WisdomTree U.S. Efficient Core Fund (NTSX) Exchange: NYSE ARCA

Data as of May 2, 2025

$44.85 ($0.44) 0.99%

WisdomTree U.S. Efficient Core Fund - Daily Information
Click for more stock information on WisdomTree U.S. Efficient Core Fund.
Daily Information Data
Date May 2, 2025
Open $44.50
Previous Close $44.85
High $44.88
Low $44.36
Adjusted Open $44.50
Previous Adjusted Close $44.85
Adjusted High $44.88
Adjusted Low $44.36

About WisdomTree U.S. Efficient Core Fund (NTSX)

The Fund is actively managed using a models-based approach. The Fund seeks to achieve its investment objective by investing in large-capitalization U.S. equity securities and U.S. Treasury futures contracts. The Fund invests in a representative basket of U.S. equity securities of large-capitalization companies generally weighted by market capitalization. Under normal circumstances, the Fund will invest approximately 90% of its net assets in U.S. equity securities. The remainder of the net assets, which WisdomTree Asset Management, Inc., the Fund’s investment adviser (“WisdomTree Asset Management” or the “Adviser”), expects to be in cash and cash equivalents, will serve as collateral for U.S. Treasury futures contracts’ positions of varying maturities ranging from 2 to 30 years, which are selected to achieve a target duration of 3 to 8 years. Duration is a measure used to determine the sensitivity of a portfolio to changes in interest rates with a longer duration portfolio being more sensitive to changes in interest rates. Under normal circumstances, the notional exposure to the aggregate U.S. Treasury futures contracts’ positions will represent approximately 60% of the Fund’s net assets. The Adviser expects that the level of interest rate risk offered by the weighted positions in the U.S. Treasury futures contracts will be set and maintained at risk levels consistent with intermediate term fixed income securities. It is anticipated that the U.S. Treasury futures contracts will be rolled as they near expiry into new contracts, with the size of the futures positions at different maturity points adjusted to maintain the desired interest rate risk exposure. To the extent exposure of the equity and fixed income portions of the Fund deviates from the targeted 90% equity and 60% U.S. Treasury futures contracts allocations noted above by 5% or greater, it is anticipated that the Fund will be rebalanced to more closely align with the original target allocations. WisdomTree Asset Management uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Fund: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of September 30, 2019, companies in the information technology sector comprised a significant portion of the Fund.

Historical Stock Data for WisdomTree U.S. Efficient Core Fund (NTSX)

Date Open High Low Close Adj.Close Volume
2025-04-25 $44.50 $44.88 $44.36 $44.85 $44.85 30,018
2025-04-24 $43.63 $44.46 $43.63 $44.41 $44.41 71,935
2025-04-23 $43.97 $44.28 $43.34 $43.49 $43.49 48,246
2025-04-22 $42.25 $42.96 $42.22 $42.75 $42.75 84,088
2025-04-21 $42.37 $42.46 $41.38 $41.89 $41.89 59,246
2025-04-17 $43.00 $43.17 $42.69 $42.92 $42.92 40,244
2025-04-16 $43.24 $43.46 $42.44 $42.88 $42.88 61,104
2025-04-15 $43.73 $44.00 $43.59 $43.75 $43.75 46,715
2025-04-14 $43.96 $44.00 $43.30 $43.73 $43.73 196,006
2025-04-11 $42.42 $43.34 $42.11 $43.24 $43.24 108,962
2025-04-10 $43.22 $43.37 $41.65 $42.57 $42.57 167,282
2025-04-09 $40.46 $44.35 $40.32 $44.21 $44.21 246,165
2025-04-08 $42.59 $42.83 $40.21 $40.73 $40.73 118,691
2025-04-07 $40.22 $42.38 $39.92 $41.46 $41.46 345,660
2025-04-04 $43.15 $43.15 $40.81 $40.81 $40.81 163,774
2025-04-03 $44.53 $44.79 $44.02 $44.08 $44.08 76,988
2025-04-02 $45.24 $45.93 $45.24 $45.83 $45.83 48,530
2025-04-01 $45.20 $45.67 $45.11 $45.58 $45.58 52,867
2025-03-31 $44.59 $45.31 $44.42 $45.31 $45.31 67,693
2025-03-28 $45.56 $45.69 $44.90 $45.08 $45.08 76,718
2025-03-27 $45.70 $45.96 $45.57 $45.70 $45.70 38,945
2025-03-26 $46.35 $46.42 $45.72 $45.91 $45.91 29,515
2025-03-25 $46.50 $46.60 $46.40 $46.57 $46.57 36,572
2025-03-24 $46.24 $46.50 $46.17 $46.50 $46.50 31,190
2025-03-21 $45.52 $45.80 $45.45 $45.80 $45.80 27,493
2025-03-20 $45.70 $46.19 $45.70 $45.83 $45.83 41,222
2025-03-19 $45.41 $46.10 $45.33 $45.76 $45.76 21,625
2025-03-18 $45.55 $45.58 $45.19 $45.31 $45.31 81,583
2025-03-17 $45.41 $45.95 $45.41 $45.81 $45.81 63,226
2025-03-14 $44.96 $45.47 $44.90 $45.47 $45.47 70,422
2025-03-13 $45.07 $45.09 $44.52 $44.70 $44.70 52,085
2025-03-12 $45.42 $45.48 $44.79 $45.24 $45.24 58,451
2025-03-11 $45.28 $45.49 $44.72 $45.07 $45.07 187,502
2025-03-10 $45.88 $45.98 $45.01 $45.29 $45.29 114,365
2025-03-07 $46.21 $46.50 $45.80 $46.36 $46.36 48,167
2025-03-06 $46.54 $46.78 $46.10 $46.31 $46.31 60,122
2025-03-05 $46.78 $47.27 $46.48 $47.05 $47.05 52,371
2025-03-04 $47.00 $47.32 $46.50 $46.81 $46.81 50,949
2025-03-03 $48.13 $48.14 $47.07 $47.43 $47.43 77,850
2025-02-28 $47.28 $48.03 $47.15 $48.03 $48.03 61,426
2025-02-27 $48.12 $48.16 $47.27 $47.27 $47.27 53,874
2025-02-26 $48.00 $48.27 $47.79 $47.99 $47.99 38,469
2025-02-25 $48.04 $48.10 $47.51 $47.83 $47.83 123,622
2025-02-24 $48.27 $48.32 $47.89 $48.00 $48.00 66,055
2025-02-21 $48.83 $48.88 $48.07 $48.27 $48.27 99,884
2025-02-20 $48.90 $48.90 $48.52 $48.87 $48.87 30,271
2025-02-19 $48.81 $49.07 $48.71 $49.05 $49.05 48,186
2025-02-18 $48.89 $48.93 $48.69 $48.79 $48.79 70,404
2025-02-14 $48.93 $49.02 $48.85 $49.00 $49.00 38,227
2025-02-13 $48.33 $49.01 $48.29 $48.87 $48.87 49,945
2025-02-12 $47.88 $48.28 $47.84 $48.00 $48.00 108,407
2025-02-11 $48.27 $48.53 $48.26 $48.50 $48.50 55,897
2025-02-10 $48.50 $48.62 $48.35 $48.42 $48.42 214,461
2025-02-07 $48.81 $48.81 $48.12 $48.28 $48.28 70,928
2025-02-06 $48.64 $48.73 $48.43 $48.73 $48.73 49,246
2025-02-05 $48.21 $48.60 $48.15 $48.60 $48.60 72,837
2025-02-04 $47.86 $48.34 $47.86 $48.34 $48.34 32,788
2025-02-03 $47.30 $48.05 $47.30 $47.93 $47.93 102,734
2025-01-31 $48.68 $48.86 $48.06 $48.18 $48.18 89,164
2025-01-30 $48.28 $48.58 $48.11 $48.38 $48.38 69,412
2025-01-29 $48.27 $48.32 $47.85 $48.08 $48.08 163,500
2025-01-28 $47.97 $48.43 $47.79 $48.41 $48.41 56,762
2025-01-27 $47.64 $47.97 $47.61 $47.87 $47.87 105,520
2025-01-24 $48.56 $48.63 $48.33 $48.38 $48.38 99,070
2025-01-23 $48.21 $48.43 $48.09 $48.43 $48.43 55,948
2025-01-22 $48.32 $48.45 $48.25 $48.37 $48.37 71,567
2025-01-21 $47.88 $48.12 $47.77 $48.10 $48.10 56,924
2025-01-17 $47.75 $47.76 $47.50 $47.61 $47.61 48,837
2025-01-16 $47.30 $47.35 $47.12 $47.19 $47.19 72,154
2025-01-15 $46.87 $47.27 $46.65 $47.15 $47.15 103,612
2025-01-14 $46.32 $46.38 $45.81 $45.98 $45.98 366,765
2025-01-13 $45.70 $46.18 $45.65 $46.18 $46.18 58,796
2025-01-10 $46.67 $46.67 $46.02 $46.06 $46.06 99,580
2025-01-08 $46.87 $47.00 $46.59 $46.96 $46.96 63,905
2025-01-07 $47.70 $47.70 $46.75 $46.91 $46.91 76,027
2025-01-06 $47.59 $47.83 $47.42 $47.53 $47.53 250,980
2025-01-03 $47.00 $47.36 $46.93 $47.31 $47.31 121,946
2025-01-02 $47.02 $47.27 $46.41 $46.78 $46.78 170,738
2024-12-31 $47.15 $47.36 $46.57 $46.69 $46.69 159,578
2024-12-30 $46.98 $47.30 $46.75 $47.11 $47.11 91,086
2024-12-27 $47.72 $47.72 $47.14 $47.29 $47.29 87,547
2024-12-26 $47.77 $48.07 $47.68 $47.96 $47.96 53,412
2024-12-24 $47.62 $48.16 $47.62 $48.16 $47.99 32,867
2024-12-23 $47.47 $47.65 $47.07 $47.56 $47.39 57,822
2024-12-20 $46.77 $47.85 $46.70 $47.45 $47.28 64,884
2024-12-19 $47.35 $47.42 $46.94 $46.98 $46.81 99,191
2024-12-18 $48.57 $48.76 $47.03 $47.12 $46.95 72,881
2024-12-17 $48.57 $48.66 $48.40 $48.63 $48.45 74,202
2024-12-16 $48.65 $48.89 $48.61 $48.80 $48.62 78,715
2024-12-13 $48.78 $48.81 $48.45 $48.47 $48.29 59,519
2024-12-12 $48.93 $48.94 $48.62 $48.62 $48.44 47,839
2024-12-11 $48.90 $49.14 $48.80 $48.80 $48.62 132,546
2024-12-10 $48.89 $49.00 $48.64 $48.73 $48.55 36,265
2024-12-09 $49.24 $49.29 $48.86 $48.91 $48.73 61,131
2024-12-06 $49.19 $49.36 $49.13 $49.28 $49.10 54,228
2024-12-05 $49.10 $49.23 $48.98 $49.10 $48.92 45,502
2024-12-04 $48.86 $49.10 $48.84 $49.09 $48.91 52,172
2024-12-03 $48.75 $48.80 $48.60 $48.78 $48.60 38,713
2024-12-02 $48.63 $48.81 $48.58 $48.81 $48.63 46,905
2024-11-29 $48.41 $48.69 $48.38 $48.62 $48.62 12,552
2024-11-27 $48.41 $48.44 $48.16 $48.21 $48.21 34,650
2024-11-26 $48.20 $48.40 $48.12 $48.40 $48.40 47,403
2024-11-25 $48.15 $48.33 $47.92 $48.11 $48.11 61,323
2024-11-22 $47.59 $47.83 $47.59 $47.77 $47.77 86,661
2024-11-21 $47.58 $48.00 $47.23 $47.66 $47.66 50,648
2024-11-20 $47.42 $47.46 $46.98 $47.32 $47.32 50,037
2024-11-19 $47.00 $47.52 $46.97 $47.48 $47.48 57,382
2024-11-18 $47.01 $47.24 $46.93 $47.18 $47.18 72,515
2024-11-15 $47.24 $47.24 $46.84 $46.93 $46.93 66,738
2024-11-14 $47.89 $47.89 $47.51 $47.54 $47.54 38,652
2024-11-13 $47.94 $48.02 $47.73 $47.90 $47.90 48,573
2024-11-12 $48.03 $48.13 $47.61 $47.81 $47.81 81,788
2024-11-11 $48.17 $48.20 $48.00 $48.10 $48.10 49,150
2024-11-08 $47.91 $48.22 $47.91 $48.10 $48.10 43,790
2024-11-07 $47.51 $47.95 $47.45 $47.84 $47.84 56,153
2024-11-06 $47.03 $47.36 $46.81 $47.34 $47.34 66,016
2024-11-05 $45.96 $46.42 $45.96 $46.39 $46.39 50,540
2024-11-04 $45.93 $46.13 $45.79 $45.85 $45.85 164,413
2024-11-01 $46.01 $46.33 $45.86 $45.91 $45.91 69,142
2024-10-31 $46.33 $46.35 $45.87 $45.94 $45.94 94,079
2024-10-30 $46.79 $46.98 $46.62 $46.67 $46.67 34,753
2024-10-29 $46.50 $46.86 $46.36 $46.79 $46.79 41,736
2024-10-28 $46.84 $46.86 $46.60 $46.60 $46.60 48,911
2024-10-25 $46.89 $47.05 $46.60 $46.60 $46.60 56,345
2024-10-24 $46.62 $46.74 $46.46 $46.74 $46.74 35,269
2024-10-23 $46.76 $46.80 $46.29 $46.52 $46.52 81,416
2024-10-22 $46.80 $47.04 $46.80 $47.04 $47.04 57,721
2024-10-21 $47.09 $47.22 $46.87 $46.98 $46.98 120,184
2024-10-18 $47.22 $47.29 $47.09 $47.25 $47.25 146,367
2024-10-17 $47.32 $47.32 $46.99 $46.99 $46.99 34,643
2024-10-16 $46.94 $47.23 $46.90 $47.15 $47.15 118,814
2024-10-15 $47.16 $47.37 $46.88 $46.99 $46.99 47,177
2024-10-14 $46.85 $47.19 $46.84 $47.19 $47.19 83,468
2024-10-11 $46.56 $46.95 $46.56 $46.87 $46.87 81,545
2024-10-10 $46.56 $46.70 $46.45 $46.59 $46.59 88,854
2024-10-09 $46.47 $46.73 $46.26 $46.73 $46.73 88,418
2024-10-08 $46.23 $46.46 $46.21 $46.39 $46.39 61,759
2024-10-07 $46.44 $46.45 $46.02 $46.04 $46.04 56,340
2024-10-04 $46.47 $46.59 $46.21 $46.48 $46.48 43,654
2024-10-03 $46.45 $46.56 $46.28 $46.47 $46.47 68,272
2024-10-02 $46.52 $46.69 $46.26 $46.58 $46.58 42,037
2024-10-01 $47.00 $47.00 $46.53 $46.87 $46.87 85,130
2024-09-30 $46.79 $47.00 $46.61 $46.99 $46.99 54,313
2024-09-27 $46.95 $47.00 $46.75 $46.89 $46.89 66,470
2024-09-26 $47.00 $47.00 $46.70 $46.92 $46.92 66,995
2024-09-25 $46.90 $46.91 $46.57 $46.79 $46.79 60,566
2024-09-24 $46.97 $47.01 $46.73 $47.00 $46.87 58,204
2024-09-23 $46.86 $46.95 $46.64 $46.89 $46.76 65,512
2024-09-20 $46.76 $46.83 $46.50 $46.62 $46.49 40,268
2024-09-19 $46.87 $46.95 $46.70 $46.87 $46.74 58,817
2024-09-18 $46.41 $46.65 $46.12 $46.13 $46.00 53,085
2024-09-17 $46.63 $46.64 $46.30 $46.39 $46.26 39,140
2024-09-16 $46.21 $46.42 $46.14 $46.42 $46.29 47,100
2024-09-13 $46.09 $46.40 $46.09 $46.29 $46.16 79,195
2024-09-12 $45.77 $46.04 $45.60 $45.81 $45.68 175,528
2024-09-11 $45.34 $45.79 $44.78 $45.58 $45.45 42,850
2024-09-10 $45.24 $45.53 $44.93 $45.53 $45.40 33,217
2024-09-09 $44.80 $45.14 $44.78 $45.06 $44.94 86,837
2024-09-06 $45.23 $45.23 $44.46 $44.46 $44.46 45,894
2024-09-05 $45.24 $45.44 $44.96 $45.28 $45.28 38,015
2024-09-04 $45.08 $45.38 $45.08 $45.25 $45.25 46,677
2024-09-03 $45.77 $45.79 $45.06 $45.15 $45.15 37,720
2024-08-30 $45.71 $46.00 $45.48 $46.00 $46.00 32,768
2024-08-29 $45.69 $45.98 $45.51 $45.57 $45.57 63,156
