WisdomTree International Quality Dividend Growth Fund (IQDG) Exchange: BATS

Data as of April 24, 2024

$36.35 ($-0.09) -0.25%

WisdomTree International Quality Dividend Growth Fund - Daily Information
Click for more stock information on WisdomTree International Quality Dividend Growth Fund.
Daily Information Data
Date April 24, 2024
Open $36.95
Previous Close $36.35
High $36.95
Low $36.29
Adjusted Open $36.95
Previous Adjusted Close $36.35
Adjusted High $36.95
Adjusted Low $36.29

About WisdomTree International Quality Dividend Growth Fund (IQDG)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index consists of dividend-paying common stocks with growth characteristics of companies in the industrialized world, excluding Canada and the United States. The Index is generally comprised of the 300 companies in the WisdomTree International Equity Index with the best combined rank of certain growth and quality factors: specifically long-term earnings growth expectations, return on equity, and return on assets. The WisdomTree International Equity Index is a fundamentally weighted index that is comprised of companies that pay regular cash dividends. To be eligible for inclusion in the WisdomTree International Equity Index a company must be incorporated in and list its shares on the major stock exchange in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong, or Singapore. Currently a significant portion of the Index is comprised of companies organized in the United Kingdom, although this may change from time to time. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (ii) market capitalization of at least $1 billion; (iii) an earnings yield that is greater than its dividend yield; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Eligible companies are ranked according to a rules-based calculation based on the following three factors, weighted as follows: long-term earnings growth expectations (50%), the historical three-year average return on equity (25%), and the historical three-year average return on assets (25%). The top 300 ranked companies are selected for inclusion in the Index. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 5% and the maximum weight of any one sector or country in the Index is capped at 20%; however, security, sector and country weights may fluctuate above their specified caps 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 health care, information technology and consumer staples sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree International Quality Dividend Growth Fund (IQDG)

Date Open High Low Close Adj.Close Volume
2024-04-15 $36.95 $36.95 $36.29 $36.35 $36.35 697,657
2024-04-12 $36.78 $36.84 $36.41 $36.44 $36.44 75,604
2024-04-11 $37.07 $37.18 $36.74 $37.15 $37.15 62,477
2024-04-10 $36.85 $37.07 $36.78 $36.92 $36.92 66,707
2024-04-09 $37.60 $37.61 $37.27 $37.45 $37.45 52,468
2024-04-08 $37.47 $37.52 $37.41 $37.47 $37.47 74,969
2024-04-05 $37.23 $37.40 $37.07 $37.36 $37.36 53,734
2024-04-04 $37.92 $37.93 $37.24 $37.30 $37.30 64,520
2024-04-03 $37.39 $37.77 $37.39 $37.71 $37.71 130,436
2024-04-02 $37.52 $37.52 $37.39 $37.50 $37.50 77,919
2024-04-01 $38.07 $38.12 $37.86 $37.91 $37.91 78,192
2024-03-28 $38.13 $38.13 $38.01 $38.06 $38.06 231,377
2024-03-27 $38.01 $38.18 $37.90 $38.18 $38.18 80,918
2024-03-26 $37.96 $37.96 $37.82 $37.83 $37.83 90,275
2024-03-25 $37.76 $37.90 $37.75 $37.79 $37.79 66,702
2024-03-22 $37.95 $37.96 $37.84 $37.87 $37.87 49,409
2024-03-21 $38.23 $38.35 $38.21 $38.23 $38.02 105,766
2024-03-20 $37.85 $38.33 $37.82 $38.32 $38.11 88,602
2024-03-19 $37.88 $38.05 $37.78 $37.86 $37.65 137,460
2024-03-18 $38.00 $38.07 $37.90 $37.90 $37.69 145,431
2024-03-15 $38.06 $38.09 $37.88 $38.01 $38.01 47,669
2024-03-14 $38.41 $38.43 $37.93 $38.07 $38.07 119,962
2024-03-13 $38.42 $38.51 $38.32 $38.36 $38.36 462,540
2024-03-12 $37.98 $38.38 $37.86 $38.38 $38.38 206,725
2024-03-11 $37.95 $37.98 $37.78 $37.97 $37.97 91,690
2024-03-08 $38.32 $38.37 $38.01 $38.06 $38.06 95,324
2024-03-07 $38.08 $38.36 $38.06 $38.28 $38.28 202,588
2024-03-06 $37.74 $37.90 $37.67 $37.80 $37.80 56,753
2024-03-05 $37.52 $37.63 $37.30 $37.42 $37.42 138,713
2024-03-04 $37.59 $37.73 $37.57 $37.66 $37.66 57,702
2024-03-01 $37.48 $37.72 $37.32 $37.71 $37.71 57,214
2024-02-29 $37.36 $37.44 $37.14 $37.29 $37.29 120,630
2024-02-28 $37.20 $37.27 $37.13 $37.20 $37.20 59,171
2024-02-27 $37.31 $37.44 $37.30 $37.38 $37.38 52,981
2024-02-26 $37.44 $37.44 $37.27 $37.36 $37.36 78,163
2024-02-23 $37.42 $37.43 $37.31 $37.36 $37.36 62,797
2024-02-22 $37.10 $37.33 $37.10 $37.31 $37.31 81,792
2024-02-21 $36.65 $36.78 $36.61 $36.76 $36.76 385,016
2024-02-20 $36.81 $36.81 $36.59 $36.72 $36.72 225,301
2024-02-16 $36.54 $36.69 $36.42 $36.54 $36.54 93,288
2024-02-15 $36.25 $36.52 $36.25 $36.52 $36.52 76,832
2024-02-14 $35.81 $36.06 $35.81 $36.04 $36.04 93,824
2024-02-13 $35.66 $35.75 $35.44 $35.57 $35.57 113,370
2024-02-12 $36.20 $36.31 $36.16 $36.23 $36.23 78,505
2024-02-09 $36.15 $36.27 $36.02 $36.23 $36.23 92,757
2024-02-08 $35.91 $36.02 $35.86 $35.99 $35.99 149,735
2024-02-07 $36.00 $36.05 $35.91 $35.95 $35.95 85,140
2024-02-06 $35.79 $36.01 $35.78 $36.00 $36.00 114,991
2024-02-05 $35.80 $35.95 $35.67 $35.86 $35.86 146,253
2024-02-02 $36.05 $36.16 $35.96 $36.08 $36.08 675,376
2024-02-01 $36.10 $36.40 $36.03 $36.38 $36.38 118,446
2024-01-31 $36.38 $36.54 $35.93 $36.04 $36.04 2,042,855
2024-01-30 $36.34 $36.36 $36.18 $36.31 $36.31 83,189
2024-01-29 $36.14 $36.39 $36.07 $36.33 $36.33 131,235
2024-01-26 $36.28 $36.33 $36.20 $36.24 $36.24 85,810
2024-01-25 $35.84 $35.91 $35.71 $35.91 $35.91 64,838
2024-01-24 $35.77 $35.93 $35.69 $35.69 $35.69 75,260
2024-01-23 $35.35 $35.40 $35.21 $35.39 $35.39 67,270
2024-01-22 $35.50 $35.64 $35.46 $35.52 $35.52 112,653
2024-01-19 $35.26 $35.41 $35.09 $35.39 $35.39 130,995
2024-01-18 $35.13 $35.33 $35.07 $35.33 $35.33 128,331
2024-01-17 $34.85 $35.00 $34.71 $34.97 $34.97 157,493
2024-01-16 $35.49 $35.54 $35.28 $35.33 $35.33 185,378
2024-01-12 $35.98 $36.06 $35.88 $35.97 $35.97 86,750
2024-01-11 $35.90 $35.93 $35.40 $35.80 $35.80 580,508
2024-01-10 $35.68 $35.90 $35.67 $35.88 $35.88 131,046
2024-01-09 $35.56 $35.67 $35.51 $35.58 $35.58 86,034
2024-01-08 $35.43 $35.89 $35.43 $35.88 $35.88 351,401
2024-01-05 $35.24 $35.62 $35.23 $35.35 $35.35 105,058
2024-01-04 $35.37 $35.62 $35.37 $35.46 $35.46 47,476
2024-01-03 $35.30 $35.45 $35.10 $35.34 $35.34 172,909
2024-01-02 $35.86 $35.90 $35.71 $35.73 $35.73 172,187
2023-12-29 $36.37 $36.40 $36.17 $36.27 $36.27 82,460
2023-12-28 $36.38 $36.45 $36.23 $36.23 $36.23 89,525
2023-12-27 $36.15 $36.40 $36.15 $36.39 $36.39 47,908
2023-12-26 $36.05 $36.24 $36.04 $36.19 $36.19 57,527
2023-12-22 $36.01 $36.09 $35.89 $35.98 $35.98 70,501
2023-12-21 $35.97 $36.08 $35.84 $36.08 $36.08 90,917
2023-12-20 $35.85 $36.01 $35.54 $35.54 $35.54 69,057
2023-12-19 $35.74 $35.90 $35.74 $35.87 $35.87 82,596
2023-12-18 $35.57 $35.57 $35.39 $35.52 $35.52 159,148
2023-12-15 $35.56 $35.63 $35.38 $35.38 $35.38 77,392
2023-12-14 $35.64 $35.81 $35.50 $35.69 $35.69 74,892
2023-12-13 $34.83 $35.30 $34.62 $35.30 $35.30 99,853
2023-12-12 $34.57 $34.72 $34.55 $34.70 $34.70 92,854
2023-12-11 $34.44 $34.63 $34.44 $34.58 $34.58 46,750
2023-12-08 $34.26 $34.54 $34.26 $34.48 $34.48 56,344
2023-12-07 $34.23 $34.38 $34.09 $34.32 $34.32 112,730
2023-12-06 $34.37 $34.43 $34.14 $34.14 $34.14 66,935
2023-12-05 $34.12 $34.21 $34.04 $34.13 $34.13 66,675
2023-12-04 $34.21 $34.34 $34.15 $34.29 $34.29 100,929
2023-12-01 $34.11 $34.49 $34.07 $34.48 $34.48 53,639
2023-11-30 $34.15 $34.19 $34.01 $34.12 $34.12 56,726
2023-11-29 $34.10 $34.26 $34.01 $34.12 $34.12 128,911
2023-11-28 $33.86 $34.04 $33.81 $33.97 $33.97 181,999
2023-11-27 $34.07 $34.07 $33.91 $34.00 $34.00 110,991
2023-11-24 $33.96 $34.14 $33.96 $34.14 $34.14 17,945
2023-11-22 $33.80 $33.86 $33.68 $33.86 $33.86 190,047
2023-11-21 $33.84 $33.88 $33.68 $33.78 $33.78 96,266
2023-11-20 $33.65 $33.85 $33.65 $33.82 $33.82 103,706
2023-11-17 $33.55 $33.69 $33.51 $33.68 $33.68 180,762
2023-11-16 $33.24 $33.35 $33.15 $33.26 $33.26 293,512
2023-11-15 $33.41 $33.44 $33.30 $33.30 $33.30 207,785
2023-11-14 $32.93 $33.30 $32.93 $33.27 $33.27 79,847
2023-11-13 $32.14 $32.38 $32.08 $32.34 $32.34 103,093
2023-11-10 $32.13 $32.32 $31.86 $32.28 $32.28 68,416
2023-11-09 $32.71 $32.73 $32.32 $32.33 $32.33 130,173
2023-11-08 $32.30 $32.48 $32.26 $32.35 $32.35 112,660
2023-11-07 $32.12 $32.24 $32.07 $32.17 $32.17 142,580
2023-11-06 $32.23 $32.33 $32.14 $32.22 $32.22 215,069
2023-11-03 $32.33 $32.40 $32.24 $32.32 $32.32 144,227
2023-11-02 $31.96 $32.02 $31.85 $32.01 $32.01 59,896
2023-11-01 $31.18 $31.36 $31.05 $31.36 $31.36 126,531
2023-10-31 $31.10 $31.18 $30.99 $31.15 $31.15 131,192
2023-10-30 $31.04 $31.12 $30.93 $31.08 $31.08 134,180
2023-10-27 $30.86 $30.87 $30.52 $30.58 $30.58 143,375
2023-10-26 $31.02 $31.07 $30.74 $30.81 $30.81 95,674
2023-10-25 $31.17 $31.30 $30.99 $31.05 $31.05 63,300
2023-10-24 $31.15 $31.36 $31.15 $31.36 $31.36 152,891
2023-10-23 $30.94 $31.27 $30.84 $31.08 $31.08 576,579
2023-10-20 $31.12 $31.24 $30.99 $30.99 $30.99 150,032
2023-10-19 $31.39 $31.52 $31.16 $31.22 $31.22 126,672
2023-10-18 $31.70 $31.74 $31.43 $31.46 $31.46 120,686
2023-10-17 $31.73 $32.11 $31.69 $31.98 $31.98 121,392
2023-10-16 $31.80 $31.99 $31.75 $31.99 $31.99 74,567
2023-10-13 $32.00 $32.04 $31.71 $31.79 $31.79 61,560
2023-10-12 $32.40 $32.43 $31.99 $32.07 $32.07 63,738
2023-10-11 $32.47 $32.48 $32.26 $32.44 $32.44 58,471
2023-10-10 $32.20 $32.48 $32.20 $32.31 $32.31 104,535
2023-10-09 $31.77 $31.95 $31.68 $31.94 $31.94 132,531
2023-10-06 $31.68 $32.13 $31.44 $32.08 $32.08 95,288
2023-10-05 $31.68 $31.76 $31.56 $31.72 $31.72 240,852
2023-10-04 $31.53 $31.60 $31.30 $31.55 $31.55 91,372
2023-10-03 $31.49 $31.50 $31.23 $31.32 $31.32 224,927
2023-10-02 $31.84 $31.84 $31.55 $31.63 $31.63 176,627
2023-09-29 $32.38 $32.38 $31.94 $32.02 $32.02 120,006
2023-09-28 $31.77 $32.03 $31.68 $31.95 $31.95 61,227
2023-09-27 $31.91 $31.91 $31.48 $31.67 $31.67 84,774
2023-09-26 $31.99 $32.00 $31.78 $31.83 $31.83 118,337
2023-09-25 $32.11 $32.24 $32.06 $32.22 $32.22 86,014
2023-09-22 $32.61 $32.77 $32.48 $32.50 $32.50 151,832
2023-09-21 $32.77 $32.79 $32.52 $32.52 $32.52 48,873
2023-09-20 $33.26 $33.45 $33.07 $33.09 $33.09 106,533
2023-09-19 $33.09 $33.12 $32.95 $33.07 $33.07 77,870
2023-09-18 $33.15 $33.20 $33.02 $33.16 $33.16 76,275
2023-09-15 $33.53 $33.58 $33.31 $33.35 $33.35 88,291
2023-09-14 $33.22 $33.38 $33.17 $33.38 $33.38 92,553
2023-09-13 $33.13 $33.18 $33.01 $33.07 $33.07 66,660
2023-09-12 $33.27 $33.36 $33.23 $33.27 $33.27 49,399
2023-09-11 $33.43 $33.56 $33.34 $33.55 $33.55 64,588
2023-09-08 $33.21 $33.31 $33.19 $33.24 $33.24 68,347
2023-09-07 $33.15 $33.20 $33.04 $33.15 $33.15 462,783
2023-09-06 $33.34 $33.35 $33.17 $33.29 $33.29 1,289,847
2023-09-05 $33.64 $33.64 $33.38 $33.38 $33.38 165,278
2023-09-01 $34.11 $34.11 $33.65 $33.76 $33.76 68,357
2023-08-31 $34.10 $34.12 $33.83 $33.87 $33.87 46,225
2023-08-30 $34.24 $34.35 $34.17 $34.23 $34.23 79,669
2023-08-29 $33.71 $34.22 $33.70 $34.21 $34.21 82,855
2023-08-28 $33.56 $33.73 $33.56 $33.73 $33.73 91,196
2023-08-25 $33.28 $33.44 $33.07 $33.39 $33.39 85,710
2023-08-24 $33.43 $33.45 $33.07 $33.09 $33.09 63,420
2023-08-23 $33.39 $33.65 $33.39 $33.60 $33.60 132,639
2023-08-22 $33.47 $33.47 $33.25 $33.27 $33.27 143,613
2023-08-21 $33.38 $33.42 $33.21 $33.39 $33.39 166,471
2023-08-18 $33.00 $33.26 $32.98 $33.21 $33.21 55,961
2023-08-17 $33.60 $33.62 $33.22 $33.25 $33.25 101,288
2023-08-16 $33.72 $33.80 $33.55 $33.55 $33.55 134,939
2023-08-15 $33.92 $33.92 $33.65 $33.68 $33.68 70,252
