02-13 $35.69 $35.81 $35.59 $35.68 $35.68 4,735
2024-02-12 $36.27 $36.27 $36.23 $36.23 $36.23 1,281
2024-02-09 $35.90 $36.12 $35.90 $36.12 $36.12 560
2024-02-08 $36.15 $36.15 $36.07 $36.09 $36.09 1,278
2024-02-07 $35.96 $36.05 $35.96 $36.02 $36.02 3,237
2024-02-06 $36.08 $36.18 $36.05 $36.18 $36.18 2,235
2024-02-05 $35.94 $36.01 $35.83 $35.97 $35.97 3,089
2024-02-02 $36.05 $36.08 $35.97 $36.05 $36.05 3,255
2024-02-01 $36.14 $36.20 $36.14 $36.20 $36.20 2,944
2024-01-31 $36.34 $36.34 $36.12 $36.12 $36.12 3,623
2024-01-30 $36.22 $36.23 $36.19 $36.20 $36.20 5,295
2024-01-29 $36.23 $36.23 $36.21 $36.21 $36.21 1,476
2024-01-26 $36.29 $36.31 $36.27 $36.29 $36.29 9,665
2024-01-25 $36.18 $36.22 $36.15 $36.22 $36.22 2,428
2024-01-24 $36.16 $36.16 $36.06 $36.06 $36.06 1,947
2024-01-23 $35.83 $35.83 $35.83 $35.83 $35.83 422
2024-01-22 $35.77 $35.81 $35.73 $35.77 $35.77 9,162
2024-01-19 $35.37 $35.57 $35.37 $35.56 $35.56 3,879
2024-01-18 $35.51 $35.61 $35.51 $35.61 $35.61 2,153
2024-01-17 $35.19 $35.26 $35.13 $35.26 $35.26 647
2024-01-16 $35.46 $35.55 $35.46 $35.47 $35.47 4,900
2024-01-12 $35.82 $35.87 $35.82 $35.87 $35.87 2,411
2024-01-11 $35.50 $35.69 $35.50 $35.69 $35.69 4,077
2024-01-10 $35.67 $35.74 $35.66 $35.74 $35.74 16,681
2024-01-09 $35.70 $35.70 $35.70 $35.70 $35.70 1,568
2024-01-08 $35.79 $35.98 $35.79 $35.98 $35.98 7,137
2024-01-05 $35.55 $35.59 $35.55 $35.56 $35.56 28,608
2024-01-04 $35.64 $35.64 $35.64 $35.64 $35.64 222
2024-01-03 $35.42 $35.42 $35.42 $35.42 $35.42 88
2024-01-02 $36.00 $36.02 $35.84 $35.88 $35.88 7,012
2023-12-29 $36.04 $36.05 $35.93 $36.00 $36.00 3,115
2023-12-28 $35.98 $35.99 $35.97 $35.97 $35.97 4,845
2023-12-27 $36.08 $36.14 $36.08 $36.10 $36.10 3,870
2023-12-26 $36.05 $36.14 $36.05 $36.08 $36.08 7,239
2023-12-22 $35.89 $35.94 $35.83 $35.91 $35.91 3,574
2023-12-21 $35.90 $36.09 $35.90 $36.09 $35.92 395
2023-12-20 $36.03 $36.05 $35.69 $35.69 $35.52 6,383
2023-12-19 $35.83 $35.95 $35.83 $35.95 $35.78 1,172
2023-12-18 $35.72 $35.72 $35.62 $35.67 $35.50 5,202
2023-12-15 $35.74 $35.77 $35.67 $35.67 $35.50 4,098
2023-12-14 $35.74 $35.85 $35.72 $35.80 $35.63 6,552
2023-12-13 $35.18 $35.46 $35.09 $35.46 $35.29 12,978
2023-12-12 $35.12 $35.19 $35.12 $35.19 $35.02 4,736
2023-12-11 $35.34 $35.37 $35.34 $35.35 $35.19 975
2023-12-08 $35.25 $35.39 $35.25 $35.39 $35.39 4,386
2023-12-07 $35.05 $35.12 $35.05 $35.12 $35.12 2,289
2023-12-06 $35.24 $35.27 $35.07 $35.07 $35.07 1,004
2023-12-05 $34.98 $35.05 $34.98 $35.05 $35.05 1,009
2023-12-04 $34.83 $34.95 $34.83 $34.93 $34.93 673
2023-12-01 $35.06 $35.18 $35.06 $35.17 $35.17 2,880
2023-11-30 $34.77 $34.88 $34.77 $34.88 $34.88 1,701
2023-11-29 $34.82 $34.82 $34.80 $34.80 $34.80 456
2023-11-28 $34.51 $34.59 $34.51 $34.55 $34.55 22,372
2023-11-27 $34.50 $34.52 $34.47 $34.48 $34.48 2,248
2023-11-24 $34.41 $34.58 $34.41 $34.58 $34.58 124
2023-11-22 $34.34 $34.34 $34.29 $34.29 $34.29 730
2023-11-21 $34.30 $34.30 $34.20 $34.21 $34.21 1,854
2023-11-20 $34.51 $34.57 $34.51 $34.54 $34.54 2,191
2023-11-17 $34.33 $34.43 $34.33 $34.43 $34.43 8,986
2023-11-16 $34.02 $34.11 $34.02 $34.11 $34.11 2,284
2023-11-15 $34.29 $34.30 $34.29 $34.30 $34.30 1,162
2023-11-14 $34.19 $34.23 $34.17 $34.18 $34.18 1,772
2023-11-13 $33.35 $33.45 $33.35 $33.44 $33.44 972
2023-11-10 $33.18 $33.35 $33.18 $33.33 $33.33 10,012
2023-11-09 $33.41 $33.41 $33.22 $33.22 $33.22 1,540
2023-11-08 $32.95 $32.99 $32.86 $32.98 $32.98 2,766
2023-11-07 $32.87 $32.87 $32.87 $32.87 $32.87 4
2023-11-06 $33.01 $33.01 $32.96 $32.99 $32.99 2,002
2023-11-03 $33.28 $33.28 $33.26 $33.26 $33.26 216
2023-11-02 $32.89 $33.01 $32.89 $33.01 $33.01 621
2023-11-01 $32.24 $32.33 $32.11 $32.33 $32.33 1,307
2023-10-31 $32.07 $32.18 $32.07 $32.18 $32.18 4,424
2023-10-30 $31.83 $31.84 $31.74 $31.83 $31.83 3,244
2023-10-27 $31.41 $31.41 $31.34 $31.39 $31.39 6,950
2023-10-26 $31.44 $31.54 $31.40 $31.42 $31.42 5,006
2023-10-25 $31.52 $31.52 $31.30 $31.31 $31.31 3,024
2023-10-24 $31.66 $31.69 $31.60 $31.69 $31.69 4,581
2023-10-23 $31.45 $31.46 $31.41 $31.42 $31.42 10,450
2023-10-20 $31.71 $31.83 $31.69 $31.69 $31.69 3,010
2023-10-19 $32.11 $32.21 $31.87 $31.94 $31.94 16,855
2023-10-18 $32.52 $32.52 $32.26 $32.33 $32.33 86,419
2023-10-17 $32.66 $32.89 $32.64 $32.74 $32.74 564,817
2023-10-16 $32.81 $32.83 $32.80 $32.83 $32.83 10,673
2023-10-13 $32.69 $32.69 $32.58 $32.62 $32.62 3,333
2023-10-12 $33.05 $33.11 $32.88 $32.99 $32.99 9,115
2023-10-11 $33.12 $33.12 $32.97 $33.09 $33.09 15,203
2023-10-10 $33.01 $33.01 $32.90 $32.90 $32.90 9,287
2023-10-09 $32.51 $32.68 $32.51 $32.66 $32.66 10,789
2023-10-06 $32.40 $32.84 $32.40 $32.79 $32.79 1,027
2023-10-05 $32.44 $32.48 $32.35 $32.46 $32.46 7,547
2023-10-04 $32.35 $32.36 $32.27 $32.34 $32.34 1,314
2023-10-03 $32.49 $32.49 $32.34 $32.35 $32.35 4,516
2023-10-02 $32.76 $32.83 $32.63 $32.70 $32.70 8,828
2023-09-29 $33.30 $33.35 $33.01 $33.04 $33.04 5,625
2023-09-28 $32.74 $32.92 $32.74 $32.84 $32.84 8,781
2023-09-27 $32.70 $32.75 $32.55 $32.70 $32.70 6,501
2023-09-26 $32.85 $32.89 $32.78 $32.78 $32.78 7,991
2023-09-25 $33.00 $33.19 $33.00 $33.18 $33.18 7,106
2023-09-22 $33.64 $33.64 $33.46 $33.46 $33.46 5,894
2023-09-21 $33.80 $33.80 $33.56 $33.56 $33.56 4,975
2023-09-20 $34.19 $34.21 $33.98 $34.00 $34.00 7,510
2023-09-19 $33.89 $33.94 $33.83 $33.94 $33.94 5,172
2023-09-18 $33.81 $33.83 $33.76 $33.77 $33.77 3,261
2023-09-15 $34.22 $34.25 $34.09 $34.10 $34.10 4,559
2023-09-14 $34.18 $34.35 $34.16 $34.35 $34.35 2,313
2023-09-13 $33.86 $33.88 $33.74 $33.80 $33.80 11,728
2023-09-12 $33.97 $34.07 $33.86 $34.00 $34.00 4,604
2023-09-11 $34.15 $34.18 $34.11 $34.16 $34.16 6,295
2023-09-08 $33.85 $33.87 $33.84 $33.87 $33.87 750
2023-09-07 $33.85 $33.85 $33.77 $33.85 $33.85 3,627
2023-09-06 $34.03 $34.03 $33.97 $33.97 $33.97 2,823
2023-09-05 $34.29 $34.29 $34.13 $34.16 $34.16 4,408
2023-09-01 $34.34 $34.36 $34.20 $34.31 $34.31 5,750
2023-08-31 $34.33 $34.34 $34.21 $34.31 $34.31 7,759
2023-08-30 $34.25 $34.25 $34.23 $34.23 $34.23 2,824
2023-08-29 $34.19 $34.28 $34.19 $34.26 $34.26 12,457
2023-08-28 $33.82 $33.97 $33.82 $33.95 $33.95 13,208
2023-08-25 $33.62 $33.65 $33.52 $33.63 $33.63 3,630
2023-08-24 $33.51 $33.51 $33.33 $33.33 $33.33 31,627
2023-08-23 $33.46 $33.56 $33.40 $33.53 $33.53 2,727
2023-08-22 $33.48 $33.48 $33.39 $33.41 $33.41 1,833
2023-08-21 $33.31 $33.43 $33.28 $33.36 $33.36 8,552
2023-08-18 $33.12 $33.37 $33.12 $33.31 $33.31 11,324
2023-08-17 $33.57 $33.57 $33.38 $33.38 $33.38 3,593
2023-08-16 $33.68 $33.70 $33.59 $33.59 $33.59 1,419
2023-08-15 $33.69 $33.69 $33.62 $33.62 $33.62 3,423
2023-08-14 $33.96 $34.03 $33.91 $34.03 $34.03 1,566
2023-08-11 $33.95 $33.98 $33.92 $33.94 $33.94 1,873
2023-08-10 $34.16 $34.16 $34.00 $34.05 $34.05 2,342
2023-08-09 $33.96 $34.14 $33.96 $34.01 $34.01 3,865
2023-08-08 $33.75 $33.91 $33.75 $33.91 $33.91 502
2023-08-07 $33.98 $34.12 $33.98 $34.12 $34.12 997
2023-08-04 $34.08 $34.09 $33.80 $33.81 $33.81 4,705
2023-08-03 $33.93 $33.99 $33.90 $33.98 $33.98 11,064
2023-08-02 $34.17 $34.17 $34.05 $34.05 $34.05 7,410
2023-08-01 $34.40 $34.46 $34.35 $34.42 $34.42 7,068
2023-07-31 $34.62 $34.63 $34.59 $34.63 $34.63 522
2023-07-28 $34.50 $34.56 $34.50 $34.53 $34.53 7,136
2023-07-27 $34.61 $34.63 $34.34 $34.38 $34.38 5,697
2023-07-26 $34.13 $34.38 $34.13 $34.38 $34.38 9,629
2023-07-25 $34.35 $34.36 $34.31 $34.31 $34.31 5,184
2023-07-24 $34.27 $34.27 $34.23 $34.24 $34.24 4,006
2023-07-21 $34.15 $34.21 $34.15 $34.20 $34.20 2,666
2023-07-20 $34.19 $34.26 $34.13 $34.17 $34.17 6,124
2023-07-19 $34.20 $34.22 $34.20 $34.21 $34.21 3,517
2023-07-18 $34.01 $34.11 $34.01 $34.11 $34.11 1,617
2023-07-17 $33.97 $33.99 $33.97 $33.99 $33.99 1,108
2023-07-14 $34.11 $34.11 $33.98 $33.98 $33.98 679
2023-07-13 $34.30 $34.34 $34.30 $34.33 $34.33 2,406
2023-07-12 $34.14 $34.17 $34.12 $34.12 $34.12 2,648
2023-07-11 $33.60 $33.74 $33.60 $33.74 $33.74 3,218
2023-07-10 $33.38 $33.38 $33.36 $33.36 $33.36 993
2023-07-07 $33.11 $33.32 $33.08 $33.25 $33.25 2,647
2023-07-06 $33.01 $33.02 $32.89 $32.95 $32.95 10,954
2023-07-05 $33.54 $33.54 $33.46 $33.49 $33.49 11,572
2023-07-03 $33.78 $33.81 $33.78 $33.81 $33.81 1,011
2023-06-30 $33.66 $33.66 $33.60 $33.65 $33.65 3,372
2023-06-29 $33.25 $33.34 $33.24 $33.32 $33.32 5,781
2023-06-28 $33.23 $33.27 $33.16 $33.21 $33.21 4,867
2023-06-27 $32.77 $33.05 $32.77 $33.05 $33.05 7,318
2023-06-26 $32.82 $32.88 $32.81 $32.87 $32.87 10,731
2023-06-23 $33.88 $33.88 $33.80 $33.80 $32.93 6,241
2023-06-22 $33.99 $34.03 $33.98 $34.03 $33.15 4,967
2023-06-21 $34.24 $34.29 $34.21 $34.21 $33.33 3,505
2023-06-20 $34.60 $34.60 $34.47 $34.47 $33.58 26,395
2023-06-16 $35.08 $35.15 $34.97 $34.97 $34.07 4,357
2023-06-15 $34.94 $34.95 $34.91 $34.95 $34.05 1,268
2023-06-14 $35.11 $35.15 $35.01 $35.04 $34.14 8,723
2023-06-13 $34.90 $34.96 $34.88 $34.94 $34.04 6,005
2023-06-12 $34.82 $34.83 $34.81 $34.83 $33.93 1,591
2023-06-09 $34.59 $34.59 $34.56 $34.58 $33.69 735
2023-06-08 $34.51 $34.58 $34.51 $34.58 $33.69 3,802
2023-06-07 $34.45 $34.47 $34.41 $34.41 $33.52 6,741
2023-06-06 $34.41 $34.52 $34.41 $34.52 $33.63 1,837
2023-06-05 $34.39 $34.39 $34.29 $34.35 $33.46 108,144
2023-06-02 $34.28 $34.45 $34.28 $34.45 $34.45 7,045
2023-06-01 $33.62 $33.86 $33.62 $33.80 $33.80 91,650
2023-05-31 $33.56 $33.62 $33.43 $33.60 $33.60 8,331
2023-05-30 $33.99 $33.99 $33.83 $33.83 $33.83 4,695
2023-05-26 $33.83 $34.03 $33.83 $33.99 $33.99 25,374
2023-05-25 $33.75 $33.78 $33.75 $33.76 $33.76 1,931
2023-05-24 $33.89 $33.91 $33.87 $33.90 $33.90 1,905
2023-05-23 $34.48 $34.48 $34.36 $34.36 $34.36 639
2023-05-22 $34.48 $34.58 $34.48 $34.54 $34.54 9,911
2023-05-19 $34.55 $34.55 $34.48 $34.51 $34.51 2,028
2023-05-18 $34.26 $34.36 $34.24 $34.36 $34.36 3,611
2023-05-17 $34.14 $34.31 $34.14 $34.31 $34.31 4,856
2023-05-16 $34.32 $34.32 $34.17 $34.17 $34.17 5,969
2023-05-15 $34.40 $34.50 $34.40 $34.48 $34.48 3,533
2023-05-12 $34.28 $34.32 $34.24 $34.31 $34.31 2,902
2023-05-11 $34.24 $34.24 $34.21 $34.23 $34.23 1,169
2023-05-10 $34.27 $34.29 $34.21 $34.26 $34.26 5,835
2023-05-09 $34.28 $34.41 $34.28 $34.41 $34.41 2,263
2023-05-08 $34.49 $34.51 $34.42 $34.51 $34.51 5,610
2023-05-05 $34.15 $34.41 $34.15 $34.41 $34.41 2,866
2023-05-04 $33.78 $33.88 $33.78 $33.84 $33.84 3,315
2023-05-03 $34.01 $34.11 $33.99 $33.99 $33.99 13,543
2023-05-02 $34.32 $34.32 $33.99 $34.11 $34.11 8,489
2023-05-01 $34.59 $34.86 $34.59 $34.73 $34.73 5,600
2023-04-28 $34.56 $34.56 $34.47 $34.54 $34.54 1,446
2023-04-27 $34.34 $34.59 $34.34 $34.59 $34.59 2,782
2023-04-26 $34.18 $34.18 $34.05 $34.12 $34.12 2,825
2023-04-25 $34.16 $34.16 $34.05 $34.05 $34.05 4,444
2023-04-24 $34.53 $34.53 $34.53 $34.53 $34.53 354
2023-04-21 $34.53 $34.59 $34.53 $34.59 $34.59 4,788
2023-04-20 $34.60 $34.65 $34.55 $34.59 $34.59 4,462
2023-04-19 $34.69 $34.83 $34.69 $34.80 $34.80 4,761
2023-04-18 $34.86 $34.88 $34.84 $34.88 $34.88 1,590
2023-04-17 $34.64 $34.71 $34.58 $34.71 $34.71 3,086
2023-04-14 $34.37 $34.43 $34.37 $34.43 $34.43 419
2023-04-13 $34.17 $34.30 $34.17 $34.29 $34.29 3,775
2023-04-12 $34.08 $34.13 $33.98 $33.98 $33.98 6,722
2023-04-11 $33.98 $34.10 $33.98 $34.03 $34.03 1,768
2023-04-10 $33.75 $34.01 $33.75 $34.00 $34.00 2,795
2023-04-06 $33.62 $33.80 $33.62 $33.80 $33.80 1,987
2023-04-05 $33.46 $33.53 $33.43 $33.52 $33.52 4,775
2023-04-04 $33.83 $33.83 $33.79 $33.83 $33.83 2,766
2023-04-03 $33.86 $33.96 $33.86 $33.96 $33.96 2,374
2023-03-31 $33.76 $33.88 $33.76 $33.85 $33.85 3,935
2023-03-30 $33.77 $33.78 $33.76 $33.76 $33.76 1,240
2023-03-29 $33.29 $33.36 $33.28 $33.34 $33.34 2,600
2023-03-28 $32.66 $32.74 $32.63 $32.68 $32.68 5,293
2023-03-27 $32.88 $32.90 $32.85 $32.90 $32.90 1,220
2023-03-24 $32.73 $32.80 $32.73 $32.80 $32.80 557
2023-03-23 $33.40 $33.41 $32.95 $33.12 $33.12 7,351
2023-03-22 $33.46 $33.46 $33.13 $33.13 $33.13 1,983
2023-03-21 $33.87 $33.90 $33.76 $33.90 $33.90 2,013
2023-03-20 $33.18 $33.30 $33.18 $33.26 $33.26 3,461
2023-03-17 $32.89 $32.92 $32.78 $32.79 $32.79 9,729
2023-03-16 $33.14 $33.45 $33.14 $33.44 $33.44 11,383
2023-03-15 $32.93 $33.30 $32.92 $33.21 $33.21 13,841
2023-03-14 $34.17 $34.23 $33.93 $34.17 $34.17 4,538
2023-03-13 $33.26 $33.57 $33.21 $33.50 $33.50 8,573
2023-03-10 $34.38 $34.48 $34.15 $34.19 $34.19 34,635
2023-03-09 $35.05 $35.13 $34.73 $34.73 $34.73 46,747
2023-03-08 $35.27 $35.44 $35.27 $35.42 $35.42 61,215
2023-03-07 $35.17 $35.22 $35.17 $35.17 $35.17 481,032
2023-03-06 $35.46 $35.49 $35.39 $35.39 $35.39 5,490
2023-03-03 $35.36 $35.49 $35.34 $35.49 $35.49 5,014
2023-03-02 $34.89 $35.19 $34.89 $35.19 $35.19 3,652
2023-03-01 $35.02 $35.02 $34.97 $35.01 $35.01 4,993
2023-02-28 $35.03 $35.04 $34.91 $34.94 $34.94 2,967
2023-02-27 $35.00 $35.02 $34.97 $34.98 $34.98 2,035
2023-02-24 $34.48 $34.61 $34.45 $34.56 $34.56 2,769
2023-02-23 $34.65 $34.84 $34.65 $34.84 $34.84 464
2023-02-22 $34.47 $34.49 $34.45 $34.47 $34.47 1,289
2023-02-21 $34.79 $34.79 $34.65 $34.66 $34.66 3,849
2023-02-17 $34.93 $35.09 $34.92 $35.07 $35.07 22,124
2023-02-16 $34.66 $34.83 $34.66 $34.79 $34.79 5,219
2023-02-15 $34.74 $34.85 $34.74 $34.85 $34.85 546
2023-02-14 $34.62 $34.79 $34.57 $34.79 $34.79 1,507
2023-02-13 $34.56 $34.60 $34.56 $34.60 $34.60 1,601
2023-02-10 $34.27 $34.41 $34.27 $34.41 $34.41 1,840
2023-02-09 $34.72 $34.72 $34.54 $34.56 $34.56 2,059
2023-02-08 $34.79 $34.79 $34.57 $34.57 $34.57 2,427
2023-02-07 $34.43 $34.68 $34.42 $34.68 $34.68 2,716
2023-02-06 $34.39 $34.48 $34.39 $34.45 $34.45 2,553
2023-02-03 $34.57 $34.57 $34.57 $34.57 $34.57 34
2023-02-02 $34.61 $34.72 $34.61 $34.69 $34.69 2,999
2023-02-01 $34.31 $34.38 $34.30 $34.30 $34.30 406
2023-01-31 $33.74 $33.91 $33.74 $33.91 $33.91 557
2023-01-30 $33.79 $33.79 $33.76 $33.77 $33.77 1,036
2023-01-27 $34.05 $34.05 $34.05 $34.05 $34.05 30
2023-01-26 $33.90 $33.90 $33.90 $33.90 $33.90 31
2023-01-25 $33.59 $33.71 $33.59 $33.71 $33.71 853
2023-01-24 $33.62 $33.70 $33.62 $33.70 $33.70 157
2023-01-23 $33.70 $33.73 $33.70 $33.73 $33.73 376
2023-01-20 $33.31 $33.47 $33.31 $33.47 $33.47 920
2023-01-19 $33.18 $33.18 $33.18 $33.18 $33.18 340