2024-08-28 $45.78 $45.90 $45.28 $45.28 $45.28 66,560
2024-08-27 $45.82 $46.05 $45.69 $45.90 $45.90 119,676
2024-08-26 $46.19 $46.20 $45.80 $45.96 $45.96 59,649
2024-08-23 $45.71 $46.09 $45.70 $46.04 $46.04 65,575
2024-08-22 $46.11 $46.11 $45.40 $45.47 $45.47 100,393
2024-08-21 $45.86 $46.10 $45.78 $46.10 $46.10 48,375
2024-08-20 $45.70 $45.91 $45.66 $45.75 $45.75 136,085
2024-08-19 $45.36 $45.80 $45.36 $45.80 $45.80 101,046
2024-08-16 $45.06 $45.40 $45.06 $45.29 $45.29 42,166
2024-08-15 $44.95 $45.25 $44.80 $45.17 $45.17 63,273
2024-08-14 $44.58 $44.79 $44.50 $44.69 $44.69 89,683
2024-08-13 $44.16 $44.53 $44.06 $44.52 $44.52 34,170
2024-08-12 $43.75 $43.91 $43.58 $43.77 $43.77 76,510
2024-08-09 $43.34 $43.81 $43.31 $43.75 $43.75 67,493
2024-08-08 $43.01 $43.46 $42.86 $43.45 $43.45 51,489
2024-08-07 $43.47 $43.58 $42.61 $42.84 $42.84 56,948
2024-08-06 $42.81 $43.52 $42.81 $43.00 $43.00 77,859
2024-08-05 $42.45 $43.22 $42.45 $42.72 $42.72 107,557
2024-08-02 $43.81 $44.14 $43.56 $43.96 $43.96 70,361
2024-08-01 $44.93 $45.13 $44.02 $44.23 $44.23 68,986
2024-07-31 $44.49 $44.88 $44.35 $44.76 $44.76 133,374
2024-07-30 $44.21 $44.37 $43.70 $43.70 $43.70 114,302
2024-07-29 $44.33 $44.33 $44.02 $44.15 $44.15 35,138
2024-07-26 $43.89 $44.19 $43.89 $44.14 $44.14 27,094
2024-07-25 $43.77 $44.33 $43.59 $43.60 $43.60 46,997
2024-07-24 $44.39 $44.39 $43.69 $43.96 $43.96 47,724
2024-07-23 $44.78 $44.99 $44.70 $44.75 $44.75 67,295
2024-07-22 $44.69 $45.00 $44.46 $44.69 $44.69 41,697
2024-07-19 $44.59 $44.83 $44.30 $44.43 $44.43 17,602
2024-07-18 $45.25 $45.27 $44.62 $44.74 $44.74 59,671
2024-07-17 $45.24 $45.38 $45.03 $45.07 $45.07 50,928
2024-07-16 $45.55 $45.77 $45.40 $45.73 $45.73 46,793
2024-07-15 $45.54 $45.64 $45.30 $45.42 $45.42 49,210
2024-07-12 $45.10 $45.55 $44.99 $45.34 $45.34 58,984
2024-07-11 $45.34 $45.35 $44.71 $44.75 $44.75 107,007
2024-07-10 $44.98 $45.25 $44.84 $45.25 $45.25 49,089
2024-07-09 $44.91 $45.16 $44.75 $44.84 $44.84 97,781
2024-07-08 $44.88 $44.93 $44.75 $44.82 $44.82 58,389
2024-07-05 $44.49 $44.90 $44.45 $44.88 $44.88 88,747
2024-07-03 $44.11 $44.49 $44.11 $44.48 $44.48 50,387
2024-07-02 $43.67 $44.18 $43.67 $44.09 $44.09 46,514
2024-07-01 $43.90 $43.92 $43.53 $43.70 $43.70 96,964
2024-06-28 $44.22 $44.47 $43.87 $43.91 $43.91 55,145
2024-06-27 $44.00 $44.21 $43.95 $44.20 $44.20 61,932
2024-06-26 $43.98 $44.08 $43.87 $44.07 $44.07 43,317
2024-06-25 $44.02 $44.16 $43.93 $44.16 $44.16 31,883
2024-06-24 $44.18 $44.32 $44.01 $44.05 $43.93 40,081
2024-06-21 $44.46 $44.46 $44.08 $44.13 $44.01 54,943
2024-06-20 $44.41 $44.46 $44.06 $44.26 $44.14 44,311
2024-06-18 $44.27 $44.52 $44.23 $44.52 $44.39 35,043
2024-06-17 $43.92 $44.40 $43.80 $44.40 $44.40 64,119
2024-06-14 $43.84 $44.22 $43.73 $44.22 $44.22 46,138
2024-06-13 $43.93 $43.98 $43.68 $43.92 $43.92 38,755
2024-06-12 $43.75 $44.00 $43.66 $43.75 $43.75 215,162
2024-06-11 $42.97 $43.28 $42.79 $43.18 $43.18 40,089
2024-06-10 $42.89 $43.11 $42.79 $43.11 $43.11 56,998
2024-06-07 $43.08 $43.18 $42.90 $43.08 $43.08 79,303
2024-06-06 $43.28 $43.32 $43.13 $43.25 $43.25 49,025
2024-06-05 $42.90 $43.28 $42.79 $43.28 $43.28 50,676
2024-06-04 $42.57 $42.75 $42.43 $42.75 $42.75 82,833
2024-06-03 $42.57 $42.59 $42.16 $42.45 $42.45 86,553
2024-05-31 $42.11 $42.31 $41.73 $42.28 $42.28 48,424
2024-05-30 $42.06 $42.21 $41.93 $41.94 $41.94 42,377
2024-05-29 $42.20 $42.39 $42.10 $42.39 $42.39 54,768
2024-05-28 $42.69 $42.75 $42.29 $42.63 $42.63 52,109
2024-05-24 $42.47 $42.69 $42.43 $42.65 $42.65 80,902
2024-05-23 $42.97 $42.97 $42.26 $42.36 $42.36 44,150
2024-05-22 $42.78 $42.85 $42.55 $42.76 $42.76 149,573
2024-05-21 $42.72 $42.86 $42.66 $42.78 $42.78 69,097
2024-05-20 $42.69 $42.83 $42.63 $42.76 $42.76 25,936
2024-05-17 $42.67 $42.74 $42.51 $42.67 $42.67 45,425
2024-05-16 $42.82 $42.94 $42.62 $42.73 $42.73 79,194
2024-05-15 $42.42 $42.82 $42.42 $42.80 $42.80 72,958
2024-05-14 $41.90 $42.16 $41.90 $42.13 $42.13 33,104
2024-05-13 $42.07 $42.11 $41.87 $41.92 $41.92 53,845
2024-05-10 $42.00 $42.31 $41.76 $41.80 $41.80 241,909
2024-05-09 $41.71 $41.90 $41.60 $41.89 $41.89 45,435
2024-05-08 $41.51 $41.74 $41.45 $41.70 $41.70 34,278
2024-05-07 $41.76 $41.86 $41.67 $41.72 $41.72 51,085
2024-05-06 $41.44 $41.73 $41.34 $41.72 $41.72 60,841
2024-05-03 $41.24 $41.33 $41.03 $41.25 $41.25 64,343
2024-05-02 $40.50 $40.75 $40.15 $40.65 $40.65 40,038
2024-05-01 $40.27 $40.89 $40.14 $40.28 $40.28 37,696
2024-04-30 $40.82 $40.87 $40.23 $40.31 $40.31 131,002
2024-04-29 $40.95 $41.04 $40.72 $40.98 $40.98 38,995
2024-04-26 $40.67 $40.86 $40.57 $40.63 $40.63 98,428
2024-04-25 $40.09 $40.45 $39.97 $40.45 $40.45 56,944
2024-04-24 $40.77 $40.77 $40.42 $40.62 $40.62 44,047
2024-04-23 $40.30 $40.74 $40.21 $40.69 $40.69 100,600
2024-04-22 $39.95 $40.34 $39.86 $40.18 $40.18 83,597
2024-04-19 $40.12 $40.21 $39.72 $40.06 $40.06 64,167
2024-04-18 $40.33 $40.51 $40.11 $40.21 $40.21 27,848
2024-04-17 $40.62 $40.73 $40.24 $40.28 $40.28 60,705
2024-04-16 $40.57 $40.59 $40.34 $40.49 $40.49 53,449
2024-04-15 $41.37 $41.37 $40.55 $40.74 $40.74 69,584
2024-04-12 $41.53 $41.57 $41.10 $41.15 $41.15 48,116
2024-04-11 $41.52 $41.78 $41.20 $41.70 $41.70 33,059
2024-04-10 $41.52 $41.71 $41.20 $41.49 $41.49 351,055
2024-04-09 $42.06 $42.26 $41.71 $42.26 $42.26 78,806
2024-04-08 $42.00 $42.12 $41.85 $41.96 $41.96 75,637
2024-04-05 $41.70 $42.20 $41.70 $42.18 $42.18 42,282
2024-04-04 $42.40 $42.45 $41.62 $41.80 $41.80 80,070
2024-04-03 $41.82 $42.23 $41.80 $42.08 $42.08 55,342
2024-04-02 $41.99 $42.07 $41.79 $42.07 $42.07 74,806
2024-04-01 $42.56 $42.58 $42.21 $42.26 $42.26 86,032
2024-03-28 $42.56 $42.69 $42.23 $42.23 $42.23 89,296
2024-03-27 $42.46 $42.60 $42.30 $42.60 $42.60 45,857
2024-03-26 $42.41 $42.43 $42.27 $42.31 $42.31 65,715
2024-03-25 $42.34 $42.39 $42.26 $42.27 $42.27 46,536
2024-03-22 $42.52 $42.55 $42.40 $42.49 $42.49 78,584
2024-03-21 $42.66 $42.66 $42.48 $42.52 $42.42 57,638
2024-03-20 $42.03 $42.45 $41.93 $42.35 $42.25 74,996
2024-03-19 $41.68 $42.00 $41.56 $42.00 $41.90 57,556
2024-03-18 $41.82 $41.94 $41.65 $41.72 $41.62 64,435
2024-03-15 $41.43 $41.61 $41.20 $41.46 $41.36 67,291
2024-03-14 $42.05 $42.06 $41.52 $41.80 $41.70 96,385
2024-03-13 $42.15 $42.20 $41.98 $42.03 $41.93 60,585
2024-03-12 $42.00 $42.20 $41.81 $42.09 $41.99 96,766
2024-03-11 $41.81 $41.92 $41.67 $41.81 $41.71 47,842
2024-03-08 $42.29 $42.44 $41.87 $41.96 $41.86 60,284
2024-03-07 $42.03 $42.22 $41.94 $42.21 $42.11 56,791
2024-03-06 $41.84 $41.98 $41.62 $41.89 $41.79 61,641
2024-03-05 $41.74 $41.75 $41.33 $41.50 $41.40 98,700
2024-03-04 $41.79 $41.92 $41.68 $41.82 $41.72 113,369
2024-03-01 $41.48 $42.01 $41.42 $41.89 $41.79 120,168
2024-02-29 $41.45 $41.54 $41.27 $41.50 $41.40 53,442
2024-02-28 $41.17 $41.29 $41.11 $41.16 $41.06 46,807
2024-02-27 $41.21 $41.29 $41.09 $41.20 $41.10 57,132
2024-02-26 $41.43 $41.45 $41.15 $41.15 $41.05 62,940
2024-02-23 $41.35 $41.52 $41.24 $41.31 $41.31 81,797
2024-02-22 $40.98 $41.36 $40.96 $41.33 $41.33 114,686
2024-02-21 $40.37 $40.59 $40.23 $40.59 $40.59 77,318
2024-02-20 $40.73 $40.74 $40.40 $40.50 $40.50 117,363
2024-02-16 $40.95 $40.99 $40.63 $40.78 $40.78 67,329
2024-02-15 $40.74 $41.03 $40.70 $41.01 $41.01 77,102
2024-02-14 $40.56 $40.83 $40.41 $40.78 $40.78 81,737
2024-02-13 $40.38 $40.51 $40.04 $40.35 $40.35 122,314
2024-02-12 $41.08 $41.23 $40.95 $41.00 $41.00 55,488
2024-02-09 $40.94 $41.08 $40.87 $41.01 $41.01 114,016
2024-02-08 $40.85 $40.95 $40.77 $40.84 $40.84 104,730
2024-02-07 $40.76 $40.96 $40.66 $40.94 $40.94 476,879
2024-02-06 $40.45 $40.63 $40.36 $40.56 $40.56 124,392
2024-02-05 $40.59 $40.59 $40.17 $40.32 $40.32 121,922
2024-02-02 $40.43 $40.85 $40.34 $40.76 $40.76 102,656
2024-02-01 $40.15 $40.57 $40.14 $40.57 $40.57 69,937
2024-01-31 $40.32 $40.47 $39.91 $39.98 $39.98 83,915
2024-01-30 $40.44 $40.48 $40.29 $40.44 $40.44 91,955
2024-01-29 $40.04 $40.44 $39.99 $40.44 $40.44 182,571
2024-01-26 $40.04 $40.16 $39.93 $40.04 $40.04 60,452
2024-01-25 $40.02 $40.09 $39.89 $40.00 $40.00 83,074
2024-01-24 $40.09 $40.19 $39.85 $39.89 $39.89 109,756
2024-01-23 $39.83 $39.90 $39.71 $39.85 $39.85 84,452
2024-01-22 $39.84 $40.00 $39.77 $39.82 $39.82 105,891
2024-01-19 $39.37 $39.70 $39.24 $39.68 $39.68 88,850
2024-01-18 $39.14 $39.28 $38.95 $39.19 $39.19 54,760
2024-01-17 $38.91 $39.05 $38.76 $38.98 $38.98 135,880
2024-01-16 $39.39 $39.48 $39.08 $39.28 $39.28 161,988
2024-01-12 $39.64 $39.75 $39.40 $39.55 $39.55 57,682
2024-01-11 $39.40 $39.54 $39.07 $39.47 $39.47 269,261
2024-01-10 $39.20 $39.51 $39.18 $39.39 $39.39 240,356
2024-01-09 $39.06 $39.29 $38.98 $39.19 $39.19 188,917
2024-01-08 $38.74 $39.31 $38.74 $39.27 $39.27 98,265
2024-01-05 $38.62 $39.00 $38.61 $38.70 $38.70 135,438
2024-01-04 $38.86 $39.02 $38.73 $38.77 $38.77 158,252
2024-01-03 $38.95 $39.12 $38.86 $38.97 $38.97 151,938
2024-01-02 $39.24 $39.38 $39.00 $39.00 $39.00 239,568
2023-12-29 $39.63 $39.73 $39.30 $39.30 $39.30 209,216
2023-12-28 $39.68 $39.80 $39.63 $39.73 $39.73 136,551
2023-12-27 $39.53 $39.76 $39.53 $39.62 $39.62 149,475
2023-12-26 $39.42 $39.59 $39.40 $39.54 $39.54 69,769
2023-12-22 $39.33 $39.55 $39.24 $39.30 $39.30 52,106
2023-12-21 $39.34 $39.52 $39.15 $39.38 $39.24 115,503
2023-12-20 $39.54 $39.70 $39.00 $39.00 $38.86 51,403
2023-12-19 $39.42 $39.84 $39.37 $39.55 $39.41 114,237
2023-12-18 $39.25 $39.38 $39.17 $39.32 $39.18 63,281
2023-12-15 $39.05 $39.28 $39.03 $39.14 $39.00 106,005
2023-12-14 $39.13 $39.31 $38.99 $39.25 $39.11 80,753
2023-12-13 $38.26 $38.93 $38.22 $38.85 $38.71 103,375
2023-12-12 $38.00 $38.22 $37.86 $38.17 $38.03 189,772
2023-12-11 $37.83 $38.00 $37.75 $38.00 $37.87 59,240
2023-12-08 $37.73 $37.89 $37.63 $37.85 $37.72 70,972
2023-12-07 $37.77 $37.95 $37.67 $37.79 $37.66 33,032
2023-12-06 $37.77 $37.85 $37.58 $37.64 $37.51 88,182
2023-12-05 $37.44 $37.72 $37.44 $37.66 $37.53 257,055
2023-12-04 $37.55 $37.58 $37.33 $37.51 $37.38 247,484
2023-12-01 $37.23 $37.83 $37.23 $37.76 $37.76 73,748
2023-11-30 $37.46 $37.48 $37.22 $37.42 $37.42 51,907
2023-11-29 $37.57 $37.70 $37.38 $37.38 $37.38 39,088
2023-11-28 $37.16 $37.40 $37.12 $37.25 $37.25 38,122
2023-11-27 $37.16 $37.30 $37.11 $37.17 $37.17 71,867
2023-11-24 $37.06 $37.20 $37.06 $37.17 $37.17 24,309
2023-11-22 $37.10 $37.30 $37.09 $37.21 $37.21 50,284
2023-11-21 $37.12 $37.13 $36.94 $37.02 $37.02 62,199
2023-11-20 $36.91 $37.22 $36.87 $37.13 $37.13 68,900
2023-11-17 $36.85 $36.93 $36.74 $36.86 $36.86 43,212
2023-11-16 $36.61 $36.82 $36.61 $36.76 $36.76 56,497
2023-11-15 $36.74 $36.81 $36.57 $36.68 $36.68 65,268
2023-11-14 $36.45 $36.84 $36.45 $36.71 $36.71 97,087
2023-11-13 $35.66 $35.90 $35.63 $35.78 $35.78 59,026
2023-11-10 $35.56 $35.91 $35.40 $35.91 $35.91 92,006
2023-11-09 $35.82 $35.82 $35.31 $35.36 $35.36 78,030
2023-11-08 $35.66 $35.86 $35.56 $35.81 $35.81 136,305
2023-11-07 $35.52 $35.77 $35.41 $35.71 $35.71 93,200
2023-11-06 $35.55 $35.55 $35.32 $35.55 $35.55 206,552
2023-11-03 $35.26 $35.67 $35.26 $35.51 $35.51 97,835
2023-11-02 $34.69 $35.08 $34.60 $35.05 $35.05 52,241
2023-11-01 $33.82 $34.37 $33.82 $34.29 $34.29 92,875
2023-10-31 $33.62 $33.90 $33.55 $33.81 $33.81 70,915
2023-10-30 $33.50 $33.73 $33.31 $33.65 $33.65 87,295
2023-10-27 $33.61 $33.61 $33.19 $33.27 $33.27 73,107
2023-10-26 $33.64 $33.74 $33.30 $33.49 $33.49 59,544
2023-10-25 $34.09 $34.09 $33.70 $33.74 $33.74 90,205
2023-10-24 $34.23 $34.36 $34.08 $34.36 $34.36 30,492
2023-10-23 $33.93 $34.33 $33.70 $34.05 $34.05 64,489
2023-10-20 $34.25 $34.39 $34.00 $34.01 $34.01 52,897
2023-10-19 $34.63 $34.78 $34.25 $34.25 $34.25 94,208
2023-10-18 $34.96 $35.03 $34.62 $34.62 $34.62 47,818
2023-10-17 $35.02 $35.44 $34.95 $35.02 $35.02 109,501