2023-08-14 $33.89 $34.08 $33.80 $34.06 $34.06 103,093
2023-08-11 $34.22 $34.22 $34.04 $34.12 $34.12 97,825
2023-08-10 $34.57 $34.79 $34.36 $34.39 $34.39 63,340
2023-08-09 $34.26 $34.34 $34.20 $34.27 $34.27 54,986
2023-08-08 $34.06 $34.26 $33.99 $34.24 $34.24 67,284
2023-08-07 $34.24 $34.35 $34.12 $34.34 $34.34 81,918
2023-08-04 $34.11 $34.33 $33.98 $33.98 $33.98 82,719
2023-08-03 $34.00 $34.10 $33.86 $34.01 $34.01 117,582
2023-08-02 $34.35 $34.35 $34.12 $34.14 $34.14 58,499
2023-08-01 $34.85 $34.85 $34.59 $34.68 $34.68 69,477
2023-07-31 $35.16 $35.21 $35.04 $35.05 $35.05 41,216
2023-07-28 $35.07 $35.15 $34.97 $35.04 $35.04 53,777
2023-07-27 $35.19 $35.22 $34.75 $34.78 $34.78 219,194
2023-07-26 $34.50 $34.87 $34.50 $34.77 $34.77 64,749
2023-07-25 $34.72 $34.88 $34.72 $34.74 $34.74 105,944
2023-07-24 $34.69 $34.77 $34.65 $34.70 $34.70 43,516
2023-07-21 $34.93 $34.98 $34.85 $34.92 $34.92 64,400
2023-07-20 $34.91 $34.94 $34.67 $34.74 $34.74 242,680
2023-07-19 $35.17 $35.22 $34.98 $35.06 $35.06 71,566
2023-07-18 $34.96 $35.19 $34.96 $35.14 $35.14 96,257
2023-07-17 $34.89 $35.03 $34.82 $35.01 $35.01 61,402
2023-07-14 $35.16 $35.25 $35.10 $35.11 $35.11 51,564
2023-07-13 $34.97 $35.15 $34.97 $35.11 $35.11 205,240
2023-07-12 $34.27 $34.56 $34.27 $34.55 $34.55 99,398
2023-07-11 $33.71 $33.85 $33.64 $33.84 $33.84 43,738
2023-07-10 $33.40 $33.57 $33.36 $33.54 $33.54 239,881
2023-07-07 $33.30 $33.51 $33.24 $33.36 $33.36 64,183
2023-07-06 $33.34 $33.34 $33.10 $33.28 $33.28 67,962
2023-07-05 $34.03 $34.03 $33.81 $33.86 $33.86 60,740
2023-07-03 $34.24 $34.25 $34.15 $34.24 $34.24 58,990
2023-06-30 $34.21 $34.41 $34.21 $34.41 $34.41 83,862
2023-06-29 $33.89 $33.94 $33.82 $33.94 $33.94 58,817
2023-06-28 $33.99 $34.03 $33.89 $34.00 $34.00 90,497
2023-06-27 $33.79 $34.03 $33.72 $34.02 $34.02 91,933
2023-06-26 $33.77 $33.78 $33.71 $33.72 $33.72 65,786
2023-06-23 $33.98 $34.08 $33.95 $34.01 $33.74 74,931
2023-06-22 $34.12 $34.33 $34.12 $34.30 $34.03 91,573
2023-06-21 $34.34 $34.54 $34.28 $34.43 $34.16 85,920
2023-06-20 $34.49 $34.64 $34.40 $34.48 $34.21 107,111
2023-06-16 $35.20 $35.21 $34.96 $34.98 $34.70 70,124
2023-06-15 $34.65 $34.98 $34.59 $34.95 $34.67 76,490
2023-06-14 $34.58 $34.71 $34.37 $34.53 $34.26 77,526
2023-06-13 $34.51 $34.54 $34.39 $34.48 $34.21 145,564
2023-06-12 $34.15 $34.23 $34.08 $34.22 $33.95 147,024
2023-06-09 $33.96 $34.01 $33.90 $33.96 $33.96 290,864
2023-06-08 $33.85 $34.07 $33.85 $34.04 $34.04 126,616
2023-06-07 $33.97 $34.06 $33.68 $33.68 $33.68 76,636
2023-06-06 $33.77 $33.93 $33.75 $33.91 $33.91 193,375
2023-06-05 $33.82 $33.88 $33.72 $33.78 $33.78 364,625
2023-06-02 $33.94 $34.03 $33.88 $33.97 $33.97 275,077
2023-06-01 $33.27 $33.59 $33.26 $33.55 $33.55 81,267
2023-05-31 $33.21 $33.25 $32.94 $33.22 $33.22 95,736
2023-05-30 $33.77 $33.77 $33.38 $33.48 $33.48 58,111
2023-05-26 $33.70 $33.88 $33.70 $33.86 $33.86 60,188
2023-05-25 $33.50 $33.52 $33.33 $33.46 $33.46 77,248
2023-05-24 $33.69 $33.77 $33.48 $33.52 $33.52 317,841
2023-05-23 $34.30 $34.33 $33.98 $33.98 $33.98 83,948
2023-05-22 $34.71 $34.75 $34.66 $34.69 $34.69 91,271
2023-05-19 $34.71 $34.80 $34.66 $34.75 $34.75 108,601
2023-05-18 $34.50 $34.54 $34.35 $34.54 $34.54 45,976
2023-05-17 $34.61 $34.68 $34.42 $34.67 $34.67 103,167
2023-05-16 $34.73 $34.75 $34.61 $34.62 $34.62 77,359
2023-05-15 $34.89 $34.97 $34.80 $34.96 $34.96 47,708
2023-05-12 $34.84 $34.88 $34.64 $34.78 $34.78 147,233
2023-05-11 $34.82 $34.90 $34.67 $34.89 $34.89 249,212
2023-05-10 $34.93 $34.97 $34.67 $34.91 $34.91 65,114
2023-05-09 $34.94 $35.07 $34.90 $35.03 $35.03 83,178
2023-05-08 $35.48 $35.48 $35.28 $35.34 $35.34 88,769
2023-05-05 $34.99 $35.33 $34.94 $35.30 $35.30 134,069
2023-05-04 $34.95 $35.05 $34.82 $34.96 $34.96 244,483
2023-05-03 $35.04 $35.33 $35.00 $35.02 $35.02 121,460
2023-05-02 $34.76 $34.89 $34.65 $34.87 $34.87 207,793
2023-05-01 $35.16 $35.20 $35.05 $35.07 $35.07 152,581
2023-04-28 $34.89 $35.12 $34.87 $35.10 $35.10 234,440
2023-04-27 $34.90 $35.08 $34.78 $35.08 $35.08 171,391
2023-04-26 $34.89 $34.89 $34.61 $34.66 $34.66 88,737
2023-04-25 $35.04 $35.04 $34.74 $34.75 $34.75 191,668
2023-04-24 $35.08 $35.11 $35.00 $35.11 $35.11 59,573
2023-04-21 $34.85 $35.09 $34.73 $35.05 $35.05 159,133
2023-04-20 $34.66 $34.79 $34.62 $34.69 $34.69 178,519
2023-04-19 $34.57 $34.63 $34.54 $34.59 $34.59 489,186
2023-04-18 $34.76 $34.76 $34.64 $34.74 $34.74 58,423
2023-04-17 $34.72 $34.72 $34.47 $34.64 $34.64 114,866
2023-04-14 $34.87 $34.90 $34.61 $34.74 $34.74 35,071
2023-04-13 $34.71 $34.90 $34.67 $34.90 $34.90 66,736
2023-04-12 $34.33 $34.51 $34.20 $34.33 $34.33 188,937
2023-04-11 $34.09 $34.16 $34.05 $34.10 $34.10 463,762
2023-04-10 $33.76 $34.04 $33.76 $34.04 $34.04 160,235
2023-04-06 $33.95 $34.15 $33.87 $34.05 $34.05 60,822
2023-04-05 $34.05 $34.09 $33.90 $34.00 $34.00 117,086
2023-04-04 $34.02 $34.25 $34.02 $34.15 $34.15 189,059
2023-04-03 $33.93 $34.05 $33.84 $34.04 $34.04 111,491
2023-03-31 $33.79 $33.98 $33.79 $33.87 $33.87 756,125
2023-03-30 $33.60 $33.67 $33.53 $33.63 $33.63 41,753
2023-03-29 $33.16 $33.25 $33.13 $33.23 $33.23 35,666
2023-03-28 $32.88 $32.88 $32.75 $32.87 $32.87 42,891
2023-03-27 $32.90 $32.93 $32.73 $32.90 $32.90 29,251
2023-03-24 $32.62 $32.83 $32.55 $32.82 $32.64 45,316
2023-03-23 $33.03 $33.24 $32.72 $32.88 $32.70 62,729
2023-03-22 $32.74 $33.18 $32.71 $32.71 $32.71 76,465
2023-03-21 $32.73 $32.79 $32.56 $32.72 $32.72 53,766
2023-03-20 $32.23 $32.45 $32.17 $32.41 $32.41 57,796
2023-03-17 $31.86 $31.98 $31.76 $31.84 $31.84 47,837
2023-03-16 $31.51 $32.13 $31.51 $32.13 $32.13 56,492
2023-03-15 $31.34 $31.52 $31.15 $31.46 $31.46 42,637
2023-03-14 $32.13 $32.27 $32.10 $32.27 $32.27 23,951
2023-03-13 $31.61 $31.97 $31.61 $31.80 $31.80 39,629
2023-03-10 $32.15 $32.15 $31.69 $31.74 $31.74 110,538
2023-03-09 $32.16 $32.26 $31.82 $31.87 $31.87 150,708
2023-03-08 $32.07 $32.12 $31.95 $32.10 $32.10 956,112
2023-03-07 $32.57 $32.58 $31.98 $32.04 $32.04 920,313
2023-03-06 $32.57 $32.73 $32.56 $32.61 $32.61 57,058
2023-03-03 $32.47 $32.75 $32.42 $32.70 $32.70 78,378
2023-03-02 $32.17 $32.37 $32.02 $32.35 $32.35 47,042
2023-03-01 $32.31 $32.36 $32.11 $32.21 $32.21 23,440
2023-02-28 $32.16 $32.23 $32.00 $32.01 $32.01 46,837
2023-02-27 $32.32 $32.43 $32.25 $32.39 $32.39 59,109
2023-02-24 $32.01 $32.09 $31.86 $31.96 $31.96 120,241
2023-02-23 $32.55 $32.60 $32.31 $32.59 $32.59 115,132
2023-02-22 $32.61 $32.68 $32.43 $32.50 $32.50 89,026
2023-02-21 $32.75 $32.80 $32.54 $32.56 $32.56 67,843
2023-02-17 $32.79 $33.04 $32.72 $33.00 $33.00 43,939
2023-02-16 $32.66 $33.05 $32.66 $32.85 $32.85 96,166
2023-02-15 $32.88 $33.10 $32.86 $33.10 $33.10 76,990
2023-02-14 $33.07 $33.40 $32.98 $33.25 $33.25 172,838
2023-02-13 $32.79 $33.17 $32.79 $33.12 $33.12 94,916
2023-02-10 $32.70 $32.70 $32.48 $32.63 $32.63 71,704
2023-02-09 $33.42 $33.46 $32.92 $32.99 $32.99 77,608
2023-02-08 $33.15 $33.20 $32.97 $33.01 $33.01 53,573
2023-02-07 $32.85 $33.27 $32.77 $33.25 $33.25 79,846
2023-02-06 $33.10 $33.17 $32.95 $33.09 $33.09 70,519
2023-02-03 $33.38 $33.69 $33.34 $33.46 $33.46 180,031
2023-02-02 $33.78 $33.78 $33.45 $33.62 $33.62 265,262
2023-02-01 $33.27 $33.75 $33.00 $33.61 $33.61 92,749
2023-01-31 $33.05 $33.33 $32.97 $33.33 $33.33 356,209
2023-01-30 $33.19 $33.31 $33.05 $33.11 $33.11 187,998
2023-01-27 $33.14 $33.37 $33.11 $33.26 $33.26 63,489
2023-01-26 $33.42 $33.43 $33.17 $33.37 $33.37 159,542
2023-01-25 $33.17 $33.51 $33.10 $33.45 $33.45 954,313
2023-01-24 $33.19 $33.36 $33.10 $33.32 $33.32 139,282
2023-01-23 $33.13 $33.42 $33.11 $33.42 $33.42 100,999
2023-01-20 $32.85 $33.18 $32.81 $33.18 $33.18 70,411
2023-01-19 $32.97 $33.01 $32.76 $32.91 $32.91 98,015
2023-01-18 $33.64 $33.64 $33.06 $33.06 $33.06 173,903
2023-01-17 $33.19 $33.35 $33.12 $33.21 $33.21 72,771
2023-01-13 $32.68 $32.99 $32.68 $32.98 $32.98 75,668
2023-01-12 $32.70 $32.88 $32.33 $32.80 $32.80 289,826
2023-01-11 $32.36 $32.50 $32.31 $32.50 $32.50 58,749
2023-01-10 $32.10 $32.20 $32.03 $32.18 $32.18 36,202
2023-01-09 $32.20 $32.44 $32.08 $32.09 $32.09 109,074
2023-01-06 $31.19 $31.97 $31.08 $31.94 $31.94 257,830
2023-01-05 $31.17 $31.24 $31.05 $31.10 $31.10 158,724
2023-01-04 $31.44 $31.53 $31.32 $31.43 $31.43 43,290
2023-01-03 $30.89 $31.09 $30.71 $30.83 $30.83 116,690
2022-12-30 $30.81 $30.84 $30.51 $30.61 $30.61 29,625
2022-12-29 $30.85 $31.03 $30.83 $30.98 $30.98 114,869
2022-12-28 $30.78 $30.89 $30.43 $30.44 $30.44 97,292
2022-12-27 $30.83 $30.88 $30.69 $30.72 $30.72 109,779
2022-12-23 $30.49 $30.70 $30.49 $30.69 $30.69 38,815
2022-12-22 $30.85 $30.87 $30.48 $30.73 $30.64 64,250
2022-12-21 $30.73 $31.09 $30.73 $31.02 $30.93 101,985
2022-12-20 $30.67 $30.77 $30.59 $30.63 $30.54 122,615
2022-12-19 $30.89 $30.91 $30.65 $30.75 $30.66 95,564
2022-12-16 $30.87 $30.99 $30.71 $30.82 $30.73 49,101
2022-12-15 $31.59 $31.59 $31.11 $31.15 $31.06 193,679
2022-12-14 $32.08 $32.37 $31.98 $32.12 $32.03 75,122
2022-12-13 $32.43 $32.43 $31.83 $31.94 $31.85 89,302
2022-12-12 $31.48 $31.55 $31.35 $31.55 $31.46 61,206
2022-12-09 $31.65 $31.66 $31.38 $31.41 $31.32 136,880
2022-12-08 $31.19 $31.51 $31.19 $31.48 $31.39 33,843
2022-12-07 $31.44 $31.50 $31.27 $31.36 $31.27 86,611
2022-12-06 $31.49 $31.52 $31.25 $31.41 $31.32 67,342
2022-12-05 $31.77 $31.83 $31.45 $31.50 $31.41 103,857
2022-12-02 $31.75 $32.11 $31.70 $31.96 $31.96 225,548
2022-12-01 $31.86 $31.99 $31.67 $31.89 $31.89 1,092,832
2022-11-30 $31.15 $31.58 $30.86 $31.48 $31.48 170,951
2022-11-29 $30.89 $30.98 $30.67 $30.75 $30.75 354,701
2022-11-28 $31.14 $31.18 $30.78 $30.79 $30.79 46,534
2022-11-25 $31.00 $31.22 $31.00 $31.18 $31.18 9,182
2022-11-23 $30.72 $31.04 $30.72 $31.01 $31.01 45,493
2022-11-22 $30.44 $30.67 $30.44 $30.67 $30.67 275,294
2022-11-21 $30.31 $30.42 $30.27 $30.38 $30.38 70,169
2022-11-18 $30.49 $30.56 $30.38 $30.50 $30.50 60,717
2022-11-17 $30.15 $30.46 $30.11 $30.40 $30.40 47,170
2022-11-16 $30.56 $30.62 $30.36 $30.45 $30.45 62,182
2022-11-15 $30.79 $30.79 $30.18 $30.50 $30.50 39,050
2022-11-14 $30.54 $30.72 $30.36 $30.36 $30.36 80,450
2022-11-11 $30.28 $30.75 $30.25 $30.73 $30.73 54,045
2022-11-10 $29.68 $30.14 $29.62 $30.13 $30.13 45,483
2022-11-09 $28.68 $28.81 $28.46 $28.48 $28.48 1,953,227
2022-11-08 $28.54 $28.85 $28.49 $28.67 $28.67 52,623
2022-11-07 $28.26 $28.42 $28.15 $28.30 $28.30 55,877
2022-11-04 $27.88 $28.21 $27.80 $28.21 $28.21 64,214
2022-11-03 $26.96 $27.14 $26.95 $27.04 $27.04 282,316
2022-11-02 $27.84 $28.14 $27.28 $27.28 $27.28 150,672
2022-11-01 $28.23 $28.30 $27.74 $27.90 $27.90 128,475
2022-10-31 $27.58 $27.72 $27.54 $27.61 $27.61 101,303
2022-10-28 $27.72 $27.96 $27.59 $27.96 $27.96 39,412
2022-10-27 $28.15 $28.19 $27.89 $27.89 $27.89 32,863
2022-10-26 $28.01 $28.60 $28.01 $28.35 $28.35 72,538
2022-10-25 $27.48 $28.01 $27.48 $28.01 $28.01 82,120
2022-10-24 $27.21 $27.42 $27.15 $27.34 $27.34 85,392
2022-10-21 $26.47 $27.37 $26.47 $27.35 $27.35 67,606
2022-10-20 $26.76 $27.11 $26.65 $26.73 $26.73 283,490
2022-10-19 $26.86 $26.93 $26.55 $26.70 $26.70 79,050
2022-10-18 $27.50 $27.50 $27.00 $27.21 $27.21 42,155
2022-10-17 $26.90 $27.11 $26.82 $27.01 $27.01 210,757
2022-10-14 $26.84 $26.89 $26.18 $26.20 $26.20 61,581
2022-10-13 $25.52 $26.75 $25.46 $26.65 $26.65 89,663
2022-10-12 $26.26 $26.31 $26.12 $26.22 $26.22 60,753
2022-10-11 $26.42 $26.70 $26.14 $26.25 $26.25 68,170
2022-10-10 $26.78 $26.78 $26.42 $26.60 $26.60 198,946
2022-10-07 $26.99 $26.99 $26.61 $26.69 $26.69 104,171
2022-10-06 $27.33 $27.50 $27.20 $27.30 $27.30 82,590
2022-10-05 $27.61 $27.93 $27.39 $27.74 $27.74 118,086
2022-10-04 $27.69 $28.19 $27.65 $28.11 $28.11 213,761
2022-10-03 $26.58 $27.04 $26.56 $26.97 $26.97 174,750
2022-09-30 $26.29 $26.66 $26.17 $26.31 $26.31 390,885