2023-01-18 $33.59 $33.59 $33.56 $33.56 $33.56 1,130
2023-01-17 $33.59 $33.65 $33.59 $33.65 $33.65 204
2023-01-13 $33.37 $33.56 $33.37 $33.56 $33.56 825
2023-01-12 $33.35 $33.38 $33.35 $33.38 $33.38 201
2023-01-11 $33.08 $33.17 $33.00 $33.17 $33.17 2,698
2023-01-10 $32.87 $33.02 $32.87 $33.02 $33.02 4,225
2023-01-09 $33.10 $33.10 $32.90 $32.91 $32.91 3,315
2023-01-06 $32.56 $32.89 $32.56 $32.89 $32.89 3,953
2023-01-05 $32.41 $32.41 $32.41 $32.41 $32.41 138
2023-01-04 $32.42 $32.42 $32.36 $32.38 $32.38 1,187
2023-01-03 $32.14 $32.16 $31.93 $32.04 $32.04 16,342
2022-12-30 $31.30 $31.33 $31.20 $31.21 $31.21 14,951
2022-12-29 $31.42 $31.60 $31.42 $31.57 $31.57 1,815
2022-12-28 $31.23 $31.23 $31.14 $31.14 $31.14 1,942
2022-12-27 $31.39 $31.39 $31.30 $31.30 $31.30 6,439
2022-12-23 $31.36 $31.42 $31.33 $31.42 $31.42 1,626
2022-12-22 $31.24 $31.44 $31.24 $31.44 $31.28 1,195
2022-12-21 $31.61 $31.66 $31.56 $31.58 $31.41 6,042
2022-12-20 $30.91 $31.10 $30.91 $31.07 $30.91 3,095
2022-12-19 $31.11 $31.11 $31.03 $31.03 $30.87 2,244
2022-12-16 $31.09 $31.11 $31.07 $31.11 $30.94 700
2022-12-15 $31.40 $31.40 $31.30 $31.32 $31.16 3,357
2022-12-14 $31.82 $31.86 $31.68 $31.71 $31.54 2,752
2022-12-13 $31.80 $31.95 $31.80 $31.95 $31.78 1,930
2022-12-12 $31.58 $31.72 $31.58 $31.72 $31.56 4,838
2022-12-09 $31.84 $31.87 $31.77 $31.77 $31.77 4,003
2022-12-08 $31.72 $31.72 $31.63 $31.68 $31.68 2,893
2022-12-07 $31.69 $31.73 $31.63 $31.73 $31.73 4,790
2022-12-06 $31.73 $31.74 $31.73 $31.74 $31.74 527
2022-12-05 $31.99 $31.99 $31.99 $31.99 $31.99 88
2022-12-02 $32.20 $32.20 $32.20 $32.20 $32.20 574
2022-12-01 $32.05 $32.05 $32.03 $32.03 $32.03 574
2022-11-30 $31.73 $32.09 $31.73 $32.09 $32.09 6,086
2022-11-29 $31.91 $31.94 $31.87 $31.94 $31.94 1,963
2022-11-28 $31.80 $31.80 $31.68 $31.68 $31.68 2,387
2022-11-25 $32.19 $32.19 $32.19 $32.19 $32.19 1
2022-11-23 $31.99 $31.99 $31.99 $31.99 $31.99 21
2022-11-22 $32.04 $32.07 $32.04 $32.07 $32.07 919
2022-11-21 $31.79 $31.79 $31.79 $31.79 $31.79 37
2022-11-18 $31.71 $31.78 $31.69 $31.73 $31.73 1,822
2022-11-17 $31.13 $31.52 $31.13 $31.52 $31.52 3,604
2022-11-16 $31.56 $31.56 $31.52 $31.53 $31.53 830
2022-11-15 $32.01 $32.05 $31.71 $31.71 $31.71 8,178
2022-11-14 $31.87 $31.97 $31.72 $31.72 $31.72 3,154
2022-11-11 $31.93 $32.02 $31.88 $32.02 $32.02 4,181
2022-11-10 $31.36 $31.64 $31.36 $31.64 $31.64 1,388
2022-11-09 $30.70 $30.88 $30.63 $30.63 $30.63 7,315
2022-11-08 $30.71 $30.80 $30.70 $30.72 $30.72 12,638
2022-11-07 $30.55 $30.55 $30.53 $30.54 $30.54 1,291
2022-11-04 $30.04 $30.29 $30.01 $30.29 $30.29 8,467
2022-11-03 $29.59 $29.59 $29.59 $29.59 $29.59 89
2022-11-02 $29.83 $29.83 $29.58 $29.58 $29.58 2,569
2022-11-01 $30.19 $30.19 $30.05 $30.06 $30.06 3,955
2022-10-31 $29.90 $29.90 $29.87 $29.87 $29.87 657
2022-10-28 $29.64 $29.93 $29.64 $29.93 $29.93 6,175
2022-10-27 $29.73 $29.73 $29.64 $29.64 $29.64 10,816
2022-10-26 $29.53 $29.53 $29.45 $29.45 $29.45 367
2022-10-25 $29.29 $29.43 $29.29 $29.43 $29.43 545
2022-10-24 $28.90 $28.94 $28.88 $28.88 $28.88 499
2022-10-21 $28.23 $28.65 $28.23 $28.65 $28.65 2,543
2022-10-20 $28.45 $28.45 $28.44 $28.44 $28.44 391
2022-10-19 $28.39 $28.44 $28.33 $28.35 $28.35 2,500
2022-10-18 $28.72 $28.72 $28.59 $28.59 $28.59 9,009
2022-10-17 $28.37 $28.39 $28.26 $28.30 $28.30 8,492
2022-10-14 $27.82 $27.82 $27.62 $27.62 $27.62 1,936
2022-10-13 $27.57 $27.81 $27.57 $27.81 $27.81 4,380
2022-10-12 $27.26 $27.30 $27.21 $27.21 $27.21 4,586
2022-10-11 $27.61 $27.63 $27.43 $27.47 $27.47 1,382
2022-10-10 $27.60 $27.72 $27.58 $27.72 $27.72 2,027
2022-10-07 $27.74 $27.74 $27.66 $27.66 $27.66 2,306
2022-10-06 $28.06 $28.08 $28.06 $28.07 $28.07 1,440
2022-10-05 $28.36 $28.41 $28.36 $28.41 $28.41 560
2022-10-04 $28.71 $28.80 $28.69 $28.80 $28.80 1,884
2022-10-03 $28.09 $28.21 $28.08 $28.15 $28.15 16,433
2022-09-30 $27.45 $27.66 $27.43 $27.43 $27.43 7,384
2022-09-29 $27.26 $27.26 $27.20 $27.23 $27.23 1,281
2022-09-28 $27.70 $27.92 $27.70 $27.92 $27.92 3,727
2022-09-27 $27.50 $27.68 $27.50 $27.68 $27.68 1,911
2022-09-26 $27.98 $28.05 $27.92 $27.96 $27.96 3,872
2022-09-23 $28.62 $28.62 $28.45 $28.59 $28.18 3,370
2022-09-22 $29.32 $29.32 $29.32 $29.32 $28.90 2
2022-09-21 $29.57 $29.57 $29.39 $29.39 $28.97 200
2022-09-20 $29.59 $29.59 $29.20 $29.44 $29.01 800
2022-09-19 $30.16 $30.16 $30.16 $30.16 $29.73 85
2022-09-16 $29.92 $30.13 $29.92 $30.13 $29.70 203
2022-09-15 $30.36 $30.36 $30.28 $30.28 $29.84 270
2022-09-14 $30.30 $30.47 $30.30 $30.45 $30.01 1,518
2022-09-13 $30.82 $30.83 $30.49 $30.49 $30.05 200
2022-09-12 $31.08 $31.18 $31.08 $31.18 $30.73 4,264
2022-09-09 $30.62 $30.79 $30.62 $30.79 $30.79 207
2022-09-08 $29.78 $30.04 $29.78 $30.04 $30.04 5,291
2022-09-07 $30.02 $30.21 $29.96 $30.19 $30.19 770,692
2022-09-06 $30.11 $30.18 $29.93 $29.93 $29.93 3,679
2022-09-02 $30.32 $30.54 $29.76 $29.79 $29.79 10,853
2022-09-01 $29.96 $30.28 $29.96 $30.28 $30.28 4,842
2022-08-31 $30.74 $30.74 $30.41 $30.41 $30.41 3,606
2022-08-30 $30.76 $30.76 $30.68 $30.68 $30.68 1,420
2022-08-29 $30.72 $30.88 $30.72 $30.85 $30.85 2,649
2022-08-26 $30.91 $30.98 $30.78 $30.78 $30.78 2,839
2022-08-25 $31.37 $31.57 $31.37 $31.57 $31.57 1,315
2022-08-24 $31.29 $31.37 $31.29 $31.34 $31.34 2,910
2022-08-23 $31.38 $31.41 $31.32 $31.33 $31.33 3,073
2022-08-22 $31.39 $31.39 $31.32 $31.33 $31.33 1,466
2022-08-19 $31.92 $31.94 $31.85 $31.86 $31.86 1,206
2022-08-18 $32.26 $32.27 $32.26 $32.26 $32.26 630
2022-08-17 $32.28 $32.28 $32.28 $32.28 $32.28 58
2022-08-16 $32.59 $32.73 $32.59 $32.73 $32.73 2,532
2022-08-15 $32.48 $32.58 $32.48 $32.58 $32.58 778
2022-08-12 $32.55 $32.72 $32.48 $32.72 $32.72 4,221
2022-08-11 $32.36 $32.44 $32.22 $32.27 $32.27 19,000
2022-08-10 $32.35 $32.39 $32.34 $32.38 $32.38 3,661
2022-08-09 $31.86 $31.92 $31.83 $31.85 $31.85 8,882
2022-08-08 $32.00 $32.02 $31.95 $31.96 $31.96 3,161
2022-08-05 $31.86 $32.01 $31.86 $31.99 $31.99 3,471
2022-08-04 $32.02 $32.08 $31.94 $31.97 $31.97 4,127
2022-08-03 $31.95 $31.95 $31.95 $31.95 $31.95 188
2022-08-02 $31.55 $31.57 $31.48 $31.48 $31.48 1,172
2022-08-01 $31.72 $31.72 $31.72 $31.72 $31.72 593
2022-07-29 $32.03 $32.16 $32.03 $32.16 $32.16 3,374
2022-07-28 $31.36 $31.65 $31.33 $31.65 $31.65 1,036
2022-07-27 $31.44 $31.44 $31.44 $31.44 $31.44 40
2022-07-26 $31.08 $31.08 $31.04 $31.04 $31.04 3,593
2022-07-25 $31.35 $31.35 $31.35 $31.35 $31.35 194
2022-07-22 $31.16 $31.16 $31.05 $31.11 $31.11 2,698
2022-07-21 $31.10 $31.10 $30.94 $31.09 $31.09 4,395
2022-07-20 $30.99 $30.99 $30.66 $30.75 $30.75 6,061
2022-07-19 $31.10 $31.23 $31.10 $31.23 $31.23 3,041
2022-07-18 $30.71 $30.83 $30.55 $30.55 $30.55 3,575
2022-07-15 $30.52 $30.52 $30.42 $30.45 $30.45 769
2022-07-14 $29.96 $30.17 $29.95 $30.17 $30.17 2,865
2022-07-13 $30.62 $30.62 $30.56 $30.56 $30.56 1,346
2022-07-12 $30.57 $30.78 $30.57 $30.57 $30.57 3,051
2022-07-11 $30.75 $30.87 $30.67 $30.67 $30.67 1,743
2022-07-08 $31.00 $31.14 $30.92 $31.01 $31.01 5,689
2022-07-07 $30.80 $30.84 $30.75 $30.82 $30.82 5,325
2022-07-06 $30.15 $30.33 $30.15 $30.26 $30.26 821
2022-07-05 $30.02 $30.33 $30.02 $30.33 $30.33 9,796
2022-07-01 $30.77 $31.06 $30.77 $31.06 $31.06 1,396
2022-06-30 $30.56 $30.88 $30.53 $30.80 $30.80 4,404
2022-06-29 $31.33 $31.33 $31.14 $31.14 $31.14 6,826
2022-06-28 $31.74 $31.78 $31.41 $31.41 $31.41 4,480
2022-06-27 $31.34 $31.51 $31.31 $31.35 $31.35 4,622
2022-06-24 $31.03 $31.49 $31.03 $31.49 $31.49 7,113
2022-06-23 $31.73 $31.79 $31.61 $31.79 $30.82 1,538
2022-06-22 $32.14 $32.14 $32.04 $32.04 $31.06 3,062
2022-06-21 $32.61 $32.61 $32.46 $32.46 $31.47 5,636
2022-06-17 $32.42 $32.55 $32.42 $32.49 $31.50 1,921
2022-06-16 $32.12 $32.14 $31.94 $31.98 $31.01 3,715
2022-06-15 $33.00 $33.08 $32.92 $33.08 $32.08 1,349
2022-06-14 $32.42 $32.47 $32.29 $32.45 $31.46 6,827
2022-06-13 $32.88 $33.02 $32.75 $32.84 $31.84 5,778
2022-06-10 $33.75 $33.94 $33.75 $33.78 $32.75 14,792
2022-06-09 $34.79 $34.79 $34.52 $34.52 $33.47 1,529
2022-06-08 $35.19 $35.19 $35.03 $35.04 $33.97 2,864
2022-06-07 $35.26 $35.52 $35.21 $35.52 $34.44 2,389
2022-06-06 $35.40 $35.45 $35.39 $35.45 $34.37 2,392
2022-06-03 $35.18 $35.33 $35.18 $35.28 $34.21 3,407
2022-06-02 $35.22 $35.54 $35.22 $35.54 $34.46 3,923
2022-06-01 $35.28 $35.28 $34.95 $35.11 $34.04 1,366
2022-05-31 $35.23 $35.35 $35.19 $35.26 $34.18 5,426
2022-05-27 $35.20 $35.35 $35.20 $35.35 $34.27 3,559
2022-05-26 $35.16 $35.24 $35.15 $35.21 $34.14 1,477
2022-05-25 $34.64 $34.86 $34.64 $34.84 $33.78 2,913
2022-05-24 $34.45 $34.64 $34.45 $34.64 $33.58 1,629
2022-05-23 $34.71 $34.80 $34.71 $34.80 $33.74 725
2022-05-20 $34.39 $34.41 $34.08 $34.41 $33.36 8,567
2022-05-19 $34.16 $34.16 $34.06 $34.15 $33.11 2,683
2022-05-18 $34.44 $34.44 $34.04 $34.09 $33.05 8,147
2022-05-17 $34.61 $34.73 $34.50 $34.73 $33.67 5,711
2022-05-16 $34.19 $34.42 $34.19 $34.27 $33.23 2,198
2022-05-13 $33.93 $34.00 $33.93 $34.00 $32.96 1,302
2022-05-12 $33.39 $33.39 $33.32 $33.32 $32.30 211
2022-05-11 $33.31 $33.75 $33.12 $33.12 $32.11 3,752
2022-05-10 $33.12 $33.39 $33.12 $33.28 $32.27 2,658
2022-05-09 $33.13 $33.25 $32.95 $32.95 $31.94 422
2022-05-06 $33.80 $33.88 $33.57 $33.77 $32.74 6,342
2022-05-05 $34.22 $34.22 $34.07 $34.19 $33.15 2,704
2022-05-04 $34.57 $35.05 $34.53 $35.05 $33.98 4,129
2022-05-03 $34.69 $34.75 $34.69 $34.75 $33.69 2,254
2022-05-02 $34.54 $34.62 $34.30 $34.56 $33.51 3,022
2022-04-29 $34.93 $34.95 $34.41 $34.43 $33.38 3,149
2022-04-28 $34.65 $35.09 $34.65 $35.03 $33.96 4,357
2022-04-27 $34.72 $34.90 $34.64 $34.71 $33.66 1,688
2022-04-26 $34.59 $34.59 $34.30 $34.31 $33.26 2,067
2022-04-25 $34.84 $35.16 $34.84 $35.16 $34.09 11,235
2022-04-22 $35.24 $35.26 $35.06 $35.06 $33.99 3,579
2022-04-21 $35.71 $35.71 $35.19 $35.20 $34.12 2,838
2022-04-20 $35.41 $35.41 $35.27 $35.30 $34.22 2,431
2022-04-19 $35.01 $35.10 $34.92 $35.10 $34.03 3,590
2022-04-18 $34.94 $34.94 $34.72 $34.82 $33.76 578
2022-04-14 $34.95 $34.99 $34.75 $34.77 $33.71 1,455
2022-04-13 $34.79 $34.79 $34.78 $34.78 $33.72 1,676
2022-04-12 $34.60 $34.71 $34.40 $34.44 $33.39 13,211
2022-04-11 $34.57 $34.80 $34.55 $34.55 $33.50 2,886
2022-04-08 $34.68 $34.78 $34.59 $34.59 $33.54 3,957
2022-04-07 $34.24 $34.57 $34.24 $34.51 $33.46 6,059
2022-04-06 $34.14 $34.39 $34.13 $34.28 $33.23 8,993
2022-04-05 $34.82 $34.85 $34.75 $34.75 $33.69 5,378
2022-04-04 $35.02 $35.08 $35.02 $35.06 $33.99 4,333
2022-04-01 $35.04 $35.10 $34.85 $35.07 $34.00 4,224
2022-03-31 $35.00 $35.00 $34.64 $34.64 $33.59 431
2022-03-30 $35.15 $35.30 $35.06 $35.11 $34.04 8,904
2022-03-29 $35.45 $35.54 $35.35 $35.54 $34.46 5,571
2022-03-28 $35.00 $35.00 $35.00 $35.00 $33.94 95
2022-03-25 $34.73 $34.92 $34.63 $34.92 $33.86 3,857
2022-03-24 $34.59 $34.69 $34.58 $34.69 $33.60 3,706
2022-03-23 $34.68 $34.75 $34.58 $34.61 $33.52 3,888
2022-03-22 $35.08 $35.26 $35.08 $35.22 $34.12 6,424
2022-03-21 $34.89 $34.93 $34.61 $34.74 $33.64 5,888
2022-03-18 $34.58 $34.90 $34.53 $34.90 $33.80 2,310
2022-03-17 $34.72 $34.72 $34.72 $34.72 $33.63 385
2022-03-16 $34.61 $34.81 $34.58 $34.81 $33.72 2,750
2022-03-15 $33.73 $33.96 $33.65 $33.96 $32.89 14,528
2022-03-14 $33.92 $34.06 $33.71 $33.87 $32.80 5,847
2022-03-11 $33.46 $33.52 $33.20 $33.20 $32.16 3,741
2022-03-10 $32.93 $33.20 $32.93 $33.04 $32.00 14,585
2022-03-09 $32.95 $33.53 $32.95 $33.29 $32.24 20,924
2022-03-08 $32.06 $32.78 $32.05 $32.16 $31.15 25,138
2022-03-07 $31.47 $31.47 $30.84 $31.08 $30.10 9,288
2022-03-04 $32.24 $32.24 $31.94 $32.13 $31.12 4,320
2022-03-03 $33.93 $33.93 $33.25 $33.29 $32.24 8,870
2022-03-02 $33.92 $34.17 $33.87 $33.97 $32.90 1,752
2022-03-01 $34.46 $34.46 $33.45 $33.70 $32.64 2,475
2022-02-28 $34.47 $34.84 $34.31 $34.49 $33.40 17,947
2022-02-25 $35.07 $35.33 $35.07 $35.33 $34.22 2,963
2022-02-24 $33.67 $34.61 $33.67 $34.55 $33.46 10,150
2022-02-23 $35.24 $35.31 $34.89 $34.89 $33.79 4,436
2022-02-22 $35.26 $35.40 $35.16 $35.16 $34.05 25,006
2022-02-18 $36.31 $36.31 $36.07 $36.07 $34.93 3,260
2022-02-17 $36.22 $36.25 $36.10 $36.10 $34.96 1,762
2022-02-16 $36.52 $36.72 $36.52 $36.68 $35.53 3,096
2022-02-15 $36.49 $36.50 $36.41 $36.50 $35.35 5,032
2022-02-14 $35.82 $35.92 $35.57 $35.79 $34.66 11,876
2022-02-11 $36.67 $36.67 $35.91 $36.00 $34.87 4,140
2022-02-10 $36.81 $36.85 $36.50 $36.53 $35.38 5,695
2022-02-09 $36.60 $36.78 $36.60 $36.78 $35.62 943
2022-02-08 $35.78 $36.09 $35.78 $36.03 $34.90 19,099
2022-02-07 $35.92 $36.00 $35.85 $35.85 $34.72 22,921
2022-02-04 $36.01 $36.26 $35.95 $36.10 $34.96 16,907
2022-02-03 $36.53 $36.55 $36.31 $36.31 $35.17 6,051
2022-02-02 $36.91 $36.91 $36.86 $36.90 $35.74 51,470
2022-02-01 $36.67 $36.83 $36.65 $36.83 $35.67 2,633
2022-01-31 $36.37 $36.73 $36.37 $36.70 $35.55 23,177
2022-01-28 $36.37 $36.43 $36.11 $36.43 $35.29 6,786
2022-01-27 $36.42 $36.42 $36.21 $36.24 $35.10 2,415
2022-01-26 $36.30 $36.35 $35.90 $36.02 $34.88 3,703
2022-01-25 $35.65 $35.94 $35.65 $35.73 $34.61 2,164
2022-01-24 $35.38 $35.88 $35.17 $35.88 $34.75 5,141
2022-01-21 $36.65 $36.65 $36.30 $36.30 $35.16 6,086
2022-01-20 $37.27 $37.30 $36.97 $36.97 $35.80 42,459
2022-01-19 $37.29 $37.38 $37.14 $37.14 $35.97 3,651
2022-01-18 $37.25 $37.25 $37.18 $37.20 $36.03 2,766
2022-01-14 $37.46 $37.53 $37.45 $37.53 $36.35 8,136
2022-01-13 $37.46 $37.47 $37.33 $37.33 $36.16 1,531
2022-01-12 $37.45 $37.48 $37.45 $37.48 $36.30 1,569
2022-01-11 $37.39 $37.46 $37.37 $37.43 $36.25 1,106
2022-01-10 $37.24 $37.24 $37.12 $37.22 $36.04 3,366
2022-01-07 $37.40 $37.48 $37.29 $37.45 $36.27 4,445
2022-01-06 $37.43 $37.49 $37.34 $37.34 $36.17 16,303
2022-01-05 $37.31 $37.31 $37.31 $37.31 $36.14 7
2022-01-04 $37.74 $37.76 $37.74 $37.76 $36.58 368
2022-01-03 $37.48 $37.57 $37.48 $37.57 $36.39 1,807
2021-12-31 $37.07 $37.08 $37.01 $37.01 $35.84 1,284
2021-12-30 $37.29 $37.29 $37.08 $37.08 $35.92 2,189
2021-12-29 $37.09 $37.26 $37.09 $37.24 $36.07 4,161
2021-12-28 $37.08 $37.08 $37.08 $37.08 $35.91 167
2021-12-27 $36.87 $37.03 $36.87 $37.03 $35.86 540
2021-12-23 $36.72 $36.89 $36.72 $36.85 $35.55 2,797
2021-12-22 $36.64 $36.70 $36.62 $36.70 $35.40 6,391