2023-10-16 $35.20 $35.47 $35.20 $35.47 $35.47 108,001
2023-10-13 $35.39 $35.54 $35.03 $35.27 $35.27 49,094
2023-10-12 $35.67 $35.67 $35.03 $35.25 $35.25 115,658
2023-10-11 $35.41 $35.82 $35.32 $35.82 $35.82 522,449
2023-10-10 $35.23 $35.69 $35.21 $35.37 $35.37 118,355
2023-10-09 $34.72 $35.24 $34.72 $35.17 $35.17 52,996
2023-10-06 $34.26 $34.96 $34.08 $34.84 $34.84 56,187
2023-10-05 $34.51 $34.58 $34.23 $34.54 $34.54 26,967
2023-10-04 $34.20 $34.59 $34.15 $34.48 $34.48 92,907
2023-10-03 $34.60 $34.68 $34.08 $34.15 $34.15 79,199
2023-10-02 $34.82 $34.91 $34.58 $34.78 $34.78 125,275
2023-09-29 $35.23 $35.31 $34.79 $34.96 $34.96 109,132
2023-09-28 $34.64 $35.05 $34.57 $35.00 $35.00 58,905
2023-09-27 $34.83 $35.06 $34.50 $34.76 $34.76 81,748
2023-09-26 $35.13 $35.16 $34.65 $34.65 $34.65 106,436
2023-09-25 $35.13 $35.30 $35.08 $35.30 $35.30 47,072
2023-09-22 $35.56 $35.73 $35.40 $35.40 $35.28 70,972
2023-09-21 $35.91 $35.92 $35.45 $35.45 $35.32 100,320
2023-09-20 $36.56 $36.65 $36.06 $36.06 $35.93 49,613
2023-09-19 $36.47 $36.56 $36.28 $36.42 $36.29 73,513
2023-09-18 $36.51 $36.71 $36.50 $36.54 $36.41 32,650
2023-09-15 $36.84 $36.88 $36.50 $36.60 $36.47 42,457
2023-09-14 $36.82 $37.05 $36.82 $37.04 $36.91 99,657
2023-09-13 $36.71 $36.90 $36.61 $36.61 $36.48 305,800
2023-09-12 $36.74 $36.88 $36.70 $36.70 $36.57 40,897
2023-09-11 $36.83 $36.95 $36.77 $36.87 $36.74 39,109
2023-09-08 $36.71 $36.84 $36.59 $36.74 $36.61 52,369
2023-09-07 $36.46 $36.71 $36.44 $36.69 $36.56 36,214
2023-09-06 $36.93 $36.93 $36.55 $36.72 $36.59 41,797
2023-09-05 $37.11 $37.14 $36.97 $37.00 $36.87 95,695
2023-09-01 $37.48 $37.48 $37.07 $37.23 $37.10 127,839
2023-08-31 $37.24 $37.41 $37.24 $37.25 $37.12 27,784
2023-08-30 $37.07 $37.32 $37.02 $37.25 $37.12 64,114
2023-08-29 $36.41 $37.11 $36.41 $37.09 $36.96 78,020
2023-08-28 $36.44 $36.57 $36.31 $36.49 $36.36 81,192
2023-08-25 $36.16 $36.43 $35.85 $36.36 $36.23 95,384
2023-08-24 $36.65 $36.70 $36.07 $36.11 $35.98 58,879
2023-08-23 $36.19 $36.64 $36.19 $36.55 $36.42 256,810
2023-08-22 $36.16 $36.20 $35.98 $36.11 $35.98 458,444
2023-08-21 $35.98 $36.17 $35.77 $36.11 $35.98 52,215
2023-08-18 $35.71 $36.04 $35.69 $35.99 $35.86 85,881
2023-08-17 $36.28 $36.34 $35.86 $35.96 $35.83 52,346
2023-08-16 $36.50 $36.64 $36.15 $36.15 $36.02 70,262
2023-08-15 $36.81 $36.82 $36.50 $36.59 $36.46 59,225
2023-08-14 $36.66 $36.97 $36.65 $36.88 $36.75 40,742
2023-08-11 $36.73 $36.94 $36.71 $36.84 $36.71 74,189
2023-08-10 $37.19 $37.42 $36.79 $36.81 $36.68 183,160
2023-08-09 $37.23 $37.32 $37.01 $37.01 $36.88 48,131
2023-08-08 $37.16 $37.29 $37.01 $37.29 $37.16 84,000
2023-08-07 $37.10 $37.37 $37.07 $37.35 $37.22 23,634
2023-08-04 $37.18 $37.51 $36.99 $36.99 $36.99 34,995
2023-08-03 $37.11 $37.20 $36.96 $37.16 $37.16 69,277
2023-08-02 $37.50 $37.53 $37.22 $37.22 $37.22 47,661
2023-08-01 $37.89 $37.91 $37.73 $37.90 $37.90 55,273
2023-07-31 $37.97 $38.10 $37.95 $38.00 $38.00 39,018
2023-07-28 $37.81 $38.06 $37.80 $37.97 $37.97 61,916
2023-07-27 $38.19 $38.23 $37.50 $37.61 $37.61 88,956
2023-07-26 $37.84 $38.08 $37.77 $37.93 $37.93 35,934
2023-07-25 $37.80 $38.00 $37.80 $37.90 $37.90 93,838
2023-07-24 $37.82 $37.97 $37.78 $37.79 $37.79 86,169
2023-07-21 $37.91 $37.99 $37.77 $37.77 $37.77 42,969
2023-07-20 $38.07 $38.07 $37.68 $37.78 $37.78 70,828
2023-07-19 $38.01 $38.24 $38.01 $38.19 $38.19 82,566
2023-07-18 $37.77 $38.09 $37.77 $37.97 $37.97 175,811
2023-07-17 $37.62 $37.85 $37.56 $37.76 $37.76 87,364
2023-07-14 $37.75 $37.82 $37.53 $37.63 $37.63 113,226
2023-07-13 $37.49 $37.79 $37.43 $37.75 $37.75 246,541
2023-07-12 $37.08 $37.34 $37.08 $37.25 $37.25 105,425
2023-07-11 $36.61 $36.86 $36.53 $36.79 $36.79 93,742
2023-07-10 $36.42 $36.58 $36.41 $36.57 $36.57 49,750
2023-07-07 $36.49 $36.78 $36.43 $36.44 $36.44 74,450
2023-07-06 $36.65 $36.65 $36.25 $36.47 $36.47 124,769
2023-07-05 $36.95 $37.12 $36.77 $37.04 $37.04 122,430
2023-07-03 $37.06 $37.19 $37.03 $37.03 $37.03 45,401
2023-06-30 $36.95 $37.18 $36.85 $37.07 $37.07 201,571
2023-06-29 $36.66 $36.67 $36.50 $36.59 $36.59 76,394
2023-06-28 $36.59 $36.80 $36.53 $36.74 $36.74 41,504
2023-06-27 $36.45 $36.71 $36.36 $36.71 $36.71 39,809
2023-06-26 $36.52 $36.59 $36.31 $36.36 $36.36 55,675
2023-06-23 $36.60 $36.69 $36.52 $36.52 $36.52 29,629
2023-06-22 $36.60 $36.78 $36.55 $36.78 $36.78 42,677
2023-06-21 $36.76 $36.91 $36.62 $36.74 $36.74 39,004
2023-06-20 $36.87 $37.03 $36.75 $36.84 $36.84 53,320
2023-06-16 $37.22 $37.24 $36.96 $37.06 $37.06 61,176
2023-06-15 $36.56 $37.30 $36.56 $37.13 $37.13 107,918
2023-06-14 $36.58 $36.82 $36.33 $36.51 $36.51 115,154
2023-06-13 $36.61 $36.74 $36.51 $36.51 $36.51 178,215
2023-06-12 $36.32 $36.51 $36.20 $36.50 $36.50 139,912
2023-06-09 $36.22 $36.41 $36.15 $36.19 $36.19 81,221
2023-06-08 $35.98 $36.27 $35.93 $36.26 $36.26 67,419
2023-06-07 $36.24 $36.32 $35.85 $35.88 $35.88 128,436
2023-06-06 $36.04 $36.25 $36.04 $36.23 $36.23 68,894
2023-06-05 $36.14 $36.30 $36.09 $36.16 $36.16 95,887
2023-06-02 $35.99 $36.23 $35.95 $36.20 $36.20 114,102
2023-06-01 $35.48 $35.90 $35.47 $35.90 $35.90 116,060
2023-05-31 $35.34 $35.60 $35.33 $35.46 $35.46 47,066
2023-05-30 $35.61 $35.74 $35.50 $35.57 $35.57 62,173
2023-05-26 $35.05 $35.51 $35.05 $35.44 $35.44 55,364
2023-05-25 $35.06 $35.12 $34.90 $35.02 $35.02 48,370
2023-05-24 $35.00 $35.00 $34.75 $34.85 $34.85 31,860
2023-05-23 $35.36 $35.40 $35.11 $35.11 $35.11 59,704
2023-05-22 $35.44 $35.62 $35.41 $35.45 $35.45 29,907
2023-05-19 $35.57 $35.62 $35.40 $35.45 $35.45 51,343
2023-05-18 $35.30 $35.63 $35.23 $35.56 $35.56 37,272
2023-05-17 $35.21 $35.44 $35.07 $35.33 $35.33 60,736
2023-05-16 $35.13 $35.24 $35.02 $35.02 $35.02 40,864
2023-05-15 $35.20 $35.35 $35.14 $35.27 $35.27 56,246
2023-05-12 $35.52 $35.53 $35.09 $35.22 $35.22 54,353
2023-05-11 $35.31 $35.45 $35.28 $35.45 $35.45 45,590
2023-05-10 $35.38 $35.46 $35.15 $35.35 $35.35 66,454
2023-05-09 $35.15 $35.24 $35.12 $35.16 $35.16 51,125
2023-05-08 $35.32 $35.32 $35.23 $35.25 $35.25 78,786
2023-05-05 $35.08 $35.42 $35.08 $35.38 $35.38 30,492
2023-05-04 $34.87 $35.06 $34.87 $34.93 $34.93 47,333
2023-05-03 $35.19 $35.42 $35.04 $35.04 $35.04 36,575
2023-05-02 $35.28 $35.33 $34.99 $35.25 $35.25 69,706
2023-05-01 $35.42 $35.52 $35.30 $35.30 $35.30 89,827
2023-04-28 $35.07 $35.56 $35.07 $35.52 $35.52 823,967
2023-04-27 $34.83 $35.23 $34.81 $35.16 $35.16 45,024
2023-04-26 $34.92 $35.01 $34.65 $34.69 $34.69 60,452
2023-04-25 $35.07 $35.26 $34.90 $34.91 $34.91 89,254
2023-04-24 $35.06 $35.25 $35.06 $35.25 $35.25 49,764
2023-04-21 $35.20 $35.20 $35.01 $35.10 $35.10 49,117
2023-04-20 $35.13 $35.33 $35.03 $35.11 $35.11 146,331
2023-04-19 $35.15 $35.31 $35.08 $35.21 $35.21 70,294
2023-04-18 $35.40 $35.40 $35.19 $35.33 $35.33 88,199
2023-04-17 $35.25 $35.26 $35.03 $35.20 $35.20 89,988
2023-04-14 $35.40 $35.50 $35.04 $35.25 $35.25 87,341
2023-04-13 $35.15 $35.76 $35.13 $35.76 $35.76 964,485
2023-04-12 $35.22 $35.37 $34.99 $34.99 $34.99 63,536
2023-04-11 $35.11 $35.25 $35.05 $35.06 $35.06 67,421
2023-04-10 $35.01 $35.17 $34.85 $35.17 $35.17 122,507
2023-04-06 $35.08 $35.32 $35.03 $35.30 $35.30 63,339
2023-04-05 $35.08 $35.21 $35.04 $35.18 $35.18 38,408
2023-04-04 $35.26 $35.37 $35.03 $35.20 $35.20 66,278
2023-04-03 $34.94 $35.25 $34.94 $35.25 $35.25 92,701
2023-03-31 $34.56 $35.07 $34.56 $35.06 $35.06 283,576
2023-03-30 $34.47 $34.58 $34.36 $34.58 $34.58 75,829
2023-03-29 $34.11 $34.37 $34.11 $34.25 $34.25 113,801
2023-03-28 $33.89 $33.97 $33.75 $33.89 $33.89 180,160
2023-03-27 $34.30 $34.30 $33.92 $33.93 $33.93 101,745
2023-03-24 $34.08 $34.32 $33.90 $34.32 $34.32 66,763
2023-03-23 $34.04 $34.40 $33.86 $34.06 $34.06 52,067
2023-03-22 $34.14 $34.66 $33.82 $33.82 $33.82 43,554
2023-03-21 $34.17 $34.25 $33.93 $34.24 $34.24 107,758
2023-03-20 $33.93 $34.00 $33.79 $34.00 $34.00 50,387
2023-03-17 $33.83 $34.05 $33.71 $33.71 $33.71 30,477
2023-03-16 $33.47 $33.96 $33.16 $33.95 $33.95 26,852
2023-03-15 $33.16 $33.55 $33.16 $33.55 $33.55 68,367
2023-03-14 $33.51 $33.70 $33.12 $33.56 $33.56 56,575
2023-03-13 $32.65 $33.50 $32.65 $33.03 $33.03 82,478
2023-03-10 $32.91 $33.32 $32.72 $32.85 $32.85 379,279
2023-03-09 $33.53 $33.70 $32.93 $32.99 $32.99 103,304
2023-03-08 $33.44 $33.61 $33.28 $33.45 $33.45 67,025
2023-03-07 $33.93 $34.00 $33.37 $33.44 $33.44 91,622
2023-03-06 $33.97 $34.22 $33.85 $33.94 $33.94 103,841
2023-03-03 $33.40 $33.94 $33.40 $33.89 $33.89 59,907
2023-03-02 $33.00 $33.40 $32.83 $33.24 $33.24 92,599
2023-03-01 $33.39 $33.39 $33.11 $33.21 $33.21 70,044
2023-02-28 $33.42 $33.64 $33.39 $33.40 $33.40 46,634
2023-02-27 $33.58 $33.87 $33.46 $33.59 $33.59 64,900
2023-02-24 $33.32 $33.45 $33.11 $33.41 $33.41 43,629
2023-02-23 $33.85 $33.90 $33.44 $33.76 $33.76 60,180
2023-02-22 $33.56 $33.82 $33.49 $33.51 $33.51 72,836
2023-02-21 $34.10 $34.10 $33.51 $33.51 $33.51 67,214
2023-02-17 $34.24 $34.41 $34.12 $34.36 $34.36 56,699
2023-02-16 $34.57 $34.86 $34.40 $34.41 $34.41 62,595
2023-02-15 $34.74 $34.97 $34.70 $34.93 $34.93 68,974
2023-02-14 $34.77 $35.19 $34.54 $34.91 $34.91 75,334
2023-02-13 $34.63 $34.97 $34.54 $34.97 $34.97 62,773
2023-02-10 $34.38 $34.61 $34.29 $34.44 $34.44 746,873
2023-02-09 $35.11 $35.20 $34.42 $34.49 $34.49 87,741
2023-02-08 $35.13 $35.18 $34.79 $34.88 $34.88 56,281
2023-02-07 $34.85 $35.35 $34.63 $35.31 $35.31 58,857
2023-02-06 $34.93 $34.96 $34.73 $34.81 $34.81 97,797
2023-02-03 $35.27 $35.60 $35.00 $35.27 $35.27 59,108
2023-02-02 $35.54 $35.84 $35.46 $35.66 $35.66 153,651
2023-02-01 $34.71 $35.39 $34.50 $35.25 $35.25 93,505
2023-01-31 $34.34 $34.79 $34.24 $34.71 $34.71 156,571
2023-01-30 $34.51 $34.62 $34.20 $34.20 $34.20 46,356
2023-01-27 $34.62 $34.97 $34.51 $34.75 $34.75 135,713
2023-01-26 $34.60 $34.62 $34.26 $34.61 $34.61 69,216
2023-01-25 $34.04 $34.39 $33.83 $34.39 $34.39 65,702
2023-01-24 $34.11 $34.42 $34.11 $34.34 $34.34 71,667
2023-01-23 $34.10 $34.46 $33.88 $34.25 $34.25 100,883
2023-01-20 $33.62 $34.06 $33.42 $34.06 $34.06 63,898
2023-01-19 $33.64 $33.75 $33.40 $33.53 $33.53 58,780
2023-01-18 $34.15 $34.45 $33.72 $33.76 $33.76 58,700
2023-01-17 $34.16 $34.24 $33.88 $33.93 $33.93 561,868
2023-01-13 $33.77 $34.21 $33.77 $34.21 $34.21 58,633
2023-01-12 $33.89 $34.15 $33.54 $33.90 $33.90 537,696
2023-01-11 $33.42 $33.77 $33.42 $33.77 $33.77 654,614
2023-01-10 $33.25 $33.42 $33.06 $33.31 $33.31 103,511
2023-01-09 $33.31 $33.74 $33.20 $33.28 $33.28 103,188
2023-01-06 $32.60 $33.32 $32.40 $33.24 $33.24 101,336
2023-01-05 $32.57 $32.57 $32.22 $32.42 $32.42 48,003
2023-01-04 $32.60 $32.93 $32.51 $32.75 $32.75 85,098
2023-01-03 $32.67 $32.96 $32.22 $32.44 $32.44 294,025
2022-12-30 $32.27 $32.49 $32.15 $32.45 $32.45 164,062
2022-12-29 $32.19 $32.65 $32.14 $32.61 $32.61 201,963
2022-12-28 $32.41 $32.56 $31.92 $31.92 $31.92 149,305
2022-12-27 $32.65 $32.66 $32.31 $32.42 $32.42 89,582
2022-12-23 $32.45 $32.71 $32.36 $32.61 $32.61 88,308
2022-12-22 $32.90 $32.91 $32.32 $32.65 $32.53 68,869
2022-12-21 $32.92 $33.24 $32.92 $33.23 $33.11 40,579
2022-12-20 $32.57 $32.82 $32.54 $32.65 $32.53 76,022
2022-12-19 $33.07 $33.11 $32.62 $32.69 $32.57 108,848
2022-12-16 $33.24 $33.41 $32.99 $33.09 $32.97 237,911
2022-12-15 $33.78 $33.94 $33.41 $33.50 $33.37 79,814
2022-12-14 $34.51 $34.76 $33.96 $34.22 $34.09 73,447
2022-12-13 $34.92 $35.13 $34.29 $34.38 $34.25 562,964
2022-12-12 $33.65 $34.05 $33.65 $34.02 $33.89 153,889
2022-12-09 $33.80 $34.02 $33.67 $33.67 $33.54 78,933
2022-12-08 $33.92 $34.13 $33.73 $34.04 $33.91 70,943
2022-12-07 $33.75 $33.92 $33.66 $33.87 $33.74 112,619
2022-12-06 $34.10 $34.18 $33.57 $33.76 $33.63 51,280
2022-12-05 $34.57 $34.74 $33.93 $34.11 $33.98 100,394