2022-09-29 $26.34 $26.42 $26.01 $26.37 $26.37 270,121
2022-09-28 $26.06 $26.74 $26.01 $26.74 $26.74 168,455
2022-09-27 $26.09 $26.22 $25.64 $25.83 $25.83 212,306
2022-09-26 $25.92 $26.14 $25.69 $25.81 $25.81 129,042
2022-09-23 $26.67 $26.71 $26.14 $26.35 $26.10 246,168
2022-09-22 $27.58 $27.59 $27.25 $27.40 $27.40 206,304
2022-09-21 $27.95 $28.03 $27.52 $27.52 $27.52 68,233
2022-09-20 $28.20 $28.20 $27.75 $27.95 $27.95 122,764
2022-09-19 $27.99 $28.53 $27.99 $28.52 $28.52 60,753
2022-09-16 $28.23 $28.48 $28.18 $28.40 $28.40 174,085
2022-09-15 $28.75 $28.97 $28.55 $28.59 $28.59 179,674
2022-09-14 $29.02 $29.16 $28.84 $29.04 $29.04 397,149
2022-09-13 $29.44 $29.55 $28.95 $28.98 $28.98 85,780
2022-09-12 $30.11 $30.24 $30.04 $30.10 $30.10 55,728
2022-09-09 $29.25 $29.73 $29.25 $29.72 $29.72 60,717
2022-09-08 $28.43 $28.78 $28.40 $28.78 $28.78 180,496
2022-09-07 $28.24 $28.79 $28.24 $28.79 $28.79 54,027
2022-09-06 $28.60 $28.70 $28.39 $28.48 $28.48 66,026
2022-09-02 $28.91 $29.14 $28.35 $28.45 $28.45 47,562
2022-09-01 $29.00 $29.00 $28.40 $28.68 $28.68 59,257
2022-08-31 $29.46 $29.57 $29.21 $29.21 $29.21 50,776
2022-08-30 $29.98 $29.98 $29.39 $29.46 $29.46 178,465
2022-08-29 $29.74 $29.96 $29.62 $29.78 $29.78 107,085
2022-08-26 $30.89 $30.89 $29.96 $29.99 $29.99 89,383
2022-08-25 $30.58 $30.95 $30.58 $30.95 $30.95 63,009
2022-08-24 $30.35 $30.61 $30.32 $30.52 $30.52 66,334
2022-08-23 $30.34 $30.62 $30.34 $30.54 $30.54 33,286
2022-08-22 $30.78 $30.78 $30.42 $30.50 $30.50 32,940
2022-08-19 $31.26 $31.26 $31.02 $31.08 $31.08 31,355
2022-08-18 $31.58 $31.61 $31.44 $31.50 $31.50 58,122
2022-08-17 $31.46 $31.65 $31.35 $31.47 $31.47 62,161
2022-08-16 $31.67 $31.91 $31.65 $31.88 $31.88 68,253
2022-08-15 $31.68 $31.74 $31.62 $31.69 $31.69 553,737
2022-08-12 $31.80 $32.04 $31.74 $32.01 $32.01 57,826
2022-08-11 $32.06 $32.24 $31.90 $31.94 $31.94 61,148
2022-08-10 $31.86 $32.08 $31.73 $31.98 $31.98 49,389
2022-08-09 $31.26 $31.32 $31.05 $31.07 $31.07 30,298
2022-08-08 $31.57 $31.68 $31.25 $31.32 $31.32 43,040
2022-08-05 $31.12 $31.37 $31.09 $31.32 $31.32 55,267
2022-08-04 $31.35 $31.61 $31.35 $31.61 $31.61 111,312
2022-08-03 $31.32 $31.32 $31.00 $31.18 $31.18 53,504
2022-08-02 $31.38 $31.57 $31.15 $31.16 $31.16 85,709
2022-08-01 $31.82 $31.93 $31.55 $31.70 $31.70 91,596
2022-07-29 $31.39 $31.78 $31.39 $31.78 $31.78 85,958
2022-07-28 $31.02 $31.33 $30.82 $31.27 $31.27 25,268
2022-07-27 $30.31 $30.80 $30.22 $30.76 $30.76 95,654
2022-07-26 $30.56 $30.56 $30.02 $30.12 $30.12 43,210
2022-07-25 $30.66 $30.73 $30.54 $30.69 $30.69 47,803
2022-07-22 $30.62 $30.70 $30.26 $30.36 $30.36 38,454
2022-07-21 $29.96 $30.45 $29.96 $30.41 $30.41 31,301
2022-07-20 $30.10 $30.14 $29.81 $29.96 $29.96 45,617
2022-07-19 $29.89 $30.14 $29.82 $30.10 $30.10 109,082
2022-07-18 $29.62 $29.77 $29.30 $29.36 $29.36 100,643
2022-07-15 $28.74 $29.19 $28.74 $29.17 $29.17 89,429
2022-07-14 $28.46 $28.76 $28.28 $28.71 $28.71 99,797
2022-07-13 $28.66 $29.12 $28.66 $29.04 $29.04 76,928
2022-07-12 $28.94 $29.17 $28.85 $28.94 $28.94 31,249
2022-07-11 $29.02 $29.14 $28.88 $28.92 $28.92 79,742
2022-07-08 $29.44 $29.62 $29.40 $29.53 $29.53 30,452
2022-07-07 $29.42 $29.57 $29.42 $29.56 $29.56 79,256
2022-07-06 $28.99 $29.09 $28.80 $28.99 $28.99 45,042
2022-07-05 $28.47 $28.86 $28.36 $28.85 $28.85 40,409
2022-07-01 $29.17 $29.44 $28.87 $29.39 $29.39 63,898
2022-06-30 $29.17 $29.64 $29.12 $29.62 $29.62 44,611
2022-06-29 $30.02 $30.02 $29.80 $29.80 $29.80 99,917
2022-06-28 $30.40 $30.51 $29.92 $29.92 $29.92 67,055
2022-06-27 $30.31 $30.51 $30.26 $30.29 $30.29 30,271
2022-06-24 $29.74 $30.37 $29.74 $30.37 $30.37 54,359
2022-06-23 $29.85 $29.96 $29.59 $29.92 $29.34 117,632
2022-06-22 $29.98 $30.31 $29.83 $30.05 $29.46 150,499
2022-06-21 $30.35 $30.53 $30.30 $30.35 $29.75 71,369
2022-06-17 $29.98 $30.17 $29.83 $29.93 $29.35 71,700
2022-06-16 $30.15 $30.40 $30.00 $30.21 $29.62 74,708
2022-06-15 $30.58 $31.14 $30.33 $30.98 $30.37 56,319
2022-06-14 $30.63 $30.70 $30.08 $30.34 $29.75 171,512
2022-06-13 $30.85 $31.01 $30.62 $30.71 $30.11 63,473
2022-06-10 $32.09 $32.13 $31.80 $31.86 $31.24 43,986
2022-06-09 $33.37 $33.47 $32.85 $32.85 $32.21 32,979
2022-06-08 $33.81 $33.95 $33.60 $33.64 $32.98 50,509
2022-06-07 $33.77 $34.24 $33.77 $34.18 $33.51 32,531
2022-06-06 $34.26 $34.34 $33.97 $34.06 $33.39 54,180
2022-06-03 $34.00 $34.04 $33.80 $33.92 $33.26 74,067
2022-06-02 $33.71 $34.39 $33.71 $34.39 $33.72 69,612
2022-06-01 $34.08 $34.08 $33.36 $33.43 $32.78 38,372
2022-05-31 $34.04 $34.10 $33.83 $33.89 $33.23 42,601
2022-05-27 $33.56 $33.82 $33.56 $33.81 $33.15 20,102
2022-05-26 $32.99 $33.40 $32.99 $33.35 $32.70 45,986
2022-05-25 $32.80 $33.11 $32.71 $32.94 $32.30 111,079
2022-05-24 $32.93 $33.03 $32.77 $32.93 $32.29 37,385
2022-05-23 $32.89 $33.12 $32.87 $33.07 $32.42 140,438
2022-05-20 $32.61 $32.64 $32.02 $32.44 $31.81 46,889
2022-05-19 $31.71 $32.33 $31.71 $32.12 $31.49 46,349
2022-05-18 $32.39 $32.41 $31.79 $31.85 $31.23 95,812
2022-05-17 $32.80 $32.84 $32.52 $32.79 $32.15 59,866
2022-05-16 $31.76 $32.08 $31.73 $31.92 $31.30 92,769
2022-05-13 $31.38 $31.96 $31.38 $31.87 $31.25 68,396
2022-05-12 $30.98 $31.32 $30.61 $30.90 $30.30 615,126
2022-05-11 $31.61 $31.95 $31.15 $31.17 $30.56 82,284
2022-05-10 $31.80 $31.88 $31.24 $31.43 $30.82 95,701
2022-05-09 $31.55 $31.56 $31.08 $31.17 $30.56 82,529
2022-05-06 $32.43 $32.51 $32.06 $32.28 $31.64 64,786
2022-05-05 $33.50 $33.51 $32.48 $32.74 $32.10 57,240
2022-05-04 $33.39 $34.05 $32.97 $34.01 $33.35 40,042
2022-05-03 $33.40 $33.46 $33.25 $33.37 $32.72 33,720
2022-05-02 $33.19 $33.30 $32.87 $33.26 $32.61 40,608
2022-04-29 $33.95 $33.99 $33.33 $33.33 $32.68 25,801
2022-04-28 $33.39 $33.74 $33.08 $33.65 $32.99 22,778
2022-04-27 $33.30 $33.59 $33.17 $33.38 $32.73 53,551
2022-04-26 $33.57 $33.57 $32.82 $32.83 $32.19 35,633
2022-04-25 $33.68 $33.90 $33.35 $33.84 $33.18 98,187
2022-04-22 $34.95 $34.95 $34.22 $34.24 $33.57 137,805
2022-04-21 $35.86 $35.92 $34.88 $34.93 $34.25 136,378
2022-04-20 $35.81 $35.89 $35.67 $35.76 $35.06 48,076
2022-04-19 $35.43 $35.77 $35.42 $35.76 $35.06 122,003
2022-04-18 $35.70 $35.83 $35.56 $35.66 $34.96 43,799
2022-04-14 $36.07 $36.09 $35.79 $35.83 $35.13 42,512
2022-04-13 $35.46 $36.00 $35.46 $35.95 $35.25 34,282
2022-04-12 $35.73 $35.87 $35.39 $35.47 $34.78 44,129
2022-04-11 $35.74 $35.92 $35.56 $35.60 $34.90 50,699
2022-04-08 $36.06 $36.31 $36.04 $36.16 $35.45 89,650
2022-04-07 $35.99 $36.25 $35.80 $36.12 $35.41 34,155
2022-04-06 $36.04 $36.17 $35.81 $36.05 $35.35 32,562
2022-04-05 $36.92 $36.97 $36.47 $36.58 $35.87 36,001
2022-04-04 $36.85 $37.04 $36.85 $37.00 $36.28 31,054
2022-04-01 $36.77 $36.88 $36.60 $36.88 $36.16 29,338
2022-03-31 $36.98 $36.98 $36.47 $36.49 $35.78 48,771
2022-03-30 $37.13 $37.26 $36.97 $37.08 $36.36 175,645
2022-03-29 $37.11 $37.15 $36.76 $37.11 $36.39 62,317
2022-03-28 $36.31 $36.47 $36.11 $36.47 $35.76 38,784
2022-03-25 $36.51 $36.59 $36.29 $36.51 $35.80 81,145
2022-03-24 $36.67 $36.86 $36.62 $36.83 $35.78 32,658
2022-03-23 $36.58 $36.79 $36.54 $36.64 $35.60 31,089
2022-03-22 $37.09 $37.09 $36.90 $37.00 $35.95 87,908
2022-03-21 $36.93 $37.11 $36.74 $36.89 $35.84 150,525
2022-03-18 $36.22 $36.93 $36.22 $36.89 $35.84 121,880
2022-03-17 $35.95 $36.54 $35.95 $36.50 $35.46 76,156
2022-03-16 $35.43 $36.04 $35.17 $36.01 $34.99 42,494
2022-03-15 $34.42 $34.64 $34.24 $34.58 $33.60 48,078
2022-03-14 $34.67 $34.82 $34.18 $34.29 $33.31 38,881
2022-03-11 $34.89 $34.89 $34.14 $34.15 $33.18 78,126
2022-03-10 $34.44 $34.73 $34.34 $34.54 $33.56 92,696
2022-03-09 $34.47 $35.25 $34.40 $35.04 $34.04 47,689
2022-03-08 $33.84 $34.43 $33.37 $33.72 $32.76 290,641
2022-03-07 $34.26 $34.42 $33.16 $33.43 $32.48 302,355
2022-03-04 $34.57 $34.65 $34.13 $34.50 $33.52 254,611
2022-03-03 $36.23 $36.44 $35.50 $35.63 $34.62 95,040
2022-03-02 $36.06 $36.37 $36.04 $36.29 $35.26 46,469
2022-03-01 $36.37 $36.50 $35.53 $35.74 $34.72 79,794
2022-02-28 $36.13 $36.64 $36.02 $36.21 $35.18 99,518
2022-02-25 $36.10 $36.78 $36.04 $36.78 $35.73 50,454
2022-02-24 $34.96 $35.90 $34.70 $35.83 $34.81 184,345
2022-02-23 $36.69 $36.69 $35.96 $35.97 $34.95 33,640
2022-02-22 $36.50 $36.75 $36.17 $36.41 $35.37 37,080
2022-02-18 $36.85 $37.17 $36.65 $36.82 $35.77 39,798
2022-02-17 $37.28 $37.28 $36.86 $36.89 $35.84 26,472
2022-02-16 $37.13 $37.57 $37.12 $37.49 $36.42 42,318
2022-02-15 $37.05 $37.32 $36.99 $37.32 $36.26 37,802
2022-02-14 $36.57 $36.66 $36.27 $36.52 $35.48 63,207
2022-02-11 $37.42 $37.53 $36.58 $36.68 $35.64 37,356
2022-02-10 $37.49 $38.17 $37.49 $37.60 $36.53 57,773
2022-02-09 $37.92 $38.11 $37.92 $38.09 $37.01 31,722
2022-02-08 $37.11 $37.38 $36.98 $37.29 $36.23 65,349
2022-02-07 $37.14 $37.42 $37.14 $37.26 $36.20 51,789
2022-02-04 $37.03 $37.30 $36.91 $37.14 $36.08 47,257
2022-02-03 $37.41 $37.54 $37.12 $37.16 $36.10 80,060
2022-02-02 $37.96 $38.01 $37.73 $37.94 $36.86 160,193
2022-02-01 $37.48 $37.63 $37.23 $37.61 $36.54 117,338
2022-01-31 $36.68 $37.26 $36.68 $37.22 $36.16 58,173
2022-01-28 $36.33 $36.59 $36.03 $36.59 $35.55 75,120
2022-01-27 $36.61 $36.80 $36.38 $36.52 $35.48 279,849
2022-01-26 $37.16 $37.20 $36.54 $36.63 $35.59 37,487
2022-01-25 $36.37 $36.87 $36.22 $36.65 $35.61 468,558
2022-01-24 $36.60 $37.03 $35.88 $37.00 $35.95 82,359
2022-01-21 $37.98 $38.09 $37.61 $37.62 $36.55 79,157
2022-01-20 $38.71 $38.90 $38.28 $38.33 $37.24 89,919
2022-01-19 $38.82 $38.93 $38.60 $38.63 $37.53 14,233
2022-01-18 $38.35 $38.53 $38.19 $38.32 $37.23 91,208
2022-01-14 $38.93 $38.94 $38.54 $38.78 $37.68 141,470
2022-01-13 $39.61 $39.61 $39.03 $39.09 $37.98 44,544
2022-01-12 $39.52 $39.65 $39.49 $39.61 $38.48 127,403
2022-01-11 $38.68 $39.09 $38.60 $39.09 $37.98 91,329
2022-01-10 $38.50 $38.66 $38.28 $38.64 $37.54 50,132
2022-01-07 $39.24 $39.40 $39.18 $39.36 $38.24 28,988
2022-01-06 $39.28 $39.41 $39.16 $39.23 $38.11 55,959
2022-01-05 $40.11 $40.22 $39.69 $39.69 $38.56 70,077
2022-01-04 $40.07 $40.50 $39.93 $40.06 $38.92 306,980
2022-01-03 $40.10 $40.10 $39.82 $40.02 $38.88 279,738
2021-12-31 $39.95 $40.08 $39.89 $39.89 $38.76 32,686
2021-12-30 $40.09 $40.12 $39.85 $39.87 $38.73 106,868
2021-12-29 $39.92 $40.04 $39.86 $39.98 $38.84 179,545
2021-12-28 $39.98 $40.02 $39.89 $39.95 $38.81 20,248
2021-12-27 $39.71 $39.98 $39.66 $39.98 $38.84 37,519
2021-12-23 $39.34 $39.62 $39.34 $39.62 $38.40 40,352
2021-12-22 $38.96 $39.45 $38.94 $39.43 $38.21 49,017
2021-12-21 $38.70 $38.95 $38.63 $38.94 $37.74 74,088
2021-12-20 $38.19 $38.40 $38.14 $38.36 $37.18 73,744
2021-12-17 $38.72 $38.83 $38.37 $38.37 $37.19 36,961
2021-12-16 $39.28 $39.35 $38.95 $39.09 $37.89 21,789
2021-12-15 $38.46 $39.05 $38.44 $39.04 $37.84 36,992
2021-12-14 $38.63 $38.73 $38.32 $38.50 $37.31 41,634
2021-12-13 $39.09 $39.13 $38.85 $38.85 $37.65 43,361
2021-12-10 $39.09 $39.16 $39.00 $39.12 $37.92 21,936
2021-12-09 $39.18 $39.18 $39.06 $39.10 $37.89 28,515
2021-12-08 $39.46 $39.52 $39.33 $39.46 $38.24 37,100
2021-12-07 $39.05 $39.35 $39.02 $39.30 $38.09 27,242
2021-12-06 $38.05 $38.20 $37.98 $38.18 $37.00 37,167
2021-12-03 $38.28 $38.28 $37.67 $37.90 $36.73 11,568
2021-12-02 $38.03 $38.43 $38.03 $38.35 $37.17 51,082
2021-12-01 $38.63 $38.89 $37.95 $37.95 $36.78 19,490
2021-11-30 $38.38 $38.48 $37.80 $38.17 $36.99 47,244
2021-11-29 $38.35 $38.50 $38.25 $38.43 $37.24 30,051
2021-11-26 $38.26 $38.33 $37.86 $38.00 $36.83 24,092
2021-11-24 $38.69 $38.96 $38.67 $38.96 $37.76 18,913
2021-11-23 $39.27 $39.31 $39.02 $39.22 $38.01 29,648
2021-11-22 $39.69 $39.83 $39.44 $39.44 $38.22 23,183
2021-11-19 $39.78 $39.85 $39.66 $39.67 $38.45 19,437
2021-11-18 $39.71 $39.86 $39.69 $39.85 $38.62 26,500
2021-11-17 $39.79 $39.83 $39.71 $39.78 $38.55 43,629