2021-12-21 $36.22 $36.42 $36.22 $36.40 $35.12 4,206
2021-12-20 $35.86 $36.01 $35.82 $36.01 $34.74 2,010
2021-12-17 $36.08 $36.22 $36.08 $36.10 $34.83 2,769
2021-12-16 $36.39 $36.39 $36.09 $36.15 $34.88 5,552
2021-12-15 $36.10 $36.41 $36.10 $36.41 $35.13 2,566
2021-12-14 $36.11 $36.14 $36.10 $36.12 $34.85 1,247
2021-12-13 $36.23 $36.25 $36.07 $36.07 $34.80 11,875
2021-12-10 $36.46 $36.46 $36.38 $36.42 $35.14 5,269
2021-12-09 $36.42 $36.46 $36.39 $36.39 $35.11 1,139
2021-12-08 $36.69 $36.69 $36.55 $36.64 $35.35 10,018
2021-12-07 $36.66 $36.78 $36.66 $36.74 $35.45 5,631
2021-12-06 $36.30 $36.34 $36.24 $36.34 $35.06 1,651
2021-12-03 $35.66 $35.82 $35.66 $35.82 $34.56 1,449
2021-12-02 $36.11 $36.20 $36.05 $36.05 $34.78 9,354
2021-12-01 $36.24 $36.24 $35.71 $35.72 $34.46 5,272
2021-11-30 $35.78 $35.82 $35.74 $35.76 $34.50 2,979
2021-11-29 $36.09 $36.16 $35.97 $36.09 $34.82 3,203
2021-11-26 $35.97 $35.98 $35.92 $35.92 $34.65 1,225
2021-11-24 $36.84 $36.93 $36.82 $36.93 $35.63 9,460
2021-11-23 $36.94 $37.01 $36.94 $37.01 $35.71 367
2021-11-22 $37.23 $37.23 $37.10 $37.10 $35.80 3,970
2021-11-19 $37.16 $37.16 $36.96 $36.98 $35.68 7,622
2021-11-18 $37.28 $37.37 $37.28 $37.36 $36.04 2,292
2021-11-17 $37.58 $37.67 $37.58 $37.64 $36.31 2,437
2021-11-16 $37.75 $37.82 $37.75 $37.75 $36.43 1,984
2021-11-15 $37.75 $37.80 $37.72 $37.72 $36.39 2,748
2021-11-12 $37.67 $37.70 $37.64 $37.67 $36.34 2,050
2021-11-11 $37.61 $37.66 $37.61 $37.66 $36.33 2,028
2021-11-10 $37.68 $37.69 $37.55 $37.57 $36.25 8,577
2021-11-09 $37.69 $37.69 $37.64 $37.68 $36.35 323
2021-11-08 $37.72 $37.72 $37.69 $37.70 $36.37 1,075
2021-11-05 $37.72 $37.75 $37.72 $37.73 $36.40 305
2021-11-04 $37.62 $37.68 $37.57 $37.66 $36.34 5,153
2021-11-03 $37.14 $37.39 $37.14 $37.39 $36.08 2,617
2021-11-02 $37.13 $37.14 $37.08 $37.08 $35.77 1,716
2021-11-01 $37.00 $37.07 $37.00 $37.07 $35.76 205
2021-10-29 $36.76 $36.93 $36.76 $36.92 $35.62 1,051
2021-10-28 $36.85 $36.98 $36.84 $36.98 $35.68 3,519
2021-10-27 $37.00 $37.00 $36.91 $36.91 $35.61 358
2021-10-26 $36.87 $36.87 $36.81 $36.82 $35.52 1,139
2021-10-25 $36.73 $36.73 $36.73 $36.73 $35.44 1,100
2021-10-22 $36.84 $36.84 $36.84 $36.84 $35.55 568
2021-10-21 $36.53 $36.56 $36.49 $36.56 $35.27 1,016
2021-10-20 $36.48 $36.49 $36.44 $36.44 $35.16 3,344
2021-10-19 $36.40 $36.40 $36.28 $36.29 $35.01 6,219
2021-10-18 $36.17 $36.17 $36.17 $36.17 $34.89 102
2021-10-15 $36.28 $36.29 $36.28 $36.29 $35.01 333
2021-10-14 $36.07 $36.13 $36.07 $36.13 $34.86 784
2021-10-13 $35.76 $35.87 $35.76 $35.86 $34.60 1,305
2021-10-12 $35.61 $35.61 $35.58 $35.58 $34.33 733
2021-10-11 $35.50 $35.50 $35.39 $35.39 $34.14 2,814
2021-10-08 $35.51 $35.51 $35.51 $35.51 $34.26 107
2021-10-07 $35.50 $35.65 $35.50 $35.58 $34.32 2,201
2021-10-06 $35.29 $35.43 $35.28 $35.43 $34.19 1,100
2021-10-05 $35.62 $35.62 $35.54 $35.56 $34.31 2,638
2021-10-04 $35.36 $35.42 $35.36 $35.42 $34.17 3,784
2021-10-01 $35.58 $35.80 $35.56 $35.73 $34.48 7,711
2021-09-30 $35.70 $35.70 $35.53 $35.53 $34.28 3,771
2021-09-29 $35.57 $35.64 $35.57 $35.58 $34.32 4,099
2021-09-28 $35.64 $35.71 $35.50 $35.58 $34.33 1,156
2021-09-27 $36.36 $36.43 $36.36 $36.40 $35.12 3,884
2021-09-24 $36.48 $36.48 $36.46 $36.46 $35.18 959
2021-09-23 $36.91 $36.96 $36.91 $36.93 $35.54 734
2021-09-22 $36.50 $36.67 $36.50 $36.52 $35.14 3,564
2021-09-21 $36.34 $36.34 $36.22 $36.22 $34.85 4,462
2021-09-20 $35.69 $35.82 $35.59 $35.80 $34.45 10,173
2021-09-17 $36.57 $36.57 $36.57 $36.57 $35.19 81
2021-09-16 $36.61 $36.75 $36.61 $36.75 $35.36 244
2021-09-15 $36.68 $36.74 $36.66 $36.72 $35.33 2,521
2021-09-14 $36.68 $36.73 $36.68 $36.73 $35.34 634
2021-09-13 $36.81 $36.84 $36.80 $36.83 $35.44 1,478
2021-09-10 $36.65 $36.65 $36.54 $36.54 $35.16 4,231
2021-09-09 $36.79 $36.92 $36.74 $36.76 $35.37 1,288
2021-09-08 $36.75 $36.75 $36.74 $36.74 $35.35 572
2021-09-07 $37.15 $37.15 $37.09 $37.09 $35.69 1,125
2021-09-03 $37.14 $37.17 $37.09 $37.09 $35.68 4,039
2021-09-02 $37.19 $37.19 $37.19 $37.19 $35.78 37
2021-09-01 $37.30 $37.30 $37.16 $37.19 $35.79 930
2021-08-31 $37.15 $37.16 $37.09 $37.09 $35.69 757
2021-08-30 $37.10 $37.10 $37.08 $37.09 $35.69 2,557
2021-08-27 $37.02 $37.06 $37.02 $37.06 $35.66 1,050
2021-08-26 $36.80 $36.80 $36.71 $36.71 $35.32 1,967
2021-08-25 $36.84 $36.88 $36.83 $36.84 $35.45 5,218
2021-08-24 $36.87 $36.87 $36.86 $36.86 $35.47 331
2021-08-23 $36.89 $36.89 $36.84 $36.84 $35.44 356
2021-08-20 $36.56 $36.68 $36.56 $36.68 $35.30 2,012
2021-08-19 $36.72 $36.77 $36.72 $36.73 $35.34 1,194
2021-08-18 $36.98 $37.02 $36.89 $36.89 $35.50 2,682
2021-08-17 $36.82 $36.82 $36.69 $36.77 $35.38 4,408
2021-08-16 $36.78 $36.99 $36.78 $36.97 $35.57 8,355
2021-08-13 $36.94 $36.94 $36.93 $36.93 $35.54 587
2021-08-12 $36.83 $36.90 $36.83 $36.90 $35.51 744
2021-08-11 $36.86 $36.90 $36.83 $36.90 $35.50 2,980
2021-08-10 $36.71 $36.73 $36.71 $36.73 $35.34 2,647
2021-08-09 $36.62 $36.65 $36.60 $36.62 $35.23 1,749
2021-08-06 $36.56 $36.56 $36.47 $36.54 $35.15 2,767
2021-08-05 $36.59 $36.59 $36.50 $36.50 $35.12 974
2021-08-04 $36.35 $36.43 $36.35 $36.38 $35.00 2,863
2021-08-03 $36.18 $36.32 $36.18 $36.31 $34.93 300
2021-08-02 $36.23 $36.28 $36.20 $36.20 $34.83 771
2021-07-30 $36.16 $36.17 $36.13 $36.15 $34.79 1,075
2021-07-29 $36.21 $36.22 $36.13 $36.15 $34.78 1,915
2021-07-28 $36.11 $36.13 $36.09 $36.10 $34.74 1,540
2021-07-27 $35.86 $35.94 $35.86 $35.94 $34.58 7,093
2021-07-26 $36.07 $36.07 $36.07 $36.07 $34.70 86
2021-07-23 $35.93 $35.96 $35.88 $35.88 $34.52 1,260
2021-07-22 $35.59 $35.64 $35.58 $35.60 $34.26 4,352
2021-07-21 $35.34 $35.51 $35.34 $35.50 $34.16 9,691
2021-07-20 $34.70 $34.99 $34.70 $34.92 $33.60 6,263
2021-07-19 $34.59 $34.62 $34.49 $34.59 $33.28 3,359
2021-07-16 $35.43 $35.48 $35.31 $35.32 $33.99 23,208
2021-07-15 $35.49 $35.50 $35.44 $35.50 $34.15 5,194
2021-07-14 $35.72 $35.74 $35.67 $35.67 $34.32 2,927
2021-07-13 $35.80 $35.82 $35.74 $35.74 $34.39 4,460
2021-07-12 $35.61 $35.81 $35.59 $35.77 $34.42 335,008
2021-07-09 $35.39 $35.50 $35.39 $35.48 $34.14 522,742
2021-07-08 $34.94 $35.02 $34.93 $34.93 $33.61 1,051
2021-07-07 $35.54 $35.59 $35.50 $35.59 $34.24 520
2021-07-06 $35.42 $35.43 $35.37 $35.43 $34.09 2,690
2021-07-02 $35.38 $35.38 $35.38 $35.38 $34.04 3
2021-07-01 $35.08 $35.18 $35.08 $35.18 $33.85 2,147
2021-06-30 $34.81 $34.98 $34.81 $34.98 $33.65 3,060
2021-06-29 $35.13 $35.13 $35.08 $35.08 $33.75 1,374
2021-06-28 $35.06 $35.06 $34.95 $35.00 $33.67 4,873
2021-06-25 $35.08 $35.19 $35.08 $35.19 $33.86 3,988
2021-06-24 $35.05 $35.13 $35.05 $35.09 $33.76 1,745
2021-06-23 $35.56 $35.58 $35.55 $35.55 $33.61 1,342
2021-06-22 $35.77 $35.80 $35.77 $35.79 $33.85 1,527
2021-06-21 $35.72 $35.89 $35.72 $35.89 $33.93 7,973
2021-06-18 $35.72 $35.76 $35.71 $35.72 $33.78 1,337
2021-06-17 $36.04 $36.08 $36.04 $36.08 $34.12 13,450
2021-06-16 $36.37 $36.37 $36.37 $36.37 $34.40 155
2021-06-15 $36.38 $36.41 $36.38 $36.39 $34.41 578
2021-06-14 $36.50 $36.55 $36.50 $36.55 $34.57 832
2021-06-11 $36.31 $36.42 $36.31 $36.42 $34.44 824
2021-06-10 $36.23 $36.24 $36.23 $36.23 $34.26 1,495
2021-06-09 $36.28 $36.30 $36.28 $36.29 $34.31 3,756
2021-06-08 $36.27 $36.34 $36.25 $36.33 $34.35 777
2021-06-07 $36.18 $36.28 $36.16 $36.25 $34.28 2,394
2021-06-04 $36.03 $36.14 $36.03 $36.12 $34.16 1,234
2021-06-03 $35.86 $35.88 $35.86 $35.87 $33.92 310
2021-06-02 $35.87 $35.87 $35.87 $35.87 $33.92 47
2021-06-01 $35.83 $35.83 $35.83 $35.83 $33.88 7
2021-05-28 $35.65 $35.65 $35.65 $35.65 $33.71 105
2021-05-27 $35.52 $35.57 $35.51 $35.56 $33.63 2,756
2021-05-26 $35.38 $35.42 $35.38 $35.40 $33.47 1,304
2021-05-25 $35.54 $35.54 $35.41 $35.41 $33.48 10,399
2021-05-24 $35.40 $35.51 $35.40 $35.51 $33.57 615
2021-05-21 $35.29 $35.31 $35.27 $35.31 $33.39 1,582
2021-05-20 $35.07 $35.21 $35.07 $35.16 $33.25 6,256
2021-05-19 $34.85 $35.06 $34.78 $35.06 $33.15 4,353
2021-05-18 $35.27 $35.27 $35.16 $35.16 $33.25 125
2021-05-17 $35.21 $35.25 $35.21 $35.25 $33.33 235
2021-05-14 $34.96 $35.20 $34.96 $35.20 $33.29 1,980
2021-05-13 $34.73 $34.78 $34.63 $34.78 $32.89 1,091
2021-05-12 $34.78 $34.82 $34.53 $34.53 $32.66 12,618
2021-05-11 $34.69 $34.85 $34.67 $34.80 $32.91 7,400
2021-05-10 $35.29 $35.29 $35.12 $35.12 $33.21 1,469
2021-05-07 $35.14 $35.16 $35.14 $35.16 $33.25 1,728
2021-05-06 $34.71 $34.95 $34.71 $34.95 $33.05 879
2021-05-05 $34.92 $34.92 $34.88 $34.88 $32.98 2,623
2021-05-04 $34.50 $34.64 $34.50 $34.64 $32.76 4,133
2021-05-03 $34.86 $34.97 $34.85 $34.96 $33.06 6,070
2021-04-30 $34.75 $34.75 $34.56 $34.59 $32.71 22,116
2021-04-29 $34.91 $34.91 $34.80 $34.83 $32.94 435
2021-04-28 $34.85 $34.85 $34.76 $34.76 $32.87 2,108
2021-04-27 $34.81 $34.82 $34.81 $34.82 $32.92 597
2021-04-26 $34.85 $34.85 $34.82 $34.83 $32.93 540
2021-04-23 $34.55 $34.62 $34.55 $34.59 $32.71 492
2021-04-22 $34.44 $34.44 $34.44 $34.44 $32.56 81
2021-04-21 $34.04 $34.41 $34.04 $34.41 $32.54 2,760
2021-04-20 $34.34 $34.38 $34.32 $34.38 $32.51 4,315
2021-04-19 $34.71 $34.71 $34.71 $34.71 $32.83 59
2021-04-16 $34.57 $34.81 $34.57 $34.81 $32.92 659
2021-04-15 $34.37 $34.41 $34.37 $34.41 $32.53 1,313
2021-04-14 $34.36 $34.36 $34.29 $34.29 $32.42 1,291
2021-04-13 $34.36 $34.43 $34.36 $34.43 $32.56 6,025
2021-04-12 $34.37 $34.37 $34.24 $34.26 $32.40 2,788
2021-04-09 $34.34 $34.43 $34.34 $34.43 $32.56 461
2021-04-08 $34.41 $34.47 $34.39 $34.46 $32.58 4,346
2021-04-07 $34.36 $34.48 $34.36 $34.48 $32.60 3,674
2021-04-06 $34.41 $34.41 $34.26 $34.34 $32.47 3,557
2021-04-05 $34.58 $34.96 $34.58 $34.96 $33.06 9,806
2021-04-01 $34.28 $34.43 $34.28 $34.43 $32.55 1,075
2021-03-31 $33.95 $34.04 $33.95 $33.95 $32.10 7,030
2021-03-30 $33.91 $33.95 $33.91 $33.93 $32.09 1,803
2021-03-29 $33.87 $33.87 $33.87 $33.87 $32.02 40
2021-03-26 $33.83 $33.83 $33.83 $33.83 $31.99 1,311
2021-03-25 $33.02 $33.42 $33.02 $33.42 $31.60 1,311
2021-03-24 $33.19 $33.33 $33.19 $33.21 $31.38 1,677
2021-03-23 $33.24 $33.25 $33.04 $33.04 $31.21 11,024
2021-03-22 $33.21 $33.21 $33.21 $33.21 $31.38 2
2021-03-19 $33.24 $33.25 $33.15 $33.24 $31.41 4,563
2021-03-18 $33.25 $33.25 $33.16 $33.16 $31.33 577
2021-03-17 $33.36 $33.39 $33.36 $33.38 $31.54 387
2021-03-16 $33.46 $33.46 $33.35 $33.36 $31.52 3,128
2021-03-15 $33.23 $33.31 $33.23 $33.31 $31.47 1,929
2021-03-12 $33.15 $33.21 $33.11 $33.21 $31.38 2,224
2021-03-11 $33.06 $33.16 $33.06 $33.14 $31.31 2,796
2021-03-10 $32.94 $32.94 $32.94 $32.94 $31.12 20
2021-03-09 $32.80 $32.80 $32.73 $32.73 $30.93 1,108
2021-03-08 $32.60 $32.60 $32.53 $32.53 $30.73 330
2021-03-05 $32.24 $32.36 $32.24 $32.36 $30.57 1,420
2021-03-04 $32.11 $32.11 $32.05 $32.05 $30.29 701
2021-03-03 $32.41 $32.46 $32.29 $32.30 $30.51 1,614
2021-03-02 $32.50 $32.50 $32.46 $32.46 $30.67 270
2021-03-01 $32.54 $32.70 $32.52 $32.66 $30.85 3,938
2021-02-26 $32.21 $32.22 $32.04 $32.05 $30.28 12,175
2021-02-25 $32.67 $32.73 $32.36 $32.36 $30.58 11,382
2021-02-24 $32.50 $32.59 $32.50 $32.58 $30.78 2,211
2021-02-23 $32.06 $32.37 $32.06 $32.37 $30.59 1,337
2021-02-22 $32.41 $32.45 $32.35 $32.35 $30.56 1,112
2021-02-19 $32.40 $32.41 $32.37 $32.39 $30.60 925
2021-02-18 $32.39 $32.40 $32.39 $32.40 $30.61 2,326
2021-02-17 $32.57 $32.63 $32.57 $32.63 $30.83 1,325
2021-02-16 $32.90 $32.90 $32.85 $32.85 $31.04 1,166
2021-02-12 $32.61 $32.67 $32.61 $32.66 $30.86 2,426
2021-02-11 $32.65 $32.66 $32.62 $32.64 $30.84 1,026
2021-02-10 $32.40 $32.40 $32.40 $32.40 $30.62 267
2021-02-09 $32.48 $32.51 $32.47 $32.47 $30.68 1,727
2021-02-08 $32.66 $32.66 $32.59 $32.64 $30.84 1,960
2021-02-05 $32.38 $32.45 $32.38 $32.45 $30.66 1,315
2021-02-04 $32.23 $32.30 $32.23 $32.30 $30.51 756
2021-02-03 $32.03 $32.19 $32.03 $32.19 $30.41 652
2021-02-02 $31.76 $32.03 $31.76 $32.03 $30.26 1,205
2021-02-01 $31.53 $31.59 $31.44 $31.55 $29.81 2,335
2021-01-29 $31.20 $31.21 $31.13 $31.19 $29.47 3,562
2021-01-28 $31.43 $31.50 $31.36 $31.36 $29.63 8,488
2021-01-27 $31.50 $31.61 $31.16 $31.18 $29.46 3,579
2021-01-26 $31.73 $31.75 $31.73 $31.75 $30.00 1,264
2021-01-25 $31.52 $31.62 $31.52 $31.62 $29.88 698
2021-01-22 $31.92 $31.92 $31.92 $31.92 $30.16 718
2021-01-21 $32.06 $32.14 $32.06 $32.14 $30.37 395
2021-01-20 $32.18 $32.23 $32.18 $32.23 $30.45 12,055
2021-01-19 $32.05 $32.06 $31.96 $32.06 $30.29 978
2021-01-15 $31.81 $31.88 $31.81 $31.84 $30.08 695
2021-01-14 $32.17 $32.17 $32.10 $32.11 $30.34 779
2021-01-13 $31.95 $31.98 $31.94 $31.94 $30.17 411
2021-01-12 $31.84 $31.84 $31.78 $31.84 $30.08 2,399
2021-01-11 $31.63 $31.74 $31.63 $31.74 $29.99 2,529
2021-01-08 $31.81 $31.94 $31.81 $31.94 $30.18 729
2021-01-07 $31.75 $31.85 $31.72 $31.82 $30.07 7,001
2021-01-06 $31.73 $31.75 $31.53 $31.58 $29.84 1,365
2021-01-05 $31.08 $31.36 $31.08 $31.27 $29.54 8,944
2021-01-04 $31.51 $31.51 $30.95 $31.09 $29.38 5,963
2020-12-31 $30.74 $30.78 $30.65 $30.72 $29.02 4,272
2020-12-30 $31.03 $31.03 $30.87 $30.89 $29.18 1,310
2020-12-29 $30.96 $30.96 $30.89 $30.89 $29.19 3,093
2020-12-28 $30.93 $30.97 $30.90 $30.90 $29.19 630
2020-12-24 $30.78 $30.82 $30.78 $30.82 $29.12 302
2020-12-23 $30.59 $30.71 $30.59 $30.71 $29.01 2,755
2020-12-22 $30.39 $30.40 $30.34 $30.40 $28.72 387
2020-12-21 $29.99 $30.29 $29.99 $30.29 $28.62 1,545
2020-12-18 $30.82 $30.82 $30.78 $30.78 $28.90 1,041
2020-12-17 $30.84 $30.89 $30.84 $30.85 $28.97 454
2020-12-16 $30.71 $30.79 $30.71 $30.79 $28.91 1,438
2020-12-15 $30.50 $30.67 $30.50 $30.67 $28.80 1,147
2020-12-14 $30.32 $30.32 $30.24 $30.24 $28.40 560
2020-12-11 $30.22 $30.30 $30.16 $30.30 $28.46 5,221
2020-12-10 $30.48 $30.53 $30.42 $30.49 $28.63 7,340
2020-12-09 $30.71 $30.77 $30.66 $30.69 $28.82 2,676
2020-12-08 $30.65 $30.68 $30.63 $30.68 $28.81 3,169
2020-12-07 $30.58 $30.59 $30.54 $30.58 $28.72 2,415
2020-12-04 $30.59 $30.69 $30.59 $30.61 $28.75 1,838
2020-12-03 $30.24 $30.32 $30.18 $30.18 $28.34 10,486
2020-12-02 $30.26 $30.31 $30.26 $30.27 $28.43 2,301
2020-12-01 $30.39 $30.41 $30.39 $30.39 $28.54 4,237
2020-11-30 $30.40 $30.40 $30.01 $30.01 $28.18 8,366
2020-11-27 $30.56 $30.56 $30.50 $30.50 $28.64 1,202
2020-11-25 $30.23 $30.36 $30.23 $30.33 $28.49 1,417
2020-11-24 $29.96 $30.24 $29.96 $30.23 $28.39 6,701