2022-12-02 $34.33 $34.90 $34.31 $34.90 $34.77 81,394
2022-12-01 $34.79 $34.95 $34.51 $34.77 $34.64 183,150
2022-11-30 $33.52 $34.66 $33.41 $34.64 $34.51 146,177
2022-11-29 $33.66 $33.75 $33.43 $33.49 $33.36 118,368
2022-11-28 $33.87 $34.09 $33.62 $33.72 $33.59 139,722
2022-11-25 $34.05 $34.20 $34.05 $34.17 $34.17 42,451
2022-11-23 $33.92 $34.20 $33.91 $34.11 $34.11 47,505
2022-11-22 $33.53 $33.93 $33.53 $33.93 $33.93 129,873
2022-11-21 $33.47 $33.63 $33.31 $33.49 $33.49 771,467
2022-11-18 $33.80 $33.89 $33.33 $33.61 $33.61 108,536
2022-11-17 $33.42 $33.66 $33.08 $33.56 $33.56 84,844
2022-11-16 $33.84 $33.84 $33.60 $33.74 $33.74 55,704
2022-11-15 $34.00 $34.13 $33.57 $33.76 $33.76 170,707
2022-11-14 $33.52 $33.87 $33.42 $33.54 $33.54 91,081
2022-11-11 $33.45 $33.87 $33.34 $33.56 $33.56 73,415
2022-11-10 $32.51 $33.49 $32.51 $33.23 $33.23 301,052
2022-11-09 $31.81 $31.92 $31.38 $31.40 $31.40 88,971
2022-11-08 $31.85 $32.31 $31.68 $31.96 $31.96 113,975
2022-11-07 $31.61 $31.84 $31.45 $31.83 $31.83 69,775
2022-11-04 $31.63 $31.94 $31.09 $31.48 $31.48 65,476
2022-11-03 $31.39 $31.53 $31.06 $31.30 $31.30 98,568
2022-11-02 $32.43 $32.75 $31.64 $31.64 $31.64 76,993
2022-11-01 $33.01 $33.03 $32.36 $32.45 $32.45 112,751
2022-10-31 $32.55 $32.88 $32.50 $32.62 $32.62 255,745
2022-10-28 $32.11 $32.91 $32.11 $32.90 $32.90 123,478
2022-10-27 $32.32 $32.55 $32.15 $32.24 $32.24 273,128
2022-10-26 $32.17 $32.74 $32.17 $32.24 $32.24 91,464
2022-10-25 $31.90 $32.50 $31.90 $32.49 $32.49 137,188
2022-10-24 $31.53 $31.89 $31.40 $31.69 $31.69 79,567
2022-10-21 $30.77 $31.58 $30.62 $31.55 $31.55 66,418
2022-10-20 $31.14 $31.50 $30.70 $30.71 $30.71 67,279
2022-10-19 $31.26 $31.44 $30.91 $31.19 $31.19 88,822
2022-10-18 $31.70 $31.89 $31.19 $31.58 $31.58 83,092
2022-10-17 $31.12 $31.26 $31.06 $31.17 $31.17 53,352
2022-10-14 $31.29 $31.55 $30.30 $30.36 $30.36 62,380
2022-10-13 $29.93 $31.30 $29.60 $31.08 $31.08 152,084
2022-10-12 $30.50 $30.76 $30.35 $30.63 $30.63 840,604
2022-10-11 $30.51 $30.98 $30.30 $30.42 $30.42 319,850
2022-10-10 $31.00 $31.03 $30.42 $30.65 $30.65 382,597
2022-10-07 $31.53 $31.72 $30.89 $30.99 $30.99 705,684
2022-10-06 $32.22 $32.50 $31.85 $32.02 $32.02 692,738
2022-10-05 $32.19 $32.54 $31.83 $32.40 $32.40 160,182
2022-10-04 $32.26 $32.63 $32.23 $32.63 $32.63 278,804
2022-10-03 $31.02 $31.69 $30.97 $31.50 $31.50 108,200
2022-09-30 $31.05 $31.40 $30.58 $30.58 $30.58 89,799
2022-09-29 $31.57 $31.57 $30.90 $31.09 $31.09 125,811
2022-09-28 $31.04 $31.93 $31.04 $31.90 $31.90 101,463
2022-09-27 $31.29 $31.63 $30.82 $31.00 $31.00 411,110
2022-09-26 $31.45 $31.72 $31.00 $31.03 $31.03 176,529
2022-09-23 $31.98 $32.00 $31.42 $31.71 $31.71 124,874
2022-09-22 $32.61 $32.76 $32.16 $32.32 $32.32 125,429
2022-09-21 $33.32 $33.64 $32.75 $32.84 $32.84 474,719
2022-09-20 $33.35 $33.40 $33.03 $33.03 $33.03 67,488
2022-09-19 $33.17 $33.73 $33.17 $33.73 $33.73 54,615
2022-09-16 $33.43 $33.53 $33.22 $33.51 $33.51 52,319
2022-09-15 $33.95 $34.25 $33.70 $33.81 $33.81 81,891
2022-09-14 $34.01 $34.31 $33.88 $34.09 $34.09 88,304
2022-09-13 $34.73 $34.97 $34.02 $34.15 $34.15 176,671
2022-09-12 $35.35 $35.70 $35.35 $35.50 $35.50 59,517
2022-09-09 $34.96 $35.36 $34.89 $35.25 $35.25 81,652
2022-09-08 $34.40 $34.83 $34.30 $34.80 $34.80 47,292
2022-09-07 $33.94 $34.73 $33.94 $34.55 $34.55 121,481
2022-09-06 $34.24 $34.38 $33.92 $34.16 $34.16 109,167
2022-09-02 $34.80 $34.94 $34.14 $34.28 $34.28 59,843
2022-09-01 $34.38 $34.51 $33.90 $34.51 $34.51 58,427
2022-08-31 $34.99 $34.99 $34.52 $34.58 $34.58 76,866
2022-08-30 $35.21 $35.34 $34.64 $34.78 $34.78 80,442
2022-08-29 $35.17 $35.43 $35.04 $35.22 $35.22 90,378
2022-08-26 $36.61 $36.69 $35.51 $35.59 $35.59 55,172
2022-08-25 $35.99 $36.65 $35.99 $36.65 $36.65 36,259
2022-08-24 $36.03 $36.17 $35.96 $35.96 $35.96 49,318
2022-08-23 $36.08 $36.37 $36.01 $36.05 $36.05 66,323
2022-08-22 $36.44 $36.46 $36.01 $36.08 $36.08 111,585
2022-08-19 $37.23 $37.23 $36.86 $36.99 $36.99 33,667
2022-08-18 $37.40 $37.59 $37.40 $37.44 $37.44 33,016
2022-08-17 $37.52 $37.65 $37.23 $37.40 $37.40 81,007
2022-08-16 $37.62 $37.88 $37.50 $37.72 $37.72 77,960
2022-08-15 $37.41 $37.75 $37.41 $37.75 $37.75 158,838
2022-08-12 $37.18 $37.50 $37.09 $37.49 $37.49 66,720
2022-08-11 $37.18 $37.45 $36.85 $36.98 $36.98 59,962
2022-08-10 $36.83 $37.13 $36.83 $37.00 $37.00 184,517
2022-08-09 $36.49 $36.49 $36.20 $36.40 $36.40 39,598
2022-08-08 $36.64 $36.89 $36.44 $36.58 $36.58 66,305
2022-08-05 $36.30 $36.57 $36.00 $36.43 $36.43 81,423
2022-08-04 $36.71 $36.77 $36.62 $36.72 $36.72 58,437
2022-08-03 $36.26 $36.83 $36.21 $36.77 $36.77 31,635
2022-08-02 $36.52 $36.62 $36.12 $36.21 $36.21 79,645
2022-08-01 $36.41 $36.76 $36.31 $36.60 $36.60 557,756
2022-07-29 $36.18 $36.63 $36.01 $36.50 $36.50 77,161
2022-07-28 $35.71 $36.14 $35.46 $36.10 $36.10 116,352
2022-07-27 $34.94 $35.73 $34.94 $35.59 $35.59 57,633
2022-07-26 $34.95 $34.96 $34.59 $34.69 $34.69 29,200
2022-07-25 $35.18 $35.18 $34.88 $35.09 $35.09 103,217
2022-07-22 $35.30 $35.50 $34.93 $35.18 $35.18 33,088
2022-07-21 $34.75 $35.32 $34.63 $35.21 $35.21 75,751
2022-07-20 $34.56 $34.90 $34.51 $34.79 $34.79 312,735
2022-07-19 $34.10 $34.55 $34.01 $34.50 $34.50 79,841
2022-07-18 $34.35 $34.35 $33.72 $33.72 $33.72 126,173
2022-07-15 $33.73 $34.07 $33.66 $33.98 $33.98 56,347
2022-07-14 $33.15 $33.53 $32.89 $33.47 $33.47 44,408
2022-07-13 $33.30 $33.81 $33.20 $33.69 $33.69 179,538
2022-07-12 $33.86 $34.19 $33.59 $33.62 $33.62 48,227
2022-07-11 $34.00 $34.13 $33.88 $33.88 $33.88 335,758
2022-07-08 $34.11 $34.34 $33.98 $34.21 $34.21 84,198
2022-07-07 $34.07 $34.40 $34.07 $34.37 $34.37 40,203
2022-07-06 $33.99 $34.16 $33.70 $34.00 $34.00 48,162
2022-07-05 $33.42 $34.00 $33.20 $34.00 $34.00 116,645
2022-07-01 $33.26 $33.83 $33.26 $33.75 $33.75 69,265
2022-06-30 $33.19 $34.21 $32.94 $33.34 $33.34 69,401
2022-06-29 $33.43 $33.58 $33.21 $33.42 $33.42 24,926
2022-06-28 $34.12 $34.36 $33.31 $33.31 $33.31 73,469
2022-06-27 $34.27 $34.27 $33.96 $34.00 $34.00 90,024
2022-06-24 $33.59 $34.21 $33.57 $34.21 $34.21 72,401
2022-06-23 $33.25 $33.44 $33.08 $33.39 $33.28 65,753
2022-06-22 $32.56 $33.33 $32.56 $32.97 $32.86 81,911
2022-06-21 $32.59 $33.00 $32.56 $32.86 $32.75 198,533
2022-06-17 $32.07 $32.40 $31.84 $32.19 $32.08 362,082
2022-06-16 $32.30 $32.30 $31.73 $32.10 $31.99 130,678
2022-06-15 $32.52 $33.22 $32.24 $32.92 $32.81 118,365
2022-06-14 $32.59 $32.82 $32.02 $32.25 $32.14 225,295
2022-06-13 $33.25 $33.26 $32.23 $32.23 $32.12 226,674
2022-06-10 $34.74 $34.74 $34.09 $34.10 $33.99 123,966
2022-06-09 $35.92 $36.05 $35.16 $35.18 $35.06 107,837
2022-06-08 $36.34 $36.46 $35.95 $36.07 $35.95 91,937
2022-06-07 $35.69 $36.46 $35.69 $36.44 $36.32 115,039
2022-06-06 $36.20 $36.49 $35.94 $35.97 $35.85 179,873
2022-06-03 $36.30 $36.33 $36.00 $36.18 $36.06 135,701
2022-06-02 $35.99 $36.65 $35.80 $36.65 $36.53 89,102
2022-06-01 $36.51 $36.63 $35.77 $36.06 $35.94 87,119
2022-05-31 $36.37 $36.63 $36.12 $36.23 $36.11 71,201
2022-05-27 $36.05 $36.68 $36.05 $36.63 $36.51 81,738
2022-05-26 $35.35 $36.01 $35.34 $35.93 $35.81 111,753
2022-05-25 $34.74 $35.39 $34.74 $35.28 $35.16 467,442
2022-05-24 $34.74 $34.98 $34.46 $34.80 $34.68 92,564
2022-05-23 $34.80 $35.12 $34.59 $35.12 $35.00 212,897
2022-05-20 $34.78 $34.84 $33.82 $34.64 $34.52 208,094
2022-05-19 $34.42 $34.83 $34.30 $34.37 $34.25 427,534
2022-05-18 $35.52 $35.52 $34.50 $34.65 $34.53 146,622
2022-05-17 $35.73 $35.80 $35.40 $35.73 $35.61 60,155
2022-05-16 $35.23 $35.60 $35.15 $35.25 $35.13 68,112
2022-05-13 $35.05 $35.53 $34.85 $35.42 $35.30 100,980
2022-05-12 $34.30 $34.85 $34.15 $34.78 $34.66 236,023
2022-05-11 $34.92 $35.48 $34.21 $34.21 $34.10 1,194,248
2022-05-10 $35.42 $35.58 $34.73 $35.09 $34.97 218,372
2022-05-09 $35.38 $35.50 $34.72 $34.82 $34.70 225,172
2022-05-06 $36.01 $36.22 $35.50 $35.89 $35.77 187,602
2022-05-05 $37.35 $37.35 $35.86 $36.36 $36.24 115,046
2022-05-04 $36.67 $37.74 $36.32 $37.70 $37.57 46,071
2022-05-03 $36.42 $36.86 $36.38 $36.65 $36.53 96,421
2022-05-02 $36.32 $36.60 $35.75 $36.41 $36.29 175,153
2022-04-29 $37.36 $37.48 $36.37 $36.41 $36.29 64,367
2022-04-28 $37.31 $37.93 $36.92 $37.76 $37.63 80,974
2022-04-27 $37.00 $37.49 $36.81 $36.90 $36.78 79,673
2022-04-26 $37.69 $37.80 $37.01 $37.01 $36.89 100,493
2022-04-25 $37.33 $37.90 $37.18 $37.77 $37.64 103,849
2022-04-22 $38.42 $38.42 $37.51 $37.51 $37.38 109,497
2022-04-21 $39.44 $39.54 $38.46 $38.53 $38.40 85,802
2022-04-20 $39.24 $39.38 $39.01 $39.11 $38.98 233,410
2022-04-19 $38.53 $39.18 $38.53 $39.07 $38.94 133,089
2022-04-18 $38.63 $38.85 $38.43 $38.65 $38.52 89,623
2022-04-14 $39.42 $39.43 $38.59 $38.77 $38.64 104,776
2022-04-13 $38.81 $39.39 $38.81 $39.38 $39.25 78,925
2022-04-12 $39.26 $39.49 $38.68 $38.68 $38.55 641,603
2022-04-11 $39.14 $39.36 $38.79 $38.84 $38.71 122,232
2022-04-08 $39.70 $39.90 $39.45 $39.64 $39.51 73,318
2022-04-07 $39.68 $39.92 $39.40 $39.89 $39.76 84,976
2022-04-06 $39.84 $39.88 $39.46 $39.79 $39.66 128,205
2022-04-05 $40.75 $40.89 $40.13 $40.13 $40.00 184,441
2022-04-04 $40.68 $40.95 $40.59 $40.89 $40.75 117,109
2022-04-01 $40.64 $40.78 $40.36 $40.66 $40.52 87,554
2022-03-31 $41.08 $41.17 $40.52 $40.52 $40.38 74,593
2022-03-30 $41.18 $41.35 $40.97 $41.19 $41.05 107,337
2022-03-29 $41.04 $41.43 $40.99 $41.43 $41.29 237,462
2022-03-28 $40.28 $40.71 $40.24 $40.71 $40.57 47,675
2022-03-25 $40.55 $40.55 $40.08 $40.45 $40.31 62,357
2022-03-24 $40.28 $40.50 $40.07 $40.50 $40.27 79,110
2022-03-23 $40.30 $40.37 $40.06 $40.06 $39.84 59,978
2022-03-22 $40.15 $40.50 $40.09 $40.49 $40.26 91,366
2022-03-21 $40.43 $40.44 $39.77 $39.92 $39.70 103,146
2022-03-18 $39.72 $40.39 $39.72 $40.36 $40.14 76,690
2022-03-17 $39.34 $39.86 $39.21 $39.86 $39.64 53,684
2022-03-16 $39.02 $39.50 $38.49 $39.50 $39.28 78,802
2022-03-15 $38.07 $38.68 $38.07 $38.68 $38.46 285,428
2022-03-14 $38.48 $38.57 $37.82 $37.82 $37.61 254,594
2022-03-11 $39.27 $39.27 $38.47 $38.50 $38.29 79,491
2022-03-10 $38.75 $39.04 $38.52 $39.00 $38.78 436,548
2022-03-09 $38.96 $39.35 $38.45 $39.25 $39.03 67,981
2022-03-08 $38.70 $39.18 $38.28 $38.43 $38.22 188,785
2022-03-07 $39.90 $39.90 $38.70 $38.85 $38.63 406,686
2022-03-04 $39.74 $40.01 $39.53 $39.97 $39.75 643,154
2022-03-03 $40.38 $40.46 $39.91 $40.15 $39.93 112,342
2022-03-02 $39.75 $40.50 $39.75 $40.17 $39.95 89,488
2022-03-01 $40.15 $40.39 $39.69 $39.81 $39.59 77,250
2022-02-28 $39.61 $40.28 $39.61 $40.12 $39.90 545,493
2022-02-25 $39.32 $40.24 $39.32 $40.24 $40.02 110,448
2022-02-24 $37.88 $39.53 $37.74 $39.17 $38.95 274,071
2022-02-23 $39.53 $39.63 $38.50 $38.50 $38.29 116,404
2022-02-22 $39.62 $40.01 $39.02 $39.37 $39.15 142,047
2022-02-18 $40.19 $40.45 $39.63 $39.79 $39.57 139,096
2022-02-17 $40.59 $40.62 $40.00 $40.00 $39.78 169,798
2022-02-16 $40.59 $40.85 $40.38 $40.83 $40.60 60,908
2022-02-15 $40.44 $40.70 $40.44 $40.57 $40.34 109,458
2022-02-14 $40.16 $40.30 $39.88 $40.10 $39.88 178,463
2022-02-11 $41.05 $41.29 $40.27 $40.35 $40.13 127,777
2022-02-10 $41.32 $41.82 $40.77 $41.02 $40.79 757,193
2022-02-09 $41.65 $42.00 $41.59 $42.00 $41.77 118,402
2022-02-08 $41.00 $41.37 $40.72 $41.37 $41.14 101,461
2022-02-07 $41.15 $41.35 $40.88 $40.94 $40.71 118,384
2022-02-04 $41.00 $41.47 $40.68 $41.09 $40.86 96,600
2022-02-03 $41.54 $41.57 $41.00 $41.01 $40.78 78,422
2022-02-02 $41.86 $42.16 $41.70 $42.07 $41.84 195,761
2022-02-01 $41.51 $41.79 $41.21 $41.79 $41.56 154,026
2022-01-31 $40.68 $41.55 $40.66 $41.55 $41.32 196,538
2022-01-28 $39.76 $40.78 $39.53 $40.61 $40.38 150,039
2022-01-27 $40.10 $40.66 $39.66 $39.73 $39.51 227,609
2022-01-26 $40.66 $40.86 $39.60 $39.68 $39.46 122,829