2021-11-16 $39.81 $39.81 $39.72 $39.72 $38.49 26,838
2021-11-15 $39.99 $39.99 $39.79 $39.79 $38.56 159,010
2021-11-12 $39.76 $40.04 $39.76 $40.00 $38.76 360,524
2021-11-11 $39.69 $39.79 $39.69 $39.70 $38.47 198,863
2021-11-10 $39.64 $39.70 $39.23 $39.30 $38.09 36,290
2021-11-09 $40.10 $40.16 $39.88 $39.99 $38.75 34,398
2021-11-08 $39.98 $40.05 $39.96 $40.04 $38.81 13,985
2021-11-05 $39.85 $39.96 $39.76 $39.87 $38.64 32,845
2021-11-04 $39.96 $39.96 $39.82 $39.91 $38.68 19,337
2021-11-03 $39.74 $40.09 $39.64 $40.09 $38.86 17,806
2021-11-02 $39.64 $39.76 $39.64 $39.71 $38.49 29,767
2021-11-01 $39.62 $39.79 $39.57 $39.79 $38.56 20,821
2021-10-29 $39.34 $39.44 $39.32 $39.44 $38.22 10,352
2021-10-28 $39.45 $39.69 $39.45 $39.66 $38.44 27,767
2021-10-27 $39.32 $39.41 $39.18 $39.18 $37.97 15,122
2021-10-26 $39.47 $39.48 $39.34 $39.37 $38.15 15,327
2021-10-25 $39.29 $39.43 $39.25 $39.39 $38.18 16,692
2021-10-22 $39.36 $39.43 $39.20 $39.39 $38.17 22,596
2021-10-21 $38.93 $39.01 $38.90 $39.00 $37.80 20,016
2021-10-20 $39.21 $39.25 $39.17 $39.19 $37.98 16,840
2021-10-19 $39.12 $39.30 $39.12 $39.27 $38.06 15,179
2021-10-18 $38.91 $39.04 $38.83 $39.03 $37.82 20,662
2021-10-15 $39.02 $39.16 $39.01 $39.15 $37.94 24,805
2021-10-14 $38.84 $39.01 $38.84 $39.00 $37.80 26,669
2021-10-13 $38.29 $38.49 $38.26 $38.49 $37.30 31,572
2021-10-12 $38.05 $38.06 $37.92 $37.96 $36.79 25,934
2021-10-11 $38.10 $38.27 $37.95 $37.95 $36.78 34,986
2021-10-08 $38.15 $38.20 $37.94 $38.05 $36.88 38,255
2021-10-07 $38.06 $38.22 $38.06 $38.09 $36.92 35,541
2021-10-06 $37.28 $37.74 $37.28 $37.74 $36.58 18,505
2021-10-05 $37.72 $37.94 $37.65 $37.81 $36.64 42,201
2021-10-04 $38.08 $38.08 $37.63 $37.79 $36.62 26,818
2021-10-01 $38.28 $38.30 $37.90 $38.23 $37.05 61,381
2021-09-30 $38.30 $38.34 $38.02 $38.08 $36.91 42,736
2021-09-29 $38.35 $38.37 $38.09 $38.13 $36.95 52,105
2021-09-28 $38.58 $38.72 $38.22 $38.29 $37.11 42,334
2021-09-27 $39.37 $39.44 $39.31 $39.41 $38.19 224,054
2021-09-24 $39.69 $39.82 $39.69 $39.75 $38.52 35,207
2021-09-23 $40.63 $40.75 $40.59 $40.67 $38.97 38,075
2021-09-22 $40.24 $40.53 $40.22 $40.22 $38.54 45,589
2021-09-21 $40.18 $40.22 $40.07 $40.09 $38.41 11,712
2021-09-20 $39.49 $39.79 $39.44 $39.67 $38.01 38,915
2021-09-17 $40.70 $40.75 $40.25 $40.35 $38.66 281,914
2021-09-16 $41.02 $41.07 $40.87 $41.03 $39.31 17,992
2021-09-15 $41.18 $41.30 $41.10 $41.28 $39.56 14,927
2021-09-14 $41.48 $41.48 $41.23 $41.26 $39.53 18,243
2021-09-13 $41.62 $41.62 $41.34 $41.48 $39.75 41,158
2021-09-10 $41.58 $41.64 $41.25 $41.25 $39.53 30,352
2021-09-09 $41.34 $41.42 $41.18 $41.21 $39.49 18,988
2021-09-08 $41.45 $41.45 $41.30 $41.32 $39.59 26,965
2021-09-07 $41.74 $41.81 $41.71 $41.71 $39.97 56,964
2021-09-03 $41.52 $41.78 $41.52 $41.74 $39.99 34,615
2021-09-02 $41.49 $41.56 $41.48 $41.50 $39.76 27,680
2021-09-01 $41.25 $41.44 $41.24 $41.34 $39.61 55,873
2021-08-31 $41.21 $41.21 $41.01 $41.06 $39.34 12,124
2021-08-30 $41.10 $41.21 $41.10 $41.19 $39.47 29,834
2021-08-27 $40.64 $41.08 $40.64 $41.04 $39.32 13,900
2021-08-26 $40.72 $40.75 $40.56 $40.64 $38.94 40,092
2021-08-25 $40.75 $40.87 $40.71 $40.86 $39.15 52,464
2021-08-24 $40.77 $40.95 $40.77 $40.91 $39.20 42,023
2021-08-23 $40.63 $40.90 $40.63 $40.88 $39.17 34,035
2021-08-20 $40.20 $40.48 $40.20 $40.46 $38.77 13,756
2021-08-19 $40.03 $40.40 $40.03 $40.25 $38.57 36,329
2021-08-18 $40.92 $41.01 $40.69 $40.69 $38.99 12,300
2021-08-17 $41.27 $41.27 $40.97 $41.19 $39.46 20,429
2021-08-16 $41.54 $41.65 $41.39 $41.62 $39.88 22,912
2021-08-13 $41.72 $41.85 $41.72 $41.85 $40.10 11,050
2021-08-12 $41.53 $41.57 $41.40 $41.53 $39.80 25,463
2021-08-11 $41.66 $41.70 $41.58 $41.66 $39.92 21,733
2021-08-10 $41.37 $41.46 $41.36 $41.42 $39.69 11,442
2021-08-09 $41.31 $41.39 $41.31 $41.34 $39.61 16,988
2021-08-06 $41.38 $41.38 $41.24 $41.27 $39.54 6,850
2021-08-05 $41.66 $41.68 $41.59 $41.62 $39.88 7,246
2021-08-04 $41.65 $41.73 $41.54 $41.57 $39.83 7,157
2021-08-03 $41.38 $41.55 $41.33 $41.50 $39.76 15,967
2021-08-02 $41.28 $41.35 $41.14 $41.16 $39.44 21,183
2021-07-30 $41.07 $41.14 $40.94 $40.98 $39.27 12,070
2021-07-29 $41.18 $41.27 $41.16 $41.18 $39.46 8,144
2021-07-28 $40.55 $40.95 $40.55 $40.91 $39.20 15,480
2021-07-27 $40.55 $40.55 $40.30 $40.50 $38.81 32,922
2021-07-26 $40.55 $40.69 $40.55 $40.69 $38.99 24,969
2021-07-23 $40.51 $40.66 $40.45 $40.63 $38.93 29,112
2021-07-22 $40.30 $40.33 $40.16 $40.27 $38.59 292,401
2021-07-21 $40.07 $40.37 $40.02 $40.35 $38.66 13,276
2021-07-20 $39.51 $39.96 $39.51 $39.91 $38.24 22,649
2021-07-19 $39.65 $39.70 $39.39 $39.66 $38.00 64,402
2021-07-16 $40.44 $40.44 $40.15 $40.19 $38.51 22,473
2021-07-15 $40.52 $40.61 $40.39 $40.55 $38.85 24,422
2021-07-14 $40.75 $40.81 $40.73 $40.77 $39.07 11,170
2021-07-13 $40.60 $40.75 $40.56 $40.60 $38.90 21,379
2021-07-12 $40.68 $40.81 $40.62 $40.80 $39.09 31,376
2021-07-09 $40.16 $40.54 $40.16 $40.52 $38.83 25,526
2021-07-08 $39.69 $39.91 $39.59 $39.84 $38.17 31,799
2021-07-07 $40.22 $40.37 $40.12 $40.31 $38.62 31,430
2021-07-06 $40.00 $40.01 $39.66 $39.80 $38.14 26,809
2021-07-02 $39.76 $39.98 $39.72 $39.98 $38.31 74,413
2021-07-01 $39.71 $39.82 $39.63 $39.74 $38.08 48,154
2021-06-30 $39.79 $39.91 $39.66 $39.80 $38.14 25,607
2021-06-29 $40.14 $40.16 $40.07 $40.13 $38.45 28,258
2021-06-28 $40.12 $40.12 $40.02 $40.04 $38.37 67,464
2021-06-25 $40.15 $40.16 $40.07 $40.15 $38.47 15,074
2021-06-24 $39.97 $40.04 $39.97 $40.00 $38.33 15,785
2021-06-23 $40.10 $40.10 $39.80 $39.82 $37.97 27,579
2021-06-22 $39.80 $40.04 $39.80 $39.97 $38.12 28,822
2021-06-21 $39.59 $40.00 $39.59 $39.96 $38.11 20,443
2021-06-18 $39.72 $39.72 $39.45 $39.45 $37.62 16,372
2021-06-17 $40.14 $40.23 $40.01 $40.16 $38.30 19,012
2021-06-16 $40.93 $40.96 $40.44 $40.55 $38.67 17,717
2021-06-15 $40.87 $40.88 $40.76 $40.84 $38.95 25,654
2021-06-14 $40.75 $40.85 $40.72 $40.85 $38.95 27,904
2021-06-11 $40.74 $40.77 $40.63 $40.76 $38.87 16,600
2021-06-10 $40.40 $40.62 $40.40 $40.55 $38.67 21,031
2021-06-09 $40.48 $40.50 $40.37 $40.37 $38.50 10,129
2021-06-08 $40.58 $40.58 $40.41 $40.48 $38.60 24,326
2021-06-07 $40.43 $40.44 $40.34 $40.43 $38.56 12,475
2021-06-04 $40.25 $40.41 $40.22 $40.39 $38.52 80,895
2021-06-03 $39.97 $40.01 $39.89 $39.97 $38.12 19,032
2021-06-02 $40.20 $40.25 $40.13 $40.22 $38.35 11,080
2021-06-01 $40.39 $40.39 $40.16 $40.16 $38.30 26,841
2021-05-28 $39.92 $40.06 $39.90 $40.00 $38.15 21,800
2021-05-27 $39.89 $39.93 $39.80 $39.88 $38.03 32,342
2021-05-26 $39.76 $39.82 $39.72 $39.77 $37.93 29,410
2021-05-25 $39.86 $39.86 $39.71 $39.71 $37.87 86,791
2021-05-24 $39.64 $39.80 $39.64 $39.73 $37.89 32,696
2021-05-21 $39.66 $39.70 $39.46 $39.57 $37.74 107,666
2021-05-20 $39.36 $39.67 $39.36 $39.56 $37.73 19,462
2021-05-19 $39.01 $39.23 $38.93 $39.09 $37.28 20,644
2021-05-18 $39.74 $39.74 $39.51 $39.51 $37.68 15,819
2021-05-17 $39.27 $39.44 $39.27 $39.43 $37.60 17,850
2021-05-14 $39.28 $39.47 $39.16 $39.43 $37.60 30,256
2021-05-13 $38.74 $39.04 $38.74 $39.00 $37.19 21,093
2021-05-12 $39.18 $39.33 $38.76 $38.81 $37.01 9,669
2021-05-11 $39.15 $39.51 $39.15 $39.44 $37.61 43,258
2021-05-10 $40.20 $40.20 $39.87 $39.87 $38.02 14,505
2021-05-07 $39.78 $40.11 $39.72 $40.08 $38.23 29,125
2021-05-06 $39.29 $39.56 $39.23 $39.56 $37.73 18,557
2021-05-05 $39.17 $39.38 $39.12 $39.31 $37.48 17,000
2021-05-04 $38.75 $38.75 $38.56 $38.65 $36.86 17,863
2021-05-03 $39.12 $39.19 $39.02 $39.16 $37.35 28,948
2021-04-30 $39.13 $39.13 $38.65 $38.74 $36.94 14,857
2021-04-29 $39.47 $39.47 $39.17 $39.37 $37.55 9,301
2021-04-28 $39.21 $39.38 $39.21 $39.33 $37.51 25,908
2021-04-27 $39.33 $39.41 $39.30 $39.39 $37.56 28,942
2021-04-26 $39.49 $39.56 $39.48 $39.54 $37.71 28,495
2021-04-23 $39.27 $39.62 $39.27 $39.53 $37.70 79,580
2021-04-22 $39.27 $39.34 $39.06 $39.10 $37.29 18,478
2021-04-21 $38.80 $39.23 $38.79 $39.22 $37.40 37,718
2021-04-20 $38.99 $39.00 $38.66 $38.74 $36.94 49,108
2021-04-19 $39.34 $39.34 $39.13 $39.23 $37.41 80,530
2021-04-16 $39.05 $39.24 $39.01 $39.20 $37.38 319,193
2021-04-15 $38.77 $38.95 $38.70 $38.92 $37.12 18,209
2021-04-14 $38.43 $38.52 $38.37 $38.44 $36.66 17,934
2021-04-13 $38.15 $38.31 $38.11 $38.29 $36.52 16,734
2021-04-12 $38.03 $38.04 $37.96 $38.02 $36.26 13,660
2021-04-09 $38.13 $38.24 $38.13 $38.24 $36.47 24,290
2021-04-08 $38.11 $38.20 $38.05 $38.16 $36.39 9,139
2021-04-07 $37.68 $37.85 $37.65 $37.74 $35.99 25,507
2021-04-06 $37.87 $37.87 $37.64 $37.67 $35.92 28,797
2021-04-05 $37.71 $38.14 $37.71 $38.09 $36.32 33,468
2021-04-01 $37.30 $37.53 $37.26 $37.46 $35.72 25,766
2021-03-31 $37.12 $37.22 $37.07 $37.08 $35.36 14,238
2021-03-30 $36.98 $37.11 $36.95 $37.07 $35.35 26,646
2021-03-29 $37.21 $37.33 $37.16 $37.24 $35.51 9,316
2021-03-26 $36.89 $37.27 $36.89 $37.27 $35.54 18,743
2021-03-25 $36.50 $36.67 $36.35 $36.66 $34.96 33,577
2021-03-24 $36.86 $36.95 $36.75 $36.75 $34.74 19,768
2021-03-23 $37.15 $37.23 $36.85 $36.87 $34.86 20,516
2021-03-22 $37.26 $37.45 $37.26 $37.35 $35.31 13,831
2021-03-19 $37.21 $37.28 $37.06 $37.24 $35.21 35,595
2021-03-18 $37.46 $37.55 $37.19 $37.19 $35.16 19,146
2021-03-17 $37.28 $37.66 $37.22 $37.59 $35.54 15,800
2021-03-16 $37.50 $37.57 $37.47 $37.49 $35.44 8,335
2021-03-15 $37.21 $37.37 $37.02 $37.36 $35.32 31,761
2021-03-12 $37.08 $37.40 $37.05 $37.37 $35.33 36,401
2021-03-11 $37.23 $37.43 $37.22 $37.41 $35.37 32,684
2021-03-10 $37.02 $37.02 $36.83 $36.98 $34.96 18,263
2021-03-09 $36.82 $37.02 $36.74 $36.94 $34.92 24,195
2021-03-08 $36.39 $36.69 $36.29 $36.43 $34.44 51,521
2021-03-05 $36.62 $36.71 $36.17 $36.69 $34.68 17,375
2021-03-04 $37.07 $37.12 $36.51 $36.55 $34.55 130,312
2021-03-03 $37.43 $37.55 $37.25 $37.33 $35.29 23,074
2021-03-02 $37.65 $37.80 $37.57 $37.66 $35.60 21,039
2021-03-01 $37.32 $37.67 $37.32 $37.65 $35.59 13,206
2021-02-26 $37.45 $37.45 $36.94 $36.94 $34.92 56,884
2021-02-25 $38.14 $38.20 $37.43 $37.53 $35.48 48,151
2021-02-24 $37.82 $38.14 $37.68 $38.11 $36.03 20,434
2021-02-23 $37.88 $38.27 $37.74 $38.19 $36.10 23,368
2021-02-22 $38.18 $38.41 $38.16 $38.17 $36.08 15,085
2021-02-19 $38.29 $38.43 $38.24 $38.24 $36.15 9,947
2021-02-18 $38.16 $38.29 $37.94 $38.25 $36.16 13,928
2021-02-17 $38.30 $38.30 $38.09 $38.22 $36.13 20,338
2021-02-16 $38.61 $38.67 $38.51 $38.56 $36.45 28,335
2021-02-12 $37.76 $38.09 $37.76 $38.09 $36.01 45,242
2021-02-11 $37.75 $37.85 $37.66 $37.83 $35.76 18,196
2021-02-10 $37.70 $37.70 $37.47 $37.53 $35.48 55,898
2021-02-09 $37.44 $37.72 $37.43 $37.65 $35.59 43,713
2021-02-08 $37.36 $37.40 $37.29 $37.36 $35.32 15,046
2021-02-05 $37.05 $37.10 $36.96 $37.10 $35.07 42,239
2021-02-04 $36.89 $37.01 $36.73 $37.01 $34.99 54,828
2021-02-03 $37.16 $37.18 $37.03 $37.14 $35.11 23,580
2021-02-02 $37.19 $37.20 $37.02 $37.18 $35.15 18,184
2021-02-01 $37.02 $37.09 $36.94 $37.00 $34.98 16,139
2021-01-29 $36.92 $36.99 $36.42 $36.53 $34.53 46,247
2021-01-28 $37.37 $37.57 $37.32 $37.34 $35.30 40,439
2021-01-27 $37.42 $37.62 $37.13 $37.19 $35.16 59,248
2021-01-26 $38.23 $38.30 $38.09 $38.25 $36.16 41,571
2021-01-25 $37.78 $38.14 $37.78 $38.14 $36.06 28,751
2021-01-22 $37.77 $38.03 $37.77 $37.99 $35.91 10,491
2021-01-21 $38.15 $38.15 $37.94 $38.15 $36.07 118,830
2021-01-20 $38.00 $38.02 $37.86 $38.02 $35.94 42,977
2021-01-19 $37.59 $37.68 $37.48 $37.66 $35.60 48,649
2021-01-15 $37.50 $37.50 $37.21 $37.24 $35.21 10,161
2021-01-14 $37.67 $37.99 $37.67 $37.89 $35.82 240,566
2021-01-13 $37.61 $37.62 $37.50 $37.54 $35.49 16,619
2021-01-12 $37.46 $37.70 $37.35 $37.68 $35.62 49,849
2021-01-11 $37.63 $37.70 $37.53 $37.57 $35.52 19,690
2021-01-08 $38.06 $38.17 $37.84 $38.14 $36.06 69,745
2021-01-07 $37.58 $37.72 $37.55 $37.69 $35.63 40,390
2021-01-06 $37.30 $37.73 $37.30 $37.55 $35.50 31,533
2021-01-05 $37.04 $37.32 $36.98 $37.24 $35.21 10,688