2020-11-23 $29.74 $29.76 $29.74 $29.76 $27.95 1,698
2020-11-20 $29.59 $29.59 $29.59 $29.59 $27.79 112
2020-11-19 $29.48 $29.56 $29.44 $29.56 $27.76 2,765
2020-11-18 $29.67 $29.67 $29.48 $29.48 $27.68 3,198
2020-11-17 $29.37 $29.55 $29.37 $29.50 $27.71 2,128
2020-11-16 $29.48 $29.53 $29.34 $29.53 $27.73 9,675
2020-11-13 $28.79 $28.95 $28.79 $28.95 $27.18 13,803
2020-11-12 $28.64 $28.66 $28.46 $28.50 $26.77 25,127
2020-11-11 $28.70 $28.73 $28.70 $28.73 $26.98 720
2020-11-10 $28.52 $28.68 $28.52 $28.62 $26.88 7,273
2020-11-09 $28.25 $28.34 $28.06 $28.06 $26.35 7,992
2020-11-06 $27.04 $27.18 $27.04 $27.11 $25.46 2,706
2020-11-05 $27.18 $27.18 $27.16 $27.16 $25.51 321
2020-11-04 $26.65 $26.88 $26.55 $26.71 $25.09 17,465
2020-11-03 $26.48 $26.64 $26.48 $26.64 $25.02 403
2020-11-02 $26.17 $26.17 $26.01 $26.17 $24.57 2,058
2020-10-30 $25.70 $25.78 $25.67 $25.78 $24.21 7,881
2020-10-29 $25.43 $25.73 $25.38 $25.73 $24.16 5,405
2020-10-28 $25.56 $25.63 $25.47 $25.47 $23.92 11,898
2020-10-27 $26.43 $26.43 $26.25 $26.26 $24.66 11,169
2020-10-26 $26.75 $26.78 $26.59 $26.78 $25.15 3,853
2020-10-23 $27.33 $27.37 $27.28 $27.36 $25.69 13,127
2020-10-22 $27.16 $27.34 $27.16 $27.27 $25.61 3,935
2020-10-21 $27.46 $27.46 $27.30 $27.30 $25.64 1,318
2020-10-20 $27.64 $27.64 $27.58 $27.58 $25.90 596
2020-10-19 $27.66 $27.66 $27.36 $27.36 $25.69 8,139
2020-10-16 $27.63 $27.65 $27.60 $27.62 $25.94 3,081
2020-10-15 $27.51 $27.58 $27.51 $27.58 $25.90 250
2020-10-14 $27.85 $27.89 $27.85 $27.87 $26.17 697
2020-10-13 $27.84 $27.88 $27.80 $27.87 $26.17 2,797
2020-10-12 $28.16 $28.23 $28.14 $28.20 $26.48 3,274
2020-10-09 $28.05 $28.14 $28.02 $28.06 $26.35 8,567
2020-10-08 $27.97 $28.04 $27.96 $28.00 $26.30 2,153
2020-10-07 $27.83 $27.85 $27.79 $27.84 $26.14 8,803
2020-10-06 $27.96 $27.96 $27.70 $27.73 $26.04 10,420
2020-10-05 $27.65 $27.84 $27.65 $27.84 $26.14 8,722
2020-10-02 $27.18 $27.45 $27.18 $27.45 $25.78 1,698
2020-10-01 $27.46 $27.46 $27.34 $27.44 $25.77 1,656
2020-09-30 $27.35 $27.35 $27.21 $27.27 $25.61 6,933
2020-09-29 $27.14 $27.18 $27.14 $27.18 $25.52 1,154
2020-09-28 $27.26 $27.31 $27.26 $27.30 $25.64 6,713
2020-09-25 $26.76 $27.05 $26.56 $27.05 $25.40 5,441
2020-09-24 $26.88 $27.12 $26.88 $27.00 $25.35 34,282
2020-09-23 $27.08 $27.08 $26.92 $26.92 $25.28 3,863
2020-09-22 $27.22 $27.25 $27.16 $27.24 $25.58 2,119
2020-09-21 $27.70 $27.76 $27.58 $27.76 $25.61 2,572
2020-09-18 $28.48 $28.50 $28.36 $28.41 $26.22 2,317
2020-09-17 $28.50 $28.57 $28.50 $28.57 $26.36 7,803
2020-09-16 $28.44 $28.47 $28.44 $28.46 $26.26 1,330
2020-09-15 $28.41 $28.41 $28.41 $28.41 $26.21 538
2020-09-14 $28.44 $28.44 $28.34 $28.34 $26.15 1,517
2020-09-11 $28.29 $28.32 $28.17 $28.27 $26.09 3,198
2020-09-10 $28.35 $28.41 $28.07 $28.11 $25.93 4,105
2020-09-09 $28.23 $28.35 $28.23 $28.34 $26.15 3,551
2020-09-08 $27.77 $28.06 $27.77 $27.88 $25.73 8,445
2020-09-04 $27.90 $28.14 $27.90 $28.09 $25.92 7,557
2020-09-03 $28.03 $28.15 $27.77 $27.89 $25.73 1,646
2020-09-02 $28.17 $28.41 $28.17 $28.41 $26.21 2,813
2020-09-01 $27.84 $27.93 $27.84 $27.93 $25.77 4,843
2020-08-31 $28.00 $28.06 $27.95 $28.02 $25.86 3,128
2020-08-28 $28.07 $28.17 $28.07 $28.17 $25.99 2,061
2020-08-27 $28.29 $28.29 $28.07 $28.13 $25.95 5,017
2020-08-26 $28.23 $28.35 $28.23 $28.34 $26.15 8,186
2020-08-25 $28.13 $28.13 $27.99 $28.11 $25.93 5,717
2020-08-24 $28.07 $28.19 $28.06 $28.17 $25.99 2,278
2020-08-21 $27.68 $27.80 $27.68 $27.80 $25.65 1,261
2020-08-20 $27.71 $27.90 $27.71 $27.86 $25.71 1,243
2020-08-19 $28.01 $28.08 $27.96 $27.97 $25.81 7,956
2020-08-18 $28.03 $28.03 $28.00 $28.01 $25.85 1,311
2020-08-17 $28.12 $28.13 $28.09 $28.10 $25.93 990
2020-08-14 $28.09 $28.09 $28.03 $28.03 $25.86 384
2020-08-13 $28.27 $28.28 $28.19 $28.23 $26.05 5,645
2020-08-12 $28.28 $28.36 $28.28 $28.34 $26.15 14,496
2020-08-11 $28.06 $28.17 $27.89 $27.89 $25.74 4,203
2020-08-10 $27.64 $27.77 $27.62 $27.77 $25.63 1,424
2020-08-07 $27.29 $27.49 $27.29 $27.49 $25.37 3,997
2020-08-06 $27.31 $27.48 $27.31 $27.48 $25.36 595
2020-08-05 $27.26 $27.50 $27.24 $27.41 $25.30 12,652
2020-08-04 $27.23 $27.23 $27.14 $27.23 $25.12 13,733
2020-08-03 $27.14 $27.15 $27.07 $27.11 $25.01 19,520
2020-07-31 $26.96 $26.96 $26.48 $26.67 $24.61 24,872
2020-07-30 $26.80 $27.01 $26.75 $26.96 $24.88 31,393
2020-07-29 $27.32 $27.44 $27.32 $27.44 $25.32 1,394
2020-07-28 $27.31 $27.31 $27.24 $27.24 $25.14 295
2020-07-27 $27.37 $27.48 $27.35 $27.48 $25.35 1,144
2020-07-24 $27.47 $27.50 $27.43 $27.48 $25.35 508
2020-07-23 $27.80 $27.80 $27.56 $27.61 $25.47 2,555
2020-07-22 $27.76 $27.91 $27.76 $27.91 $25.75 4,891
2020-07-21 $27.83 $27.86 $27.56 $27.59 $25.45 13,540
2020-07-20 $27.58 $27.62 $27.57 $27.61 $25.47 5,004
2020-07-17 $27.42 $27.45 $27.34 $27.45 $25.33 11,410
2020-07-16 $27.41 $27.47 $27.41 $27.47 $25.35 6,821
2020-07-15 $27.44 $27.46 $27.39 $27.39 $25.28 5,039
2020-07-14 $27.09 $27.34 $27.09 $27.33 $25.21 2,253
2020-07-13 $27.23 $27.29 $26.89 $26.91 $24.83 34,028
2020-07-10 $26.90 $27.12 $26.89 $27.12 $25.02 9,097
2020-07-09 $26.99 $26.99 $26.70 $26.90 $24.82 7,905
2020-07-08 $27.01 $27.26 $27.01 $27.23 $25.13 3,900
2020-07-07 $27.19 $27.22 $27.05 $27.05 $24.95 5,737
2020-07-06 $27.31 $27.37 $27.28 $27.37 $25.25 1,323
2020-07-02 $27.17 $27.18 $26.96 $26.98 $24.90 910
2020-07-01 $26.64 $26.81 $26.64 $26.81 $24.74 2,000
2020-06-30 $26.63 $26.82 $26.63 $26.82 $24.75 5,712
2020-06-29 $26.51 $26.73 $26.47 $26.73 $24.66 6,107
2020-06-26 $26.75 $26.75 $26.40 $26.43 $24.39 2,240
2020-06-25 $26.41 $26.72 $26.40 $26.72 $24.66 4,765
2020-06-24 $26.40 $26.45 $26.39 $26.44 $24.40 1,684
2020-06-23 $27.04 $27.10 $26.90 $26.91 $24.83 6,135
2020-06-22 $27.11 $27.21 $27.01 $27.18 $24.75 14,120
2020-06-19 $27.31 $27.31 $26.97 $26.98 $24.57 12,120
2020-06-18 $27.24 $27.31 $27.17 $27.30 $24.86 3,735
2020-06-17 $27.42 $27.42 $27.26 $27.26 $24.82 3,360
2020-06-16 $27.52 $27.52 $27.28 $27.28 $24.84 1,109
2020-06-15 $26.50 $27.05 $26.50 $27.01 $24.59 4,478
2020-06-12 $26.97 $26.97 $26.64 $26.89 $24.48 8,454
2020-06-11 $26.67 $26.67 $26.10 $26.15 $23.81 59,658
2020-06-10 $27.67 $27.75 $27.54 $27.59 $25.13 23,003
2020-06-09 $27.99 $28.13 $27.96 $28.03 $25.53 8,834
2020-06-08 $28.75 $28.85 $28.61 $28.85 $26.27 1,634
2020-06-05 $28.56 $28.60 $28.43 $28.45 $25.91 9,934
2020-06-04 $28.01 $28.03 $27.93 $28.01 $25.51 8,800
2020-06-03 $27.86 $28.07 $27.84 $28.05 $25.55 4,961
2020-06-02 $27.31 $27.55 $27.31 $27.52 $25.06 5,251
2020-06-01 $26.91 $27.18 $26.90 $27.18 $24.75 1,676
2020-05-29 $26.55 $26.76 $26.48 $26.76 $24.37 9,071
2020-05-28 $26.86 $26.94 $26.67 $26.71 $24.32 5,341
2020-05-27 $26.52 $26.69 $26.47 $26.69 $24.31 8,722
2020-05-26 $26.36 $26.36 $26.21 $26.21 $23.86 3,549
2020-05-22 $25.41 $25.60 $25.41 $25.60 $23.31 955
2020-05-21 $25.53 $25.53 $25.33 $25.34 $23.07 3,150
2020-05-20 $25.39 $25.47 $25.39 $25.45 $23.18 1,145
2020-05-19 $25.21 $25.39 $25.11 $25.11 $22.86 11,740
2020-05-18 $25.37 $25.75 $25.37 $25.67 $23.38 2,657
2020-05-15 $24.71 $24.83 $24.71 $24.83 $22.61 10,099
2020-05-14 $24.23 $24.74 $24.23 $24.74 $22.53 7,705
2020-05-13 $25.16 $25.22 $24.93 $24.98 $22.75 2,820
2020-05-12 $25.48 $25.57 $25.13 $25.13 $22.89 5,529
2020-05-11 $25.54 $25.66 $25.51 $25.64 $23.35 9,584
2020-05-08 $25.61 $25.71 $25.60 $25.69 $23.40 1,981
2020-05-07 $25.34 $25.37 $25.24 $25.24 $22.99 4,957
2020-05-06 $25.35 $25.35 $25.07 $25.07 $22.83 50,848
2020-05-05 $25.40 $25.40 $25.12 $25.12 $22.88 8,970
2020-05-04 $25.06 $25.18 $25.06 $25.18 $22.93 1,205
2020-05-01 $25.26 $25.27 $25.05 $25.05 $22.81 8,521
2020-04-30 $25.69 $25.69 $25.49 $25.63 $23.34 11,971
2020-04-29 $25.91 $26.01 $25.91 $25.92 $23.61 4,319
2020-04-28 $25.35 $25.35 $25.08 $25.08 $22.84 5,008
2020-04-27 $24.82 $24.99 $24.82 $24.97 $22.74 7,218
2020-04-24 $24.55 $24.67 $24.39 $24.67 $22.47 4,752
2020-04-23 $24.41 $24.61 $24.31 $24.31 $22.14 7,243
2020-04-22 $24.22 $24.26 $24.15 $24.26 $22.09 64,174
2020-04-21 $24.17 $24.17 $23.91 $24.06 $21.91 9,826
2020-04-20 $24.38 $24.53 $24.22 $24.31 $22.14 12,942
2020-04-17 $24.42 $24.67 $24.37 $24.63 $22.43 13,770
2020-04-16 $23.99 $23.99 $23.79 $23.95 $21.81 10,729
2020-04-15 $24.06 $24.08 $23.87 $23.87 $21.74 11,812
2020-04-14 $24.83 $24.95 $24.80 $24.80 $22.58 24,146
2020-04-13 $24.84 $24.86 $24.47 $24.59 $22.39 21,786
2020-04-09 $24.69 $25.01 $24.64 $24.87 $22.65 27,092
2020-04-08 $24.27 $24.46 $24.27 $24.46 $22.28 7,443
2020-04-07 $24.37 $24.41 $23.86 $23.89 $21.76 22,415
2020-04-06 $23.47 $23.74 $23.47 $23.74 $21.62 14,190
2020-04-03 $22.80 $22.81 $22.62 $22.69 $20.67 1,430
2020-04-02 $22.56 $23.01 $22.56 $22.96 $20.91 13,065
2020-04-01 $22.62 $22.79 $22.38 $22.38 $20.38 57,662
2020-03-31 $23.00 $23.17 $22.83 $22.96 $20.91 63,920
2020-03-30 $22.50 $22.85 $22.50 $22.80 $20.76 29,270
2020-03-27 $22.63 $22.83 $22.39 $22.41 $20.41 40,042
2020-03-26 $22.88 $23.50 $22.88 $23.41 $21.32 7,206
2020-03-25 $22.83 $23.31 $22.77 $22.84 $20.80 56,077
2020-03-24 $22.17 $22.51 $22.17 $22.41 $20.41 13,330
2020-03-23 $21.17 $21.54 $21.01 $21.29 $19.36 18,684
2020-03-20 $21.80 $21.95 $21.20 $21.20 $19.28 18,631
2020-03-19 $20.69 $21.22 $20.69 $21.12 $19.21 12,333
2020-03-18 $20.63 $20.93 $20.10 $20.60 $18.74 30,250
2020-03-17 $21.10 $21.50 $20.95 $21.43 $19.49 20,520
2020-03-16 $20.49 $21.67 $20.38 $20.62 $18.75 75,758
2020-03-13 $24.11 $24.11 $22.77 $23.97 $21.80 86,355
2020-03-12 $23.23 $23.23 $22.08 $22.08 $20.08 86,680
2020-03-11 $25.60 $25.60 $24.83 $25.06 $22.80 37,781
2020-03-10 $26.55 $26.56 $25.67 $26.53 $24.13 20,055
2020-03-09 $26.03 $26.50 $25.41 $25.53 $23.22 31,906
2020-03-06 $28.18 $28.35 $28.10 $28.34 $25.77 4,896
2020-03-05 $29.27 $29.34 $28.76 $28.88 $26.27 22,360
2020-03-04 $30.10 $30.40 $29.87 $30.40 $27.65 17,129
2020-03-03 $30.14 $30.23 $29.65 $29.68 $27.00 12,282
2020-03-02 $29.63 $30.00 $29.42 $30.00 $27.29 10,853
2020-02-28 $29.75 $30.00 $29.64 $30.00 $27.29 9,557
2020-02-27 $30.51 $30.88 $30.08 $30.08 $27.36 19,404
2020-02-26 $31.48 $31.66 $31.20 $31.20 $28.38 5,471
2020-02-25 $31.83 $31.83 $31.08 $31.09 $28.27 10,598
2020-02-24 $31.75 $32.03 $31.75 $31.82 $28.94 7,945
2020-02-21 $33.50 $33.50 $33.36 $33.44 $30.41 1,594
2020-02-20 $33.86 $33.89 $33.70 $33.88 $30.82 15,883
2020-02-19 $33.98 $34.01 $33.93 $33.93 $30.86 10,223
2020-02-18 $33.69 $33.92 $33.69 $33.85 $30.79 64,006
2020-02-14 $33.80 $33.80 $33.77 $33.77 $30.72 760
2020-02-13 $33.66 $33.68 $33.64 $33.66 $30.62 4,936
2020-02-12 $33.60 $33.78 $33.60 $33.78 $30.72 2,960
2020-02-11 $33.42 $33.48 $33.42 $33.45 $30.42 4,300
2020-02-10 $33.10 $33.20 $33.10 $33.20 $30.20 296
2020-02-07 $32.95 $33.01 $32.95 $32.95 $29.97 2,390
2020-02-06 $33.24 $33.26 $33.19 $33.20 $30.20 3,042
2020-02-05 $33.15 $33.19 $33.04 $33.16 $30.16 2,569
2020-02-04 $32.71 $32.77 $32.71 $32.71 $29.75 2,603
2020-02-03 $32.14 $32.26 $32.14 $32.20 $29.29 2,634
2020-01-31 $32.24 $32.24 $31.98 $32.08 $29.18 4,329
2020-01-30 $32.45 $32.67 $32.42 $32.67 $29.72 1,503
2020-01-29 $32.78 $32.91 $32.78 $32.80 $29.84 6,829
2020-01-28 $32.62 $32.74 $32.62 $32.74 $29.78 2,604
2020-01-27 $32.39 $32.42 $32.35 $32.35 $29.42 8,843
2020-01-24 $32.95 $32.98 $32.91 $32.96 $29.98 1,704
2020-01-23 $33.00 $33.05 $32.91 $33.05 $30.06 11,472
2020-01-22 $33.16 $33.16 $33.08 $33.08 $30.09 1,053
2020-01-21 $33.29 $33.29 $33.14 $33.14 $30.14 6,793
2020-01-17 $33.23 $33.34 $33.23 $33.34 $30.33 6,355
2020-01-16 $33.02 $33.24 $33.02 $33.21 $30.21 3,793
2020-01-15 $32.98 $33.03 $32.96 $32.97 $29.99 6,282
2020-01-14 $33.01 $33.11 $33.01 $33.10 $30.11 1,311
2020-01-13 $32.98 $33.09 $32.98 $33.08 $30.09 60,025
2020-01-10 $33.03 $33.09 $32.96 $32.96 $29.98 1,103
2020-01-09 $33.13 $33.15 $33.08 $33.15 $30.15 2,239
2020-01-08 $32.85 $33.09 $32.85 $33.02 $30.04 2,662
2020-01-07 $32.78 $32.79 $32.72 $32.72 $29.76 122,814
2020-01-06 $32.50 $32.73 $32.50 $32.70 $29.74 3,395
2020-01-03 $32.85 $32.97 $32.85 $32.87 $29.90 5,405
2020-01-02 $33.27 $33.43 $33.27 $33.43 $30.40 7,208
2019-12-31 $32.75 $32.87 $32.68 $32.87 $29.90 14,093
2019-12-30 $33.02 $33.02 $32.82 $32.82 $29.85 2,016
2019-12-27 $33.17 $33.17 $33.03 $33.03 $30.04 1,606
2019-12-26 $33.12 $33.14 $33.08 $33.09 $30.10 1,556
2019-12-24 $32.97 $33.00 $32.95 $32.98 $30.00 1,329
2019-12-23 $33.04 $33.04 $33.00 $33.00 $30.02 1,655
2019-12-20 $33.11 $33.16 $33.05 $33.13 $30.03 2,229
2019-12-19 $33.03 $33.08 $32.90 $33.08 $29.98 16,055
2019-12-18 $33.06 $33.06 $32.97 $33.02 $29.92 2,705
2019-12-17 $33.19 $33.19 $33.14 $33.16 $30.05 6,876
2019-12-16 $33.18 $33.21 $33.14 $33.16 $30.05 7,992
2019-12-13 $32.89 $33.06 $32.89 $33.05 $29.95 12,625
2019-12-12 $32.87 $32.97 $32.81 $32.96 $29.87 6,567
2019-12-11 $32.63 $32.64 $32.59 $32.59 $29.53 703
2019-12-10 $32.48 $32.55 $32.44 $32.53 $29.48 2,939
2019-12-09 $32.53 $32.53 $32.44 $32.48 $29.43 6,321
2019-12-06 $32.66 $32.66 $32.63 $32.64 $29.58 1,377
2019-12-05 $32.34 $32.35 $32.34 $32.35 $29.31 1,025
2019-12-04 $32.14 $32.34 $32.14 $32.34 $29.31 2,805
2019-12-03 $31.81 $32.01 $31.79 $31.99 $28.99 16,396
2019-12-02 $32.32 $32.32 $32.09 $32.13 $29.12 9,032
2019-11-29 $32.46 $32.46 $32.37 $32.37 $29.33 4,135
2019-11-27 $32.56 $32.61 $32.56 $32.61 $29.55 489
2019-11-26 $32.55 $32.57 $32.49 $32.57 $29.51 2,862
2019-11-25 $32.35 $32.46 $32.35 $32.42 $29.38 1,978
2019-11-22 $32.20 $32.31 $32.20 $32.30 $29.27 2,781
2019-11-21 $32.03 $32.12 $32.03 $32.08 $29.07 3,598
2019-11-20 $32.21 $32.25 $32.14 $32.14 $29.12 2,588
2019-11-19 $32.47 $32.47 $32.28 $32.30 $29.27 4,175
2019-11-18 $32.36 $32.38 $32.36 $32.37 $29.33 1,342
2019-11-15 $32.40 $32.45 $32.39 $32.41 $29.37 3,954
2019-11-14 $32.28 $32.35 $32.28 $32.33 $29.30 4,071
2019-11-13 $32.36 $32.42 $32.26 $32.41 $29.37 13,180
2019-11-12 $32.65 $32.65 $32.57 $32.58 $29.52 2,188
2019-11-11 $32.51 $32.67 $32.51 $32.65 $29.59 2,493
2019-11-08 $32.49 $32.63 $32.49 $32.63 $29.57 3,385
2019-11-07 $32.47 $32.56 $32.43 $32.52 $29.47 4,207
2019-11-06 $32.11 $32.13 $32.09 $32.13 $29.12 4,638
2019-11-05 $32.16 $32.23 $32.16 $32.23 $29.20 3,508
2019-11-04 $32.00 $32.02 $31.97 $32.00 $29.00 3,185