2022-01-25 $40.04 $40.61 $39.66 $40.07 $39.85 679,381
2022-01-24 $40.02 $40.64 $39.09 $40.48 $40.25 431,474
2022-01-21 $41.18 $41.38 $40.50 $40.50 $40.27 252,782
2022-01-20 $41.92 $42.17 $41.11 $41.25 $41.02 123,851
2022-01-19 $41.99 $42.25 $41.53 $41.61 $41.38 157,068
2022-01-18 $42.30 $42.30 $41.71 $41.74 $41.51 469,506
2022-01-14 $42.68 $42.85 $42.40 $42.77 $42.53 133,323
2022-01-13 $43.45 $43.61 $42.85 $43.01 $42.77 747,052
2022-01-12 $43.50 $43.67 $43.20 $43.20 $42.96 723,832
2022-01-11 $42.85 $43.42 $42.64 $43.42 $43.18 200,483
2022-01-10 $42.77 $42.97 $42.09 $42.97 $42.73 371,344
2022-01-07 $43.20 $43.25 $42.81 $43.09 $42.85 252,104
2022-01-06 $43.35 $43.48 $42.98 $43.25 $43.01 550,065
2022-01-05 $44.28 $44.28 $43.25 $43.34 $43.10 287,708
2022-01-04 $44.46 $44.54 $44.04 $44.26 $44.01 307,430
2022-01-03 $44.35 $44.42 $44.05 $44.33 $44.08 223,487
2021-12-31 $44.49 $44.92 $44.28 $44.33 $44.08 411,338
2021-12-30 $44.50 $44.64 $44.37 $44.56 $44.31 160,674
2021-12-29 $44.49 $44.54 $44.31 $44.42 $44.17 212,840
2021-12-28 $44.80 $44.80 $44.41 $44.49 $44.24 1,102,381
2021-12-27 $44.10 $44.63 $44.10 $44.63 $44.38 193,768
2021-12-23 $44.04 $44.22 $44.01 $44.20 $43.86 100,732
2021-12-22 $43.56 $44.12 $43.52 $44.12 $43.78 120,704
2021-12-21 $43.21 $43.86 $42.95 $43.86 $43.52 179,986
2021-12-20 $43.00 $43.04 $42.60 $43.04 $42.70 149,858
2021-12-17 $43.53 $43.75 $43.21 $43.51 $43.17 141,444
2021-12-16 $44.05 $44.20 $43.50 $43.71 $43.37 86,508
2021-12-15 $43.50 $44.10 $43.17 $43.93 $43.59 143,568
2021-12-14 $43.35 $43.56 $43.19 $43.34 $43.00 632,803
2021-12-13 $44.00 $44.07 $43.71 $43.89 $43.55 174,963
2021-12-10 $43.92 $44.09 $43.75 $43.99 $43.65 94,210
2021-12-09 $43.93 $43.98 $43.70 $43.82 $43.48 197,003
2021-12-08 $43.95 $44.07 $43.72 $44.07 $43.73 118,575
2021-12-07 $43.60 $43.98 $43.56 $43.94 $43.60 140,525
2021-12-06 $43.00 $43.31 $42.76 $43.25 $42.91 112,148
2021-12-03 $43.25 $43.33 $42.51 $42.75 $42.42 131,597
2021-12-02 $42.68 $43.21 $42.50 $43.07 $42.73 212,252
2021-12-01 $43.64 $43.64 $42.50 $42.50 $42.17 184,827
2021-11-30 $43.64 $43.81 $43.01 $43.14 $42.80 258,349
2021-11-29 $43.83 $43.89 $43.46 $43.64 $43.30 150,302
2021-11-26 $43.40 $43.62 $43.18 $43.52 $43.18 133,991
2021-11-24 $43.61 $43.91 $43.42 $43.84 $43.50 421,388
2021-11-23 $43.69 $43.82 $43.40 $43.71 $43.37 989,208
2021-11-22 $44.06 $44.47 $43.60 $43.60 $43.26 305,093
2021-11-19 $44.02 $44.26 $44.00 $44.00 $43.66 377,389
2021-11-18 $44.04 $44.13 $43.82 $43.92 $43.58 135,155
2021-11-17 $44.07 $44.07 $43.80 $43.81 $43.47 102,446
2021-11-16 $43.71 $44.11 $43.71 $44.05 $43.71 94,660
2021-11-15 $43.97 $44.00 $43.73 $43.78 $43.44 213,994
2021-11-12 $43.74 $43.97 $43.51 $43.84 $43.50 207,900
2021-11-11 $43.93 $43.93 $43.54 $43.61 $43.27 218,972
2021-11-10 $44.12 $44.12 $43.50 $43.66 $43.32 132,963
2021-11-09 $44.27 $44.29 $44.05 $44.11 $43.77 154,791
2021-11-08 $44.29 $44.29 $44.10 $44.22 $43.88 145,342
2021-11-05 $44.33 $44.34 $44.03 $44.20 $43.86 185,258
2021-11-04 $43.82 $44.02 $43.71 $44.00 $43.66 127,218
2021-11-03 $43.50 $43.72 $43.28 $43.71 $43.37 147,715
2021-11-02 $43.39 $43.53 $43.30 $43.53 $43.19 151,784
2021-11-01 $43.28 $43.41 $43.12 $43.41 $43.07 177,386
2021-10-29 $43.00 $43.30 $42.85 $43.26 $42.92 118,797
2021-10-28 $43.06 $43.18 $42.98 $43.08 $42.74 124,463
2021-10-27 $43.05 $43.15 $42.81 $42.83 $42.50 258,661
2021-10-26 $43.06 $43.16 $42.83 $42.99 $42.65 259,420
2021-10-25 $42.73 $42.91 $42.61 $42.91 $42.58 207,060
2021-10-22 $42.75 $42.85 $42.48 $42.73 $42.40 233,495
2021-10-21 $42.63 $42.75 $42.53 $42.75 $42.42 175,050
2021-10-20 $42.60 $42.66 $42.48 $42.57 $42.24 225,883
2021-10-19 $42.44 $42.58 $42.40 $42.47 $42.14 601,481
2021-10-18 $42.24 $42.30 $41.95 $42.28 $41.95 659,905
2021-10-15 $42.25 $42.27 $41.91 $42.27 $41.94 179,617
2021-10-14 $41.43 $41.98 $41.40 $41.90 $41.57 209,301
2021-10-13 $41.28 $41.40 $40.87 $41.23 $40.91 123,353
2021-10-12 $41.17 $41.26 $40.88 $41.02 $40.70 189,007
2021-10-11 $41.40 $41.58 $40.97 $41.13 $40.81 153,041
2021-10-08 $41.51 $41.59 $41.26 $41.32 $41.00 75,005
2021-10-07 $41.32 $41.79 $41.20 $41.45 $41.13 63,550
2021-10-06 $40.61 $41.34 $40.61 $41.20 $40.88 541,289
2021-10-05 $40.82 $41.26 $40.76 $40.99 $40.67 58,872
2021-10-04 $41.04 $41.16 $40.50 $40.78 $40.46 91,340
2021-10-01 $40.81 $41.40 $40.42 $40.98 $40.66 97,826
2021-09-30 $41.29 $41.33 $40.74 $40.74 $40.42 78,928
2021-09-29 $41.23 $41.40 $41.00 $41.01 $40.69 74,034
2021-09-28 $41.68 $41.71 $41.00 $41.00 $40.68 211,906
2021-09-27 $42.10 $42.16 $41.85 $41.86 $41.53 109,006
2021-09-24 $42.09 $42.34 $41.96 $42.29 $41.96 93,189
2021-09-23 $42.27 $42.59 $42.22 $42.45 $42.03 129,638
2021-09-22 $41.92 $42.22 $41.76 $42.07 $41.65 92,953
2021-09-21 $41.64 $42.23 $41.38 $41.70 $41.29 111,075
2021-09-20 $41.91 $42.16 $41.00 $41.50 $41.09 110,057
2021-09-17 $42.74 $42.74 $42.21 $42.28 $41.86 85,409
2021-09-16 $42.67 $42.74 $42.39 $42.70 $42.28 56,142
2021-09-15 $42.53 $42.79 $42.30 $42.51 $42.09 170,389
2021-09-14 $42.45 $42.68 $42.23 $42.47 $42.05 1,243,854
2021-09-13 $42.80 $43.05 $42.05 $42.05 $41.63 1,286,238
2021-09-10 $43.08 $43.08 $42.50 $42.50 $42.08 96,703
2021-09-09 $42.98 $43.06 $42.78 $42.88 $42.46 94,630
2021-09-08 $43.14 $43.14 $42.71 $42.92 $42.49 111,905
2021-09-07 $43.23 $43.23 $42.88 $43.01 $42.58 108,530
2021-09-03 $43.10 $43.21 $43.00 $43.16 $42.73 39,260
2021-09-02 $43.08 $43.27 $43.08 $43.27 $42.84 65,984
2021-09-01 $43.25 $43.25 $43.05 $43.10 $42.67 49,067
2021-08-31 $43.16 $43.22 $42.96 $43.08 $42.65 79,363
2021-08-30 $43.13 $43.20 $42.98 $43.16 $42.73 55,249
2021-08-27 $42.50 $42.93 $42.50 $42.91 $42.48 36,338
2021-08-26 $42.80 $42.82 $42.51 $42.57 $42.15 101,295
2021-08-25 $42.65 $42.80 $42.65 $42.75 $42.33 40,048
2021-08-24 $42.61 $42.75 $42.61 $42.64 $42.22 51,116
2021-08-23 $42.49 $42.73 $42.31 $42.56 $42.14 59,837
2021-08-20 $41.86 $42.37 $41.86 $42.20 $41.78 56,428
2021-08-19 $41.64 $42.30 $41.25 $41.99 $41.57 85,799
2021-08-18 $42.35 $42.35 $41.85 $41.85 $41.44 70,344
2021-08-17 $42.46 $42.46 $42.11 $42.30 $41.88 53,873
2021-08-16 $42.29 $42.55 $42.29 $42.55 $42.12 63,698
2021-08-13 $42.13 $42.50 $42.13 $42.50 $42.08 71,963
2021-08-12 $42.10 $42.29 $41.97 $42.25 $41.83 41,257
2021-08-11 $42.26 $42.27 $41.95 $42.03 $41.61 57,652
2021-08-10 $42.28 $42.29 $42.02 $42.19 $41.77 56,497
2021-08-09 $42.19 $42.22 $42.05 $42.16 $41.74 62,467
2021-08-06 $42.22 $42.27 $42.12 $42.18 $41.76 49,017
2021-08-05 $42.12 $42.21 $42.01 $42.18 $41.76 64,263
2021-08-04 $42.23 $42.23 $41.95 $42.10 $41.68 46,434
2021-08-03 $42.02 $42.17 $41.82 $42.08 $41.66 172,592
2021-08-02 $42.22 $42.22 $41.91 $41.95 $41.53 54,839
2021-07-30 $42.00 $42.14 $41.82 $41.96 $41.54 39,029
2021-07-29 $42.11 $42.19 $42.02 $42.02 $41.60 52,281
2021-07-28 $42.15 $42.17 $41.78 $42.02 $41.60 44,108
2021-07-27 $42.19 $42.19 $41.68 $42.02 $41.60 102,327
2021-07-26 $42.10 $42.13 $41.91 $42.09 $41.67 52,500
2021-07-23 $42.08 $42.76 $41.70 $42.03 $41.61 119,952
2021-07-22 $41.34 $41.70 $41.34 $41.70 $41.29 122,751
2021-07-21 $41.58 $41.58 $41.30 $41.33 $40.92 48,266
2021-07-20 $40.81 $41.43 $40.81 $41.38 $40.97 44,320
2021-07-19 $41.00 $41.00 $40.55 $40.64 $40.24 417,313
2021-07-16 $41.48 $41.57 $41.08 $41.16 $40.75 54,518
2021-07-15 $41.53 $41.54 $41.21 $41.30 $40.89 41,057
2021-07-14 $41.67 $41.67 $41.35 $41.51 $41.10 51,610
2021-07-13 $41.59 $41.63 $41.30 $41.41 $41.00 58,985
2021-07-12 $41.50 $41.69 $41.44 $41.55 $41.14 43,305
2021-07-09 $41.24 $41.58 $41.18 $41.32 $40.91 43,956
2021-07-08 $40.99 $41.19 $40.80 $41.05 $40.64 36,193
2021-07-07 $41.45 $41.45 $41.15 $41.40 $40.99 47,899
2021-07-06 $41.26 $41.29 $40.90 $41.29 $40.88 82,417
2021-07-02 $40.98 $41.19 $40.81 $41.09 $40.68 131,020
2021-07-01 $40.74 $40.93 $40.55 $40.74 $40.34 45,380
2021-06-30 $40.63 $40.71 $40.60 $40.64 $40.24 46,161
2021-06-29 $40.64 $40.65 $40.56 $40.58 $40.18 44,313
2021-06-28 $40.29 $40.53 $40.29 $40.53 $40.13 40,254
2021-06-25 $40.24 $40.46 $40.24 $40.40 $40.00 23,142
2021-06-24 $40.25 $40.36 $40.18 $40.32 $39.92 31,149
2021-06-23 $40.25 $40.30 $40.12 $40.26 $39.78 23,434
2021-06-22 $39.99 $40.23 $39.92 $40.16 $39.68 19,888
2021-06-21 $39.80 $40.00 $39.60 $39.95 $39.47 97,636
2021-06-18 $39.69 $39.77 $39.58 $39.62 $39.14 42,731
2021-06-17 $39.80 $39.99 $39.73 $39.81 $39.33 24,933
2021-06-16 $40.04 $40.13 $39.53 $39.80 $39.32 36,839
2021-06-15 $40.05 $40.27 $39.94 $39.94 $39.46 43,165
2021-06-14 $40.21 $40.21 $39.96 $40.20 $39.72 36,704
2021-06-11 $40.14 $40.14 $39.90 $40.02 $39.54 46,410
2021-06-10 $40.06 $40.11 $39.85 $39.95 $39.47 76,210
2021-06-09 $39.69 $39.98 $39.69 $39.76 $39.28 199,224
2021-06-08 $39.93 $39.93 $39.67 $39.78 $39.30 57,212
2021-06-07 $39.82 $39.82 $39.65 $39.65 $39.17 69,048
2021-06-04 $39.57 $39.81 $39.55 $39.67 $39.19 32,709
2021-06-03 $39.45 $39.45 $39.14 $39.38 $38.91 34,037
2021-06-02 $39.49 $39.61 $39.40 $39.59 $39.12 60,637
2021-06-01 $39.87 $39.87 $39.36 $39.49 $39.02 198,959
2021-05-28 $39.15 $39.65 $39.15 $39.46 $38.99 35,742
2021-05-27 $39.56 $39.56 $39.06 $39.06 $38.59 117,164
2021-05-26 $39.35 $39.55 $39.34 $39.36 $38.89 52,980
2021-05-25 $39.43 $39.56 $39.29 $39.44 $38.97 36,718
2021-05-24 $39.39 $39.52 $38.99 $39.43 $38.96 35,852
2021-05-21 $39.06 $39.26 $38.89 $39.03 $38.56 29,889
2021-05-20 $38.59 $39.13 $38.59 $39.06 $38.59 83,754
2021-05-19 $38.35 $38.58 $38.15 $38.58 $38.12 44,488
2021-05-18 $39.01 $39.03 $38.56 $38.56 $38.10 29,799
2021-05-17 $39.03 $39.03 $38.75 $38.98 $38.51 30,807
2021-05-14 $38.55 $39.14 $38.55 $39.14 $38.67 39,445
2021-05-13 $37.89 $38.58 $37.89 $38.49 $38.03 65,002
2021-05-12 $38.70 $38.70 $38.00 $38.00 $37.54 99,639
2021-05-11 $39.00 $39.00 $38.50 $38.78 $38.32 93,453
2021-05-10 $39.70 $39.70 $39.22 $39.25 $38.78 31,069
2021-05-07 $39.68 $39.77 $39.43 $39.70 $39.22 23,772
2021-05-06 $39.14 $39.42 $38.95 $39.42 $38.95 25,373
2021-05-05 $39.25 $39.28 $39.01 $39.01 $38.54 14,869
2021-05-04 $39.04 $39.21 $38.77 $39.10 $38.63 31,278
2021-05-03 $39.20 $39.50 $39.20 $39.25 $38.78 75,413
2021-04-30 $39.41 $39.41 $39.15 $39.17 $38.70 41,971
2021-04-29 $39.56 $39.57 $39.20 $39.56 $39.09 89,940
2021-04-28 $39.38 $39.50 $39.34 $39.41 $38.94 16,227
2021-04-27 $39.35 $39.46 $39.35 $39.41 $38.94 17,557
2021-04-26 $39.56 $39.56 $39.35 $39.35 $38.88 45,873
2021-04-23 $39.10 $39.42 $39.03 $39.42 $38.95 25,640
2021-04-22 $39.37 $39.37 $38.95 $39.03 $38.56 51,303
2021-04-21 $39.00 $39.32 $38.88 $39.32 $38.85 28,180
2021-04-20 $39.12 $39.16 $38.84 $39.00 $38.53 84,412
2021-04-19 $39.40 $39.40 $39.06 $39.23 $38.76 36,029
2021-04-16 $39.40 $39.45 $39.29 $39.35 $38.88 36,337
2021-04-15 $39.17 $39.25 $38.99 $39.25 $38.78 44,487
2021-04-14 $38.96 $39.08 $38.80 $38.83 $38.36 43,737
2021-04-13 $38.67 $38.97 $38.67 $38.94 $38.47 100,088
2021-04-12 $38.60 $38.80 $38.60 $38.79 $38.32 33,102
2021-04-09 $38.56 $38.82 $38.55 $38.69 $38.23 30,329
2021-04-08 $38.51 $38.56 $38.34 $38.47 $38.01 228,912
2021-04-07 $38.35 $38.35 $38.15 $38.30 $37.84 87,817
2021-04-06 $38.28 $38.30 $38.13 $38.19 $37.73 90,363
2021-04-05 $37.88 $38.36 $37.88 $38.22 $37.76 217,087
2021-04-01 $37.51 $37.72 $37.45 $37.68 $37.23 139,117
2021-03-31 $37.40 $37.48 $37.16 $37.33 $36.88 49,635
2021-03-30 $37.22 $37.22 $37.00 $37.14 $36.69 21,521
2021-03-29 $37.31 $37.39 $37.05 $37.30 $36.85 60,366
2021-03-26 $37.06 $37.44 $36.87 $37.42 $36.97 26,408
2021-03-25 $36.59 $36.89 $36.38 $36.78 $36.34 27,337
2021-03-24 $37.12 $37.16 $36.65 $36.65 $36.12 85,368
2021-03-23 $37.09 $37.24 $36.80 $36.90 $36.37 35,605
2021-03-22 $36.77 $37.16 $36.77 $36.97 $36.44 24,793
2021-03-19 $36.91 $36.95 $36.58 $36.71 $36.18 84,957