2021-01-04 $37.29 $37.29 $36.95 $36.95 $34.93 24,682
2020-12-31 $36.59 $36.68 $36.41 $36.51 $34.52 31,075
2020-12-30 $36.86 $36.93 $36.75 $36.76 $34.75 15,575
2020-12-29 $36.85 $36.85 $36.62 $36.66 $34.66 20,548
2020-12-28 $36.47 $36.47 $36.27 $36.34 $34.35 14,038
2020-12-24 $36.04 $36.05 $35.93 $36.02 $34.05 27,078
2020-12-23 $36.00 $36.09 $35.93 $36.06 $34.09 15,297
2020-12-22 $35.79 $35.84 $35.71 $35.81 $33.85 10,099
2020-12-21 $35.52 $35.93 $35.38 $35.87 $33.91 20,554
2020-12-18 $36.53 $36.53 $36.33 $36.39 $34.22 25,431
2020-12-17 $36.50 $36.51 $36.39 $36.39 $34.22 13,163
2020-12-16 $35.98 $36.13 $35.91 $36.08 $33.93 7,051
2020-12-15 $35.78 $35.96 $35.75 $35.94 $33.80 16,780
2020-12-14 $35.86 $35.89 $35.63 $35.65 $33.52 18,029
2020-12-11 $35.61 $35.71 $35.54 $35.68 $33.55 45,054
2020-12-10 $35.52 $35.76 $35.52 $35.68 $33.55 17,071
2020-12-09 $35.71 $35.71 $35.36 $35.59 $33.47 14,365
2020-12-08 $35.31 $35.57 $35.31 $35.54 $33.43 27,786
2020-12-07 $35.40 $35.51 $35.37 $35.40 $33.29 25,545
2020-12-04 $35.37 $35.53 $35.37 $35.52 $33.40 66,636
2020-12-03 $35.46 $35.46 $35.28 $35.28 $33.18 12,850
2020-12-02 $35.09 $35.25 $35.08 $35.17 $33.07 17,516
2020-12-01 $34.98 $35.20 $34.98 $35.20 $33.10 26,564
2020-11-30 $35.01 $35.05 $34.52 $34.52 $32.46 18,912
2020-11-27 $34.89 $34.98 $34.86 $34.98 $32.89 16,435
2020-11-25 $34.55 $34.72 $34.52 $34.64 $32.58 49,946
2020-11-24 $34.44 $34.63 $34.42 $34.62 $32.56 26,019
2020-11-23 $34.47 $34.49 $34.17 $34.29 $32.25 25,745
2020-11-20 $34.29 $34.38 $34.26 $34.33 $32.28 16,449
2020-11-19 $34.07 $34.27 $34.03 $34.24 $32.20 37,102
2020-11-18 $34.28 $34.28 $33.99 $33.99 $31.96 26,016
2020-11-17 $34.36 $34.36 $34.06 $34.17 $32.13 45,850
2020-11-16 $34.44 $34.45 $34.22 $34.32 $32.27 23,756
2020-11-13 $34.24 $34.33 $34.17 $34.33 $32.28 17,754
2020-11-12 $34.19 $34.26 $33.93 $33.93 $31.90 18,899
2020-11-11 $34.28 $34.36 $34.22 $34.34 $32.29 43,477
2020-11-10 $33.96 $34.10 $33.87 $33.89 $31.87 43,627
2020-11-09 $34.82 $34.82 $34.06 $34.06 $32.03 30,070
2020-11-06 $33.71 $33.79 $33.65 $33.75 $31.74 255,057
2020-11-05 $33.39 $33.63 $33.31 $33.49 $31.49 798,679
2020-11-04 $32.48 $32.98 $32.40 $32.67 $30.72 88,250
2020-11-03 $31.95 $32.36 $31.95 $32.27 $30.35 54,774
2020-11-02 $31.53 $31.56 $31.34 $31.51 $29.63 96,593
2020-10-30 $31.40 $31.43 $31.17 $31.24 $29.38 32,809
2020-10-29 $31.53 $31.74 $31.42 $31.56 $29.68 69,073
2020-10-28 $31.69 $31.71 $31.38 $31.40 $29.53 27,669
2020-10-27 $32.40 $32.46 $32.20 $32.23 $30.31 45,192
2020-10-26 $32.70 $32.70 $32.31 $32.38 $30.45 11,425
2020-10-23 $33.22 $33.22 $33.01 $33.15 $31.17 44,552
2020-10-22 $33.24 $33.29 $33.11 $33.20 $31.22 44,991
2020-10-21 $33.34 $33.51 $33.26 $33.26 $31.28 17,865
2020-10-20 $33.44 $33.59 $33.40 $33.43 $31.43 21,318
2020-10-19 $33.57 $33.57 $33.15 $33.15 $31.18 35,194
2020-10-16 $33.39 $33.49 $33.37 $33.39 $31.40 46,321
2020-10-15 $33.07 $33.37 $33.07 $33.30 $31.31 17,149
2020-10-14 $33.79 $33.91 $33.65 $33.71 $31.70 18,191
2020-10-13 $33.55 $33.73 $33.54 $33.68 $31.67 213,270
2020-10-12 $33.71 $33.86 $33.70 $33.80 $31.79 10,093
2020-10-09 $33.34 $33.53 $33.34 $33.51 $31.52 9,007
2020-10-08 $33.12 $33.18 $33.06 $33.15 $31.17 19,581
2020-10-07 $32.96 $33.01 $32.90 $33.00 $31.03 6,126
2020-10-06 $33.08 $33.08 $32.60 $32.68 $30.73 45,851
2020-10-05 $32.95 $33.14 $32.95 $33.14 $31.16 6,360
2020-10-02 $32.69 $32.85 $32.69 $32.79 $30.84 6,584
2020-10-01 $32.81 $32.91 $32.76 $32.91 $30.95 15,084
2020-09-30 $32.55 $32.69 $32.48 $32.61 $30.66 8,966
2020-09-29 $32.78 $32.80 $32.63 $32.68 $30.73 40,976
2020-09-28 $32.52 $32.57 $32.47 $32.57 $30.63 3,985
2020-09-25 $31.86 $32.20 $31.66 $32.18 $30.26 17,922
2020-09-24 $32.00 $32.32 $32.00 $32.10 $30.19 54,276
2020-09-23 $32.50 $32.50 $32.06 $32.11 $30.20 25,282
2020-09-22 $32.22 $32.34 $32.02 $32.34 $30.41 8,057
2020-09-21 $32.28 $32.52 $32.03 $32.43 $30.37 19,021
2020-09-18 $33.33 $33.33 $32.98 $33.04 $30.94 27,321
2020-09-17 $33.08 $33.27 $32.96 $33.27 $31.16 11,314
2020-09-16 $33.31 $33.39 $33.13 $33.17 $31.06 18,789
2020-09-15 $33.24 $33.24 $33.06 $33.09 $30.98 5,329
2020-09-14 $32.77 $32.84 $32.66 $32.71 $30.63 16,220
2020-09-11 $32.62 $32.70 $32.41 $32.60 $30.53 15,703
2020-09-10 $32.60 $32.70 $32.15 $32.17 $30.13 18,700
2020-09-09 $32.30 $32.70 $32.30 $32.60 $30.53 16,453
2020-09-08 $31.87 $32.17 $31.80 $31.90 $29.87 8,640
2020-09-04 $32.37 $32.40 $31.78 $32.33 $30.28 14,150
2020-09-03 $33.01 $33.01 $32.24 $32.35 $30.29 15,029
2020-09-02 $32.92 $33.11 $32.86 $33.10 $31.00 14,687
2020-09-01 $32.50 $32.61 $32.49 $32.59 $30.52 36,919
2020-08-31 $32.64 $32.65 $32.44 $32.44 $30.38 3,441
2020-08-28 $32.54 $32.62 $32.52 $32.62 $30.55 11,377
2020-08-27 $32.62 $32.64 $32.51 $32.56 $30.50 3,972
2020-08-26 $32.61 $32.86 $32.61 $32.81 $30.73 47,812
2020-08-25 $32.61 $32.61 $32.39 $32.54 $30.48 26,832
2020-08-24 $32.62 $32.70 $32.48 $32.60 $30.53 40,642
2020-08-21 $32.13 $32.19 $32.00 $32.19 $30.14 7,191
2020-08-20 $32.11 $32.37 $32.11 $32.33 $30.28 7,428
2020-08-19 $32.72 $32.74 $32.37 $32.37 $30.31 12,300
2020-08-18 $32.69 $32.69 $32.46 $32.56 $30.49 9,878
2020-08-17 $32.50 $32.51 $32.46 $32.50 $30.43 5,109
2020-08-14 $32.14 $32.24 $32.07 $32.14 $30.10 16,937
2020-08-13 $32.46 $32.47 $32.24 $32.28 $30.23 4,989
2020-08-12 $32.17 $32.42 $32.17 $32.30 $30.25 17,210
2020-08-11 $31.94 $32.02 $31.67 $31.67 $29.66 12,886
2020-08-10 $31.54 $31.67 $31.51 $31.66 $29.65 29,583
2020-08-07 $31.59 $31.62 $31.47 $31.62 $29.61 16,817
2020-08-06 $31.67 $31.84 $31.56 $31.80 $29.78 121,525
2020-08-05 $31.98 $32.06 $31.80 $31.80 $29.78 7,104
2020-08-04 $31.44 $31.61 $31.34 $31.61 $29.60 29,156
2020-08-03 $31.34 $31.64 $31.34 $31.61 $29.61 3,604
2020-07-31 $31.63 $31.63 $30.97 $31.12 $29.14 34,682
2020-07-30 $31.48 $31.87 $31.34 $31.85 $29.83 12,484
2020-07-29 $32.05 $32.27 $31.98 $32.19 $30.15 20,359
2020-07-28 $31.95 $32.03 $31.89 $31.89 $29.86 18,023
2020-07-27 $31.79 $32.07 $31.79 $32.05 $30.01 9,579
2020-07-24 $31.58 $31.62 $31.52 $31.54 $29.54 6,488
2020-07-23 $32.05 $32.05 $31.69 $31.74 $29.72 7,108
2020-07-22 $31.83 $31.90 $31.78 $31.88 $29.85 11,527
2020-07-21 $31.82 $31.92 $31.76 $31.76 $29.75 8,925
2020-07-20 $31.52 $31.66 $31.46 $31.65 $29.64 10,072
2020-07-17 $31.34 $31.43 $31.28 $31.43 $29.43 8,001
2020-07-16 $31.20 $31.28 $31.13 $31.18 $29.20 8,468
2020-07-15 $31.59 $31.63 $31.41 $31.44 $29.44 24,610
2020-07-14 $30.83 $31.16 $30.81 $31.16 $29.18 8,338
2020-07-13 $31.20 $31.38 $30.83 $30.83 $28.87 149,852
2020-07-10 $30.89 $31.06 $30.84 $31.06 $29.08 13,993
2020-07-09 $31.01 $31.11 $30.70 $30.83 $28.87 15,560
2020-07-08 $30.79 $31.02 $30.73 $31.02 $29.05 20,945
2020-07-07 $30.95 $31.05 $30.71 $30.71 $28.76 13,655
2020-07-06 $31.05 $31.08 $31.01 $31.08 $29.11 19,847
2020-07-02 $30.69 $30.76 $30.57 $30.57 $28.63 16,468
2020-07-01 $30.20 $30.43 $30.19 $30.36 $28.43 13,506
2020-06-30 $30.06 $30.28 $30.00 $30.15 $28.23 9,100
2020-06-29 $30.07 $30.32 $30.07 $30.32 $28.39 7,792
2020-06-26 $30.46 $30.46 $30.07 $30.12 $28.21 28,265
2020-06-25 $30.15 $30.44 $29.99 $30.43 $28.50 61,843
2020-06-24 $30.46 $30.53 $30.01 $30.07 $28.16 29,818
2020-06-23 $30.95 $30.95 $30.75 $30.75 $28.79 5,200
2020-06-22 $30.61 $30.88 $30.61 $30.85 $28.74 28,900
2020-06-19 $30.84 $30.89 $30.42 $30.48 $28.40 10,474
2020-06-18 $30.48 $30.53 $30.37 $30.43 $28.35 23,753
2020-06-17 $30.60 $30.67 $30.51 $30.52 $28.43 8,058
2020-06-16 $30.26 $30.35 $30.04 $30.22 $28.15 8,300
2020-06-15 $29.32 $29.99 $29.30 $29.91 $27.87 10,898
2020-06-12 $30.18 $30.18 $29.67 $29.92 $27.88 8,707
2020-06-11 $30.32 $30.39 $29.45 $29.51 $27.49 40,710
2020-06-10 $30.87 $31.03 $30.81 $30.88 $28.77 7,982
2020-06-09 $30.45 $30.65 $30.45 $30.61 $28.51 10,844
2020-06-08 $30.77 $30.92 $30.65 $30.92 $28.81 10,075
2020-06-05 $31.00 $31.00 $30.86 $30.90 $28.79 7,013
2020-06-04 $30.62 $30.81 $30.61 $30.63 $28.53 24,400
2020-06-03 $30.45 $30.81 $30.45 $30.77 $28.67 13,315
2020-06-02 $30.10 $30.30 $30.10 $30.25 $28.18 27,224
2020-06-01 $29.95 $30.16 $29.92 $30.16 $28.09 5,600
2020-05-29 $29.59 $29.60 $29.27 $29.57 $27.55 24,429
2020-05-28 $29.43 $29.76 $29.40 $29.45 $27.44 30,200
2020-05-27 $29.07 $29.17 $28.91 $29.17 $27.17 5,286
2020-05-26 $28.99 $29.13 $28.95 $28.95 $26.97 11,094
2020-05-22 $28.27 $28.38 $28.20 $28.38 $26.44 9,700
2020-05-21 $28.59 $28.59 $28.41 $28.41 $26.46 60,900
2020-05-20 $28.63 $28.76 $28.58 $28.66 $26.70 11,751
2020-05-19 $28.11 $28.26 $27.97 $27.99 $26.07 21,700
2020-05-18 $27.96 $28.41 $27.96 $28.37 $26.43 21,155
2020-05-15 $27.38 $27.44 $27.29 $27.44 $25.56 12,733
2020-05-14 $27.05 $27.41 $26.93 $27.41 $25.53 35,921
2020-05-13 $27.87 $27.92 $27.52 $27.66 $25.77 31,496
2020-05-12 $28.15 $28.15 $27.71 $27.71 $25.82 9,664
2020-05-11 $27.65 $27.95 $27.63 $27.85 $25.95 34,964
2020-05-08 $27.74 $27.91 $27.73 $27.85 $25.94 30,400
2020-05-07 $27.53 $27.68 $27.49 $27.51 $25.63 66,660
2020-05-06 $27.24 $27.28 $26.96 $26.96 $25.12 17,247
2020-05-05 $27.19 $27.28 $27.06 $27.13 $25.28 19,857
2020-05-04 $26.93 $27.13 $26.83 $27.13 $25.28 40,392
2020-05-01 $27.17 $27.35 $27.10 $27.12 $25.27 110,970
2020-04-30 $27.84 $27.87 $27.49 $27.59 $25.70 17,074
2020-04-29 $28.06 $28.25 $28.06 $28.16 $26.23 14,400
2020-04-28 $27.83 $27.83 $27.57 $27.57 $25.69 9,000
2020-04-27 $27.41 $27.51 $27.35 $27.48 $25.60 13,600
2020-04-24 $27.10 $27.20 $26.97 $27.15 $25.29 41,179
2020-04-23 $27.20 $27.42 $26.93 $26.95 $25.11 192,854
2020-04-22 $27.09 $27.21 $27.03 $27.17 $25.31 72,100
2020-04-21 $26.84 $27.06 $26.63 $26.74 $24.91 27,509
2020-04-20 $27.38 $27.71 $27.30 $27.32 $25.45 20,174
2020-04-17 $27.54 $27.68 $27.36 $27.68 $25.79 60,040
2020-04-16 $26.91 $27.02 $26.84 $27.02 $25.18 47,789
2020-04-15 $26.86 $27.08 $26.85 $26.87 $25.03 8,995
2020-04-14 $27.45 $27.63 $27.43 $27.54 $25.66 29,991
2020-04-13 $26.98 $27.02 $26.69 $26.87 $25.04 26,799
2020-04-09 $26.97 $27.25 $26.95 $27.17 $25.31 28,520
2020-04-08 $26.42 $26.70 $26.25 $26.57 $24.75 16,800
2020-04-07 $26.73 $26.73 $26.21 $26.21 $24.41 37,852
2020-04-06 $25.52 $25.92 $25.52 $25.91 $24.14 78,725
2020-04-03 $24.92 $25.01 $24.60 $24.74 $23.05 138,817
2020-04-02 $24.91 $25.46 $24.74 $25.31 $23.58 877,300
2020-04-01 $25.09 $25.25 $24.79 $24.86 $23.16 120,855
2020-03-31 $25.53 $25.76 $25.32 $25.61 $23.86 25,537
2020-03-30 $25.51 $25.90 $25.35 $25.90 $24.13 46,890
2020-03-27 $25.02 $25.45 $24.79 $25.06 $23.35 60,316
2020-03-26 $24.90 $25.86 $24.90 $25.86 $24.09 109,139
2020-03-25 $24.26 $24.99 $23.87 $24.61 $22.93 141,528
2020-03-24 $23.76 $24.16 $23.63 $24.04 $22.40 213,510
2020-03-23 $22.67 $22.76 $22.22 $22.41 $20.78 30,814
2020-03-20 $23.32 $23.66 $22.50 $22.50 $20.86 179,292
2020-03-19 $22.53 $23.23 $22.40 $22.96 $21.29 122,510
2020-03-18 $22.46 $23.12 $22.13 $22.56 $20.91 46,394
2020-03-17 $23.28 $23.92 $22.84 $23.68 $21.95 68,673
2020-03-16 $22.78 $23.70 $22.65 $22.98 $21.30 67,105
2020-03-13 $25.41 $25.55 $24.30 $25.40 $23.55 111,409
2020-03-12 $24.67 $24.84 $23.69 $23.95 $22.20 55,415
2020-03-11 $27.34 $27.44 $26.54 $26.70 $24.76 73,600
2020-03-10 $28.16 $28.31 $27.35 $28.31 $26.25 41,718
2020-03-09 $27.69 $28.13 $27.27 $27.40 $25.40 28,485
2020-03-06 $29.07 $29.20 $28.88 $29.12 $27.00 16,245
2020-03-05 $29.59 $29.77 $29.28 $29.41 $27.26 17,432
2020-03-04 $29.89 $30.22 $29.64 $30.21 $28.01 29,220
2020-03-03 $29.71 $29.89 $29.09 $29.21 $27.08 19,379
2020-03-02 $28.85 $29.46 $28.82 $29.46 $27.31 43,434
2020-02-28 $28.46 $28.91 $28.22 $28.73 $26.64 45,651
2020-02-27 $29.46 $29.69 $29.08 $29.08 $26.96 44,985
2020-02-26 $30.02 $30.24 $29.95 $29.95 $27.77 10,520
2020-02-25 $30.53 $30.53 $29.87 $29.91 $27.73 29,500
2020-02-24 $30.41 $30.58 $30.38 $30.38 $28.17 19,556