2019-11-01 $31.53 $31.64 $31.51 $31.64 $28.67 6,322
2019-10-31 $31.26 $31.28 $31.24 $31.28 $28.35 2,126
2019-10-30 $31.27 $31.46 $31.27 $31.46 $28.51 11,315
2019-10-29 $31.48 $31.56 $31.48 $31.54 $28.58 2,629
2019-10-28 $31.48 $31.52 $31.48 $31.51 $28.55 6,381
2019-10-25 $31.30 $31.34 $31.27 $31.28 $28.35 17,818
2019-10-24 $31.17 $31.18 $31.10 $31.15 $28.22 4,335
2019-10-23 $30.98 $31.06 $30.98 $31.06 $28.15 1,870
2019-10-22 $30.94 $31.01 $30.85 $30.85 $27.95 3,128
2019-10-21 $31.04 $31.05 $30.98 $31.00 $28.09 6,305
2019-10-18 $30.63 $30.71 $30.63 $30.71 $27.83 2,824
2019-10-17 $30.77 $30.77 $30.63 $30.66 $27.78 10,985
2019-10-16 $30.68 $30.68 $30.63 $30.65 $27.78 2,362
2019-10-15 $30.69 $30.70 $30.66 $30.66 $27.79 2,541
2019-10-14 $30.25 $30.36 $30.25 $30.31 $27.47 2,330
2019-10-11 $30.25 $30.40 $30.25 $30.34 $27.50 6,885
2019-10-10 $29.75 $29.87 $29.75 $29.86 $27.06 8,473
2019-10-09 $29.61 $29.69 $29.59 $29.62 $26.84 20,388
2019-10-08 $29.45 $29.45 $29.45 $29.45 $26.69 663
2019-10-07 $29.64 $29.74 $29.64 $29.68 $26.90 16,529
2019-10-04 $29.50 $29.68 $29.50 $29.68 $26.90 1,771
2019-10-03 $29.37 $29.44 $29.22 $29.44 $26.68 2,159
2019-10-02 $29.48 $29.48 $29.44 $29.44 $26.68 1,642
2019-10-01 $30.39 $30.39 $30.02 $30.08 $27.26 18,223
2019-09-30 $30.29 $30.39 $30.29 $30.33 $27.48 6,718
2019-09-27 $30.08 $30.09 $30.07 $30.09 $27.26 1,029
2019-09-26 $30.03 $30.09 $30.01 $30.08 $27.26 9,255
2019-09-25 $29.69 $29.97 $29.69 $29.97 $27.16 22,338
2019-09-24 $30.17 $30.17 $29.96 $30.00 $27.18 24,367
2019-09-23 $30.21 $30.34 $30.21 $30.34 $27.34 3,795
2019-09-20 $30.65 $30.67 $30.55 $30.55 $27.52 949
2019-09-19 $30.83 $30.83 $30.76 $30.76 $27.72 7,210
2019-09-18 $30.67 $30.71 $30.67 $30.70 $27.66 577
2019-09-17 $30.67 $30.72 $30.67 $30.72 $27.68 1,263
2019-09-16 $30.90 $30.94 $30.86 $30.90 $27.84 29,243
2019-09-13 $30.97 $31.02 $30.91 $30.96 $27.90 13,497
2019-09-12 $30.56 $30.72 $30.56 $30.72 $27.68 7,261
2019-09-11 $30.54 $30.61 $30.54 $30.61 $27.58 10,449
2019-09-10 $30.39 $30.47 $30.34 $30.42 $27.41 15,797
2019-09-09 $30.24 $30.26 $30.21 $30.26 $27.27 4,269
2019-09-06 $29.98 $30.02 $29.96 $29.96 $27.00 5,258
2019-09-05 $29.95 $29.98 $29.93 $29.98 $27.01 4,250
2019-09-04 $29.61 $29.64 $29.56 $29.64 $26.71 2,809
2019-09-03 $29.33 $29.33 $29.18 $29.32 $26.42 6,512
2019-08-30 $29.46 $29.51 $29.45 $29.48 $26.56 1,702
2019-08-29 $29.24 $29.33 $29.15 $29.31 $26.41 3,478
2019-08-28 $28.83 $28.99 $28.83 $28.94 $26.08 10,718
2019-08-27 $29.12 $29.16 $29.06 $29.06 $26.19 25,222
2019-08-26 $28.95 $29.03 $28.95 $29.03 $26.16 2,090
2019-08-23 $29.08 $29.13 $28.70 $28.70 $25.86 13,451
2019-08-22 $29.18 $29.28 $29.18 $29.28 $26.39 4,216
2019-08-21 $29.17 $29.25 $29.17 $29.18 $26.29 5,819
2019-08-20 $28.78 $28.83 $28.77 $28.77 $25.92 6,692
2019-08-19 $29.02 $29.05 $28.97 $29.01 $26.14 6,183
2019-08-16 $28.34 $28.57 $28.34 $28.57 $25.75 5,445
2019-08-15 $28.02 $28.13 $28.01 $28.10 $25.32 13,606
2019-08-14 $28.34 $28.34 $28.17 $28.17 $25.38 10,048
2019-08-13 $28.40 $28.95 $28.40 $28.94 $26.08 4,431
2019-08-12 $28.72 $28.77 $28.62 $28.62 $25.79 8,876
2019-08-09 $29.04 $29.09 $28.92 $28.99 $26.12 9,705
2019-08-08 $29.25 $29.43 $29.25 $29.32 $26.42 14,201
2019-08-07 $28.85 $29.18 $28.78 $29.18 $26.30 8,432
2019-08-06 $29.19 $29.22 $28.92 $29.09 $26.21 2,633
2019-08-05 $29.11 $29.11 $28.80 $28.86 $26.01 45,117
2019-08-02 $29.56 $29.57 $29.42 $29.54 $26.62 6,844
2019-08-01 $29.81 $29.92 $29.49 $29.49 $26.57 7,215
2019-07-31 $29.96 $29.96 $29.65 $29.74 $26.80 7,889
2019-07-30 $29.74 $29.77 $29.70 $29.71 $26.77 10,646
2019-07-29 $30.38 $30.38 $30.32 $30.35 $27.34 4,167
2019-07-26 $30.47 $30.49 $30.45 $30.49 $27.48 7,119
2019-07-25 $30.52 $30.55 $30.41 $30.41 $27.40 7,021
2019-07-24 $30.62 $30.69 $30.62 $30.64 $27.61 18,830
2019-07-23 $30.50 $30.52 $30.45 $30.51 $27.49 4,298
2019-07-22 $30.08 $30.17 $30.08 $30.15 $27.17 2,063
2019-07-19 $30.01 $30.08 $30.00 $30.01 $27.04 3,524
2019-07-18 $30.03 $30.07 $29.99 $30.05 $27.08 1,608
2019-07-17 $30.28 $30.29 $30.24 $30.24 $27.25 1,649
2019-07-16 $30.51 $30.53 $30.50 $30.52 $27.50 3,244
2019-07-15 $30.32 $30.51 $30.32 $30.48 $27.47 4,524
2019-07-12 $30.39 $30.40 $30.37 $30.40 $27.40 2,519
2019-07-11 $30.25 $30.29 $30.25 $30.28 $27.28 4,140
2019-07-10 $30.32 $30.38 $30.30 $30.36 $27.36 6,315
2019-07-09 $30.18 $30.30 $30.18 $30.28 $27.29 34,122
2019-07-08 $30.55 $30.56 $30.42 $30.48 $27.47 916,739
2019-07-05 $30.68 $30.76 $30.65 $30.69 $27.65 6,831
2019-07-03 $30.60 $30.71 $30.60 $30.71 $27.68 2,539
2019-07-02 $30.38 $30.43 $30.37 $30.43 $27.42 2,720
2019-07-01 $30.51 $30.54 $30.42 $30.48 $27.47 4,448
2019-06-28 $30.10 $30.23 $30.06 $30.16 $27.18 9,431
2019-06-27 $29.89 $29.98 $29.89 $29.97 $27.01 12,152
2019-06-26 $29.73 $29.78 $29.71 $29.74 $26.80 8,028
2019-06-25 $29.64 $29.68 $29.55 $29.58 $26.65 16,018
2019-06-24 $29.79 $29.79 $29.71 $29.74 $26.80 5,921
2019-06-21 $30.63 $30.63 $30.54 $30.54 $26.87 9,957
2019-06-20 $30.76 $30.76 $30.58 $30.70 $27.01 6,756
2019-06-19 $30.55 $30.60 $30.48 $30.60 $26.92 3,219
2019-06-18 $30.30 $30.51 $30.30 $30.46 $26.80 7,788
2019-06-17 $30.13 $30.24 $30.13 $30.14 $26.51 3,404
2019-06-14 $30.28 $30.28 $30.18 $30.25 $26.61 6,065
2019-06-13 $30.46 $30.46 $30.41 $30.42 $26.76 1,387
2019-06-12 $30.26 $30.33 $30.26 $30.26 $26.62 4,343
2019-06-11 $30.50 $30.50 $30.31 $30.34 $26.69 6,388
2019-06-10 $30.13 $30.19 $30.11 $30.11 $26.49 9,445
2019-06-07 $29.94 $30.03 $29.92 $29.94 $26.34 1,872
2019-06-06 $29.72 $29.77 $29.61 $29.77 $26.19 1,516
2019-06-05 $29.69 $29.82 $29.68 $29.75 $26.18 10,965
2019-06-04 $29.61 $29.66 $29.59 $29.66 $26.09 6,469
2019-06-03 $29.17 $29.29 $29.08 $29.16 $25.65 25,770
2019-05-31 $29.24 $29.41 $29.24 $29.35 $25.82 5,332
2019-05-30 $29.55 $29.65 $29.55 $29.60 $26.04 2,515
2019-05-29 $29.36 $29.45 $29.35 $29.45 $25.91 4,803
2019-05-28 $29.79 $29.79 $29.66 $29.66 $26.09 1,158
2019-05-24 $29.83 $29.83 $29.73 $29.80 $26.21 1,418
2019-05-23 $29.63 $29.64 $29.52 $29.54 $25.99 3,662
2019-05-22 $30.11 $30.15 $30.05 $30.08 $26.47 4,153
2019-05-21 $30.14 $30.20 $30.13 $30.17 $26.55 3,855
2019-05-20 $30.00 $30.05 $29.94 $30.03 $26.42 4,322
2019-05-17 $30.21 $30.35 $30.20 $30.24 $26.60 6,768
2019-05-16 $30.24 $30.43 $30.24 $30.35 $26.71 5,325
2019-05-15 $29.86 $30.14 $29.83 $30.14 $26.52 2,263
2019-05-14 $29.94 $30.21 $29.94 $30.13 $26.51 19,922
2019-05-13 $29.69 $29.75 $29.68 $29.71 $26.14 3,768
2019-05-10 $30.31 $30.58 $30.25 $30.52 $26.85 3,974
2019-05-09 $30.08 $30.30 $30.08 $30.29 $26.65 4,497
2019-05-08 $30.60 $30.68 $30.60 $30.61 $26.93 4,825
2019-05-07 $30.76 $30.79 $30.47 $30.55 $26.88 30,826
2019-05-06 $30.77 $30.97 $30.77 $30.97 $27.25 4,727
2019-05-03 $31.30 $31.35 $31.25 $31.35 $27.59 13,752
2019-05-02 $31.32 $31.32 $31.26 $31.27 $27.51 3,266
2019-05-01 $31.47 $31.55 $31.40 $31.40 $27.62 8,787
2019-04-30 $31.45 $31.55 $31.45 $31.54 $27.75 1,833
2019-04-29 $31.34 $31.45 $31.34 $31.45 $27.67 8,960
2019-04-26 $31.27 $31.31 $31.26 $31.29 $27.53 4,116
2019-04-25 $31.32 $31.37 $31.31 $31.37 $27.60 2,734
2019-04-24 $31.36 $31.36 $31.26 $31.29 $27.53 5,640
2019-04-23 $31.37 $31.42 $31.37 $31.41 $27.63 2,974
2019-04-22 $31.41 $31.49 $31.41 $31.45 $27.67 5,160
2019-04-18 $31.40 $31.51 $31.39 $31.50 $27.71 6,894
2019-04-17 $31.45 $31.45 $31.38 $31.44 $27.66 9,373
2019-04-16 $31.37 $31.37 $31.34 $31.34 $27.57 16,142
2019-04-15 $31.18 $31.24 $31.18 $31.24 $27.49 4,683
2019-04-12 $31.03 $31.09 $31.02 $31.09 $27.35 7,580
2019-04-11 $30.86 $30.87 $30.80 $30.85 $27.14 5,653
2019-04-10 $30.79 $30.80 $30.73 $30.78 $27.08 10,849
2019-04-09 $30.81 $30.81 $30.69 $30.69 $27.00 28,903
2019-04-08 $30.96 $30.96 $30.88 $30.91 $27.19 10,528
2019-04-05 $30.97 $31.04 $30.97 $31.04 $27.31 6,712
2019-04-04 $30.93 $30.95 $30.89 $30.92 $27.21 8,410
2019-04-03 $30.86 $30.99 $30.86 $30.96 $27.24 8,220
2019-04-02 $30.55 $30.67 $30.50 $30.67 $26.99 11,145
2019-04-01 $30.44 $30.54 $30.44 $30.54 $26.87 11,088
2019-03-29 $30.08 $30.16 $30.03 $30.16 $26.53 6,935
2019-03-28 $29.96 $29.98 $29.87 $29.94 $26.34 6,248
2019-03-27 $30.02 $30.11 $29.85 $29.97 $26.37 20,470
2019-03-26 $29.86 $29.92 $29.86 $29.92 $26.32 7,441
2019-03-25 $29.78 $29.78 $29.64 $29.72 $26.15 11,329
2019-03-22 $30.08 $30.12 $29.89 $29.92 $26.32 4,698
2019-03-21 $30.16 $30.39 $30.16 $30.39 $26.74 12,737
2019-03-20 $30.37 $30.43 $30.25 $30.33 $26.68 13,140
2019-03-19 $30.54 $30.54 $30.37 $30.41 $26.75 47,034
2019-03-18 $30.24 $30.34 $30.22 $30.32 $26.67 8,294
2019-03-15 $30.27 $30.28 $30.18 $30.23 $26.59 16,728
2019-03-14 $30.14 $30.18 $30.12 $30.15 $26.53 5,980
2019-03-13 $29.94 $30.04 $29.94 $29.97 $26.37 5,500
2019-03-12 $29.89 $29.90 $29.82 $29.82 $26.24 4,527
2019-03-11 $29.67 $29.87 $29.67 $29.87 $26.28 5,206
2019-03-08 $29.54 $29.68 $29.54 $29.68 $26.11 7,016
2019-03-07 $29.90 $29.90 $29.74 $29.76 $26.19 3,687
2019-03-06 $30.20 $30.20 $30.07 $30.10 $26.48 11,538
2019-03-05 $30.13 $30.19 $30.10 $30.19 $26.56 6,087
2019-03-04 $30.22 $30.22 $30.07 $30.15 $26.52 14,260
2019-03-01 $30.03 $30.10 $29.98 $30.10 $26.48 79,094
2019-02-28 $29.53 $29.64 $29.53 $29.61 $26.05 5,538
2019-02-27 $29.58 $29.58 $29.47 $29.51 $25.96 9,231
2019-02-26 $29.60 $29.61 $29.54 $29.58 $26.02 7,791
2019-02-25 $29.55 $29.58 $29.50 $29.50 $25.95 11,462
2019-02-22 $29.48 $29.48 $29.38 $29.44 $25.90 20,520
2019-02-21 $29.41 $29.42 $29.31 $29.36 $25.83 8,771
2019-02-20 $29.39 $29.46 $29.38 $29.44 $25.90 12,448
2019-02-19 $29.15 $29.28 $29.15 $29.26 $25.74 20,874
2019-02-15 $29.14 $29.18 $29.11 $29.18 $25.67 14,860
2019-02-14 $28.89 $29.01 $28.89 $28.94 $25.46 3,925
2019-02-13 $28.95 $28.98 $28.91 $28.96 $25.47 8,870
2019-02-12 $28.74 $28.81 $28.74 $28.81 $25.35 16,586
2019-02-11 $28.56 $28.56 $28.46 $28.50 $25.07 18,058
2019-02-08 $28.33 $28.43 $28.24 $28.43 $25.01 23,681
2019-02-07 $28.74 $28.76 $28.60 $28.66 $25.22 14,738
2019-02-06 $29.14 $29.16 $29.12 $29.14 $25.64 8,852
2019-02-05 $28.96 $29.09 $28.96 $29.01 $25.52 36,654
2019-02-04 $28.73 $28.88 $28.68 $28.88 $25.41 16,671
2019-02-01 $28.66 $28.75 $28.62 $28.71 $25.26 55,637
2019-01-31 $28.60 $28.73 $28.60 $28.71 $25.26 10,028
2019-01-30 $28.66 $28.82 $28.61 $28.80 $25.34 4,808
2019-01-29 $28.63 $28.71 $28.62 $28.63 $25.19 13,526
2019-01-28 $28.48 $28.59 $28.48 $28.56 $25.13 11,940
2019-01-25 $28.72 $28.77 $28.68 $28.70 $25.25 10,203
2019-01-24 $28.43 $28.55 $28.38 $28.55 $25.12 14,787
2019-01-23 $28.41 $28.41 $28.15 $28.28 $24.88 48,284
2019-01-22 $28.25 $28.29 $28.13 $28.16 $24.78 40,967
2019-01-18 $28.39 $28.44 $28.39 $28.40 $24.99 30,010
2019-01-17 $27.97 $28.09 $27.94 $28.05 $24.68 52,117
2019-01-16 $27.85 $27.95 $27.85 $27.89 $24.54 36,788
2019-01-15 $27.62 $27.71 $27.60 $27.67 $24.34 59,347
2019-01-14 $27.64 $27.77 $27.63 $27.71 $24.38 55,567
2019-01-11 $27.86 $27.86 $27.79 $27.81 $24.47 16,072
2019-01-10 $27.76 $27.93 $27.76 $27.93 $24.57 36,117
2019-01-09 $27.96 $27.96 $27.78 $27.79 $24.45 35,990
2019-01-08 $27.61 $27.64 $27.50 $27.58 $24.26 10,377
2019-01-07 $27.22 $27.44 $27.22 $27.37 $24.08 27,453
2019-01-04 $26.89 $27.10 $26.89 $27.07 $23.82 22,473
2019-01-03 $26.54 $26.65 $26.44 $26.48 $23.30 14,096
2019-01-02 $26.39 $26.62 $26.39 $26.59 $23.39 8,641
2018-12-31 $26.45 $26.61 $26.33 $26.42 $23.24 57,355
2018-12-28 $26.35 $26.40 $26.23 $26.28 $23.12 55,983
2018-12-27 $25.89 $26.15 $25.76 $26.15 $23.01 30,445
2018-12-26 $25.53 $26.20 $25.44 $26.18 $23.03 58,578
2018-12-24 $25.81 $26.01 $25.51 $25.52 $22.45 42,203
2018-12-21 $26.10 $26.24 $25.94 $25.94 $22.82 43,436
2018-12-20 $26.17 $26.32 $25.99 $26.04 $22.91 43,357
2018-12-19 $26.67 $26.78 $26.35 $26.42 $23.24 20,589
2018-12-18 $26.60 $26.64 $26.49 $26.52 $23.33 38,879
2018-12-17 $26.58 $26.63 $26.38 $26.43 $23.25 31,959
2018-12-14 $26.92 $26.95 $26.81 $26.83 $23.60 13,010
2018-12-13 $27.10 $27.18 $27.03 $27.05 $23.80 33,782
2018-12-12 $27.06 $27.27 $27.06 $27.13 $23.87 16,426
2018-12-11 $26.86 $26.86 $26.60 $26.69 $23.48 45,431
2018-12-10 $26.65 $26.77 $26.45 $26.70 $23.49 32,471
2018-12-07 $27.27 $27.27 $26.84 $26.94 $23.70 32,771
2018-12-06 $27.02 $27.27 $26.89 $27.27 $23.99 35,190
2018-12-04 $28.02 $28.02 $27.43 $27.47 $24.16 62,821
2018-12-03 $28.30 $28.32 $28.20 $28.31 $24.91 31,903
2018-11-30 $28.09 $28.12 $28.02 $28.12 $24.74 14,130
2018-11-29 $28.21 $28.24 $28.10 $28.21 $24.82 12,639
2018-11-28 $28.10 $28.34 $28.02 $28.33 $24.92 41,418
2018-11-27 $28.02 $28.12 $27.96 $28.11 $24.73 30,007
2018-11-26 $28.00 $28.06 $27.98 $28.05 $24.68 11,636
2018-11-23 $27.55 $27.65 $27.55 $27.57 $24.26 3,190
2018-11-21 $27.43 $27.62 $27.43 $27.58 $24.26 19,892
2018-11-20 $27.42 $27.45 $27.30 $27.32 $24.04 641,198
2018-11-19 $27.94 $27.95 $27.66 $27.68 $24.35 7,188
2018-11-16 $27.77 $27.95 $27.77 $27.88 $24.53 99,994
2018-11-15 $27.91 $28.01 $27.77 $27.97 $24.61 16,963
2018-11-14 $28.42 $28.42 $28.08 $28.27 $24.87 36,007
2018-11-13 $28.21 $28.26 $28.12 $28.14 $24.76 9,680
2018-11-12 $28.39 $28.39 $28.19 $28.27 $24.87 5,680
2018-11-09 $28.46 $28.49 $28.38 $28.47 $25.05 12,200
2018-11-08 $28.70 $28.70 $28.55 $28.57 $25.14 17,307
2018-11-07 $28.67 $28.83 $28.67 $28.83 $25.36 25,053
2018-11-06 $28.41 $28.47 $28.41 $28.47 $25.05 6,606
2018-11-05 $28.53 $28.55 $28.44 $28.49 $25.07 8,987
2018-11-02 $28.65 $28.65 $28.54 $28.63 $25.19 3,355
2018-11-01 $28.35 $28.43 $28.30 $28.43 $25.01 33,422
2018-10-31 $28.31 $28.31 $28.15 $28.16 $24.78 12,319
2018-10-30 $27.84 $28.12 $27.84 $28.12 $24.74 11,130
2018-10-29 $28.07 $28.13 $27.64 $27.64 $24.32 23,181
2018-10-26 $27.52 $27.74 $27.36 $27.60 $24.28 10,912
2018-10-25 $27.66 $27.89 $27.66 $27.75 $24.42 24,868
2018-10-24 $27.88 $27.88 $27.35 $27.35 $24.06 17,892
2018-10-23 $27.72 $28.01 $27.63 $27.99 $24.63 13,331
2018-10-22 $28.27 $28.28 $28.19 $28.26 $24.86 8,357
2018-10-19 $28.30 $28.49 $28.30 $28.41 $25.00 11,557
2018-10-18 $28.74 $28.81 $28.44 $28.52 $25.09 24,177
2018-10-17 $28.90 $28.92 $28.76 $28.84 $25.37 7,792
2018-10-16 $28.75 $28.90 $28.75 $28.90 $25.43 24,652
2018-10-15 $28.21 $28.33 $28.21 $28.25 $24.85 55,512