2021-03-18 $37.40 $37.41 $36.92 $36.94 $36.41 51,698
2021-03-17 $37.30 $37.62 $37.13 $37.55 $37.01 27,705
2021-03-16 $37.70 $37.70 $37.37 $37.41 $36.87 33,872
2021-03-15 $37.18 $37.48 $37.08 $37.47 $36.93 29,687
2021-03-12 $37.37 $37.37 $37.13 $37.36 $36.82 25,138
2021-03-11 $37.00 $37.61 $37.00 $37.38 $36.84 49,573
2021-03-10 $36.78 $37.00 $36.78 $36.91 $36.38 53,612
2021-03-09 $36.29 $36.89 $36.29 $36.57 $36.04 62,008
2021-03-08 $36.59 $36.70 $36.06 $36.06 $35.54 42,711
2021-03-05 $36.07 $36.50 $35.34 $36.46 $35.94 162,855
2021-03-04 $36.38 $36.54 $35.52 $35.96 $35.44 59,443
2021-03-03 $36.78 $37.00 $36.50 $36.50 $35.98 40,390
2021-03-02 $37.31 $37.31 $36.90 $36.98 $36.45 36,757
2021-03-01 $36.84 $37.31 $36.82 $37.23 $36.70 57,084
2021-02-26 $36.60 $36.70 $36.04 $36.30 $35.78 43,387
2021-02-25 $37.51 $37.51 $36.51 $36.51 $35.99 249,798
2021-02-24 $37.20 $37.55 $37.00 $37.55 $37.01 36,034
2021-02-23 $37.11 $37.35 $36.53 $37.15 $36.62 56,325
2021-02-22 $37.32 $37.58 $37.21 $37.22 $36.69 53,486
2021-02-19 $37.81 $37.86 $37.62 $37.67 $37.13 24,731
2021-02-18 $37.73 $37.86 $37.46 $37.73 $37.19 96,552
2021-02-17 $38.00 $38.00 $37.59 $37.94 $37.39 66,146
2021-02-16 $38.05 $38.16 $37.91 $38.00 $37.45 32,261
2021-02-12 $37.91 $38.11 $37.83 $38.10 $37.55 37,004
2021-02-11 $37.99 $37.99 $37.76 $37.95 $37.40 45,809
2021-02-10 $38.05 $38.17 $37.66 $37.79 $37.25 49,624
2021-02-09 $37.95 $37.95 $37.73 $37.83 $37.29 57,270
2021-02-08 $37.79 $37.85 $37.65 $37.84 $37.30 77,005
2021-02-05 $37.69 $37.69 $37.46 $37.61 $37.07 55,053
2021-02-04 $37.20 $37.43 $37.17 $37.40 $36.86 69,030
2021-02-03 $37.14 $37.28 $37.01 $37.12 $36.59 26,150
2021-02-02 $36.94 $37.23 $36.94 $37.10 $36.57 51,072
2021-02-01 $36.47 $36.74 $36.17 $36.64 $36.11 154,187
2021-01-29 $36.50 $36.61 $35.92 $36.08 $35.56 52,328
2021-01-28 $36.71 $37.12 $36.61 $36.66 $36.13 36,112
2021-01-27 $37.00 $37.00 $36.26 $36.40 $35.88 43,661
2021-01-26 $37.59 $37.59 $37.25 $37.30 $36.76 59,053
2021-01-25 $37.38 $37.38 $36.89 $37.33 $36.79 48,930
2021-01-22 $37.23 $37.27 $37.09 $37.22 $36.69 50,704
2021-01-21 $37.20 $37.33 $37.19 $37.26 $36.72 26,275
2021-01-20 $36.94 $37.31 $36.94 $37.21 $36.68 47,629
2021-01-19 $36.48 $36.83 $36.48 $36.81 $36.28 37,652
2021-01-15 $36.36 $36.65 $36.29 $36.39 $35.87 28,715
2021-01-14 $36.95 $37.00 $36.58 $36.58 $36.05 79,208
2021-01-13 $36.83 $36.95 $36.70 $36.76 $36.23 58,773
2021-01-12 $36.70 $36.88 $36.45 $36.69 $36.16 131,786
2021-01-11 $36.80 $36.90 $36.65 $36.69 $36.16 44,574
2021-01-08 $37.08 $37.08 $36.62 $36.96 $36.43 40,676
2021-01-07 $36.63 $36.90 $36.49 $36.84 $36.31 38,890
2021-01-06 $36.09 $36.62 $36.03 $36.35 $35.83 38,753
2021-01-05 $35.91 $36.40 $35.91 $36.34 $35.82 37,890
2021-01-04 $36.75 $36.75 $35.80 $36.14 $35.62 50,880
2020-12-31 $36.54 $36.60 $36.33 $36.60 $36.07 55,195
2020-12-30 $36.50 $36.50 $36.39 $36.42 $35.90 32,098
2020-12-29 $36.55 $36.58 $36.31 $36.38 $35.86 42,486
2020-12-28 $36.41 $36.48 $36.22 $36.40 $35.88 46,679
2020-12-24 $36.16 $36.21 $36.04 $36.21 $35.69 13,568
2020-12-23 $36.16 $36.25 $35.95 $35.95 $35.43 50,686
2020-12-22 $36.12 $36.17 $35.95 $36.15 $35.63 38,009
2020-12-21 $36.22 $36.22 $35.62 $36.14 $35.62 44,522
2020-12-18 $36.41 $36.41 $36.07 $36.33 $35.69 28,293
2020-12-17 $36.14 $36.40 $36.14 $36.39 $35.75 24,192
2020-12-16 $36.14 $36.22 $36.01 $36.16 $35.53 61,453
2020-12-15 $35.97 $36.13 $35.84 $36.13 $35.50 41,610
2020-12-14 $35.92 $36.15 $35.71 $35.74 $35.11 39,019
2020-12-11 $35.98 $35.98 $35.59 $35.77 $35.14 19,445
2020-12-10 $35.75 $35.93 $35.73 $35.92 $35.29 19,702
2020-12-09 $36.19 $36.20 $35.73 $35.84 $35.21 49,753
2020-12-08 $35.95 $36.24 $35.95 $36.06 $35.43 24,498
2020-12-07 $36.39 $36.39 $35.92 $36.01 $35.36 54,052
2020-12-04 $35.90 $36.04 $35.79 $36.04 $35.39 43,481
2020-12-03 $35.89 $35.92 $35.71 $35.83 $35.18 41,257
2020-12-02 $35.84 $35.84 $35.53 $35.76 $35.11 68,587
2020-12-01 $35.73 $35.90 $35.68 $35.74 $35.09 56,339
2020-11-30 $35.79 $35.79 $35.27 $35.57 $34.93 157,475
2020-11-27 $35.78 $35.78 $35.56 $35.67 $35.02 24,892
2020-11-25 $35.41 $35.53 $35.34 $35.43 $34.79 18,717
2020-11-24 $35.17 $35.51 $35.17 $35.48 $34.84 28,465
2020-11-23 $35.15 $35.16 $34.82 $35.04 $34.40 37,350
2020-11-20 $35.12 $35.12 $34.87 $34.89 $34.26 30,208
2020-11-19 $35.06 $35.06 $34.78 $35.04 $34.40 20,400
2020-11-18 $35.36 $35.36 $34.75 $34.84 $34.21 24,044
2020-11-17 $35.23 $35.27 $34.99 $35.16 $34.52 26,291
2020-11-16 $35.95 $35.95 $34.94 $35.24 $34.60 70,321
2020-11-13 $34.63 $34.90 $34.60 $34.90 $34.27 41,398
2020-11-12 $34.77 $34.77 $34.30 $34.55 $33.92 40,255
2020-11-11 $34.65 $34.76 $34.45 $34.61 $33.98 30,320
2020-11-10 $34.55 $34.55 $34.10 $34.25 $33.63 25,378
2020-11-09 $35.52 $35.73 $34.48 $34.58 $33.95 45,809
2020-11-06 $34.81 $34.81 $34.22 $34.39 $33.77 38,161
2020-11-05 $34.68 $34.68 $34.39 $34.53 $33.90 37,078
2020-11-04 $33.49 $34.18 $33.49 $33.91 $33.30 34,443
2020-11-03 $32.64 $33.11 $32.64 $33.03 $32.43 28,436
2020-11-02 $32.38 $32.58 $32.26 $32.40 $31.81 25,594
2020-10-30 $32.40 $32.40 $31.83 $32.21 $31.63 43,347
2020-10-29 $32.28 $32.81 $32.28 $32.57 $31.98 21,713
2020-10-28 $33.15 $33.15 $32.30 $32.41 $31.82 113,473
2020-10-27 $33.53 $33.53 $33.35 $33.43 $32.82 61,592
2020-10-26 $33.76 $33.76 $33.12 $33.46 $32.85 36,895
2020-10-23 $33.91 $33.97 $33.69 $33.97 $33.35 70,099
2020-10-22 $33.75 $33.86 $33.55 $33.81 $33.20 32,834
2020-10-21 $33.92 $34.00 $33.72 $33.76 $33.15 44,922
2020-10-20 $33.85 $34.07 $33.81 $33.85 $33.24 27,583
2020-10-19 $34.22 $34.39 $33.67 $33.79 $33.18 16,437
2020-10-16 $34.60 $34.60 $34.26 $34.26 $33.64 16,692
2020-10-15 $34.13 $34.30 $33.90 $34.28 $33.66 21,748
2020-10-14 $34.44 $34.66 $34.25 $34.32 $33.70 436,393
2020-10-13 $34.66 $34.66 $34.45 $34.57 $33.94 239,717
2020-10-12 $34.92 $34.92 $34.33 $34.65 $34.02 51,167
2020-10-09 $33.95 $34.15 $33.93 $34.15 $33.53 41,204
2020-10-08 $34.00 $34.00 $33.65 $33.74 $33.13 17,527
2020-10-07 $33.50 $33.73 $33.39 $33.60 $32.99 36,229
2020-10-06 $33.46 $33.66 $33.08 $33.14 $32.54 31,845
2020-10-05 $33.10 $33.52 $33.10 $33.41 $32.80 39,601
2020-10-02 $32.69 $33.26 $32.69 $33.12 $32.52 22,024
2020-10-01 $33.42 $33.46 $33.24 $33.36 $32.76 41,093
2020-09-30 $33.06 $33.48 $33.06 $33.28 $32.68 25,307
2020-09-29 $33.05 $33.20 $32.92 $33.06 $32.46 26,692
2020-09-28 $33.14 $33.23 $32.97 $33.01 $32.41 43,032
2020-09-25 $32.27 $32.67 $32.02 $32.58 $31.99 28,018
2020-09-24 $32.12 $32.44 $31.85 $32.23 $31.65 34,391
2020-09-23 $32.60 $32.79 $32.03 $32.06 $31.48 25,470
2020-09-22 $32.59 $32.79 $32.49 $32.79 $32.19 11,519
2020-09-21 $32.64 $32.64 $32.15 $32.61 $31.94 44,331
2020-09-18 $33.11 $33.23 $32.61 $32.87 $32.19 18,922
2020-09-17 $33.23 $33.36 $32.88 $33.20 $32.51 36,133
2020-09-16 $33.65 $33.80 $33.47 $33.47 $32.78 9,637
2020-09-15 $33.73 $33.79 $33.49 $33.56 $32.87 108,570
2020-09-14 $33.89 $33.89 $33.28 $33.35 $32.66 36,460
2020-09-11 $33.18 $33.25 $32.80 $33.09 $32.41 12,062
2020-09-10 $33.48 $33.76 $32.99 $33.03 $32.35 35,839
2020-09-09 $33.44 $33.71 $33.15 $33.56 $32.87 32,097
2020-09-08 $33.31 $33.34 $32.76 $32.76 $32.08 53,731
2020-09-04 $34.19 $34.19 $33.06 $33.79 $33.09 69,985
2020-09-03 $35.21 $35.21 $33.87 $34.17 $33.46 121,689
2020-09-02 $35.00 $35.28 $34.80 $35.26 $34.53 47,299
2020-09-01 $34.58 $34.80 $34.42 $34.80 $34.08 51,745
2020-08-31 $34.44 $34.63 $34.40 $34.46 $33.75 75,753
2020-08-28 $34.35 $34.46 $34.27 $34.43 $33.72 38,042
2020-08-27 $34.52 $34.52 $34.02 $34.22 $33.51 67,075
2020-08-26 $33.93 $34.24 $33.93 $34.24 $33.53 41,875
2020-08-25 $33.91 $33.92 $33.68 $33.92 $33.22 67,503
2020-08-24 $33.71 $33.82 $33.68 $33.76 $33.06 102,589
2020-08-21 $33.47 $33.60 $33.44 $33.59 $32.90 1,920,615
2020-08-20 $33.12 $33.44 $33.12 $33.43 $32.73 167,745
2020-08-19 $33.43 $33.54 $33.21 $33.27 $32.58 60,517
2020-08-18 $33.26 $33.48 $33.24 $33.47 $32.78 40,003
2020-08-17 $33.11 $33.35 $33.11 $33.20 $32.51 38,944
2020-08-14 $33.11 $33.21 $33.10 $33.20 $32.51 15,776
2020-08-13 $33.08 $33.26 $33.08 $33.21 $32.52 27,560
2020-08-12 $32.97 $33.32 $32.96 $33.08 $32.40 33,832
2020-08-11 $33.23 $33.23 $32.80 $32.80 $32.12 35,799
2020-08-10 $33.24 $33.27 $33.03 $33.23 $32.54 70,390
2020-08-07 $33.13 $33.20 $33.00 $33.04 $32.36 98,277
2020-08-06 $32.95 $33.22 $32.95 $33.22 $32.53 43,690
2020-08-05 $32.78 $33.01 $32.77 $32.90 $32.22 50,312
2020-08-04 $32.61 $32.78 $32.55 $32.78 $32.10 383,865
2020-08-03 $32.56 $32.72 $32.52 $32.54 $31.87 31,787
2020-07-31 $32.57 $32.57 $32.01 $32.43 $31.76 25,977
2020-07-30 $32.09 $32.27 $31.85 $32.25 $31.58 38,741
2020-07-29 $32.04 $32.34 $32.04 $32.25 $31.58 16,172
2020-07-28 $32.00 $32.13 $31.87 $31.93 $31.27 16,351
2020-07-27 $31.82 $32.10 $31.82 $32.09 $31.43 14,523
2020-07-24 $31.90 $31.97 $31.65 $31.75 $31.09 20,713
2020-07-23 $32.27 $32.46 $31.91 $31.94 $31.28 28,885
2020-07-22 $32.33 $32.45 $32.25 $32.45 $31.78 27,303
2020-07-21 $32.48 $32.48 $32.15 $32.15 $31.49 40,018
2020-07-20 $31.94 $32.28 $31.83 $32.25 $31.58 35,993
2020-07-17 $31.92 $31.98 $31.77 $31.94 $31.28 15,938
2020-07-16 $31.79 $31.83 $31.61 $31.75 $31.09 13,265
2020-07-15 $32.19 $32.19 $31.69 $31.95 $31.29 30,200
2020-07-14 $31.12 $31.73 $31.11 $31.63 $30.98 32,367
2020-07-13 $31.67 $31.98 $31.32 $31.34 $30.69 60,412
2020-07-10 $31.44 $31.69 $31.23 $31.62 $30.97 43,591
2020-07-09 $31.29 $31.36 $30.95 $31.30 $30.65 65,938
2020-07-08 $30.99 $31.40 $30.99 $31.29 $30.64 33,600
2020-07-07 $31.14 $31.41 $31.09 $31.19 $30.55 38,813
2020-07-06 $31.28 $31.41 $31.21 $31.37 $30.72 40,550
2020-07-02 $31.06 $31.15 $30.85 $30.85 $30.21 48,237
2020-07-01 $30.58 $30.85 $30.54 $30.80 $30.16 80,341
2020-06-30 $30.29 $30.70 $30.29 $30.57 $29.94 56,144
2020-06-29 $29.90 $30.17 $29.74 $30.12 $29.50 16,348
2020-06-26 $30.44 $30.44 $29.79 $29.86 $29.24 19,389
2020-06-25 $29.86 $30.52 $29.86 $30.52 $29.89 37,929
2020-06-24 $30.50 $30.50 $30.01 $30.20 $29.58 54,505
2020-06-23 $31.05 $31.05 $30.81 $30.85 $30.21 23,455
2020-06-22 $30.66 $30.75 $30.45 $30.67 $29.96 60,346
2020-06-19 $30.97 $31.00 $30.49 $30.50 $29.80 31,586
2020-06-18 $30.71 $30.78 $30.58 $30.66 $29.95 28,862
2020-06-17 $30.92 $30.93 $30.63 $30.73 $30.02 41,710
2020-06-16 $31.01 $31.03 $30.35 $30.79 $30.08 17,504
2020-06-15 $29.65 $30.41 $29.50 $30.29 $29.59 115,279
2020-06-12 $30.58 $30.58 $29.59 $30.11 $29.42 34,803
2020-06-11 $30.83 $30.83 $29.63 $29.80 $29.11 64,287
2020-06-10 $31.45 $31.50 $31.18 $31.29 $30.57 114,606
2020-06-09 $31.31 $31.45 $31.13 $31.36 $30.64 25,891
2020-06-08 $31.26 $31.50 $31.15 $31.50 $30.77 33,776
2020-06-05 $30.80 $31.16 $30.79 $31.12 $30.40 49,851
2020-06-04 $30.59 $30.61 $30.28 $30.39 $29.69 37,954
2020-06-03 $30.46 $30.65 $30.39 $30.62 $29.91 62,633
2020-06-02 $30.30 $30.34 $30.08 $30.34 $29.64 26,393
2020-06-01 $30.15 $30.33 $30.00 $30.24 $29.54 63,926
2020-05-29 $29.92 $30.24 $29.72 $30.24 $29.54 240,155
2020-05-28 $30.07 $30.25 $29.81 $29.93 $29.24 38,350
2020-05-27 $29.83 $29.95 $29.44 $29.95 $29.26 15,989
2020-05-26 $29.77 $29.78 $29.55 $29.56 $28.88 41,713
2020-05-22 $29.25 $29.28 $29.07 $29.20 $28.53 29,749
2020-05-21 $29.26 $29.37 $29.15 $29.18 $28.51 2,659,863
2020-05-20 $29.31 $29.43 $29.14 $29.42 $28.74 31,576
2020-05-19 $29.17 $29.29 $28.84 $28.84 $28.18 47,991
2020-05-18 $28.94 $29.34 $28.92 $29.18 $28.51 22,866
2020-05-15 $28.23 $28.38 $28.01 $28.35 $27.70 13,275
2020-05-14 $27.58 $28.25 $27.53 $28.24 $27.59 21,896
2020-05-13 $28.31 $28.43 $27.68 $27.90 $27.26 41,419
2020-05-12 $28.86 $29.01 $28.45 $28.50 $27.84 32,292
2020-05-11 $28.95 $29.06 $28.76 $28.96 $28.29 18,058
2020-05-08 $28.78 $28.98 $28.78 $28.95 $28.28 17,317
2020-05-07 $28.52 $28.72 $28.49 $28.59 $27.93 45,798