2020-02-21 $31.78 $31.79 $31.68 $31.71 $29.40 6,100
2020-02-20 $31.91 $32.01 $31.78 $31.88 $29.56 15,885
2020-02-19 $32.08 $32.17 $32.08 $32.15 $29.81 32,728
2020-02-18 $31.93 $31.94 $31.86 $31.88 $29.55 13,800
2020-02-14 $32.24 $32.24 $32.09 $32.14 $29.80 17,431
2020-02-13 $32.08 $32.23 $32.08 $32.16 $29.82 6,745
2020-02-12 $32.37 $32.37 $32.30 $32.36 $30.00 10,093
2020-02-11 $32.22 $32.28 $32.18 $32.22 $29.87 5,101
2020-02-10 $31.93 $32.01 $31.90 $32.01 $29.67 11,751
2020-02-07 $32.03 $32.07 $31.92 $31.92 $29.59 17,014
2020-02-06 $32.28 $32.30 $32.23 $32.26 $29.91 16,749
2020-02-05 $32.20 $32.24 $32.13 $32.21 $29.87 8,708
2020-02-04 $31.80 $31.92 $31.80 $31.87 $29.55 14,124
2020-02-03 $31.47 $31.47 $31.35 $31.35 $29.06 6,300
2020-01-31 $31.60 $31.60 $31.25 $31.31 $29.03 17,890
2020-01-30 $31.60 $31.78 $31.55 $31.78 $29.46 11,715
2020-01-29 $31.87 $31.92 $31.79 $31.82 $29.50 31,874
2020-01-28 $31.62 $31.83 $31.61 $31.81 $29.49 22,527
2020-01-27 $31.61 $31.66 $31.56 $31.56 $29.26 16,296
2020-01-24 $32.48 $32.48 $32.25 $32.29 $29.93 12,246
2020-01-23 $32.32 $32.37 $32.15 $32.34 $29.99 7,865
2020-01-22 $32.57 $32.62 $32.49 $32.49 $30.12 15,200
2020-01-21 $32.44 $32.49 $32.37 $32.37 $30.01 24,026
2020-01-17 $32.63 $32.65 $32.59 $32.65 $30.26 7,615
2020-01-16 $32.42 $32.49 $32.39 $32.49 $30.12 33,051
2020-01-15 $32.33 $32.45 $32.33 $32.40 $30.04 11,357
2020-01-14 $32.16 $32.33 $32.16 $32.29 $29.93 9,342
2020-01-13 $32.09 $32.22 $32.09 $32.22 $29.87 14,698
2020-01-10 $32.16 $32.16 $31.97 $32.01 $29.68 4,756
2020-01-09 $32.07 $32.07 $32.02 $32.07 $29.73 14,836
2020-01-08 $31.95 $32.07 $31.92 $31.98 $29.65 9,800
2020-01-07 $31.91 $31.91 $31.86 $31.87 $29.55 13,200
2020-01-06 $31.80 $31.92 $31.80 $31.91 $29.59 23,853
2020-01-03 $31.93 $32.05 $31.88 $31.88 $29.56 9,700
2020-01-02 $32.19 $32.24 $32.15 $32.23 $29.88 9,475
2019-12-31 $31.76 $31.95 $31.76 $31.95 $29.62 25,345
2019-12-30 $32.15 $32.15 $31.85 $31.88 $29.55 13,929
2019-12-27 $32.13 $32.16 $32.07 $32.10 $29.76 13,300
2019-12-26 $31.91 $31.93 $31.91 $31.93 $29.60 5,800
2019-12-24 $31.82 $31.82 $31.76 $31.79 $29.47 7,973
2019-12-23 $31.77 $31.80 $31.75 $31.79 $29.47 24,248
2019-12-20 $31.83 $31.88 $31.82 $31.86 $29.39 15,400
2019-12-19 $31.73 $31.75 $31.68 $31.74 $29.28 10,663
2019-12-18 $31.78 $31.79 $31.66 $31.73 $29.27 14,236
2019-12-17 $31.91 $31.92 $31.87 $31.88 $29.41 43,803
2019-12-16 $32.16 $32.23 $32.15 $32.18 $29.68 11,300
2019-12-13 $31.69 $31.78 $31.69 $31.78 $29.31 4,414
2019-12-12 $31.37 $31.47 $31.29 $31.47 $29.04 10,200
2019-12-11 $31.16 $31.33 $31.16 $31.31 $28.88 21,100
2019-12-10 $31.02 $31.15 $31.02 $31.06 $28.65 10,899
2019-12-09 $31.17 $31.19 $31.02 $31.02 $28.62 30,235
2019-12-06 $31.05 $31.18 $31.05 $31.17 $28.76 13,450
2019-12-05 $30.83 $30.89 $30.82 $30.87 $28.48 3,925
2019-12-04 $30.83 $30.88 $30.83 $30.88 $28.48 4,800
2019-12-03 $30.47 $30.65 $30.47 $30.62 $28.25 20,400
2019-12-02 $30.71 $30.71 $30.45 $30.66 $28.28 7,500
2019-11-29 $30.82 $30.89 $30.81 $30.81 $28.42 12,600
2019-11-27 $30.85 $30.94 $30.85 $30.91 $28.51 2,900
2019-11-26 $30.75 $30.82 $30.75 $30.82 $28.43 5,800
2019-11-25 $30.59 $30.69 $30.59 $30.69 $28.32 4,200
2019-11-22 $30.45 $30.45 $30.35 $30.38 $28.03 13,900
2019-11-21 $30.33 $30.38 $30.28 $30.34 $27.99 14,700
2019-11-20 $30.47 $30.51 $30.40 $30.43 $28.07 7,599
2019-11-19 $30.65 $30.67 $30.65 $30.65 $28.28 6,336
2019-11-18 $30.61 $30.71 $30.60 $30.66 $28.29 4,100
2019-11-15 $30.48 $30.56 $30.46 $30.56 $28.19 7,064
2019-11-14 $30.38 $30.46 $30.35 $30.43 $28.08 8,378
2019-11-13 $30.38 $30.46 $30.36 $30.43 $28.07 15,855
2019-11-12 $30.40 $30.43 $30.36 $30.38 $28.03 4,581
2019-11-11 $30.43 $30.46 $30.43 $30.46 $28.10 900
2019-11-08 $30.40 $30.47 $30.36 $30.47 $28.11 9,940
2019-11-07 $30.61 $30.61 $30.51 $30.52 $28.16 8,736
2019-11-06 $30.48 $30.50 $30.40 $30.45 $28.09 7,572
2019-11-05 $30.45 $30.47 $30.34 $30.42 $28.06 33,671
2019-11-04 $30.57 $30.57 $30.47 $30.49 $28.13 5,223
2019-11-01 $30.24 $30.35 $30.24 $30.35 $28.00 17,444
2019-10-31 $29.99 $30.00 $29.82 $29.92 $27.60 32,299
2019-10-30 $29.86 $30.02 $29.81 $30.02 $27.69 19,713
2019-10-29 $29.71 $29.87 $29.70 $29.84 $27.53 128,116
2019-10-28 $29.88 $29.91 $29.88 $29.88 $27.57 1,400
2019-10-25 $29.60 $29.67 $29.60 $29.66 $27.36 19,104
2019-10-24 $29.54 $29.60 $29.54 $29.60 $27.31 3,700
2019-10-23 $29.42 $29.48 $29.42 $29.48 $27.19 2,882
2019-10-22 $29.55 $29.62 $29.43 $29.47 $27.19 4,351
2019-10-21 $29.52 $29.52 $29.48 $29.49 $27.20 5,800
2019-10-18 $29.43 $29.43 $29.25 $29.36 $27.09 2,424
2019-10-17 $29.46 $29.46 $29.29 $29.35 $27.08 3,834
2019-10-16 $29.17 $29.28 $29.16 $29.25 $26.98 7,577
2019-10-15 $29.01 $29.23 $29.01 $29.20 $26.94 11,900
2019-10-14 $28.98 $28.98 $28.94 $28.94 $26.70 2,400
2019-10-11 $28.98 $29.17 $28.98 $29.07 $26.82 7,700
2019-10-10 $28.44 $28.61 $28.42 $28.61 $26.39 3,810
2019-10-09 $28.36 $28.47 $28.36 $28.43 $26.23 6,256
2019-10-08 $28.29 $28.29 $28.17 $28.17 $25.98 3,300
2019-10-07 $28.41 $28.57 $28.41 $28.46 $26.25 8,314
2019-10-04 $28.36 $28.53 $28.36 $28.53 $26.32 3,800
2019-10-03 $28.15 $28.22 $28.15 $28.22 $26.03 10,800
2019-10-02 $28.20 $28.21 $27.96 $27.99 $25.82 13,300
2019-10-01 $28.79 $28.81 $28.58 $28.58 $26.37 7,274
2019-09-30 $28.77 $28.87 $28.75 $28.79 $26.56 27,500
2019-09-27 $28.84 $28.84 $28.64 $28.69 $26.46 4,090
2019-09-26 $28.83 $28.83 $28.74 $28.77 $26.54 11,678
2019-09-25 $28.61 $28.70 $28.56 $28.67 $26.45 14,118
2019-09-24 $28.97 $28.97 $28.68 $28.75 $26.52 11,289
2019-09-23 $28.96 $29.02 $28.90 $28.99 $26.61 10,086
2019-09-20 $29.13 $29.13 $29.02 $29.02 $26.64 3,291
2019-09-19 $29.22 $29.25 $29.14 $29.14 $26.75 5,652
2019-09-18 $29.15 $29.15 $29.01 $29.12 $26.74 10,660
2019-09-17 $28.97 $29.17 $28.97 $29.17 $26.78 26,373
2019-09-16 $28.99 $28.99 $28.92 $28.92 $26.55 12,400
2019-09-13 $29.21 $29.30 $29.19 $29.22 $26.82 3,924
2019-09-12 $29.20 $29.24 $29.15 $29.21 $26.82 6,300
2019-09-11 $28.89 $29.03 $28.89 $29.03 $26.65 14,555
2019-09-10 $28.80 $28.91 $28.74 $28.90 $26.53 3,351
2019-09-09 $29.15 $29.15 $29.07 $29.10 $26.71 2,629
2019-09-06 $29.15 $29.25 $29.14 $29.17 $26.78 7,197
2019-09-05 $29.09 $29.12 $29.04 $29.08 $26.70 16,669
2019-09-04 $28.87 $28.90 $28.85 $28.90 $26.53 2,600
2019-09-03 $28.39 $28.51 $28.38 $28.51 $26.17 8,200
2019-08-30 $28.62 $28.62 $28.38 $28.47 $26.13 14,184
2019-08-29 $28.42 $28.42 $28.36 $28.37 $26.04 8,408
2019-08-28 $28.22 $28.22 $28.17 $28.18 $25.87 6,761
2019-08-27 $28.27 $28.35 $28.22 $28.22 $25.91 4,862
2019-08-26 $28.24 $28.24 $28.16 $28.19 $25.88 5,139
2019-08-23 $28.29 $28.35 $28.03 $28.03 $25.74 3,302
2019-08-22 $28.30 $28.40 $28.30 $28.40 $26.07 8,017
2019-08-21 $28.50 $28.56 $28.48 $28.49 $26.15 9,550
2019-08-20 $28.20 $28.20 $28.12 $28.12 $25.82 6,403
2019-08-19 $28.20 $28.31 $28.20 $28.20 $25.89 12,790
2019-08-16 $27.94 $28.08 $27.91 $28.02 $25.72 6,284
2019-08-15 $27.77 $27.82 $27.67 $27.78 $25.51 7,110
2019-08-14 $27.91 $27.91 $27.66 $27.69 $25.42 29,114
2019-08-13 $28.35 $28.38 $28.35 $28.36 $26.03 4,457
2019-08-12 $28.29 $28.30 $28.15 $28.17 $25.86 7,865
2019-08-09 $28.36 $28.37 $28.29 $28.37 $26.05 11,719
2019-08-08 $28.40 $28.62 $28.40 $28.57 $26.23 5,714
2019-08-07 $28.02 $28.28 $27.98 $28.27 $25.95 12,188
2019-08-06 $28.11 $28.11 $27.94 $28.10 $25.80 16,524
2019-08-05 $28.21 $28.21 $27.79 $27.86 $25.58 28,472
2019-08-02 $28.66 $28.66 $28.52 $28.60 $26.26 7,749
2019-08-01 $28.89 $29.07 $28.72 $28.75 $26.39 38,601
2019-07-31 $29.03 $29.11 $28.75 $28.77 $26.41 33,419
2019-07-30 $28.96 $29.02 $28.95 $28.96 $26.58 6,806
2019-07-29 $29.34 $29.37 $29.33 $29.36 $26.95 5,661
2019-07-26 $29.29 $29.30 $29.28 $29.30 $26.90 701
2019-07-25 $29.37 $29.38 $29.22 $29.23 $26.83 16,500
2019-07-24 $29.51 $29.52 $29.46 $29.51 $27.09 4,280
2019-07-23 $29.44 $29.50 $29.44 $29.48 $27.07 4,951
2019-07-22 $29.30 $29.37 $29.28 $29.34 $26.94 7,073
2019-07-19 $29.38 $29.38 $29.27 $29.28 $26.88 9,159
2019-07-18 $29.19 $29.33 $29.17 $29.33 $26.93 30,880
2019-07-17 $29.26 $29.30 $29.23 $29.25 $26.85 24,791
2019-07-16 $29.33 $29.33 $29.23 $29.25 $26.85 2,531
2019-07-15 $29.30 $29.35 $29.30 $29.35 $26.94 12,165
2019-07-12 $29.20 $29.25 $29.20 $29.25 $26.86 1,538
2019-07-11 $29.20 $29.25 $29.20 $29.25 $26.85 4,774
2019-07-10 $29.28 $29.29 $29.20 $29.27 $26.87 9,857
2019-07-09 $29.13 $29.20 $29.13 $29.20 $26.81 6,872
2019-07-08 $29.35 $29.41 $29.33 $29.37 $26.96 8,193
2019-07-05 $29.38 $29.45 $29.38 $29.41 $27.00 2,148
2019-07-03 $29.76 $29.78 $29.76 $29.78 $27.34 2,979
2019-07-02 $29.50 $29.57 $29.49 $29.55 $27.13 10,201
2019-07-01 $29.51 $29.51 $29.33 $29.39 $26.98 15,802
2019-06-28 $29.18 $29.21 $29.15 $29.18 $26.79 15,805
2019-06-27 $29.01 $29.01 $28.97 $28.98 $26.60 17,208
2019-06-26 $28.96 $29.02 $28.93 $28.93 $26.56 7,036
2019-06-25 $29.04 $29.04 $28.83 $28.83 $26.47 2,374
2019-06-24 $29.02 $29.03 $28.99 $29.02 $26.64 12,468
2019-06-21 $29.15 $29.23 $29.13 $29.20 $26.56 6,697
2019-06-20 $29.34 $29.36 $29.29 $29.36 $26.71 6,134
2019-06-19 $28.96 $29.12 $28.95 $29.12 $26.49 4,643
2019-06-18 $28.78 $28.91 $28.78 $28.90 $26.29 10,769
2019-06-17 $28.65 $28.65 $28.57 $28.57 $26.00 2,649
2019-06-14 $28.72 $28.72 $28.65 $28.69 $26.10 4,558
2019-06-13 $29.00 $29.00 $28.94 $28.97 $26.36 8,464
2019-06-12 $29.07 $29.09 $29.00 $29.00 $26.38 14,096
2019-06-11 $29.22 $29.25 $29.15 $29.16 $26.53 6,622
2019-06-10 $28.93 $28.99 $28.93 $28.94 $26.33 5,380
2019-06-07 $28.72 $28.88 $28.72 $28.82 $26.21 6,891
2019-06-06 $28.43 $28.47 $28.39 $28.45 $25.88 11,397
2019-06-05 $28.43 $28.43 $28.27 $28.29 $25.74 10,068
2019-06-04 $28.14 $28.23 $28.13 $28.23 $25.68 8,870
2019-06-03 $27.89 $28.07 $27.89 $28.03 $25.50 8,488
2019-05-31 $27.78 $27.88 $27.63 $27.82 $25.31 17,150
2019-05-30 $28.05 $28.06 $27.99 $28.06 $25.53 3,888
2019-05-29 $27.95 $27.95 $27.85 $27.92 $25.40 4,813
2019-05-28 $28.43 $28.43 $28.20 $28.20 $25.66 2,222
2019-05-24 $28.40 $28.44 $28.33 $28.41 $25.84 8,365
2019-05-23 $28.20 $28.21 $28.10 $28.16 $25.62 6,565
2019-05-22 $28.30 $28.53 $28.30 $28.49 $25.92 7,117
2019-05-21 $28.46 $28.56 $28.41 $28.54 $25.96 4,684
2019-05-20 $28.37 $28.44 $28.34 $28.36 $25.80 5,485
2019-05-17 $28.69 $28.72 $28.64 $28.66 $26.07 3,352
2019-05-16 $28.85 $28.86 $28.77 $28.77 $26.17 9,029
2019-05-15 $28.39 $28.65 $28.39 $28.63 $26.04 2,588
2019-05-14 $28.39 $28.54 $28.39 $28.47 $25.90 3,818
2019-05-13 $28.37 $28.37 $28.22 $28.27 $25.72 14,580
2019-05-10 $28.78 $28.95 $28.69 $28.92 $26.31 2,034
2019-05-09 $28.53 $28.74 $28.53 $28.72 $26.13 6,313
2019-05-08 $28.83 $28.92 $28.83 $28.84 $26.23 3,484
2019-05-07 $28.82 $28.83 $28.66 $28.74 $26.15 13,249
2019-05-06 $29.06 $29.16 $29.06 $29.13 $26.50 4,465
2019-05-03 $29.43 $29.45 $29.40 $29.45 $26.79 8,978
2019-05-02 $29.25 $29.25 $29.16 $29.19 $26.55 8,662
2019-05-01 $29.53 $29.62 $29.37 $29.37 $26.72 4,278
2019-04-30 $29.52 $29.62 $29.50 $29.59 $26.92 19,457
2019-04-29 $29.45 $29.55 $29.45 $29.54 $26.87 9,853
2019-04-26 $29.34 $29.43 $29.34 $29.39 $26.73 7,672
2019-04-25 $29.19 $29.30 $29.19 $29.26 $26.62 2,164
2019-04-24 $29.45 $29.45 $29.34 $29.38 $26.73 8,545
2019-04-23 $29.44 $29.46 $29.43 $29.46 $26.80 1,372
2019-04-22 $29.38 $29.42 $29.38 $29.42 $26.76 3,367
2019-04-18 $29.48 $29.49 $29.35 $29.46 $26.80 12,930
2019-04-17 $29.46 $29.49 $29.41 $29.47 $26.81 6,217
2019-04-16 $29.53 $29.54 $29.47 $29.49 $26.83 5,047
2019-04-15 $29.40 $29.42 $29.40 $29.42 $26.76 2,196
2019-04-12 $29.39 $29.40 $29.36 $29.40 $26.75 2,778
2019-04-11 $29.24 $29.30 $29.22 $29.27 $26.63 7,262
2019-04-10 $29.28 $29.35 $29.23 $29.31 $26.67 4,758
2019-04-09 $29.34 $29.34 $29.20 $29.20 $26.57 6,851
2019-04-08 $29.35 $29.39 $29.30 $29.39 $26.74 14,605
2019-04-05 $29.26 $29.34 $29.26 $29.34 $26.69 43,217