2018-10-12 $28.52 $28.52 $28.19 $28.45 $25.03 8,768
2018-10-11 $28.56 $28.56 $28.08 $28.22 $24.83 19,178
2018-10-10 $29.11 $29.11 $28.64 $28.67 $25.22 31,244
2018-10-09 $29.26 $29.43 $29.26 $29.33 $25.80 14,680
2018-10-08 $29.30 $29.49 $29.23 $29.46 $25.92 10,747
2018-10-05 $29.92 $29.92 $29.72 $29.85 $26.26 24,710
2018-10-04 $30.23 $30.23 $30.03 $30.08 $26.46 7,502
2018-10-03 $30.38 $30.49 $30.37 $30.47 $26.81 7,945
2018-10-02 $30.21 $30.29 $30.21 $30.22 $26.58 5,477
2018-10-01 $30.45 $30.51 $30.32 $30.33 $26.68 11,773
2018-09-28 $30.36 $30.40 $30.25 $30.30 $26.66 13,871
2018-09-27 $30.62 $30.72 $30.60 $30.60 $26.92 4,981
2018-09-26 $30.64 $30.74 $30.63 $30.72 $27.03 4,394
2018-09-25 $30.83 $30.85 $30.75 $30.75 $27.05 7,460
2018-09-24 $30.83 $30.87 $30.77 $30.79 $27.09 13,450
2018-09-21 $30.92 $31.00 $30.92 $30.92 $27.20 2,696
2018-09-20 $30.91 $31.00 $30.89 $30.94 $27.22 26,684
2018-09-19 $30.79 $30.88 $30.79 $30.85 $27.14 32,763
2018-09-18 $30.72 $30.90 $30.72 $30.85 $27.14 5,517
2018-09-17 $30.52 $30.58 $30.44 $30.44 $26.78 2,748
2018-09-14 $30.32 $30.43 $30.32 $30.38 $26.73 14,374
2018-09-13 $30.30 $30.30 $30.19 $30.20 $26.57 11,510
2018-09-12 $30.16 $30.25 $30.14 $30.17 $26.54 4,591
2018-09-11 $30.04 $30.20 $30.04 $30.14 $26.52 4,791
2018-09-10 $30.13 $30.18 $30.11 $30.15 $26.53 5,671
2018-09-07 $29.83 $29.88 $29.72 $29.81 $26.23 6,486
2018-09-06 $30.03 $30.03 $29.88 $29.95 $26.35 4,639
2018-09-05 $30.16 $30.22 $30.05 $30.05 $26.44 6,713
2018-09-04 $30.10 $30.24 $30.10 $30.22 $26.59 35,988
2018-08-31 $30.31 $30.40 $30.27 $30.32 $26.68 32,079
2018-08-30 $30.55 $30.66 $30.50 $30.50 $26.83 23,631
2018-08-29 $30.61 $30.77 $30.61 $30.72 $27.03 11,993
2018-08-28 $30.84 $30.85 $30.70 $30.72 $27.03 9,888
2018-08-27 $30.74 $30.83 $30.74 $30.80 $27.09 2,896
2018-08-24 $30.49 $30.55 $30.47 $30.49 $26.82 11,843
2018-08-23 $30.42 $30.51 $30.42 $30.44 $26.78 7,213
2018-08-22 $30.53 $30.53 $30.46 $30.47 $26.81 6,124
2018-08-21 $30.52 $30.53 $30.41 $30.41 $26.75 9,993
2018-08-20 $30.24 $30.29 $30.18 $30.18 $26.55 5,465
2018-08-17 $30.05 $30.15 $29.98 $30.10 $26.48 6,743
2018-08-16 $30.11 $30.25 $30.09 $30.13 $26.51 9,558
2018-08-15 $30.08 $30.08 $29.87 $30.00 $26.39 19,069
2018-08-14 $30.39 $30.49 $30.32 $30.46 $26.80 12,068
2018-08-13 $30.38 $30.47 $30.38 $30.42 $26.76 2,586
2018-08-10 $30.57 $30.58 $30.51 $30.55 $26.88 6,655
2018-08-09 $30.90 $30.94 $30.88 $30.91 $27.19 4,111
2018-08-08 $30.85 $30.89 $30.83 $30.85 $27.14 7,397
2018-08-07 $30.91 $30.95 $30.89 $30.89 $27.17 4,056
2018-08-06 $30.65 $30.72 $30.62 $30.71 $27.02 2,748
2018-08-03 $30.56 $30.82 $30.56 $30.82 $27.12 5,872
2018-08-02 $30.56 $30.75 $30.53 $30.75 $27.05 96,820
2018-08-01 $30.75 $30.75 $30.69 $30.71 $27.02 3,194
2018-07-31 $30.78 $30.84 $30.73 $30.78 $27.08 13,173
2018-07-30 $30.74 $30.84 $30.71 $30.71 $27.01 4,515
2018-07-27 $30.75 $30.81 $30.63 $30.65 $26.97 33,279
2018-07-26 $30.57 $30.57 $30.53 $30.55 $26.88 4,579
2018-07-25 $30.37 $30.66 $30.37 $30.66 $26.97 9,410
2018-07-24 $30.58 $30.61 $30.47 $30.47 $26.81 6,918
2018-07-23 $30.36 $30.44 $30.35 $30.42 $26.76 6,005
2018-07-20 $30.45 $30.49 $30.40 $30.47 $26.81 6,374
2018-07-19 $30.59 $30.60 $30.52 $30.56 $26.89 20,009
2018-07-18 $30.72 $30.75 $30.69 $30.73 $27.04 5,768
2018-07-17 $30.51 $30.66 $30.49 $30.61 $26.93 5,671
2018-07-16 $30.39 $30.45 $30.36 $30.41 $26.75 14,837
2018-07-13 $30.36 $30.39 $30.32 $30.35 $26.70 5,178
2018-07-12 $30.30 $30.37 $30.30 $30.36 $26.71 45,949
2018-07-11 $30.20 $30.29 $30.13 $30.18 $26.55 10,740
2018-07-10 $30.51 $30.58 $30.51 $30.56 $26.89 4,764
2018-07-09 $30.44 $30.50 $30.43 $30.49 $26.82 12,431
2018-07-06 $30.31 $30.39 $30.23 $30.34 $26.69 17,154
2018-07-05 $30.24 $30.30 $30.17 $30.26 $26.62 39,421
2018-07-03 $30.10 $30.14 $30.03 $30.05 $26.44 3,909
2018-07-02 $29.84 $30.01 $29.84 $30.00 $26.39 26,242
2018-06-29 $30.19 $30.21 $30.01 $30.03 $26.42 60,709
2018-06-28 $30.00 $30.15 $29.98 $30.12 $26.50 12,008
2018-06-27 $30.41 $30.45 $30.16 $30.16 $26.53 29,231
2018-06-26 $30.30 $30.39 $30.24 $30.36 $26.71 6,671
2018-06-25 $30.46 $30.46 $30.18 $30.26 $26.62 17,383
2018-06-22 $31.32 $31.36 $31.30 $31.34 $27.02 6,532
2018-06-21 $31.25 $31.25 $31.08 $31.08 $26.80 23,486
2018-06-20 $31.53 $31.55 $31.51 $31.52 $27.18 6,983
2018-06-19 $31.50 $31.60 $31.47 $31.58 $27.23 2,972
2018-06-18 $31.63 $31.70 $31.63 $31.70 $27.33 2,555
2018-06-15 $31.95 $31.95 $31.81 $31.91 $27.51 21,292
2018-06-14 $32.04 $32.24 $32.04 $32.18 $27.75 10,870
2018-06-13 $31.96 $31.97 $31.89 $31.89 $27.50 12,066
2018-06-12 $31.95 $31.95 $31.84 $31.85 $27.46 6,575
2018-06-11 $31.67 $31.85 $31.67 $31.84 $27.45 9,993
2018-06-08 $31.51 $31.56 $31.44 $31.49 $27.15 10,777
2018-06-07 $31.73 $31.74 $31.41 $31.41 $27.08 17,667
2018-06-06 $31.68 $31.86 $31.59 $31.86 $27.47 51,936
2018-06-05 $31.78 $31.82 $31.57 $31.60 $27.24 28,572
2018-06-04 $31.74 $31.74 $31.64 $31.68 $27.31 109,971
2018-06-01 $31.50 $31.62 $31.50 $31.57 $27.22 170,893
2018-05-31 $31.23 $31.29 $31.06 $31.23 $26.93 41,258
2018-05-30 $31.10 $31.27 $31.07 $31.18 $26.88 26,415
2018-05-29 $30.93 $30.98 $30.60 $30.73 $26.49 20,538
2018-05-25 $31.62 $31.66 $31.58 $31.59 $27.24 25,917
2018-05-24 $31.67 $31.83 $31.67 $31.83 $27.44 5,616
2018-05-23 $31.85 $31.91 $31.85 $31.91 $27.51 983
2018-05-22 $32.15 $32.16 $32.06 $32.06 $27.64 23,418
2018-05-21 $32.07 $32.07 $31.95 $31.98 $27.57 18,514
2018-05-18 $31.90 $31.94 $31.80 $31.82 $27.43 30,239
2018-05-17 $32.04 $32.07 $31.97 $32.00 $27.59 17,347
2018-05-16 $31.99 $32.06 $31.98 $32.06 $27.64 16,870
2018-05-15 $32.10 $32.16 $32.10 $32.11 $27.68 11,564
2018-05-14 $32.18 $32.18 $32.14 $32.16 $27.73 6,768
2018-05-11 $32.24 $32.28 $32.18 $32.20 $27.76 25,832
2018-05-10 $32.23 $32.27 $32.18 $32.26 $27.81 65,256
2018-05-09 $32.30 $32.38 $32.24 $32.29 $27.84 17,600
2018-05-08 $32.19 $32.33 $32.15 $32.33 $27.87 11,246
2018-05-07 $32.38 $32.39 $32.32 $32.32 $27.87 13,248
2018-05-04 $31.95 $32.22 $31.95 $32.19 $27.75 1,829,319
2018-05-03 $31.96 $31.98 $31.84 $31.96 $27.56 8,396
2018-05-02 $32.05 $32.10 $32.05 $32.06 $27.64 4,798
2018-05-01 $31.58 $31.61 $31.53 $31.59 $27.24 36,226
2018-04-30 $31.73 $31.74 $31.64 $31.65 $27.29 5,582
2018-04-27 $31.71 $31.71 $31.62 $31.69 $27.32 2,689
2018-04-26 $31.43 $31.61 $31.43 $31.61 $27.25 2,003
2018-04-25 $31.33 $31.46 $31.31 $31.46 $27.12 4,586
2018-04-24 $31.60 $31.60 $31.30 $31.38 $27.06 15,989
2018-04-23 $31.54 $31.60 $31.50 $31.58 $27.23 10,283
2018-04-20 $31.50 $31.51 $31.42 $31.43 $27.10 7,413
2018-04-19 $31.47 $31.48 $31.42 $31.45 $27.12 29,297
2018-04-18 $31.44 $31.47 $31.44 $31.47 $27.13 4,183
2018-04-17 $31.29 $31.35 $31.28 $31.33 $27.01 2,163
2018-04-16 $31.10 $31.13 $31.03 $31.11 $26.83 12,117
2018-04-13 $31.17 $31.17 $31.04 $31.04 $26.76 11,489
2018-04-12 $31.02 $31.10 $31.01 $31.07 $26.79 17,910
2018-04-11 $30.88 $30.93 $30.86 $30.86 $26.61 3,701
2018-04-10 $31.00 $31.04 $30.98 $31.00 $26.72 22,413
2018-04-09 $30.80 $30.93 $30.77 $30.77 $26.53 5,481
2018-04-06 $30.89 $30.91 $30.60 $30.60 $26.38 6,295
2018-04-05 $30.87 $30.89 $30.84 $30.87 $26.62 8,118
2018-04-04 $30.22 $30.58 $30.22 $30.57 $26.36 13,787
2018-04-03 $30.50 $30.60 $30.39 $30.60 $26.38 24,103
2018-04-02 $30.54 $30.57 $30.09 $30.26 $26.09 81,636
2018-03-29 $30.54 $30.69 $30.54 $30.68 $26.45 4,510
2018-03-28 $30.32 $30.60 $30.32 $30.45 $26.25 16,431
2018-03-27 $30.62 $30.62 $30.13 $30.19 $26.03 24,586
2018-03-26 $30.35 $30.49 $30.20 $30.46 $26.26 38,987
2018-03-23 $30.41 $30.48 $30.11 $30.12 $25.97 26,491
2018-03-22 $30.52 $30.59 $30.28 $30.31 $26.13 10,305
2018-03-21 $31.03 $31.05 $30.93 $30.96 $26.69 3,143
2018-03-20 $30.97 $31.07 $30.97 $31.06 $26.78 20,116
2018-03-19 $31.02 $31.03 $30.81 $30.90 $26.64 5,760
2018-03-16 $31.17 $31.18 $31.01 $31.01 $26.74 3,013
2018-03-15 $31.05 $31.15 $31.05 $31.12 $26.83 24,963
2018-03-14 $31.20 $31.20 $30.98 $31.03 $26.75 9,820
2018-03-13 $31.50 $31.50 $31.11 $31.11 $26.82 8,562
2018-03-12 $31.41 $31.43 $31.39 $31.43 $27.10 4,360
2018-03-09 $31.30 $31.40 $31.28 $31.40 $27.07 4,232
2018-03-08 $31.33 $31.33 $31.17 $31.25 $26.94 6,343
2018-03-07 $30.84 $31.05 $30.84 $31.05 $26.77 6,148
2018-03-06 $30.90 $30.97 $30.85 $30.92 $26.66 9,338
2018-03-05 $30.42 $30.75 $30.42 $30.74 $26.50 16,647
2018-03-02 $30.40 $30.56 $30.35 $30.56 $26.35 15,285
2018-03-01 $31.00 $31.11 $30.69 $30.78 $26.54 41,189
2018-02-28 $31.49 $31.49 $31.23 $31.23 $26.93 7,774
2018-02-27 $31.47 $31.52 $31.30 $31.30 $26.99 15,192
2018-02-26 $31.56 $31.67 $31.53 $31.67 $27.30 7,294
2018-02-23 $31.48 $31.60 $31.43 $31.57 $27.22 35,085
2018-02-22 $31.27 $31.40 $31.17 $31.23 $26.93 29,940
2018-02-21 $31.39 $31.43 $31.34 $31.35 $27.03 64,311
2018-02-20 $31.38 $31.44 $31.24 $31.24 $26.93 10,700
2018-02-16 $31.23 $31.40 $31.23 $31.35 $27.03 88,974
2018-02-15 $30.90 $31.00 $30.88 $30.96 $26.69 4,609
2018-02-14 $30.69 $30.92 $30.69 $30.92 $26.66 3,439
2018-02-13 $30.46 $30.53 $30.41 $30.52 $26.31 40,052
2018-02-12 $30.68 $30.85 $30.68 $30.82 $26.57 8,725
2018-02-09 $30.38 $30.75 $29.96 $30.68 $26.45 63,934
2018-02-08 $30.95 $30.95 $30.38 $30.41 $26.21 26,398
2018-02-07 $30.95 $31.25 $30.95 $31.06 $26.78 36,512
2018-02-06 $30.50 $31.19 $30.48 $31.17 $26.87 48,550
2018-02-05 $31.21 $31.33 $30.19 $30.35 $26.17 61,834
2018-02-02 $31.79 $31.79 $31.43 $31.43 $27.10 25,109
2018-02-01 $32.15 $32.23 $32.08 $32.13 $27.70 15,647
2018-01-31 $32.23 $32.23 $32.11 $32.12 $27.69 18,263
2018-01-30 $32.16 $32.18 $32.06 $32.10 $27.67 9,371
2018-01-29 $32.60 $32.60 $32.43 $32.46 $27.99 7,827
2018-01-26 $32.66 $32.74 $32.60 $32.74 $28.22 10,481
2018-01-25 $32.62 $32.62 $32.41 $32.55 $28.06 26,996
2018-01-24 $32.74 $32.75 $32.56 $32.60 $28.11 12,256
2018-01-23 $32.80 $32.82 $32.75 $32.81 $28.29 4,667
2018-01-22 $32.69 $32.83 $32.69 $32.82 $28.30 14,107
2018-01-19 $32.64 $32.72 $32.60 $32.70 $28.20 14,561
2018-01-18 $32.28 $32.44 $32.27 $32.39 $27.93 135,878
2018-01-17 $32.33 $32.43 $32.28 $32.42 $27.95 15,895
2018-01-16 $32.38 $32.38 $32.09 $32.11 $27.68 17,185
2018-01-12 $32.10 $32.20 $32.10 $32.14 $27.71 34,224
2018-01-11 $32.09 $32.19 $32.09 $32.16 $27.73 8,257
2018-01-10 $32.07 $32.19 $32.07 $32.10 $27.68 379,906
2018-01-09 $32.33 $32.34 $32.24 $32.32 $27.86 12,069
2018-01-08 $32.09 $32.14 $32.08 $32.13 $27.70 15,072
2018-01-05 $31.94 $32.11 $31.93 $32.09 $27.67 78,569
2018-01-04 $31.74 $31.84 $31.70 $31.82 $27.43 93,477
2018-01-03 $31.37 $31.52 $31.37 $31.45 $27.12 25,215
2018-01-02 $31.14 $31.29 $31.14 $31.29 $26.98 11,400
2017-12-29 $31.25 $31.25 $31.10 $31.10 $26.81 18,471
2017-12-28 $31.32 $31.36 $31.26 $31.29 $26.98 22,098
2017-12-27 $31.22 $31.32 $31.22 $31.24 $26.93 4,867
2017-12-26 $31.07 $31.25 $31.07 $31.20 $26.90 11,362
2017-12-22 $31.14 $31.23 $31.14 $31.22 $26.92 7,001
2017-12-21 $31.20 $31.25 $31.16 $31.16 $26.87 21,224
2017-12-20 $31.32 $31.32 $31.16 $31.20 $26.90 15,074
2017-12-19 $31.32 $31.33 $31.22 $31.26 $26.95 10,043
2017-12-18 $31.22 $31.34 $31.22 $31.28 $26.97 17,488
2017-12-15 $30.92 $31.03 $30.89 $30.93 $26.67 12,790
2017-12-14 $31.04 $31.08 $30.81 $30.85 $26.60 21,354
2017-12-13 $31.15 $31.15 $30.95 $30.95 $26.68 18,314
2017-12-12 $31.08 $31.21 $31.08 $31.15 $26.86 15,925
2017-12-11 $31.19 $31.23 $31.13 $31.19 $26.89 15,928
2017-12-08 $31.16 $31.25 $31.16 $31.22 $26.92 6,878
2017-12-07 $30.96 $31.13 $30.90 $31.12 $26.83 12,788
2017-12-06 $30.86 $30.97 $30.86 $30.92 $26.66 5,799
2017-12-05 $31.02 $31.07 $30.89 $30.89 $26.63 29,359
2017-12-04 $31.05 $31.11 $30.94 $30.94 $26.68 27,235
2017-12-01 $30.96 $30.98 $30.71 $30.96 $26.69 43,668
2017-11-30 $30.99 $31.11 $30.99 $30.99 $26.72 13,943
2017-11-29 $31.06 $31.06 $30.84 $30.89 $26.63 14,573
2017-11-28 $30.75 $30.95 $30.75 $30.95 $26.68 17,108
2017-11-27 $30.70 $30.70 $30.59 $30.61 $26.39 5,990
2017-11-24 $30.78 $30.80 $30.71 $30.73 $26.49 3,949
2017-11-22 $30.84 $30.86 $30.65 $30.69 $26.46 13,103
2017-11-21 $30.67 $30.74 $30.67 $30.74 $26.50 12,327
2017-11-20 $30.41 $30.56 $30.41 $30.51 $26.31 36,609
2017-11-17 $30.35 $30.42 $30.33 $30.33 $26.15 6,617
2017-11-16 $30.44 $30.52 $30.39 $30.48 $26.28 7,653
2017-11-15 $30.08 $30.21 $29.95 $30.15 $25.99 10,706
2017-11-14 $30.42 $30.42 $30.37 $30.41 $26.22 2,169
2017-11-13 $30.28 $30.40 $30.28 $30.39 $26.20 27,429
2017-11-10 $30.64 $30.65 $30.56 $30.63 $26.41 12,290
2017-11-09 $30.79 $30.83 $30.49 $30.63 $26.41 64,842
2017-11-08 $31.05 $31.17 $31.02 $31.10 $26.81 35,522
2017-11-07 $31.31 $31.31 $31.13 $31.14 $26.85 20,660
2017-11-06 $31.32 $31.39 $31.31 $31.37 $27.05 15,549
2017-11-03 $31.25 $31.37 $31.25 $31.35 $27.03 7,255
2017-11-02 $31.36 $31.40 $31.27 $31.37 $27.05 37,496
2017-11-01 $31.47 $31.47 $31.36 $31.39 $27.06 5,146
2017-10-31 $31.22 $31.29 $31.22 $31.23 $26.93 20,625
2017-10-30 $31.13 $31.21 $31.12 $31.13 $26.84 25,256
2017-10-27 $31.00 $31.09 $31.00 $31.08 $26.80 33,097
2017-10-26 $30.97 $31.14 $30.96 $31.09 $26.81 53,374
2017-10-25 $30.87 $30.87 $30.64 $30.80 $26.56 317,779
2017-10-24 $30.81 $30.89 $30.81 $30.82 $26.57 14,698
2017-10-23 $30.94 $30.94 $30.77 $30.77 $26.53 22,303
2017-10-20 $30.85 $30.90 $30.85 $30.88 $26.63 3,691
2017-10-19 $30.67 $30.79 $30.64 $30.77 $26.53 6,102
2017-10-18 $30.96 $31.04 $30.96 $31.04 $26.76 14,472
2017-10-17 $30.97 $30.97 $30.87 $30.87 $26.62 9,724
2017-10-16 $30.97 $30.98 $30.92 $30.98 $26.71 11,558
2017-10-13 $30.88 $30.96 $30.84 $30.91 $26.65 6,267
2017-10-12 $30.93 $30.93 $30.90 $30.93 $26.67 23,523
2017-10-11 $30.83 $30.89 $30.83 $30.89 $26.63 40,283
2017-10-10 $30.84 $30.90 $30.76 $30.87 $26.62 24,022
2017-10-09 $30.81 $30.81 $30.73 $30.73 $26.49 25,337
2017-10-06 $30.79 $30.84 $30.77 $30.81 $26.56 21,170
2017-10-05 $30.80 $30.91 $30.80 $30.89 $26.63 5,241
2017-10-04 $30.84 $30.84 $30.76 $30.80 $26.56 15,173
2017-10-03 $30.93 $30.97 $30.89 $30.94 $26.68 10,450
2017-10-02 $30.79 $30.93 $30.79 $30.93 $26.67 35,086
2017-09-29 $30.68 $30.77 $30.65 $30.73 $26.49 11,290
2017-09-28 $30.45 $30.56 $30.43 $30.53 $26.32 8,886
2017-09-27 $30.29 $30.44 $30.29 $30.41 $26.22 27,676
2017-09-26 $30.26 $30.28 $30.22 $30.23 $26.06 7,932