2020-05-06 $28.40 $28.40 $28.21 $28.23 $27.58 31,839
2020-05-05 $28.45 $28.67 $28.27 $28.35 $27.70 47,165
2020-05-04 $27.70 $28.12 $27.70 $28.12 $27.47 15,024
2020-05-01 $28.29 $28.31 $27.89 $28.07 $27.42 21,346
2020-04-30 $29.26 $29.26 $28.66 $28.79 $28.13 29,092
2020-04-29 $29.16 $29.17 $28.85 $29.00 $28.33 29,890
2020-04-28 $28.78 $28.82 $28.37 $28.39 $27.74 34,187
2020-04-27 $28.40 $28.65 $28.20 $28.49 $27.83 41,452
2020-04-24 $28.13 $28.31 $27.79 $28.19 $27.54 27,319
2020-04-23 $27.93 $28.15 $27.82 $27.82 $27.18 44,407
2020-04-22 $27.66 $27.92 $27.62 $27.82 $27.18 13,496
2020-04-21 $27.49 $27.71 $27.25 $27.34 $26.71 20,651
2020-04-20 $27.76 $28.39 $27.76 $28.03 $27.38 34,257
2020-04-17 $28.34 $28.47 $28.13 $28.45 $27.79 14,864
2020-04-16 $27.96 $27.96 $27.54 $27.85 $27.21 39,298
2020-04-15 $27.46 $27.79 $27.44 $27.68 $27.04 19,789
2020-04-14 $28.04 $28.12 $27.68 $28.10 $27.45 62,187
2020-04-13 $27.32 $27.59 $26.95 $27.33 $26.70 57,955
2020-04-09 $27.62 $27.79 $27.37 $27.57 $26.93 53,468
2020-04-08 $26.63 $27.18 $26.41 $27.18 $26.55 35,915
2020-04-07 $27.37 $27.37 $26.38 $26.41 $25.80 38,270
2020-04-06 $25.91 $26.37 $25.61 $26.37 $25.76 48,147
2020-04-03 $25.19 $25.19 $24.74 $24.98 $24.40 20,983
2020-04-02 $24.47 $25.21 $24.47 $25.14 $24.56 20,860
2020-04-01 $24.66 $25.23 $24.61 $24.78 $24.21 51,518
2020-03-31 $25.97 $26.30 $25.69 $25.76 $25.17 30,680
2020-03-30 $25.62 $26.17 $25.53 $26.17 $25.57 19,556
2020-03-27 $25.15 $25.91 $25.15 $25.22 $24.64 31,810
2020-03-26 $25.21 $25.96 $24.97 $25.96 $25.36 27,093
2020-03-25 $24.88 $25.44 $24.19 $24.79 $24.22 34,940
2020-03-24 $23.55 $24.33 $23.55 $24.23 $23.67 23,071
2020-03-23 $23.55 $23.55 $22.23 $22.62 $22.07 42,910
2020-03-20 $23.78 $24.13 $22.99 $23.09 $22.52 66,520
2020-03-19 $23.00 $24.22 $23.00 $23.68 $23.10 56,544
2020-03-18 $23.50 $23.99 $22.42 $23.55 $22.97 89,003
2020-03-17 $24.10 $26.15 $23.84 $24.88 $24.27 90,443
2020-03-16 $23.98 $25.38 $22.00 $23.50 $22.92 84,616
2020-03-13 $25.99 $26.70 $24.90 $26.70 $26.05 45,758
2020-03-12 $25.50 $26.09 $24.17 $24.76 $24.15 164,208
2020-03-11 $27.63 $27.66 $26.75 $26.86 $26.20 2,607,221
2020-03-10 $28.28 $28.28 $27.11 $28.02 $27.33 80,906
2020-03-09 $28.00 $28.09 $27.01 $27.20 $26.53 47,283
2020-03-06 $28.34 $28.93 $28.34 $28.93 $28.22 62,522
2020-03-05 $29.35 $29.61 $28.95 $29.15 $28.44 185,850
2020-03-04 $29.43 $29.99 $29.25 $29.96 $29.23 31,235
2020-03-03 $29.47 $29.84 $28.80 $29.06 $28.35 30,896
2020-03-02 $28.62 $29.51 $28.41 $29.51 $28.79 63,626
2020-02-28 $27.81 $28.30 $27.54 $28.24 $27.55 83,877
2020-02-27 $29.07 $29.31 $28.50 $28.50 $27.80 93,062
2020-02-26 $29.66 $30.00 $29.47 $29.52 $28.80 33,825
2020-02-25 $30.53 $30.57 $29.50 $29.55 $28.83 63,894
2020-02-24 $30.50 $30.71 $30.31 $30.47 $29.72 43,652
2020-02-21 $31.52 $31.52 $31.16 $31.28 $30.51 42,327
2020-02-20 $31.63 $31.65 $31.29 $31.53 $30.76 58,827
2020-02-19 $31.52 $31.66 $31.49 $31.56 $30.79 52,328
2020-02-18 $31.47 $31.48 $31.32 $31.45 $30.68 30,560
2020-02-14 $31.46 $31.48 $31.33 $31.47 $30.70 51,034
2020-02-13 $31.24 $31.44 $31.20 $31.38 $30.61 17,862
2020-02-12 $31.33 $31.40 $31.24 $31.36 $30.59 33,019
2020-02-11 $31.43 $31.43 $31.19 $31.27 $30.50 30,093
2020-02-10 $30.87 $31.25 $30.87 $31.25 $30.48 39,887
2020-02-07 $31.07 $31.10 $30.95 $31.02 $30.26 19,061
2020-02-06 $30.97 $31.09 $30.93 $31.09 $30.33 28,085
2020-02-05 $30.89 $30.98 $30.78 $30.87 $30.11 24,511
2020-02-04 $30.71 $30.83 $30.67 $30.76 $30.01 45,779
2020-02-03 $30.42 $30.49 $30.35 $30.42 $29.67 39,422
2020-01-31 $30.58 $30.58 $30.11 $30.22 $29.48 47,292
2020-01-30 $30.30 $30.61 $30.25 $30.61 $29.86 10,685
2020-01-29 $30.55 $30.59 $30.40 $30.46 $29.71 13,989
2020-01-28 $30.43 $30.50 $30.24 $30.44 $29.69 28,816
2020-01-27 $30.09 $30.31 $30.00 $30.21 $29.47 32,963
2020-01-24 $30.77 $30.80 $30.40 $30.50 $29.75 24,559
2020-01-23 $30.55 $30.70 $30.54 $30.65 $29.90 54,934
2020-01-22 $30.70 $30.77 $30.60 $30.66 $29.91 54,638
2020-01-21 $30.52 $30.68 $30.52 $30.62 $29.87 15,282
2020-01-17 $30.53 $30.61 $30.51 $30.56 $29.81 39,935
2020-01-16 $30.45 $30.54 $30.39 $30.54 $29.79 13,159
2020-01-15 $30.27 $30.38 $30.26 $30.29 $29.55 37,699
2020-01-14 $30.26 $30.32 $30.17 $30.25 $29.51 31,447
2020-01-13 $30.15 $30.29 $30.06 $30.29 $29.55 53,883
2020-01-10 $30.17 $30.18 $30.05 $30.09 $29.35 16,438
2020-01-09 $30.01 $30.12 $29.98 $30.09 $29.35 24,924
2020-01-08 $29.80 $29.98 $29.80 $29.92 $29.19 35,476
2020-01-07 $29.85 $29.88 $29.79 $29.80 $29.07 12,846
2020-01-06 $29.69 $29.91 $29.69 $29.91 $29.18 27,208
2020-01-03 $29.66 $29.90 $29.66 $29.84 $29.11 41,636
2020-01-02 $29.82 $29.88 $29.68 $29.88 $29.15 535,217
2019-12-31 $29.56 $29.63 $29.49 $29.62 $28.89 12,324
2019-12-30 $29.71 $29.71 $29.50 $29.57 $28.84 8,627
2019-12-27 $29.71 $29.79 $29.67 $29.68 $28.95 8,982
2019-12-26 $29.55 $29.72 $29.55 $29.72 $28.99 5,971
2019-12-24 $29.57 $29.57 $29.51 $29.56 $28.84 2,622
2019-12-23 $29.64 $29.64 $29.51 $29.55 $28.83 24,092
2019-12-20 $29.62 $29.67 $29.59 $29.67 $28.83 20,637
2019-12-19 $29.43 $29.52 $29.40 $29.52 $28.68 14,688
2019-12-18 $29.45 $29.45 $29.37 $29.39 $28.56 8,099
2019-12-17 $29.50 $29.50 $29.41 $29.44 $28.61 12,845
2019-12-16 $29.45 $29.47 $29.40 $29.47 $28.64 23,081
2019-12-13 $29.22 $29.36 $29.22 $29.36 $28.53 15,750
2019-12-12 $29.05 $29.22 $29.05 $29.20 $28.37 7,753
2019-12-11 $29.03 $29.05 $28.93 $29.03 $28.21 11,776
2019-12-10 $28.98 $29.02 $28.98 $29.00 $28.18 10,470
2019-12-09 $29.09 $29.09 $28.98 $28.98 $28.16 11,852
2019-12-06 $29.09 $29.20 $29.09 $29.15 $28.25 12,758
2019-12-05 $28.91 $28.99 $28.85 $28.97 $28.07 14,193
2019-12-04 $29.06 $29.06 $28.92 $28.97 $28.07 8,728
2019-12-03 $28.74 $28.88 $28.58 $28.88 $27.98 13,702
2019-12-02 $29.10 $29.10 $28.89 $28.92 $28.02 23,094
2019-11-29 $29.35 $29.35 $29.19 $29.22 $28.31 11,442
2019-11-27 $29.21 $29.32 $29.20 $29.32 $28.41 18,867
2019-11-26 $29.18 $29.25 $29.17 $29.24 $28.33 15,334
2019-11-25 $29.07 $29.15 $29.05 $29.15 $28.25 18,054
2019-11-22 $28.95 $28.95 $28.83 $28.95 $28.05 16,014
2019-11-21 $29.01 $29.01 $28.84 $28.90 $28.00 3,521
2019-11-20 $28.95 $29.02 $28.83 $28.97 $28.07 14,444
2019-11-19 $29.12 $29.12 $28.92 $28.97 $28.07 14,744
2019-11-18 $28.97 $29.01 $28.92 $28.97 $28.07 17,415
2019-11-15 $28.84 $28.93 $28.79 $28.93 $28.03 12,952
2019-11-14 $28.71 $28.75 $28.68 $28.75 $27.86 3,581
2019-11-13 $28.56 $28.69 $28.56 $28.65 $27.76 11,176
2019-11-12 $28.56 $28.64 $28.54 $28.60 $27.71 13,871
2019-11-11 $28.50 $28.56 $28.47 $28.53 $27.65 9,764
2019-11-08 $28.52 $28.55 $28.46 $28.54 $27.65 9,462
2019-11-07 $28.63 $28.63 $28.49 $28.50 $27.62 19,423
2019-11-06 $28.52 $28.55 $28.46 $28.54 $27.65 6,809
2019-11-05 $28.68 $28.68 $28.48 $28.50 $27.62 28,602
2019-11-04 $28.81 $28.81 $28.56 $28.61 $27.72 32,781
2019-11-01 $28.59 $28.61 $28.48 $28.61 $27.72 36,602
2019-10-31 $28.42 $28.42 $28.27 $28.35 $27.47 9,762
2019-10-30 $28.18 $28.39 $28.18 $28.37 $27.49 8,957
2019-10-29 $28.26 $28.30 $28.21 $28.25 $27.37 21,056
2019-10-28 $28.26 $28.28 $28.21 $28.27 $27.39 13,702
2019-10-25 $28.05 $28.22 $28.04 $28.15 $27.28 13,875
2019-10-24 $28.09 $28.13 $28.04 $28.08 $27.21 40,997
2019-10-23 $27.96 $28.02 $27.93 $27.98 $27.11 13,353
2019-10-22 $28.07 $28.09 $27.96 $27.96 $27.09 7,405
2019-10-21 $28.01 $28.01 $27.98 $28.01 $27.14 5,754
2019-10-18 $28.01 $28.01 $27.87 $27.92 $27.05 12,684
2019-10-17 $28.10 $28.10 $27.98 $28.00 $27.13 9,515
2019-10-16 $27.94 $27.99 $27.89 $27.95 $27.08 26,926
2019-10-15 $27.82 $28.05 $27.82 $27.94 $27.07 14,374
2019-10-14 $27.76 $27.82 $27.76 $27.80 $26.94 3,818
2019-10-11 $27.84 $27.96 $27.77 $27.80 $26.94 15,716
2019-10-10 $27.50 $27.70 $27.50 $27.59 $26.73 16,404
2019-10-09 $27.46 $27.58 $27.46 $27.50 $26.65 112,824
2019-10-08 $27.51 $27.71 $27.34 $27.38 $26.53 11,189
2019-10-07 $27.86 $27.86 $27.72 $27.75 $26.89 5,906
2019-10-04 $27.67 $27.87 $27.62 $27.87 $27.01 17,422
2019-10-03 $27.23 $27.49 $27.16 $27.49 $26.64 19,032
2019-10-02 $27.53 $27.53 $27.18 $27.23 $26.39 20,188
2019-10-01 $27.81 $27.81 $27.63 $27.63 $26.77 111,591
2019-09-30 $27.82 $27.94 $27.82 $27.89 $27.02 4,674
2019-09-27 $27.91 $27.93 $27.64 $27.76 $26.90 6,642
2019-09-26 $27.98 $27.98 $27.74 $27.87 $27.01 24,800
2019-09-25 $27.83 $27.92 $27.73 $27.92 $27.05 5,228
2019-09-24 $28.12 $28.12 $27.82 $27.82 $26.96 10,264
2019-09-23 $27.99 $28.07 $27.99 $28.02 $27.11 3,307
2019-09-20 $28.16 $28.16 $27.99 $28.02 $27.11 34,618
2019-09-19 $28.17 $28.19 $28.04 $28.04 $27.13 11,756
2019-09-18 $28.00 $28.04 $27.85 $28.02 $27.11 14,879
2019-09-17 $27.93 $28.01 $27.90 $28.00 $27.09 26,940
2019-09-16 $27.85 $27.92 $27.85 $27.89 $26.99 7,795
2019-09-13 $28.07 $28.07 $27.86 $27.90 $27.00 12,566
2019-09-12 $28.14 $28.14 $28.07 $28.07 $27.16 9,001
2019-09-11 $27.82 $27.99 $27.82 $27.98 $27.07 12,114
2019-09-10 $27.85 $27.85 $27.73 $27.79 $26.89 7,179
2019-09-09 $28.19 $28.19 $27.90 $27.94 $27.03 731,288
2019-09-06 $28.03 $28.11 $28.03 $28.06 $27.15 18,425
2019-09-05 $28.04 $28.05 $28.00 $28.02 $27.11 19,190
2019-09-04 $27.68 $27.80 $27.65 $27.80 $26.90 6,387
2019-09-03 $27.53 $27.53 $27.45 $27.48 $26.59 6,825
2019-08-30 $27.72 $27.73 $27.58 $27.63 $26.73 10,656
2019-08-29 $27.61 $27.63 $27.53 $27.63 $26.73 13,925
2019-08-28 $27.16 $27.34 $27.16 $27.34 $26.45 6,981
2019-08-27 $27.27 $27.27 $27.17 $27.21 $26.33 1,143
2019-08-26 $27.24 $27.24 $27.09 $27.22 $26.34 4,111
2019-08-23 $27.50 $27.50 $26.90 $26.90 $26.03 840
2019-08-22 $27.64 $27.64 $27.38 $27.50 $26.61 31,808
2019-08-21 $27.55 $27.56 $27.51 $27.54 $26.65 3,160
2019-08-20 $27.46 $27.55 $27.39 $27.39 $26.50 4,511
2019-08-19 $27.71 $27.71 $27.46 $27.52 $26.63 35,459
2019-08-16 $27.08 $27.29 $27.08 $27.29 $26.41 16,107
2019-08-15 $26.88 $27.02 $26.81 $26.97 $26.10 55,465
2019-08-14 $27.14 $27.14 $26.82 $26.88 $26.01 371,053
2019-08-13 $27.17 $27.49 $27.17 $27.43 $26.54 138,193
2019-08-12 $27.28 $27.28 $27.10 $27.13 $26.25 20,975
2019-08-09 $27.37 $27.42 $27.35 $27.35 $26.46 463,120
2019-08-08 $27.30 $27.48 $27.30 $27.48 $26.59 11,549
2019-08-07 $27.07 $27.07 $27.07 $27.07 $26.19 140
2019-08-06 $26.90 $27.02 $26.76 $27.02 $26.14 19,899
2019-08-05 $26.93 $26.98 $26.57 $26.70 $25.83 4,420
2019-08-02 $27.31 $27.32 $27.19 $27.29 $26.41 1,419
2019-08-01 $27.59 $27.86 $27.44 $27.44 $26.55 23,418
2019-07-31 $27.74 $27.80 $27.40 $27.52 $26.63 1,728
2019-07-30 $27.62 $27.78 $27.62 $27.74 $26.84 8,252
2019-07-29 $27.81 $27.86 $27.81 $27.84 $26.94 14,752
2019-07-26 $27.67 $27.88 $27.67 $27.86 $26.96 5,086
2019-07-25 $27.87 $27.87 $27.62 $27.66 $26.76 12,920
2019-07-24 $27.56 $27.80 $27.56 $27.80 $26.90 16,214
2019-07-23 $27.72 $27.72 $27.56 $27.66 $26.76 17,904
2019-07-22 $27.49 $27.56 $27.47 $27.54 $26.65 16,289
2019-07-19 $27.64 $27.66 $27.46 $27.46 $26.57 7,252
2019-07-18 $27.44 $27.61 $27.43 $27.61 $26.72 6,892
2019-07-17 $27.55 $27.62 $27.50 $27.52 $26.63 3,049
2019-07-16 $27.67 $27.67 $27.59 $27.61 $26.72 1,455
2019-07-15 $27.82 $27.82 $27.66 $27.72 $26.82 9,615
2019-07-12 $27.68 $27.68 $27.68 $27.68 $26.78 1,442
2019-07-11 $27.72 $27.72 $27.56 $27.56 $26.67 12,372
2019-07-10 $27.63 $27.63 $27.57 $27.57 $26.68 498
2019-07-09 $27.35 $27.44 $27.33 $27.44 $26.55 7,441
2019-07-08 $27.44 $27.45 $27.41 $27.41 $26.52 2,609
2019-07-05 $27.43 $27.51 $27.35 $27.51 $26.62 2,915
2019-07-03 $27.52 $27.66 $27.52 $27.64 $26.74 2,023
2019-07-02 $27.36 $27.47 $27.35 $27.45 $26.56 59,121
2019-07-01 $27.44 $27.44 $27.19 $27.31 $26.42 1,620
2019-06-28 $27.16 $27.16 $27.16 $27.16 $26.28 387
2019-06-27 $27.04 $27.05 $26.97 $27.04 $26.16 6,132
2019-06-26 $27.06 $27.06 $26.90 $26.90 $26.03 13,713
2019-06-25 $27.23 $27.23 $26.99 $26.99 $26.12 11,072