2019-04-04 $29.24 $29.26 $29.21 $29.26 $26.62 10,717
2019-04-03 $29.29 $29.33 $29.24 $29.28 $26.64 10,684
2019-04-02 $29.09 $29.11 $29.06 $29.11 $26.48 45,174
2019-04-01 $28.96 $29.04 $28.96 $29.04 $26.41 5,230
2019-03-29 $28.66 $28.74 $28.66 $28.74 $26.15 40,701
2019-03-28 $28.54 $28.55 $28.46 $28.52 $25.95 54,689
2019-03-27 $28.52 $28.55 $28.49 $28.52 $25.94 5,528
2019-03-26 $28.64 $28.64 $28.57 $28.59 $26.01 6,086
2019-03-25 $28.36 $28.42 $28.27 $28.42 $25.80 4,735
2019-03-22 $28.55 $28.55 $28.46 $28.46 $25.84 825
2019-03-21 $28.75 $28.99 $28.75 $28.99 $26.32 7,504
2019-03-20 $28.92 $29.15 $28.85 $28.98 $26.31 20,045
2019-03-19 $29.13 $29.14 $29.01 $29.04 $26.36 3,743
2019-03-18 $28.89 $28.95 $28.85 $28.94 $26.28 10,116
2019-03-15 $28.70 $28.84 $28.70 $28.80 $26.15 17,374
2019-03-14 $28.48 $28.48 $28.45 $28.45 $25.83 3,177
2019-03-13 $28.35 $28.49 $28.35 $28.47 $25.85 12,613
2019-03-12 $28.34 $28.34 $28.30 $28.30 $25.69 5,164
2019-03-11 $28.11 $28.30 $28.11 $28.28 $25.68 6,364
2019-03-08 $28.02 $28.09 $28.02 $28.09 $25.50 3,527
2019-03-07 $28.39 $28.39 $28.13 $28.13 $25.54 5,003
2019-03-06 $28.65 $28.65 $28.53 $28.57 $25.94 9,125
2019-03-05 $28.57 $28.64 $28.56 $28.61 $25.97 2,381
2019-03-04 $28.61 $28.61 $28.48 $28.52 $25.89 15,478
2019-03-01 $28.51 $28.51 $28.43 $28.49 $25.86 3,864
2019-02-28 $28.22 $28.28 $28.21 $28.21 $25.61 16,962
2019-02-27 $28.24 $28.29 $28.24 $28.26 $25.65 1,507
2019-02-26 $28.32 $28.52 $28.32 $28.51 $25.88 1,508
2019-02-25 $28.34 $28.34 $28.28 $28.29 $25.68 6,544
2019-02-22 $28.19 $28.23 $28.17 $28.23 $25.63 8,146
2019-02-21 $28.07 $28.07 $28.02 $28.04 $25.46 6,230
2019-02-20 $28.10 $28.14 $28.08 $28.08 $25.49 3,715
2019-02-19 $27.84 $28.03 $27.81 $27.96 $25.38 5,532
2019-02-15 $27.88 $27.97 $27.88 $27.97 $25.40 408
2019-02-14 $27.69 $27.74 $27.65 $27.65 $25.10 2,807
2019-02-13 $27.61 $27.62 $27.56 $27.56 $25.02 1,139
2019-02-12 $27.46 $27.51 $27.46 $27.50 $24.97 3,128
2019-02-11 $27.23 $27.23 $27.14 $27.23 $24.72 5,117
2019-02-08 $27.21 $27.23 $27.08 $27.23 $24.72 16,310
2019-02-07 $27.50 $27.50 $27.35 $27.35 $24.83 5,538
2019-02-06 $27.69 $27.69 $27.59 $27.61 $25.07 4,817
2019-02-05 $27.76 $27.81 $27.75 $27.77 $25.21 9,991
2019-02-04 $27.42 $27.55 $27.42 $27.55 $25.01 7,164
2019-02-01 $27.39 $27.46 $27.39 $27.40 $24.87 8,666
2019-01-31 $27.26 $27.33 $27.24 $27.33 $24.81 8,275
2019-01-30 $26.99 $27.24 $26.97 $27.16 $24.66 3,996
2019-01-29 $26.78 $26.84 $26.78 $26.80 $24.33 20,511
2019-01-28 $26.62 $26.70 $26.61 $26.68 $24.22 13,940
2019-01-25 $26.77 $26.81 $26.67 $26.74 $24.28 10,261
2019-01-24 $26.50 $26.59 $26.50 $26.54 $24.09 3,261
2019-01-23 $26.56 $26.56 $26.40 $26.50 $24.06 5,256
2019-01-22 $26.47 $26.50 $26.36 $26.39 $23.96 14,345
2019-01-18 $26.58 $26.68 $26.58 $26.61 $24.16 21,304
2019-01-17 $26.09 $26.41 $26.09 $26.32 $23.89 3,108
2019-01-16 $26.29 $26.29 $26.19 $26.21 $23.79 13,149
2019-01-15 $26.12 $26.17 $26.05 $26.17 $23.76 15,454
2019-01-14 $26.03 $26.03 $25.90 $25.94 $23.55 9,522
2019-01-11 $26.16 $26.18 $26.13 $26.17 $23.76 5,723
2019-01-10 $26.23 $26.30 $26.17 $26.27 $23.85 3,964
2019-01-09 $26.22 $26.39 $26.20 $26.32 $23.89 10,597
2019-01-08 $25.92 $26.00 $25.84 $25.95 $23.56 12,143
2019-01-07 $25.57 $25.84 $25.57 $25.70 $23.33 13,805
2019-01-04 $25.15 $25.52 $25.15 $25.49 $23.14 8,354
2019-01-03 $24.84 $24.84 $24.75 $24.77 $22.48 10,618
2019-01-02 $24.92 $25.02 $24.90 $24.98 $22.68 12,371
2018-12-31 $25.08 $25.12 $24.84 $25.09 $22.78 52,487
2018-12-28 $24.93 $25.05 $24.82 $24.97 $22.67 77,987
2018-12-27 $24.48 $24.77 $24.44 $24.77 $22.49 92,334
2018-12-26 $24.21 $24.80 $24.16 $24.80 $22.51 76,988
2018-12-24 $24.51 $24.51 $24.23 $24.23 $22.00 1,714
2018-12-21 $24.86 $24.95 $24.59 $24.61 $22.19 31,133
2018-12-20 $25.15 $25.20 $24.90 $24.95 $22.50 69,548
2018-12-19 $25.62 $25.65 $25.15 $25.21 $22.73 38,878
2018-12-18 $25.62 $25.68 $25.40 $25.48 $22.98 60,147
2018-12-17 $25.65 $25.71 $25.44 $25.50 $22.99 22,593
2018-12-14 $25.94 $25.94 $25.79 $25.79 $23.26 21,335
2018-12-13 $26.32 $26.32 $26.22 $26.30 $23.71 11,461
2018-12-12 $26.32 $26.44 $26.31 $26.31 $23.73 13,970
2018-12-11 $25.99 $25.99 $25.85 $25.94 $23.39 13,860
2018-12-10 $25.99 $26.00 $25.78 $25.97 $23.42 44,441
2018-12-07 $26.28 $26.31 $26.08 $26.12 $23.56 27,967
2018-12-06 $26.25 $26.36 $26.00 $26.36 $23.77 25,819
2018-12-04 $27.16 $27.22 $26.58 $26.64 $24.02 87,696
2018-12-03 $27.37 $27.40 $27.34 $27.37 $24.69 14,397
2018-11-30 $27.04 $27.06 $26.97 $27.00 $24.35 1,793
2018-11-29 $27.18 $27.20 $27.01 $27.14 $24.47 20,728
2018-11-28 $26.82 $27.20 $26.76 $27.19 $24.52 5,559
2018-11-27 $26.72 $26.72 $26.60 $26.67 $24.05 26,666
2018-11-26 $26.81 $26.85 $26.74 $26.85 $24.21 15,644
2018-11-23 $26.54 $26.59 $26.54 $26.59 $23.98 659
2018-11-21 $26.44 $26.57 $26.40 $26.49 $23.89 11,245
2018-11-20 $26.15 $26.30 $26.06 $26.08 $23.52 13,059
2018-11-19 $26.83 $26.83 $26.52 $26.57 $23.96 20,741
2018-11-16 $26.57 $26.78 $26.57 $26.78 $24.15 2,900
2018-11-15 $26.58 $26.82 $26.58 $26.78 $24.15 8,118
2018-11-14 $27.00 $27.00 $26.74 $26.83 $24.20 16,390
2018-11-13 $26.67 $26.85 $26.67 $26.77 $24.14 9,106
2018-11-12 $26.83 $26.87 $26.82 $26.82 $24.19 2,115
2018-11-09 $27.38 $27.38 $27.36 $27.36 $24.67 885
2018-11-08 $27.77 $27.77 $27.59 $27.59 $24.88 32,602
2018-11-07 $27.82 $27.91 $27.81 $27.91 $25.17 40,544
2018-11-06 $27.47 $27.52 $27.33 $27.52 $24.82 18,946
2018-11-05 $27.42 $27.50 $27.38 $27.45 $24.75 31,669
2018-11-02 $27.56 $27.57 $27.32 $27.57 $24.86 66,122
2018-11-01 $27.37 $27.48 $27.34 $27.43 $24.74 47,217
2018-10-31 $27.10 $27.22 $27.09 $27.11 $24.45 109,290
2018-10-30 $26.51 $26.73 $26.51 $26.72 $24.10 28,444
2018-10-29 $26.70 $26.70 $26.34 $26.48 $23.88 11,268
2018-10-26 $26.48 $26.76 $26.48 $26.61 $24.00 6,653
2018-10-25 $26.79 $26.87 $26.73 $26.79 $24.16 2,949
2018-10-24 $26.70 $26.70 $26.50 $26.50 $23.90 84,377
2018-10-23 $26.80 $27.16 $26.76 $27.10 $24.44 51,609
2018-10-22 $27.28 $27.29 $27.23 $27.29 $24.61 3,822
2018-10-19 $27.41 $27.43 $27.41 $27.41 $24.72 5,504
2018-10-18 $27.62 $27.62 $27.30 $27.38 $24.69 13,604
2018-10-17 $27.69 $27.83 $27.69 $27.73 $25.01 5,337
2018-10-16 $27.72 $27.80 $27.72 $27.80 $25.07 2,905
2018-10-15 $27.40 $27.40 $27.30 $27.32 $24.64 2,369
2018-10-12 $27.39 $27.50 $27.27 $27.46 $24.76 8,129
2018-10-11 $27.49 $27.49 $27.16 $27.22 $24.55 6,741
2018-10-10 $27.97 $27.98 $27.53 $27.55 $24.84 10,032
2018-10-09 $28.02 $28.24 $28.02 $28.22 $25.45 5,367
2018-10-08 $28.41 $28.46 $28.25 $28.44 $25.65 1,048
2018-10-05 $28.66 $28.68 $28.60 $28.68 $25.86 2,577
2018-10-04 $29.13 $29.13 $28.76 $28.86 $26.03 46,900
2018-10-03 $29.58 $29.58 $29.53 $29.53 $26.63 3,564
2018-10-02 $29.44 $29.56 $29.44 $29.55 $26.65 5,721
2018-10-01 $29.74 $29.76 $29.65 $29.71 $26.79 3,007
2018-09-28 $29.63 $29.63 $29.56 $29.57 $26.67 15,304
2018-09-27 $29.84 $29.89 $29.77 $29.78 $26.86 9,927
2018-09-26 $29.87 $30.02 $29.87 $29.91 $26.97 3,590
2018-09-25 $29.97 $29.98 $29.90 $29.93 $26.99 2,994
2018-09-24 $30.10 $30.10 $29.93 $29.95 $26.92 3,962
2018-09-21 $30.14 $30.14 $30.13 $30.13 $27.08 806
2018-09-20 $30.00 $30.20 $30.00 $30.20 $27.14 468
2018-09-19 $29.81 $29.90 $29.81 $29.89 $26.86 10,457
2018-09-18 $29.73 $29.77 $29.71 $29.73 $26.72 6,707
2018-09-17 $29.73 $29.73 $29.61 $29.62 $26.62 5,436
2018-09-14 $29.67 $29.67 $29.58 $29.58 $26.58 4,403
2018-09-13 $29.59 $29.61 $29.57 $29.61 $26.61 2,216
2018-09-12 $29.40 $29.56 $29.40 $29.53 $26.54 7,807
2018-09-11 $29.10 $29.31 $29.10 $29.31 $26.34 4,679
2018-09-10 $29.33 $29.38 $29.20 $29.27 $26.31 38,623
2018-09-07 $29.14 $29.27 $29.14 $29.22 $26.26 7,289
2018-09-06 $29.50 $29.50 $29.40 $29.49 $26.50 2,055
2018-09-05 $29.69 $29.69 $29.59 $29.62 $26.62 3,350
2018-09-04 $29.91 $29.91 $29.75 $29.86 $26.84 3,029
2018-08-31 $30.10 $30.24 $30.08 $30.14 $27.09 19,693
2018-08-30 $30.38 $30.44 $30.38 $30.39 $27.31 5,248
2018-08-29 $30.41 $30.59 $30.41 $30.59 $27.49 4,360
2018-08-28 $30.63 $30.64 $30.52 $30.52 $27.43 6,297
2018-08-27 $30.55 $30.67 $30.55 $30.66 $27.55 5,831
2018-08-24 $30.15 $30.26 $30.15 $30.24 $27.18 8,386
2018-08-23 $30.16 $30.16 $30.00 $30.03 $26.99 6,708
2018-08-22 $30.14 $30.21 $30.13 $30.13 $27.08 8,447
2018-08-21 $30.13 $30.22 $30.09 $30.18 $27.12 7,679
2018-08-20 $29.92 $29.95 $29.91 $29.95 $26.92 2,183
2018-08-17 $29.73 $29.83 $29.73 $29.78 $26.76 3,326
2018-08-16 $29.56 $29.67 $29.55 $29.55 $26.56 3,714
2018-08-15 $29.31 $29.40 $29.23 $29.39 $26.41 4,171
2018-08-14 $29.74 $29.77 $29.74 $29.74 $26.73 4,612
2018-08-13 $29.68 $29.74 $29.65 $29.74 $26.73 3,624
2018-08-10 $29.81 $29.83 $29.71 $29.78 $26.76 2,509
2018-08-09 $30.33 $30.34 $30.23 $30.23 $27.17 9,997
2018-08-08 $30.21 $30.26 $30.15 $30.23 $27.17 4,561
2018-08-07 $30.36 $30.38 $30.29 $30.30 $27.23 4,635
2018-08-06 $30.25 $30.25 $30.20 $30.20 $27.14 8,592
2018-08-03 $30.35 $30.42 $30.35 $30.42 $27.34 2,317
2018-08-02 $30.29 $30.35 $30.29 $30.35 $27.28 929
2018-08-01 $30.53 $30.53 $30.47 $30.48 $27.39 900
2018-07-31 $30.74 $30.74 $30.60 $30.64 $27.54 4,899
2018-07-30 $30.70 $30.70 $30.70 $30.70 $27.59 301
2018-07-27 $30.79 $30.79 $30.67 $30.70 $27.59 3,411
2018-07-26 $30.79 $30.79 $30.70 $30.70 $27.59 1,593
2018-07-25 $30.59 $30.86 $30.59 $30.85 $27.73 10,888
2018-07-24 $30.67 $30.67 $30.51 $30.56 $27.47 5,121
2018-07-23 $30.41 $30.41 $30.41 $30.41 $27.33 329
2018-07-20 $30.40 $30.48 $30.35 $30.48 $27.39 7,776
2018-07-19 $30.18 $30.29 $30.17 $30.29 $27.22 2,829
2018-07-18 $30.39 $30.46 $30.38 $30.42 $27.34 13,850
2018-07-17 $30.36 $30.39 $30.35 $30.37 $27.30 4,848
2018-07-16 $30.36 $30.37 $30.30 $30.30 $27.23 11,328
2018-07-13 $30.26 $30.36 $30.26 $30.36 $27.29 1,910
2018-07-12 $30.12 $30.21 $30.12 $30.21 $27.15 47,192
2018-07-11 $30.07 $30.07 $29.88 $29.89 $26.86 22,990
2018-07-10 $30.29 $30.38 $30.29 $30.37 $27.29 13,953
2018-07-09 $30.18 $30.20 $30.16 $30.18 $27.12 8,076
2018-07-06 $29.80 $29.95 $29.80 $29.92 $26.89 6,281
2018-07-05 $29.71 $29.75 $29.69 $29.71 $26.70 7,163
2018-07-03 $29.77 $29.79 $29.64 $29.64 $26.64 2,143
2018-07-02 $29.53 $29.62 $29.47 $29.62 $26.62 3,638
2018-06-29 $29.93 $30.02 $29.82 $29.89 $26.86 21,004
2018-06-28 $29.55 $29.66 $29.52 $29.61 $26.61 15,528
2018-06-27 $29.95 $29.99 $29.61 $29.61 $26.61 20,311
2018-06-26 $30.02 $30.03 $29.97 $30.00 $26.96 5,591
2018-06-25 $30.10 $30.18 $30.06 $30.13 $27.08 21,198
2018-06-22 $30.70 $30.79 $30.69 $30.69 $27.41 1,524
2018-06-21 $30.55 $30.55 $30.36 $30.39 $27.14 12,709
2018-06-20 $30.49 $30.52 $30.47 $30.52 $27.26 969
2018-06-19 $30.32 $30.49 $30.31 $30.47 $27.21 3,065
2018-06-18 $30.65 $30.72 $30.61 $30.72 $27.44 7,278
2018-06-15 $30.94 $31.04 $30.93 $31.04 $27.72 5,004
2018-06-14 $31.15 $31.19 $31.08 $31.08 $27.76 943
2018-06-13 $31.16 $31.26 $31.13 $31.16 $27.83 6,008
2018-06-12 $31.16 $31.16 $31.04 $31.07 $27.75 8,636
2018-06-11 $31.09 $31.21 $31.07 $31.18 $27.85 14,271
2018-06-08 $30.93 $31.03 $30.93 $31.01 $27.70 934
2018-06-07 $31.05 $31.05 $30.84 $30.84 $27.54 10,802
2018-06-06 $31.01 $31.21 $30.99 $31.21 $27.88 6,980
2018-06-05 $31.03 $31.03 $30.99 $30.99 $27.68 2,723
2018-06-04 $30.98 $30.98 $30.93 $30.96 $27.65 1,718
2018-06-01 $30.80 $30.86 $30.80 $30.86 $27.56 443
2018-05-31 $30.73 $30.73 $30.52 $30.63 $27.36 7,522
2018-05-30 $31.56 $31.56 $30.51 $30.73 $27.45 2,750
2018-05-29 $30.52 $30.57 $30.28 $30.30 $27.06 13,698
2018-05-25 $30.90 $30.93 $30.86 $30.93 $27.62 3,265
2018-05-24 $31.04 $31.04 $30.93 $31.03 $27.71 7,749
2018-05-23 $30.90 $30.98 $30.80 $30.98 $27.67 6,126
2018-05-22 $31.29 $31.32 $31.24 $31.24 $27.90 16,905
2018-05-21 $31.34 $31.34 $31.19 $31.29 $27.95 44,636
2018-05-18 $31.10 $31.12 $31.03 $31.06 $27.74 15,959
2018-05-17 $31.08 $31.16 $31.08 $31.13 $27.80 8,598