2017-09-25 $30.27 $30.32 $30.24 $30.25 $26.02 15,864
2017-09-22 $30.29 $30.38 $30.29 $30.38 $26.14 3,060
2017-09-21 $30.27 $30.33 $30.27 $30.29 $26.06 6,130
2017-09-20 $30.27 $30.45 $30.27 $30.45 $26.19 7,378
2017-09-19 $30.34 $30.34 $30.30 $30.30 $26.06 8,538
2017-09-18 $30.25 $30.31 $30.20 $30.25 $26.02 10,228
2017-09-15 $30.07 $30.14 $30.07 $30.12 $25.91 9,893
2017-09-14 $30.12 $30.17 $30.10 $30.14 $25.93 77,301
2017-09-13 $30.12 $30.22 $30.12 $30.14 $25.93 17,034
2017-09-12 $30.20 $30.25 $30.20 $30.21 $25.99 31,024
2017-09-11 $30.04 $30.23 $30.03 $30.18 $25.96 26,018
2017-09-08 $29.75 $29.78 $29.70 $29.77 $25.61 8,486
2017-09-07 $29.74 $29.80 $29.72 $29.80 $25.63 12,502
2017-09-06 $29.65 $29.77 $29.62 $29.72 $25.56 44,066
2017-09-05 $29.67 $29.71 $29.43 $29.47 $25.35 15,150
2017-09-01 $29.75 $29.81 $29.70 $29.77 $25.61 5,458
2017-08-31 $29.51 $29.55 $29.47 $29.53 $25.40 24,501
2017-08-30 $29.31 $29.41 $29.29 $29.38 $25.27 93,158
2017-08-29 $28.95 $29.17 $28.83 $29.16 $25.08 38,728
2017-08-28 $29.50 $29.51 $29.38 $29.40 $25.29 7,722
2017-08-25 $29.63 $29.71 $29.57 $29.59 $25.45 8,768
2017-08-24 $29.64 $29.69 $29.62 $29.63 $25.48 2,732
2017-08-23 $29.62 $29.73 $29.62 $29.68 $25.53 12,922
2017-08-22 $29.75 $29.78 $29.71 $29.78 $25.62 12,755
2017-08-21 $29.65 $29.65 $29.50 $29.57 $25.44 11,361
2017-08-18 $29.60 $29.74 $29.60 $29.68 $25.53 17,224
2017-08-17 $29.90 $29.90 $29.58 $29.58 $25.44 31,304
2017-08-16 $29.95 $30.05 $29.77 $29.83 $25.66 80,195
2017-08-15 $29.83 $29.83 $29.69 $29.75 $25.59 17,364
2017-08-14 $29.65 $29.81 $29.65 $29.72 $25.56 16,356
2017-08-11 $29.42 $29.44 $29.33 $29.36 $25.26 37,383
2017-08-10 $29.86 $29.86 $29.60 $29.60 $25.46 16,745
2017-08-09 $29.94 $29.98 $29.90 $29.98 $25.79 14,336
2017-08-08 $30.13 $30.18 $30.04 $30.05 $25.85 23,627
2017-08-07 $30.08 $30.09 $30.03 $30.06 $25.86 5,721
2017-08-04 $29.93 $30.10 $29.93 $30.09 $25.88 45,199
2017-08-03 $29.82 $29.90 $29.82 $29.86 $25.69 8,437
2017-08-02 $29.95 $29.95 $29.82 $29.87 $25.69 13,443
2017-08-01 $29.83 $29.89 $29.83 $29.87 $25.69 8,777
2017-07-31 $29.78 $29.78 $29.59 $29.64 $25.50 24,609
2017-07-28 $29.61 $29.69 $29.59 $29.68 $25.53 12,431
2017-07-27 $29.92 $29.97 $29.79 $29.90 $25.72 16,890
2017-07-26 $29.81 $29.96 $29.81 $29.83 $25.66 76,201
2017-07-25 $29.72 $29.80 $29.71 $29.75 $25.59 13,911
2017-07-24 $29.63 $29.77 $29.63 $29.77 $25.61 20,027
2017-07-21 $29.70 $29.78 $29.62 $29.78 $25.61 16,340
2017-07-20 $30.08 $30.08 $29.91 $29.98 $25.79 30,528
2017-07-19 $29.97 $30.08 $29.93 $30.06 $25.85 26,618
2017-07-18 $29.80 $29.88 $29.77 $29.88 $25.70 30,347
2017-07-17 $29.92 $29.96 $29.90 $29.94 $25.75 117,901
2017-07-14 $29.73 $29.96 $29.73 $29.92 $25.74 35,626
2017-07-13 $29.79 $29.86 $29.74 $29.86 $25.69 64,208
2017-07-12 $29.74 $29.74 $29.63 $29.67 $25.52 520,721
2017-07-11 $29.54 $29.54 $29.39 $29.50 $25.38 46,697
2017-07-10 $29.38 $29.55 $29.34 $29.55 $25.42 50,697
2017-07-07 $29.25 $29.45 $29.25 $29.44 $25.32 25,530
2017-07-06 $29.20 $29.35 $29.19 $29.22 $25.13 35,625
2017-07-05 $29.42 $29.52 $29.39 $29.52 $25.39 102,479
2017-07-03 $29.56 $29.56 $29.40 $29.44 $25.32 96,740
2017-06-30 $29.40 $29.50 $29.35 $29.48 $25.36 13,752
2017-06-29 $29.52 $29.52 $29.15 $29.25 $25.16 53,185
2017-06-28 $29.60 $29.74 $29.57 $29.73 $25.57 19,272
2017-06-27 $29.78 $29.78 $29.53 $29.53 $25.40 27,363
2017-06-26 $30.08 $30.14 $30.00 $30.03 $25.83 29,722
2017-06-23 $30.32 $30.32 $30.21 $30.31 $25.74 13,577
2017-06-22 $30.39 $30.39 $30.34 $30.35 $25.78 17,108
2017-06-21 $30.42 $30.44 $30.35 $30.36 $25.78 19,307
2017-06-20 $30.62 $30.62 $30.41 $30.43 $25.85 10,342
2017-06-19 $30.67 $30.69 $30.61 $30.64 $26.02 11,847
2017-06-16 $30.31 $30.44 $30.31 $30.43 $25.84 11,344
2017-06-15 $30.10 $30.21 $30.09 $30.21 $25.66 15,735
2017-06-14 $30.64 $30.64 $30.48 $30.55 $25.95 18,183
2017-06-13 $30.49 $30.62 $30.47 $30.60 $25.99 40,771
2017-06-12 $30.25 $30.28 $30.17 $30.24 $25.68 19,776
2017-06-09 $30.45 $30.56 $30.35 $30.43 $25.84 55,635
2017-06-08 $30.36 $30.49 $30.30 $30.45 $25.86 101,181
2017-06-07 $30.60 $30.60 $30.40 $30.44 $25.85 103,697
2017-06-06 $30.47 $30.51 $30.40 $30.43 $25.84 13,625
2017-06-05 $30.57 $30.60 $30.54 $30.60 $25.99 9,386
2017-06-02 $30.78 $30.82 $30.67 $30.78 $26.14 36,440
2017-06-01 $30.46 $30.70 $30.46 $30.69 $26.07 28,991
2017-05-31 $30.40 $30.44 $30.24 $30.26 $25.70 34,600
2017-05-30 $30.40 $30.42 $30.35 $30.39 $25.81 22,063
2017-05-26 $30.31 $30.44 $30.31 $30.44 $25.85 8,225
2017-05-25 $30.41 $30.46 $30.34 $30.45 $25.86 51,894
2017-05-24 $30.30 $30.45 $30.30 $30.45 $25.86 19,630
2017-05-23 $30.26 $30.36 $30.26 $30.34 $25.77 7,416
2017-05-22 $30.19 $30.23 $30.09 $30.19 $25.64 47,871
2017-05-19 $29.95 $30.09 $29.95 $30.05 $25.52 20,804
2017-05-18 $29.47 $29.78 $29.40 $29.71 $25.23 53,537
2017-05-17 $30.13 $30.13 $29.67 $29.67 $25.20 55,520
2017-05-16 $30.33 $30.42 $30.33 $30.40 $25.82 26,046
2017-05-15 $30.25 $30.36 $30.22 $30.33 $25.76 33,913
2017-05-12 $30.08 $30.20 $30.03 $30.17 $25.62 22,840
2017-05-11 $30.12 $30.12 $29.96 $30.05 $25.52 30,510
2017-05-10 $30.25 $30.27 $30.20 $30.27 $25.71 24,927
2017-05-09 $30.31 $30.35 $30.18 $30.22 $25.66 22,686
2017-05-08 $30.08 $30.11 $29.96 $30.10 $25.56 20,316
2017-05-05 $30.07 $30.35 $30.03 $30.31 $25.74 98,071
2017-05-04 $29.94 $30.05 $29.92 $30.00 $25.48 126,140
2017-05-03 $29.67 $29.75 $29.63 $29.74 $25.26 40,470
2017-05-02 $29.74 $29.88 $29.74 $29.86 $25.36 48,814
2017-05-01 $29.74 $29.74 $29.48 $29.60 $25.14 140,928
2017-04-28 $29.48 $29.55 $29.47 $29.47 $25.03 18,839
2017-04-27 $29.31 $29.45 $29.31 $29.42 $24.99 73,257
2017-04-26 $29.31 $29.38 $29.22 $29.22 $24.82 73,858
2017-04-25 $29.21 $29.29 $29.21 $29.29 $24.88 61,959
2017-04-24 $28.88 $29.12 $28.88 $29.09 $24.71 281,010
2017-04-21 $28.29 $28.34 $28.23 $28.34 $24.07 63,195
2017-04-20 $28.25 $28.44 $28.21 $28.37 $24.09 55,555
2017-04-19 $28.21 $28.27 $28.12 $28.14 $23.90 51,260
2017-04-18 $28.11 $28.15 $27.97 $28.07 $23.84 170,932
2017-04-17 $28.38 $28.48 $28.37 $28.45 $24.16 8,949
2017-04-13 $28.39 $28.39 $28.31 $28.36 $24.09 27,259
2017-04-12 $28.42 $28.45 $28.39 $28.43 $24.15 36,437
2017-04-11 $28.48 $28.48 $28.34 $28.48 $24.18 44,602
2017-04-10 $28.43 $28.47 $28.37 $28.38 $24.10 153,005
2017-04-07 $28.33 $28.47 $28.33 $28.43 $24.15 8,061
2017-04-06 $28.27 $28.34 $28.27 $28.33 $24.06 33,881
2017-04-05 $28.25 $28.40 $28.20 $28.20 $23.95 20,579
2017-04-04 $28.16 $28.34 $28.16 $28.34 $24.07 64,424
2017-04-03 $28.38 $28.38 $28.21 $28.30 $24.04 18,971
2017-03-31 $28.12 $28.32 $28.12 $28.28 $24.02 21,215
2017-03-30 $27.97 $28.08 $27.97 $28.08 $23.85 14,504
2017-03-29 $27.88 $27.96 $27.83 $27.93 $23.72 207,476
2017-03-28 $27.82 $28.06 $27.82 $28.01 $23.79 7,508
2017-03-27 $27.70 $27.84 $27.65 $27.83 $23.64 21,363
2017-03-24 $27.86 $27.91 $27.83 $27.88 $23.68 19,150
2017-03-23 $27.70 $27.84 $27.68 $27.77 $23.59 189,781
2017-03-22 $27.49 $27.58 $27.41 $27.58 $23.42 709,480
2017-03-21 $27.93 $27.98 $27.52 $27.54 $23.39 61,298
2017-03-20 $27.80 $27.88 $27.75 $27.78 $23.59 58,836
2017-03-17 $27.73 $27.86 $27.70 $27.80 $23.61 21,329
2017-03-16 $27.50 $27.69 $27.50 $27.67 $23.50 21,263
2017-03-15 $27.35 $27.48 $27.33 $27.47 $23.33 68,305
2017-03-14 $27.37 $27.37 $27.28 $27.34 $23.22 14,187
2017-03-13 $27.35 $27.48 $27.35 $27.48 $23.34 45,246
2017-03-10 $27.32 $27.37 $27.25 $27.35 $23.23 69,288
2017-03-09 $27.24 $27.26 $27.15 $27.25 $23.14 160,593
2017-03-08 $27.08 $27.14 $27.04 $27.05 $22.97 36,592
2017-03-07 $27.14 $27.15 $27.07 $27.12 $23.03 15,366
2017-03-06 $27.18 $27.20 $27.06 $27.18 $23.08 11,890
2017-03-03 $27.14 $27.24 $27.14 $27.14 $23.05 71,733
2017-03-02 $27.20 $27.22 $27.15 $27.19 $23.09 9,767
2017-03-01 $27.06 $27.27 $27.06 $27.20 $23.10 60,788
2017-02-28 $26.70 $26.78 $26.70 $26.73 $22.70 31,440
2017-02-27 $26.48 $26.72 $26.48 $26.71 $22.68 11,904
2017-02-24 $26.45 $26.58 $26.30 $26.58 $22.57 31,434
2017-02-23 $26.88 $26.97 $26.82 $26.85 $22.80 42,115
2017-02-22 $26.79 $26.89 $26.79 $26.89 $22.84 12,298
2017-02-21 $26.87 $26.98 $26.87 $26.96 $22.90 22,115
2017-02-17 $26.75 $26.85 $26.74 $26.84 $22.80 29,808
2017-02-16 $26.80 $26.88 $26.79 $26.88 $22.83 15,067
2017-02-15 $26.79 $26.90 $26.79 $26.86 $22.81 21,543
2017-02-14 $26.78 $26.88 $26.76 $26.84 $22.80 33,883
2017-02-13 $26.69 $26.75 $26.67 $26.67 $22.65 393,111
2017-02-10 $26.39 $26.50 $26.39 $26.45 $22.46 27,996
2017-02-09 $26.34 $26.41 $26.27 $26.39 $22.41 17,403
2017-02-08 $26.12 $26.28 $26.11 $26.28 $22.32 15,409
2017-02-07 $26.21 $26.24 $26.14 $26.23 $22.28 27,356
2017-02-06 $26.27 $26.27 $26.06 $26.08 $22.15 22,153
2017-02-03 $26.49 $26.50 $26.42 $26.48 $22.49 26,480
2017-02-02 $26.47 $26.48 $26.39 $26.47 $22.48 17,839
2017-02-01 $26.40 $26.47 $26.33 $26.41 $22.43 24,205
2017-01-31 $26.29 $26.29 $26.08 $26.18 $22.23 68,068
2017-01-30 $26.45 $26.46 $26.30 $26.40 $22.42 8,943
2017-01-27 $26.64 $26.69 $26.61 $26.66 $22.64 22,990
2017-01-26 $26.62 $26.72 $26.61 $26.66 $22.64 22,854
2017-01-25 $26.82 $26.82 $26.69 $26.77 $22.74 55,727
2017-01-24 $26.58 $26.74 $26.55 $26.70 $22.68 42,687
2017-01-23 $26.48 $26.52 $26.39 $26.50 $22.51 19,055
2017-01-20 $26.43 $26.52 $26.42 $26.46 $22.47 17,643
2017-01-19 $26.43 $26.52 $26.40 $26.42 $22.44 26,703
2017-01-18 $26.36 $26.41 $26.29 $26.41 $22.43 28,403
2017-01-17 $26.35 $26.38 $26.29 $26.31 $22.35 34,298
2017-01-13 $26.38 $26.40 $26.31 $26.35 $22.38 36,889
2017-01-12 $26.33 $26.33 $26.14 $26.26 $22.30 42,014
2017-01-11 $26.34 $26.39 $26.20 $26.39 $22.41 16,604
2017-01-10 $26.24 $26.28 $26.18 $26.22 $22.27 39,057
2017-01-09 $26.26 $26.26 $26.16 $26.18 $22.23 336,263
2017-01-06 $26.33 $26.43 $26.28 $26.40 $22.42 21,198
2017-01-05 $26.36 $26.40 $26.32 $26.34 $22.37 83,880
2017-01-04 $26.33 $26.35 $26.25 $26.32 $22.35 53,590
2017-01-03 $26.31 $26.41 $26.30 $26.41 $22.43 69,840
2016-12-30 $25.88 $25.91 $25.82 $25.83 $21.94 22,506
2016-12-29 $25.80 $25.88 $25.80 $25.84 $21.95 22,649
2016-12-28 $25.89 $25.89 $25.73 $25.75 $21.87 24,546
2016-12-27 $25.82 $25.94 $25.82 $25.86 $21.96 35,564
2016-12-23 $25.71 $25.81 $25.71 $25.79 $21.90 11,148
2016-12-22 $26.03 $26.03 $25.87 $25.92 $21.78 25,953
2016-12-21 $25.99 $26.01 $25.96 $25.99 $21.84 131,339
2016-12-20 $25.81 $25.90 $25.79 $25.89 $21.75 50,954
2016-12-19 $25.78 $25.82 $25.69 $25.72 $21.61 38,049
2016-12-16 $25.72 $25.75 $25.64 $25.71 $21.60 24,059
2016-12-15 $25.51 $25.68 $25.51 $25.64 $21.54 130,130
2016-12-14 $25.57 $25.62 $25.41 $25.41 $21.35 26,027
2016-12-13 $25.45 $25.63 $25.45 $25.56 $21.48 13,528
2016-12-12 $25.26 $25.40 $25.26 $25.32 $21.28 83,193
2016-12-09 $25.35 $25.46 $25.32 $25.45 $21.39 54,293
2016-12-08 $25.14 $25.34 $25.14 $25.26 $21.23 181,130
2016-12-07 $24.78 $25.17 $24.78 $25.10 $21.09 112,843
2016-12-06 $24.39 $24.75 $24.35 $24.69 $20.75 382,614
2016-12-05 $24.13 $24.25 $24.13 $24.25 $20.38 50,345
2016-12-02 $24.09 $24.10 $23.99 $24.06 $20.22 89,436
2016-12-01 $24.18 $24.24 $24.10 $24.14 $20.28 324,303
2016-11-30 $24.20 $24.29 $24.19 $24.21 $20.34 55,894
2016-11-29 $24.06 $24.24 $24.06 $24.16 $20.30 68,225
2016-11-28 $24.19 $24.19 $24.05 $24.05 $20.21 34,834
2016-11-25 $24.20 $24.30 $24.20 $24.29 $20.41 33,142
2016-11-23 $24.07 $24.20 $24.07 $24.19 $20.33 14,439
2016-11-22 $24.20 $24.31 $24.20 $24.30 $20.42 15,433
2016-11-21 $24.06 $24.10 $23.99 $24.09 $20.24 125,148
2016-11-18 $23.97 $24.09 $23.97 $24.03 $20.19 15,170
2016-11-17 $24.02 $24.15 $24.02 $24.15 $20.29 43,639
2016-11-16 $24.01 $24.08 $23.98 $24.01 $20.18 116,368
2016-11-15 $24.01 $24.21 $24.01 $24.21 $20.34 68,408
2016-11-14 $24.01 $24.13 $24.00 $24.09 $20.24 38,957
2016-11-11 $24.13 $24.16 $24.05 $24.13 $20.28 25,740
2016-11-10 $24.34 $24.34 $24.14 $24.27 $20.39 31,250
2016-11-09 $24.19 $24.39 $24.14 $24.30 $20.42 33,929
2016-11-08 $24.09 $24.29 $24.07 $24.28 $20.40 56,725
2016-11-07 $24.02 $24.19 $24.02 $24.17 $20.31 62,728
2016-11-04 $23.81 $23.87 $23.68 $23.69 $19.91 82,145
2016-11-03 $24.22 $24.22 $24.04 $24.06 $20.22 26,793
2016-11-02 $24.25 $24.31 $24.02 $24.17 $20.31 184,322
2016-11-01 $24.64 $24.69 $24.40 $24.46 $20.55 42,956
2016-10-31 $24.72 $24.72 $24.64 $24.66 $20.72 34,407
2016-10-28 $24.72 $24.80 $24.61 $24.65 $20.71 9,150
2016-10-27 $24.70 $24.77 $24.67 $24.68 $20.74 11,943
2016-10-26 $24.64 $24.79 $24.64 $24.72 $20.78 7,227
2016-10-25 $24.79 $24.88 $24.78 $24.82 $20.86 20,050
2016-10-24 $24.98 $24.98 $24.88 $24.94 $20.95 8,502
2016-10-21 $24.82 $24.86 $24.82 $24.85 $20.88 11,274
2016-10-20 $24.78 $24.88 $24.78 $24.86 $20.89 13,134
2016-10-19 $24.70 $24.84 $24.70 $24.78 $20.82 24,970
2016-10-18 $24.66 $24.72 $24.65 $24.67 $20.73 15,269
2016-10-17 $24.42 $24.49 $24.42 $24.48 $20.57 9,207
2016-10-14 $24.50 $24.51 $24.45 $24.49 $20.58 12,314
2016-10-13 $24.21 $24.32 $24.09 $24.29 $20.41 22,367
2016-10-12 $24.40 $24.42 $24.36 $24.41 $20.51 10,244
2016-10-11 $24.38 $24.42 $24.26 $24.32 $20.44 18,378
2016-10-10 $24.33 $24.43 $24.33 $24.37 $20.48 21,109
2016-10-07 $24.25 $24.29 $24.15 $24.25 $20.38 23,545
2016-10-06 $24.43 $24.56 $24.43 $24.54 $20.62 34,779
2016-10-05 $24.53 $24.57 $24.50 $24.53 $20.61 38,228
2016-10-04 $24.48 $24.57 $24.32 $24.38 $20.49 86,661
2016-10-03 $24.43 $24.45 $24.38 $24.45 $20.54 4,710
2016-09-30 $24.28 $24.46 $24.28 $24.42 $20.52 56,192
2016-09-29 $24.44 $24.49 $24.13 $24.18 $20.32 34,407
2016-09-28 $24.30 $24.51 $24.30 $24.50 $20.59 31,059
2016-09-27 $23.98 $24.22 $23.98 $24.21 $20.34 82,813
2016-09-26 $24.25 $24.30 $24.21 $24.24 $20.37 20,594
2016-09-23 $24.63 $24.63 $24.53 $24.54 $20.54 29,362
2016-09-22 $24.76 $24.77 $24.69 $24.73 $20.69 18,236
2016-09-21 $24.43 $24.55 $24.32 $24.52 $20.52 27,881
2016-09-20 $24.32 $24.32 $24.25 $24.29 $20.33 28,034
2016-09-19 $24.34 $24.38 $24.27 $24.29 $20.33 14,379
2016-09-16 $24.16 $24.21 $24.09 $24.18 $20.23 13,546
2016-09-15 $24.17 $24.38 $24.17 $24.33 $20.36 5,079
2016-09-14 $24.22 $24.27 $24.16 $24.17 $20.23 32,092
2016-09-13 $24.34 $24.34 $24.21 $24.27 $20.31 18,486
2016-09-12 $24.30 $24.64 $24.29 $24.63 $20.61 53,624