2019-06-24 $27.22 $27.23 $27.18 $27.18 $26.30 521
2019-06-21 $27.34 $27.34 $27.29 $27.29 $26.31 1,532
2019-06-20 $27.39 $27.39 $27.39 $27.39 $26.41 28
2019-06-19 $26.99 $27.13 $26.99 $27.13 $26.16 245
2019-06-18 $26.84 $26.97 $26.84 $26.97 $26.01 781
2019-06-17 $26.79 $26.79 $26.74 $26.74 $25.78 4,261
2019-06-14 $26.72 $26.79 $26.72 $26.74 $25.78 523
2019-06-13 $26.77 $26.77 $26.70 $26.71 $25.75 666
2019-06-12 $26.62 $26.63 $26.61 $26.63 $25.68 974
2019-06-11 $26.64 $26.65 $26.62 $26.65 $25.70 1,538
2019-06-10 $26.77 $26.77 $26.67 $26.67 $25.72 6,378
2019-06-07 $26.49 $26.61 $26.49 $26.60 $25.65 614
2019-06-06 $26.20 $26.29 $26.20 $26.29 $25.35 2,024
2019-06-05 $26.10 $26.16 $26.10 $26.16 $25.22 3,108
2019-06-04 $25.83 $25.96 $25.81 $25.96 $25.03 437
2019-06-03 $25.60 $25.63 $25.52 $25.52 $24.61 1,285
2019-05-31 $25.60 $25.60 $25.56 $25.56 $24.65 720
2019-05-30 $25.74 $25.79 $25.72 $25.75 $24.83 2,390
2019-05-29 $25.60 $25.67 $25.60 $25.67 $24.75 1,291
2019-05-28 $26.06 $26.06 $25.85 $25.85 $24.93 1,268
2019-05-24 $26.00 $26.00 $25.92 $25.98 $25.05 6,357
2019-05-23 $25.84 $25.91 $25.84 $25.91 $24.98 100
2019-05-22 $26.14 $26.15 $26.13 $26.15 $25.21 814
2019-05-21 $26.12 $26.15 $26.12 $26.15 $25.21 1,216
2019-05-20 $26.00 $26.05 $25.99 $25.99 $25.06 432
2019-05-17 $26.33 $26.33 $26.18 $26.18 $25.24 801
2019-05-16 $26.37 $26.37 $26.28 $26.28 $25.34 100
2019-05-15 $26.10 $26.12 $26.10 $26.11 $25.18 616
2019-05-14 $25.99 $26.00 $25.93 $25.93 $25.00 2,463
2019-05-13 $25.78 $25.81 $25.67 $25.73 $24.81 4,517
2019-05-10 $25.90 $26.21 $25.90 $26.21 $25.27 403
2019-05-09 $26.00 $26.16 $25.96 $26.15 $25.21 2,036
2019-05-08 $26.30 $26.32 $26.20 $26.20 $25.26 2,825
2019-05-07 $26.43 $26.43 $26.13 $26.25 $25.31 1,300
2019-05-06 $26.52 $26.65 $26.52 $26.61 $25.66 2,420
2019-05-03 $26.58 $26.69 $26.58 $26.69 $25.74 844
2019-05-02 $26.37 $26.42 $26.37 $26.42 $25.47 244
2019-05-01 $26.78 $26.78 $26.54 $26.54 $25.59 558
2019-04-30 $26.70 $26.70 $26.70 $26.70 $25.74 53
2019-04-29 $26.64 $26.67 $26.64 $26.65 $25.70 857
2019-04-26 $26.52 $26.62 $26.52 $26.62 $25.66 1,402
2019-04-25 $26.52 $26.52 $26.52 $26.52 $25.57 552
2019-04-24 $26.55 $26.55 $26.53 $26.53 $25.58 800
2019-04-23 $26.41 $26.51 $26.41 $26.51 $25.56 182
2019-04-22 $26.28 $26.28 $26.28 $26.28 $25.34 9
2019-04-18 $26.29 $26.29 $26.26 $26.26 $25.32 102
2019-04-17 $26.32 $26.32 $26.21 $26.21 $25.27 6,990
2019-04-16 $26.31 $26.31 $26.25 $26.25 $25.31 1,081
2019-04-15 $26.25 $26.28 $26.25 $26.28 $25.34 410
2019-04-12 $26.26 $26.27 $26.26 $26.27 $25.33 154
2019-04-11 $26.22 $26.24 $26.19 $26.19 $25.25 332
2019-04-10 $26.18 $26.18 $26.18 $26.18 $25.24 110
2019-04-09 $26.10 $26.10 $26.08 $26.08 $25.15 960
2019-04-08 $26.13 $26.18 $26.13 $26.18 $25.24 1,855
2019-04-05 $26.18 $26.21 $26.18 $26.18 $25.24 932
2019-04-04 $26.05 $26.08 $26.00 $26.08 $25.15 1,332
2019-04-03 $26.03 $26.03 $26.00 $26.03 $25.10 1,233
2019-04-02 $26.02 $26.06 $26.02 $26.03 $25.10 3,280
2019-04-01 $25.95 $26.01 $25.94 $26.01 $25.08 2,452
2019-03-29 $25.75 $25.81 $25.75 $25.81 $24.89 234
2019-03-28 $25.62 $25.70 $25.60 $25.69 $24.77 1,678
2019-03-27 $25.67 $25.67 $25.60 $25.60 $24.68 220
2019-03-26 $25.70 $25.74 $25.66 $25.66 $24.74 634
2019-03-25 $25.52 $25.64 $25.52 $25.61 $24.61 502
2019-03-22 $25.92 $25.92 $25.59 $25.62 $24.62 9,489
2019-03-21 $25.92 $25.95 $25.92 $25.95 $24.93 211
2019-03-20 $25.64 $25.82 $25.64 $25.71 $24.70 1,760
2019-03-19 $25.82 $25.82 $25.67 $25.67 $24.66 100
2019-03-18 $25.69 $25.71 $25.68 $25.71 $24.70 835
2019-03-15 $25.66 $25.66 $25.61 $25.61 $24.61 120
2019-03-14 $25.49 $25.49 $25.49 $25.49 $24.49 0
2019-03-13 $25.52 $25.52 $25.52 $25.52 $24.52 20
2019-03-12 $25.37 $25.37 $25.36 $25.36 $24.37 280
2019-03-11 $25.26 $25.26 $25.26 $25.26 $24.27 2
2019-03-08 $24.93 $24.93 $24.93 $24.93 $23.95 0
2019-03-07 $24.99 $24.99 $24.95 $24.96 $23.98 401
2019-03-06 $25.25 $25.25 $25.12 $25.12 $24.14 2,193
2019-03-05 $25.24 $25.24 $25.24 $25.24 $24.25 1
2019-03-04 $25.37 $25.37 $25.18 $25.21 $24.22 3,655
2019-03-01 $25.31 $25.31 $25.29 $25.29 $24.30 1,106
2019-02-28 $25.20 $25.25 $25.18 $25.18 $24.19 3,061
2019-02-27 $25.23 $25.27 $25.23 $25.27 $24.28 401
2019-02-26 $25.35 $25.36 $25.34 $25.34 $24.35 1,714
2019-02-25 $25.41 $25.41 $25.31 $25.31 $24.32 1,111
2019-02-22 $25.25 $25.28 $25.25 $25.28 $24.29 595
2019-02-21 $25.09 $25.10 $25.09 $25.10 $24.12 207
2019-02-20 $25.20 $25.24 $25.20 $25.21 $24.22 1,025
2019-02-19 $25.20 $25.20 $25.20 $25.20 $24.21 8
2019-02-15 $25.13 $25.13 $25.13 $25.13 $24.15 77
2019-02-14 $24.88 $24.91 $24.88 $24.91 $23.93 123
2019-02-13 $24.91 $24.91 $24.91 $24.91 $23.93 0
2019-02-12 $24.80 $24.87 $24.80 $24.87 $23.90 260
2019-02-11 $24.61 $24.61 $24.61 $24.61 $23.65 40
2019-02-08 $24.57 $24.57 $24.56 $24.56 $23.60 301
2019-02-07 $24.62 $24.62 $24.48 $24.55 $23.59 1,200
2019-02-06 $24.74 $24.74 $24.74 $24.74 $23.77 3
2019-02-05 $24.76 $24.76 $24.75 $24.76 $23.79 365
2019-02-04 $24.59 $24.63 $24.58 $24.63 $23.67 1,817
2019-02-01 $24.56 $24.56 $24.46 $24.51 $23.55 2,373
2019-01-31 $24.57 $24.57 $24.57 $24.57 $23.61 0
2019-01-30 $24.01 $24.33 $24.01 $24.30 $23.35 1,542
2019-01-29 $23.93 $23.93 $23.93 $23.93 $22.99 4
2019-01-28 $23.87 $23.92 $23.87 $23.92 $22.98 301
2019-01-25 $24.11 $24.11 $24.11 $24.11 $23.17 71
2019-01-24 $23.94 $23.96 $23.89 $23.96 $23.02 265
2019-01-23 $23.80 $23.89 $23.80 $23.88 $22.95 777
2019-01-22 $23.91 $23.95 $23.79 $23.79 $22.85 539
2019-01-18 $24.06 $24.09 $24.05 $24.09 $23.15 1,700
2019-01-17 $23.86 $23.86 $23.86 $23.86 $22.92 0
2019-01-16 $23.75 $23.75 $23.75 $23.75 $22.82 750
2019-01-15 $23.66 $23.68 $23.66 $23.68 $22.75 560
2019-01-14 $23.50 $23.50 $23.46 $23.46 $22.54 2,708
2019-01-11 $23.58 $23.58 $23.58 $23.58 $22.66 9
2019-01-10 $23.55 $23.55 $23.55 $23.55 $22.63 22
2019-01-09 $23.44 $23.46 $23.44 $23.46 $22.54 114
2019-01-08 $23.30 $23.38 $23.30 $23.38 $22.46 100
2019-01-07 $23.24 $23.24 $23.24 $23.24 $22.33 120
2019-01-04 $22.97 $23.10 $22.97 $23.10 $22.20 1,502
2019-01-03 $22.59 $22.59 $22.52 $22.52 $21.64 172
2019-01-02 $22.95 $22.95 $22.90 $22.90 $22.00 1,513
2018-12-31 $22.79 $22.84 $22.77 $22.78 $21.88 2,849
2018-12-28 $22.62 $22.62 $22.62 $22.62 $21.74 128
2018-12-27 $22.54 $22.54 $22.54 $22.54 $21.66 41
2018-12-26 $21.67 $22.39 $21.67 $22.39 $21.51 411
2018-12-24 $21.96 $21.96 $21.56 $21.56 $20.72 3,700
2018-12-21 $22.30 $22.30 $22.11 $22.11 $21.17 279
2018-12-20 $22.59 $22.59 $22.34 $22.45 $21.49 1,846
2018-12-19 $23.28 $23.28 $22.88 $22.88 $21.90 713
2018-12-18 $23.20 $23.20 $23.14 $23.14 $22.15 101
2018-12-17 $23.06 $23.06 $23.06 $23.06 $22.07 1
2018-12-14 $23.73 $23.75 $23.49 $23.49 $22.49 1,278
2018-12-13 $23.86 $23.86 $23.86 $23.86 $22.84 82
2018-12-12 $24.09 $24.09 $23.88 $23.88 $22.86 151
2018-12-11 $24.04 $24.04 $23.78 $23.78 $22.76 1,719
2018-12-10 $23.73 $23.83 $23.67 $23.83 $22.81 3,208
2018-12-07 $24.18 $24.18 $23.83 $23.83 $22.81 732
2018-12-06 $23.98 $23.98 $23.98 $23.98 $22.96 457
2018-12-04 $24.75 $24.75 $24.36 $24.36 $23.32 1,141
2018-12-03 $24.56 $24.56 $24.56 $24.56 $23.51 0
2018-11-30 $24.56 $24.56 $24.56 $24.56 $23.51 100
2018-11-29 $24.30 $24.30 $24.30 $24.30 $23.26 412
2018-11-28 $24.01 $24.30 $24.00 $24.30 $23.26 601
2018-11-27 $23.87 $23.87 $23.85 $23.85 $22.83 218
2018-11-26 $23.85 $23.85 $23.84 $23.84 $22.82 420
2018-11-23 $23.79 $23.79 $23.79 $23.79 $22.77 0
2018-11-21 $23.82 $23.82 $23.79 $23.79 $22.77 2,133
2018-11-20 $23.82 $23.82 $23.60 $23.60 $22.59 1,735
2018-11-19 $24.22 $24.24 $24.12 $24.12 $23.09 784
2018-11-16 $24.24 $24.24 $24.24 $24.24 $23.20 0
2018-11-15 $24.24 $24.24 $24.24 $24.24 $23.20 800
2018-11-14 $24.06 $24.16 $24.06 $24.16 $23.13 500
2018-11-13 $24.16 $24.26 $24.16 $24.26 $23.22 1,944
2018-11-12 $24.56 $24.56 $24.56 $24.56 $23.51 51
2018-11-09 $24.59 $24.59 $24.56 $24.56 $23.51 201
2018-11-08 $24.68 $24.73 $24.68 $24.73 $23.67 1,300
2018-11-07 $24.59 $24.59 $24.59 $24.59 $23.54 413
2018-11-06 $24.27 $24.27 $24.27 $24.27 $23.23 200
2018-11-05 $24.15 $24.19 $24.15 $24.19 $23.16 2,743
2018-11-02 $24.28 $24.28 $23.99 $23.99 $22.97 953
2018-11-01 $24.28 $24.28 $24.28 $24.28 $23.24 1,551
2018-10-31 $24.13 $24.20 $24.13 $24.20 $23.17 1,554
2018-10-30 $23.70 $23.82 $23.62 $23.81 $22.79 6,180
2018-10-29 $23.57 $23.57 $23.57 $23.57 $22.56 432
2018-10-26 $23.73 $23.74 $23.73 $23.74 $22.73 201
2018-10-25 $23.99 $24.13 $23.95 $24.13 $23.10 2,786
2018-10-24 $24.03 $24.03 $23.90 $23.90 $22.88 2,069
2018-10-23 $23.99 $24.36 $23.98 $24.36 $23.32 1,207
2018-10-22 $24.45 $24.45 $24.38 $24.38 $23.34 2,048
2018-10-19 $24.67 $24.67 $24.67 $24.67 $23.62 340
2018-10-18 $24.76 $24.76 $24.76 $24.76 $23.70 966
2018-10-17 $24.82 $24.82 $24.79 $24.79 $23.73 680
2018-10-16 $24.77 $24.77 $24.77 $24.77 $23.71 505
2018-10-15 $24.42 $24.51 $24.41 $24.42 $23.38 5,349
2018-10-12 $24.57 $24.57 $24.27 $24.28 $23.24 1,825
2018-10-11 $24.56 $24.65 $24.41 $24.41 $23.37 6,155
2018-10-10 $25.13 $25.13 $24.60 $24.60 $23.55 3,005
2018-10-09 $25.30 $25.42 $25.30 $25.34 $24.26 1,701
2018-10-08 $25.28 $25.36 $25.19 $25.36 $24.28 884
2018-10-05 $25.36 $25.36 $25.36 $25.36 $24.28 103
2018-10-04 $25.55 $25.55 $25.39 $25.52 $24.43 3,582
2018-10-03 $25.82 $25.82 $25.82 $25.82 $24.72 710
2018-10-02 $25.84 $25.84 $25.84 $25.84 $24.74 164
2018-10-01 $25.85 $25.85 $25.85 $25.85 $24.75 122
2018-09-28 $25.76 $25.78 $25.72 $25.73 $24.63 6,677
2018-09-27 $25.78 $25.84 $25.75 $25.75 $24.65 1,914
2018-09-26 $25.66 $25.85 $25.66 $25.78 $24.68 3,820
2018-09-25 $25.84 $25.84 $25.84 $25.84 $24.74 17
2018-09-24 $25.90 $25.90 $25.80 $25.84 $24.68 1,308
2018-09-21 $25.97 $25.98 $25.93 $25.93 $24.76 12,865
2018-09-20 $25.92 $25.96 $25.92 $25.96 $24.79 1,101
2018-09-19 $25.74 $25.76 $25.74 $25.76 $24.60 2,966
2018-09-18 $25.75 $25.78 $25.71 $25.78 $24.62 2,231
2018-09-17 $25.71 $25.71 $25.70 $25.71 $24.55 909
2018-09-14 $25.79 $25.80 $25.77 $25.80 $24.64 1,533
2018-09-13 $25.62 $25.62 $25.62 $25.62 $24.47 8
2018-09-12 $25.62 $25.62 $25.62 $25.62 $24.47 700
2018-09-11 $25.58 $25.70 $25.58 $25.68 $24.53 16,211
2018-09-10 $25.62 $25.62 $25.59 $25.60 $24.45 1,815
2018-09-07 $25.61 $25.61 $25.61 $25.61 $24.46 582
2018-09-06 $25.81 $25.81 $25.60 $25.60 $24.45 6,222
2018-09-05 $25.79 $25.79 $25.79 $25.79 $24.63 2
2018-09-04 $25.78 $25.79 $25.78 $25.79 $24.63 1,566
2018-08-31 $25.87 $25.87 $25.82 $25.82 $24.66 595
2018-08-30 $25.97 $25.97 $25.89 $25.89 $24.73 3,456
2018-08-29 $25.90 $25.96 $25.86 $25.95 $24.78 6,786
2018-08-28 $25.97 $25.97 $25.81 $25.82 $24.66 1,108
2018-08-27 $25.85 $25.85 $25.79 $25.85 $24.69 1,852
2018-08-24 $25.66 $25.70 $25.66 $25.70 $24.54 514
2018-08-23 $25.59 $25.62 $25.53 $25.54 $24.39 4,919
2018-08-22 $25.55 $25.60 $25.55 $25.58 $24.43 9,061
2018-08-21 $25.59 $25.64 $25.59 $25.60 $24.45 1,805
2018-08-20 $25.51 $25.56 $25.51 $25.55 $24.40 5,530
2018-08-17 $25.35 $25.48 $25.34 $25.46 $24.32 1,082
2018-08-16 $25.39 $25.39 $25.38 $25.38 $24.24 841
2018-08-15 $25.25 $25.25 $25.10 $25.16 $24.03 5,511
2018-08-14 $25.34 $25.34 $25.32 $25.32 $24.18 1,246
2018-08-13 $25.40 $25.40 $25.22 $25.22 $24.09 397
2018-08-10 $25.29 $25.32 $25.28 $25.28 $24.14 3,108
2018-08-09 $25.46 $25.46 $25.40 $25.44 $24.30 2,201
2018-08-08 $25.37 $25.41 $25.37 $25.41 $24.27 4,000
2018-08-07 $25.44 $25.44 $25.42 $25.42 $24.28 639
2018-08-06 $25.31 $25.31 $25.27 $25.28 $24.14 2,123
2018-08-03 $25.20 $25.22 $25.13 $25.22 $24.09 2,994
2018-08-02 $24.87 $25.10 $24.87 $25.10 $23.97 12,132

WisdomTree U.S. Efficient Core Fund (NTSX) News Headlines

Recent WisdomTree U.S. Efficient Core Fund (NTSX) News
Similar Companies to WisdomTree U.S. Efficient Core Fund (NTSX) 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.