2018-05-16 $31.02 $31.14 $31.00 $31.11 $27.79 12,598
2018-05-15 $30.98 $30.98 $30.89 $30.93 $27.62 8,376
2018-05-14 $31.29 $31.30 $31.18 $31.18 $27.85 6,741
2018-05-11 $31.15 $31.15 $31.06 $31.06 $27.74 540,570
2018-05-10 $31.04 $31.11 $30.95 $31.10 $27.78 32,319
2018-05-09 $30.79 $30.88 $30.71 $30.85 $27.55 16,832
2018-05-08 $30.71 $30.80 $30.65 $30.80 $27.51 16,743
2018-05-07 $30.75 $30.79 $30.73 $30.74 $27.46 30,317
2018-05-04 $30.74 $30.74 $30.69 $30.70 $27.42 2,377
2018-05-03 $30.64 $30.68 $30.46 $30.61 $27.34 22,737
2018-05-02 $30.64 $30.73 $30.56 $30.56 $27.29 24,041
2018-05-01 $30.31 $30.41 $30.31 $30.41 $27.16 2,084
2018-04-30 $30.64 $30.67 $30.56 $30.59 $27.32 14,989
2018-04-27 $30.60 $30.70 $30.60 $30.69 $27.41 924
2018-04-26 $30.56 $30.60 $30.52 $30.58 $27.31 8,375
2018-04-25 $30.25 $30.40 $30.24 $30.40 $27.15 3,195
2018-04-24 $30.61 $30.61 $30.41 $30.41 $27.16 6,870
2018-04-23 $30.49 $30.57 $30.46 $30.50 $27.24 4,383
2018-04-20 $30.64 $30.65 $30.54 $30.57 $27.30 15,021
2018-04-19 $31.02 $31.02 $30.81 $30.85 $27.55 2,920
2018-04-18 $31.22 $31.22 $31.17 $31.21 $27.88 2,198
2018-04-17 $31.18 $31.18 $31.05 $31.17 $27.84 4,280
2018-04-16 $31.06 $31.06 $31.03 $31.05 $27.73 2,668
2018-04-13 $31.05 $31.05 $30.95 $30.98 $27.67 3,379
2018-04-12 $30.95 $31.08 $30.95 $31.06 $27.74 2,321
2018-04-11 $31.04 $31.12 $30.99 $31.00 $27.68 3,765
2018-04-10 $31.10 $31.21 $31.10 $31.19 $27.85 6,260
2018-04-09 $30.89 $31.02 $30.89 $31.02 $27.71 2,641
2018-04-06 $30.77 $30.78 $30.56 $30.62 $27.35 4,909
2018-04-05 $30.78 $30.88 $30.78 $30.85 $27.55 22,074
2018-04-04 $30.26 $30.68 $30.26 $30.68 $27.40 1,627
2018-04-03 $30.58 $30.58 $30.40 $30.41 $27.16 4,420
2018-04-02 $30.38 $30.38 $30.20 $30.23 $27.00 3,818
2018-03-29 $30.68 $30.84 $30.68 $30.80 $27.51 1,198
2018-03-28 $30.48 $30.64 $30.48 $30.54 $27.28 9,644
2018-03-27 $30.59 $30.68 $30.24 $30.24 $27.01 4,915
2018-03-26 $30.35 $30.58 $30.35 $30.56 $27.29 3,110
2018-03-23 $30.42 $30.42 $30.09 $30.09 $26.87 4,993
2018-03-22 $30.54 $30.54 $30.43 $30.43 $27.18 2,865
2018-03-21 $30.83 $30.83 $30.83 $30.83 $27.54 202
2018-03-20 $30.80 $30.88 $30.78 $30.83 $27.54 6,263
2018-03-19 $30.92 $30.92 $30.74 $30.78 $27.46 2,100
2018-03-16 $31.01 $31.06 $30.93 $30.99 $27.64 17,165
2018-03-15 $31.08 $31.19 $31.08 $31.12 $27.76 6,202
2018-03-14 $31.15 $31.15 $31.03 $31.10 $27.74 5,756
2018-03-13 $31.28 $31.28 $30.98 $30.98 $27.63 3,524
2018-03-12 $31.18 $31.20 $31.17 $31.18 $27.81 3,346
2018-03-09 $31.11 $31.21 $31.11 $31.18 $27.81 3,447
2018-03-08 $30.84 $30.94 $30.84 $30.92 $27.58 3,913
2018-03-07 $30.68 $30.75 $30.58 $30.75 $27.43 2,890
2018-03-06 $30.68 $30.75 $30.68 $30.72 $27.40 5,609
2018-03-05 $30.18 $30.51 $30.18 $30.51 $27.21 11,052
2018-03-02 $30.07 $30.21 $30.05 $30.21 $26.95 4,032
2018-03-01 $30.39 $30.39 $30.00 $30.16 $26.90 9,152
2018-02-28 $30.98 $30.98 $30.62 $30.69 $27.38 7,359
2018-02-27 $32.29 $32.29 $31.09 $31.15 $27.79 7,818
2018-02-26 $31.51 $31.56 $31.39 $31.56 $28.15 35,308
2018-02-23 $31.12 $31.20 $31.12 $31.20 $27.83 2,506
2018-02-22 $31.12 $31.22 $31.11 $31.12 $27.76 3,580
2018-02-21 $31.21 $31.32 $31.09 $31.09 $27.73 15,994
2018-02-20 $31.17 $31.21 $31.04 $31.05 $27.69 9,140
2018-02-16 $31.35 $31.47 $31.34 $31.37 $27.98 3,723
2018-02-15 $31.15 $31.26 $31.11 $31.23 $27.86 3,556
2018-02-14 $30.50 $30.83 $30.47 $30.83 $27.50 48,919
2018-02-13 $30.17 $30.28 $30.17 $30.28 $27.01 4,303
2018-02-12 $30.11 $30.34 $30.11 $30.30 $27.03 11,433
2018-02-09 $30.03 $30.03 $29.44 $29.77 $26.56 5,602
2018-02-08 $30.35 $30.35 $29.82 $29.82 $26.60 6,125
2018-02-07 $30.63 $30.72 $30.47 $30.47 $27.18 2,938
2018-02-06 $30.15 $30.81 $29.96 $30.78 $27.46 9,883
2018-02-05 $31.19 $31.29 $30.30 $30.32 $27.04 25,862
2018-02-02 $31.92 $31.92 $31.56 $31.56 $28.15 55,676
2018-02-01 $32.18 $32.28 $32.18 $32.28 $28.79 2,615
2018-01-31 $32.44 $32.44 $32.25 $32.42 $28.92 7,362
2018-01-30 $32.36 $32.41 $32.34 $32.35 $28.86 2,500
2018-01-29 $32.55 $32.55 $32.43 $32.52 $29.00 3,324
2018-01-26 $32.60 $32.75 $32.57 $32.75 $29.21 14,902
2018-01-25 $32.68 $32.68 $32.37 $32.42 $28.92 12,557
2018-01-24 $32.71 $32.71 $32.56 $32.65 $29.12 3,972
2018-01-23 $32.55 $32.63 $32.49 $32.61 $29.09 8,234
2018-01-22 $32.35 $32.48 $32.35 $32.48 $28.97 4,820
2018-01-19 $32.29 $32.32 $32.20 $32.32 $28.83 8,285
2018-01-18 $31.93 $32.09 $31.93 $31.98 $28.52 20,637
2018-01-17 $32.04 $32.04 $32.03 $32.03 $28.57 1,461
2018-01-16 $31.76 $31.76 $31.69 $31.70 $28.27 6,191
2018-01-12 $31.53 $31.69 $31.53 $31.67 $28.25 22,425
2018-01-11 $31.31 $31.44 $31.31 $31.43 $28.04 9,882
2018-01-10 $31.27 $31.30 $31.25 $31.26 $27.89 1,709
2018-01-09 $31.39 $31.46 $31.39 $31.45 $28.05 2,768
2018-01-08 $31.46 $31.46 $31.41 $31.42 $28.03 9,303
2018-01-05 $31.37 $31.47 $31.36 $31.47 $28.07 15,211
2018-01-04 $31.32 $31.32 $30.35 $31.28 $27.90 4,403
2018-01-03 $31.05 $31.05 $31.04 $31.04 $27.69 1,859
2018-01-02 $30.83 $30.83 $30.75 $30.76 $27.44 11,665
2017-12-29 $30.87 $30.87 $30.67 $30.69 $27.38 5,144
2017-12-28 $30.76 $30.76 $30.68 $30.72 $27.40 5,834
2017-12-27 $30.68 $30.68 $30.60 $30.60 $27.30 13,296
2017-12-26 $30.53 $30.57 $30.53 $30.55 $27.25 467
2017-12-22 $30.58 $30.61 $30.58 $30.61 $27.22 906
2017-12-21 $30.56 $30.64 $30.56 $30.61 $27.21 3,772
2017-12-20 $30.51 $30.51 $30.45 $30.46 $27.08 10,981
2017-12-19 $30.62 $30.63 $30.54 $30.61 $27.22 3,140
2017-12-18 $30.69 $30.73 $30.56 $30.58 $27.19 31,546
2017-12-15 $30.32 $30.34 $30.32 $30.34 $26.98 1,162
2017-12-14 $30.42 $30.45 $30.39 $30.39 $27.02 2,143
2017-12-13 $30.50 $30.61 $30.48 $30.50 $27.12 12,674
2017-12-12 $30.38 $30.45 $30.38 $30.44 $27.07 12,001
2017-12-11 $30.41 $30.44 $30.38 $30.42 $27.05 4,440
2017-12-08 $30.38 $30.43 $30.36 $30.43 $27.06 5,862
2017-12-07 $30.30 $30.33 $30.27 $30.29 $26.93 3,216
2017-12-06 $30.29 $30.38 $30.29 $30.37 $27.00 1,062
2017-12-05 $30.25 $30.34 $30.25 $30.27 $26.91 2,237
2017-12-04 $30.41 $30.41 $30.34 $30.39 $27.02 9,130
2017-12-01 $30.37 $30.42 $30.33 $30.42 $27.05 924
2017-11-30 $30.53 $30.54 $30.39 $30.39 $27.02 3,311
2017-11-29 $30.67 $30.67 $30.47 $30.47 $27.09 6,412
2017-11-28 $30.64 $30.78 $30.64 $30.78 $27.36 30,447
2017-11-27 $30.70 $30.71 $30.66 $30.66 $27.26 9,420
2017-11-24 $30.72 $30.74 $30.71 $30.74 $27.33 4,284
2017-11-22 $30.50 $30.53 $30.48 $30.53 $27.15 2,387
2017-11-21 $30.46 $30.52 $30.46 $30.52 $27.13 1,977
2017-11-20 $30.23 $30.26 $30.23 $30.26 $26.90 1,153
2017-11-17 $30.01 $30.01 $29.99 $30.00 $26.68 8,313
2017-11-16 $30.10 $30.10 $30.04 $30.10 $26.76 6,804
2017-11-15 $29.76 $29.82 $29.76 $29.78 $26.48 3,116
2017-11-14 $29.83 $29.94 $29.80 $29.92 $26.60 2,271
2017-11-13 $29.70 $29.85 $29.70 $29.85 $26.54 3,382
2017-11-10 $29.93 $29.98 $29.93 $29.97 $26.65 1,290
2017-11-09 $29.90 $29.91 $29.87 $29.91 $26.59 2,791
2017-11-08 $30.15 $30.17 $30.15 $30.17 $26.83 667
2017-11-07 $30.10 $30.10 $30.04 $30.10 $26.76 3,207
2017-11-06 $30.23 $30.32 $30.22 $30.32 $26.96 3,568
2017-11-03 $30.23 $30.25 $30.23 $30.25 $26.90 582
2017-11-02 $30.15 $30.18 $30.15 $30.16 $26.82 1,674
2017-11-01 $30.23 $30.23 $30.21 $30.22 $26.87 920
2017-10-31 $30.24 $30.30 $30.24 $30.28 $26.92 4,139
2017-10-30 $30.03 $30.08 $30.00 $30.07 $26.73 4,835
2017-10-27 $30.05 $30.05 $29.97 $30.02 $26.69 5,812
2017-10-26 $30.11 $30.11 $30.04 $30.05 $26.72 4,774
2017-10-25 $29.95 $29.95 $29.94 $29.94 $26.62 591
2017-10-24 $30.05 $30.05 $29.99 $30.01 $26.68 2,656
2017-10-23 $30.07 $30.07 $29.98 $29.98 $26.66 3,633
2017-10-20 $30.03 $30.03 $30.03 $30.03 $26.70 501
2017-10-19 $30.17 $30.17 $30.13 $30.14 $26.79 1,708
2017-10-18 $30.27 $30.37 $30.27 $30.35 $26.98 2,109
2017-10-17 $30.20 $30.27 $30.18 $30.27 $26.91 25,610
2017-10-16 $30.33 $30.33 $30.30 $30.30 $26.94 1,704
2017-10-13 $30.33 $30.36 $30.31 $30.33 $26.97 1,829
2017-10-12 $30.23 $30.28 $30.22 $30.26 $26.91 2,398
2017-10-11 $30.14 $30.14 $30.11 $30.11 $26.78 1,676
2017-10-10 $30.04 $30.12 $30.01 $30.11 $26.77 2,964
2017-10-09 $29.78 $29.84 $29.78 $29.84 $26.53 1,775
2017-10-06 $29.69 $29.77 $29.69 $29.77 $26.47 6,839
2017-10-05 $30.01 $30.01 $30.01 $30.01 $26.68 7
2017-10-04 $29.98 $30.01 $29.98 $30.01 $26.68 2,500
2017-10-03 $29.93 $29.98 $29.92 $29.98 $26.66 4,302
2017-10-02 $29.84 $29.91 $29.83 $29.91 $26.59 3,213
2017-09-29 $29.82 $29.87 $29.81 $29.87 $26.56 5,370
2017-09-28 $29.68 $29.72 $29.65 $29.70 $26.41 2,105
2017-09-27 $29.49 $29.51 $29.49 $29.51 $26.24 352
2017-09-26 $29.51 $29.55 $29.43 $29.52 $26.25 1,713
2017-09-25 $29.89 $29.89 $29.76 $29.77 $26.39 1,158
2017-09-22 $29.94 $29.94 $29.94 $29.94 $26.54 400
2017-09-21 $29.87 $29.89 $29.87 $29.89 $26.49 400
2017-09-20 $30.07 $30.07 $30.00 $30.01 $26.60 2,841
2017-09-19 $30.05 $30.09 $30.01 $30.07 $26.65 3,497
2017-09-18 $29.94 $29.97 $29.91 $29.97 $26.57 2,075
2017-09-15 $29.89 $29.90 $29.89 $29.90 $26.50 3,580
2017-09-14 $29.69 $29.70 $29.68 $29.70 $26.33 1,251
2017-09-13 $29.77 $29.77 $29.65 $29.65 $26.28 1,452
2017-09-12 $29.81 $29.83 $29.79 $29.79 $26.41 2,983
2017-09-11 $29.80 $29.80 $29.80 $29.80 $26.42 226
2017-09-08 $29.62 $29.62 $29.60 $29.60 $26.24 461
2017-09-07 $29.63 $29.63 $29.63 $29.63 $26.27 480
2017-09-06 $29.38 $29.40 $29.37 $29.37 $26.03 7,190
2017-09-05 $29.08 $29.11 $29.08 $29.11 $25.80 1,382
2017-09-01 $29.36 $29.36 $29.34 $29.34 $26.01 600
2017-08-31 $29.21 $29.31 $29.21 $29.31 $25.98 564
2017-08-30 $29.05 $29.06 $29.05 $29.06 $25.76 948
2017-08-29 $29.16 $29.17 $29.12 $29.12 $25.81 1,142
2017-08-28 $29.25 $29.25 $29.25 $29.25 $25.93 600
2017-08-25 $29.25 $29.25 $29.25 $29.25 $25.93 2,000
2017-08-24 $29.12 $29.12 $29.07 $29.07 $25.77 764
2017-08-23 $29.00 $29.05 $28.98 $29.04 $25.74 1,782
2017-08-22 $28.99 $28.99 $28.98 $28.99 $25.70 2,970
2017-08-21 $28.88 $28.88 $28.88 $28.88 $25.60 0
2017-08-18 $28.88 $28.88 $28.88 $28.88 $25.60 34
2017-08-17 $28.88 $28.88 $28.88 $28.88 $25.60 566
2017-08-16 $28.86 $28.86 $28.86 $28.86 $25.58 12
2017-08-15 $28.87 $28.87 $28.86 $28.86 $25.58 300
2017-08-14 $28.91 $28.91 $28.90 $28.90 $25.62 400
2017-08-11 $28.76 $28.76 $28.76 $28.76 $25.49 0
2017-08-10 $28.82 $28.87 $28.76 $28.76 $25.49 29,404
2017-08-09 $29.07 $29.07 $29.07 $29.07 $25.77 217
2017-08-08 $29.16 $29.16 $29.01 $29.02 $25.73 6,026
2017-08-07 $29.16 $29.18 $29.16 $29.16 $25.85 1,936
2017-08-04 $29.12 $29.12 $29.01 $29.11 $25.80 14,117
2017-08-03 $29.04 $29.20 $29.04 $29.14 $25.83 1,105
2017-08-02 $29.11 $29.15 $29.07 $29.14 $25.83 740
2017-08-01 $29.12 $29.13 $29.07 $29.08 $25.78 4,147
2017-07-31 $28.89 $28.91 $28.89 $28.91 $25.63 976
2017-07-28 $28.74 $28.89 $28.74 $28.89 $25.61 2,002
2017-07-27 $29.04 $29.04 $28.90 $28.94 $25.65 2,727
2017-07-26 $28.82 $29.10 $28.82 $29.10 $25.80 15,609
2017-07-25 $28.84 $28.84 $28.73 $28.76 $25.49 5,903
2017-07-24 $28.78 $28.85 $28.75 $28.84 $25.56 14,178
2017-07-21 $28.88 $28.97 $28.88 $28.97 $25.68 331
2017-07-20 $29.05 $29.08 $29.05 $29.06 $25.76 3,108
2017-07-19 $28.87 $28.92 $28.87 $28.92 $25.64 5,335
2017-07-18 $28.75 $28.78 $28.75 $28.78 $25.51 682
2017-07-17 $28.77 $28.77 $28.76 $28.77 $25.50 1,500
2017-07-14 $28.71 $28.80 $28.71 $28.80 $25.53 1,998
2017-07-13 $28.48 $28.55 $28.48 $28.55 $25.31 1,225
2017-07-12 $28.40 $28.40 $28.40 $28.40 $25.17 526
2017-07-11 $27.99 $28.15 $27.99 $28.15 $24.95 11,272
2017-07-10 $28.08 $28.14 $28.06 $28.14 $24.94 2,255
2017-07-07 $27.93 $28.07 $27.93 $28.07 $24.88 1,550
2017-07-06 $27.97 $28.02 $27.97 $28.02 $24.84 334
2017-07-05 $28.06 $28.15 $28.04 $28.12 $24.93 8,101

WisdomTree International Quality Dividend Growth Fund (IQDG) News Headlines

Recent WisdomTree International Quality Dividend Growth Fund (IQDG) News
Similar Companies to WisdomTree International Quality Dividend Growth Fund (IQDG) 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.