2016-09-09 $24.83 $24.83 $24.54 $24.54 $20.54 12,788
2016-09-08 $24.92 $25.02 $24.91 $24.97 $20.90 64,906
2016-09-07 $24.92 $24.96 $24.91 $24.96 $20.89 13,789
2016-09-06 $24.88 $24.92 $24.80 $24.85 $20.80 65,460
2016-09-02 $24.65 $24.75 $24.65 $24.74 $20.70 16,095
2016-09-01 $24.55 $24.57 $24.48 $24.55 $20.54 5,804
2016-08-31 $24.48 $24.50 $24.27 $24.38 $20.40 15,907
2016-08-30 $24.42 $24.47 $24.37 $24.38 $20.40 76,618
2016-08-29 $24.27 $24.34 $24.27 $24.33 $20.36 23,187
2016-08-26 $24.35 $24.36 $24.09 $24.25 $20.29 34,309
2016-08-25 $24.24 $24.29 $24.20 $24.20 $20.25 16,984
2016-08-24 $24.41 $24.49 $24.37 $24.37 $20.39 16,933
2016-08-23 $24.44 $24.48 $24.38 $24.38 $20.40 14,532
2016-08-22 $24.18 $24.26 $24.15 $24.23 $20.28 245,457
2016-08-19 $24.18 $24.20 $24.10 $24.20 $20.25 11,047
2016-08-18 $24.33 $24.38 $24.30 $24.33 $20.36 52,824
2016-08-17 $24.21 $24.31 $24.17 $24.29 $20.33 59,537
2016-08-16 $24.48 $24.51 $24.37 $24.38 $20.40 57,269
2016-08-15 $24.60 $24.64 $24.59 $24.59 $20.58 30,868
2016-08-12 $24.57 $24.62 $24.57 $24.59 $20.58 25,760
2016-08-11 $24.59 $24.64 $24.58 $24.61 $20.59 16,478
2016-08-10 $24.42 $24.50 $24.42 $24.43 $20.44 14,774
2016-08-09 $24.38 $24.49 $24.38 $24.42 $20.44 18,306
2016-08-08 $24.34 $24.34 $24.25 $24.28 $20.32 196,453
2016-08-05 $24.19 $24.23 $24.18 $24.19 $20.24 46,134
2016-08-04 $23.79 $23.95 $23.79 $23.91 $20.01 36,632
2016-08-03 $23.65 $23.80 $23.65 $23.80 $19.92 42,714
2016-08-02 $23.80 $23.81 $23.73 $23.78 $19.90 27,708
2016-08-01 $24.20 $24.20 $24.02 $24.05 $20.13 48,434
2016-07-29 $24.38 $24.39 $24.24 $24.37 $20.39 52,460
2016-07-28 $24.32 $24.41 $24.26 $24.40 $20.42 73,128
2016-07-27 $24.40 $24.40 $24.29 $24.34 $20.37 39,537
2016-07-26 $24.11 $24.16 $24.09 $24.13 $20.19 27,433
2016-07-25 $24.06 $24.12 $24.00 $24.04 $20.12 13,678
2016-07-22 $23.90 $24.00 $23.90 $23.98 $20.07 277,665
2016-07-21 $23.80 $23.94 $23.74 $23.81 $19.92 47,861
2016-07-20 $23.79 $23.89 $23.78 $23.82 $19.93 185,762
2016-07-19 $23.59 $23.73 $23.59 $23.68 $19.82 42,062
2016-07-18 $23.66 $23.76 $23.65 $23.66 $19.80 16,772
2016-07-15 $23.56 $23.59 $23.53 $23.58 $19.73 60,168
2016-07-14 $23.66 $23.71 $23.59 $23.62 $19.77 84,275
2016-07-13 $23.51 $23.52 $23.37 $23.40 $19.58 55,574
2016-07-12 $23.46 $23.55 $23.42 $23.42 $19.60 152,152
2016-07-11 $23.06 $23.26 $23.06 $23.13 $19.36 71,737
2016-07-08 $22.68 $22.81 $22.68 $22.77 $19.05 273,487
2016-07-07 $22.32 $22.43 $22.16 $22.25 $18.62 52,309
2016-07-06 $22.02 $22.23 $21.91 $22.21 $18.59 95,186
2016-07-05 $22.51 $22.51 $22.21 $22.27 $18.64 15,019
2016-07-01 $22.98 $23.18 $22.98 $23.10 $19.33 441,450
2016-06-30 $22.75 $23.16 $22.71 $23.01 $19.26 93,306
2016-06-29 $22.57 $22.66 $22.55 $22.60 $18.91 194,732
2016-06-28 $22.32 $22.47 $22.25 $22.42 $18.76 140,299
2016-06-27 $22.09 $22.09 $21.78 $22.02 $18.43 161,181
2016-06-24 $22.64 $22.96 $22.42 $22.53 $18.85 145,016
2016-06-23 $24.19 $24.44 $24.04 $24.40 $20.42 35,016
2016-06-22 $23.88 $23.96 $23.70 $23.71 $19.84 73,462
2016-06-21 $23.82 $24.06 $23.80 $23.94 $20.03 35,787
2016-06-20 $23.84 $23.89 $23.73 $23.76 $19.88 34,197
2016-06-17 $23.57 $23.78 $23.54 $23.72 $19.61 107,123
2016-06-16 $23.21 $23.41 $23.05 $23.39 $19.33 151,339
2016-06-15 $23.56 $23.56 $23.33 $23.36 $19.31 109,585
2016-06-14 $23.44 $23.53 $23.36 $23.49 $19.42 72,173
2016-06-13 $23.79 $23.89 $23.61 $23.63 $19.53 48,725
2016-06-10 $24.44 $24.44 $24.19 $24.26 $20.05 62,555
2016-06-09 $24.89 $24.94 $24.83 $24.89 $20.57 92,610
2016-06-08 $25.01 $25.08 $25.00 $25.05 $20.71 23,818
2016-06-07 $24.96 $25.11 $24.96 $24.97 $20.64 42,284
2016-06-06 $24.83 $24.86 $24.79 $24.81 $20.51 31,231
2016-06-03 $24.94 $24.94 $24.69 $24.85 $20.54 25,758
2016-06-02 $24.91 $25.08 $24.91 $25.06 $20.71 41,513
2016-06-01 $24.82 $24.95 $24.80 $24.89 $20.57 33,763
2016-05-31 $24.99 $25.07 $24.89 $24.96 $20.63 24,358
2016-05-27 $24.87 $24.98 $24.87 $24.94 $20.61 24,658
2016-05-26 $24.82 $24.92 $24.82 $24.85 $20.54 38,904
2016-05-25 $24.75 $24.84 $24.75 $24.76 $20.47 13,703
2016-05-24 $24.47 $24.67 $24.47 $24.61 $20.34 64,685
2016-05-23 $24.26 $24.36 $24.26 $24.26 $20.05 63,658
2016-05-20 $24.19 $24.26 $24.16 $24.22 $20.02 70,619
2016-05-19 $23.98 $24.14 $23.97 $24.14 $19.95 44,546
2016-05-18 $24.07 $24.23 $24.03 $24.10 $19.92 15,340
2016-05-17 $24.18 $24.18 $23.96 $24.04 $19.87 19,720
2016-05-16 $24.07 $24.26 $24.07 $24.21 $20.01 24,700
2016-05-13 $23.96 $24.09 $23.86 $23.87 $19.73 110,636
2016-05-12 $24.20 $24.20 $23.99 $24.13 $19.94 25,422
2016-05-11 $23.97 $24.06 $23.91 $23.96 $19.80 41,565
2016-05-10 $24.06 $24.18 $24.02 $24.17 $19.98 21,275
2016-05-09 $24.00 $24.04 $23.94 $23.99 $19.83 36,264
2016-05-06 $23.98 $24.04 $23.89 $24.03 $19.86 27,522
2016-05-05 $23.90 $24.02 $23.88 $23.95 $19.80 40,784
2016-05-04 $23.85 $23.92 $23.85 $23.91 $19.76 178,995
2016-05-03 $23.99 $24.00 $23.90 $23.94 $19.79 65,007
2016-05-02 $24.29 $24.29 $24.16 $24.27 $20.06 50,644
2016-04-29 $24.19 $24.29 $24.14 $24.22 $20.02 44,744
2016-04-28 $24.22 $24.36 $24.10 $24.15 $19.96 16,514
2016-04-27 $24.30 $24.43 $24.27 $24.40 $20.17 17,594
2016-04-26 $24.18 $24.26 $24.17 $24.24 $20.03 23,026
2016-04-25 $24.16 $24.17 $24.07 $24.16 $19.97 67,211
2016-04-22 $24.26 $24.31 $24.21 $24.28 $20.07 159,039
2016-04-21 $24.20 $24.31 $24.13 $24.18 $19.99 25,383
2016-04-20 $24.36 $24.49 $24.34 $24.39 $20.16 176,207
2016-04-19 $24.36 $24.38 $24.29 $24.38 $20.15 23,477
2016-04-18 $24.10 $24.20 $24.10 $24.15 $19.96 67,095
2016-04-15 $24.13 $24.13 $24.03 $24.03 $19.86 58,933
2016-04-14 $24.18 $24.23 $24.12 $24.12 $19.94 17,433
2016-04-13 $24.08 $24.19 $24.08 $24.17 $19.98 28,183
2016-04-12 $23.75 $23.83 $23.66 $23.78 $19.66 39,096
2016-04-11 $23.71 $23.81 $23.66 $23.68 $19.57 34,693
2016-04-08 $23.56 $23.64 $23.48 $23.56 $19.47 41,553
2016-04-07 $23.36 $23.42 $23.12 $23.21 $19.18 25,527
2016-04-06 $23.35 $23.53 $23.35 $23.51 $19.43 32,860
2016-04-05 $23.34 $23.40 $23.26 $23.27 $19.23 25,915
2016-04-04 $23.82 $23.83 $23.68 $23.72 $19.61 27,948
2016-04-01 $23.62 $23.82 $23.62 $23.77 $19.65 257,660
2016-03-31 $23.97 $24.01 $23.87 $23.91 $19.76 15,421
2016-03-30 $24.07 $24.12 $24.02 $24.04 $19.87 36,736
2016-03-29 $23.54 $23.76 $23.54 $23.74 $19.62 41,657
2016-03-28 $23.76 $23.81 $23.60 $23.67 $19.56 50,237
2016-03-24 $23.57 $23.65 $23.55 $23.64 $19.54 31,617
2016-03-23 $23.86 $23.86 $23.73 $23.77 $19.65 50,564
2016-03-22 $23.67 $23.91 $23.67 $23.86 $19.72 11,907
2016-03-21 $23.84 $23.92 $23.79 $23.85 $19.71 46,244
2016-03-18 $23.81 $23.87 $23.78 $23.83 $19.70 43,795
2016-03-17 $23.60 $23.77 $23.55 $23.73 $19.61 28,323
2016-03-16 $23.73 $23.79 $23.65 $23.71 $19.60 73,150
2016-03-15 $23.62 $23.70 $23.59 $23.66 $19.56 29,784
2016-03-14 $23.76 $23.86 $23.74 $23.81 $19.68 66,331
2016-03-11 $23.50 $23.65 $23.49 $23.64 $19.54 54,961
2016-03-10 $23.32 $23.39 $22.73 $22.98 $19.00 64,926
2016-03-09 $23.26 $23.27 $23.11 $23.16 $19.14 32,052
2016-03-08 $23.24 $23.25 $23.10 $23.12 $19.11 52,607
2016-03-07 $23.32 $23.47 $23.31 $23.38 $19.33 16,840
2016-03-04 $23.50 $23.56 $23.37 $23.42 $19.36 25,804
2016-03-03 $23.25 $23.41 $23.17 $23.39 $19.33 280,280
2016-03-02 $23.17 $23.21 $23.08 $23.21 $19.18 33,103
2016-03-01 $23.26 $23.40 $23.15 $23.34 $19.29 104,798
2016-02-29 $22.80 $23.00 $22.71 $22.72 $18.78 127,723
2016-02-26 $22.72 $22.77 $22.62 $22.63 $18.71 118,419
2016-02-25 $22.54 $22.65 $22.42 $22.64 $18.71 28,934
2016-02-24 $22.18 $22.50 $22.04 $22.45 $18.56 270,585
2016-02-23 $22.63 $22.66 $22.39 $22.39 $18.51 22,406
2016-02-22 $22.64 $22.70 $22.59 $22.66 $18.73 27,148
2016-02-19 $22.20 $22.28 $22.12 $22.27 $18.41 163,098
2016-02-18 $22.56 $22.56 $22.36 $22.39 $18.51 56,752
2016-02-17 $22.16 $22.39 $22.16 $22.36 $18.48 48,407
2016-02-16 $21.70 $21.84 $21.60 $21.84 $18.05 35,325
2016-02-12 $21.03 $21.18 $20.95 $21.18 $17.51 42,374
2016-02-11 $20.93 $21.02 $20.68 $20.90 $17.28 67,586
2016-02-10 $21.39 $21.48 $21.10 $21.14 $17.47 91,262
2016-02-09 $20.60 $21.03 $20.57 $20.96 $17.32 99,220
2016-02-08 $21.61 $21.61 $21.18 $21.34 $17.64 67,745
2016-02-05 $22.50 $22.50 $22.16 $22.23 $18.37 87,986
2016-02-04 $22.24 $22.41 $22.13 $22.34 $18.47 44,317
2016-02-03 $22.66 $22.66 $22.22 $22.53 $18.62 40,973
2016-02-02 $22.96 $22.96 $22.52 $22.54 $18.63 34,474
2016-02-01 $23.09 $23.26 $22.98 $23.17 $19.15 55,877
2016-01-29 $22.90 $23.23 $22.90 $23.19 $19.17 45,094
2016-01-28 $22.96 $22.96 $22.61 $22.75 $18.80 52,411
2016-01-27 $22.91 $23.10 $22.65 $22.74 $18.80 67,153
2016-01-26 $22.85 $23.04 $22.81 $23.01 $19.02 75,073
2016-01-25 $22.77 $22.82 $22.60 $22.60 $18.68 74,107
2016-01-22 $22.81 $22.90 $22.71 $22.89 $18.92 77,871
2016-01-21 $22.03 $22.24 $21.89 $22.08 $18.25 36,511
2016-01-20 $22.06 $22.13 $21.54 $22.01 $18.19 642,904
2016-01-19 $22.59 $22.59 $22.17 $22.44 $18.55 542,549
2016-01-15 $22.37 $22.53 $22.15 $22.50 $18.59 2,099,065
2016-01-14 $23.04 $23.32 $22.88 $23.24 $19.21 95,161
2016-01-13 $23.61 $23.61 $22.95 $22.97 $18.99 82,570
2016-01-12 $23.44 $23.51 $23.26 $23.49 $19.42 159,118
2016-01-11 $23.24 $23.24 $22.93 $23.17 $19.15 210,415
2016-01-08 $23.40 $23.44 $22.96 $22.99 $19.00 609,888
2016-01-07 $23.31 $23.48 $23.06 $23.11 $19.10 388,841
2016-01-06 $23.78 $23.87 $23.60 $23.73 $19.61 40,193
2016-01-05 $24.19 $24.27 $24.11 $24.26 $20.05 28,357
2016-01-04 $24.26 $24.38 $24.11 $24.38 $20.15 61,583
2015-12-31 $24.62 $24.78 $24.54 $24.56 $20.30 192,971
2015-12-30 $24.79 $24.84 $24.66 $24.71 $20.42 237,479
2015-12-29 $24.77 $24.84 $24.70 $24.79 $20.49 125,151
2015-12-28 $24.50 $24.60 $24.41 $24.52 $20.27 49,582
2015-12-24 $24.55 $24.58 $24.50 $24.51 $20.26 22,069
2015-12-23 $24.45 $24.60 $24.41 $24.56 $20.30 39,109
2015-12-22 $24.02 $24.28 $24.02 $24.25 $20.04 129,765
2015-12-21 $24.47 $24.47 $24.00 $24.13 $19.94 96,465
2015-12-18 $24.88 $24.98 $24.70 $24.70 $19.97 90,937
2015-12-17 $25.24 $25.26 $25.04 $25.05 $20.25 96,086
2015-12-16 $24.90 $25.24 $24.80 $25.20 $20.37 49,022
2015-12-15 $24.55 $24.71 $24.55 $24.62 $19.90 61,455
2015-12-14 $24.32 $24.44 $24.06 $24.44 $19.76 185,522
2015-12-11 $24.50 $24.50 $24.25 $24.29 $19.64 115,317
2015-12-10 $24.91 $25.02 $24.87 $24.90 $20.13 31,926
2015-12-09 $24.91 $25.15 $24.66 $24.78 $20.03 82,984
2015-12-08 $25.13 $25.17 $25.01 $25.13 $20.31 25,495
2015-12-07 $25.64 $25.64 $25.50 $25.60 $20.69 22,347
2015-12-04 $25.34 $25.69 $25.33 $25.68 $20.76 77,458
2015-12-03 $25.69 $25.69 $24.99 $25.04 $20.24 100,879
2015-12-02 $25.89 $25.92 $25.58 $25.58 $20.68 129,225
2015-12-01 $25.90 $25.91 $25.81 $25.89 $20.93 42,048
2015-11-30 $25.73 $25.87 $25.73 $25.80 $20.86 20,244
2015-11-27 $25.61 $25.73 $25.61 $25.68 $20.76 11,549
2015-11-25 $25.40 $25.53 $25.40 $25.48 $20.60 64,480
2015-11-24 $25.23 $25.39 $25.22 $25.35 $20.49 35,333
2015-11-23 $25.59 $25.63 $25.44 $25.52 $20.63 34,496
2015-11-20 $25.71 $25.71 $25.59 $25.62 $20.71 51,511
2015-11-19 $25.70 $25.70 $25.57 $25.59 $20.69 22,643
2015-11-18 $25.58 $25.73 $25.50 $25.68 $20.76 61,054
2015-11-17 $25.53 $25.57 $25.32 $25.38 $20.52 131,126
2015-11-16 $24.96 $25.40 $24.96 $25.38 $20.52 63,798
2015-11-13 $24.96 $25.08 $24.91 $24.94 $20.16 74,032
2015-11-12 $25.18 $25.18 $24.97 $24.97 $20.18 103,392
2015-11-11 $25.57 $25.57 $25.40 $25.40 $20.53 39,585
2015-11-10 $25.24 $25.40 $25.24 $25.36 $20.50 34,168
2015-11-09 $25.54 $25.54 $25.30 $25.43 $20.56 53,956
2015-11-06 $25.53 $25.67 $25.50 $25.64 $20.73 575,643
2015-11-05 $25.48 $25.49 $25.32 $25.37 $20.51 247,788
2015-11-04 $25.45 $25.49 $25.32 $25.42 $20.55 103,232
2015-11-03 $25.39 $25.52 $25.36 $25.46 $20.58 83,351
2015-11-02 $25.26 $25.46 $25.26 $25.43 $20.56 200,775
2015-10-30 $25.02 $25.23 $25.02 $25.14 $20.32 18,926
2015-10-29 $25.03 $25.11 $24.95 $25.10 $20.29 13,139
2015-10-28 $24.91 $25.25 $24.91 $25.25 $20.41 22,598
2015-10-27 $24.96 $24.98 $24.85 $24.87 $20.10 30,494
2015-10-26 $25.29 $25.29 $25.15 $25.17 $20.35 22,354
2015-10-23 $25.09 $25.33 $25.09 $25.31 $20.46 19,992
2015-10-22 $24.68 $24.99 $24.63 $24.95 $20.17 61,335
2015-10-21 $24.61 $24.62 $24.47 $24.47 $19.78 37,950
2015-10-20 $24.47 $24.50 $24.39 $24.45 $19.76 19,080
2015-10-19 $24.37 $24.50 $24.37 $24.47 $19.78 23,760
2015-10-16 $24.39 $24.39 $24.25 $24.35 $19.69 13,200
2015-10-15 $24.13 $24.45 $24.13 $24.43 $19.75 38,848
2015-10-14 $24.10 $24.14 $23.93 $23.99 $19.39 58,890
2015-10-13 $23.95 $24.16 $23.95 $24.02 $19.42 21,773
2015-10-12 $24.43 $24.43 $24.25 $24.31 $19.65 31,577
2015-10-09 $24.61 $24.61 $24.35 $24.47 $19.78 23,523
2015-10-08 $24.43 $24.70 $24.40 $24.66 $19.93 123,758
2015-10-07 $24.49 $24.57 $24.33 $24.51 $19.81 56,791
2015-10-06 $24.40 $24.48 $24.24 $24.28 $19.63 162,537
2015-10-05 $24.19 $24.38 $24.15 $24.36 $19.69 43,280
2015-10-02 $23.39 $23.93 $23.36 $23.93 $19.34 50,706
2015-10-01 $23.52 $23.63 $23.30 $23.54 $19.03 72,223
2015-09-30 $23.50 $23.50 $23.29 $23.44 $18.95 34,625
2015-09-29 $23.06 $23.16 $22.97 $23.11 $18.68 19,805
2015-09-28 $23.31 $23.32 $22.97 $23.00 $18.59 46,852
2015-09-25 $23.68 $23.68 $23.30 $23.45 $18.96 104,089
2015-09-24 $23.23 $23.44 $23.01 $23.34 $18.87 185,401
2015-09-23 $23.55 $23.61 $23.39 $23.49 $18.99 95,660
2015-09-22 $23.60 $23.63 $23.42 $23.57 $19.05 97,251
2015-09-21 $23.98 $24.10 $23.87 $23.96 $19.37 40,152
2015-09-18 $23.77 $24.08 $23.75 $23.99 $19.31 64,326
2015-09-17 $24.30 $24.49 $24.16 $24.17 $19.46 81,368
2015-09-16 $24.27 $24.30 $24.16 $24.28 $19.55 70,067
2015-09-15 $23.98 $24.12 $23.90 $24.02 $19.34 45,622
2015-09-14 $23.97 $23.97 $23.74 $23.82 $19.18 67,822
2015-09-11 $24.09 $24.15 $24.00 $24.15 $19.44 62,324
2015-09-10 $24.28 $24.39 $24.24 $24.35 $19.60 21,493
2015-09-09 $24.67 $24.67 $24.05 $24.10 $19.40 260,896
2015-09-08 $24.28 $24.35 $24.20 $24.35 $19.60 27,078
2015-09-04 $23.91 $23.94 $23.67 $23.81 $19.17 87,374
2015-09-03 $24.12 $24.37 $24.08 $24.15 $19.44 29,457

WisdomTree Europe Hedged SmallCap Equity Fund (EUSC) News Headlines

Recent WisdomTree Europe Hedged SmallCap Equity Fund (EUSC) News
Similar Companies to WisdomTree Europe Hedged SmallCap Equity Fund (EUSC) 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.