WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) Exchange: NYSE ARCA

Data as of April 19, 2024

$32.68 ($-0.54) -1.61%

WisdomTree CBOE S&P 500 PutWrite Strategy Fund - Daily Information
Click for more stock information on WisdomTree CBOE S&P 500 PutWrite Strategy Fund.
Daily Information Data
Date April 19, 2024
Open $33.02
Previous Close $32.68
High $33.02
Low $32.59
Adjusted Open $33.02
Previous Adjusted Close $32.68
Adjusted High $33.02
Adjusted Low $32.59

About WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return, and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index tracks the value of a cash-secured (i.e., collateralized) put option sales strategy, which consists of selling (or “writing”) S&P 500 Index put options (“SPX Puts”) and investing the sale proceeds in one- and three-month Treasury bills. By selling a SPX Put, the Fund receives a premium from the option buyer, which increases the Fund’s return if the option is not exercised and expires worthless. If, however, the value of the S&P 500 Index falls below the SPX Put’s strike price, the option finishes “in-the-money” and the Fund pays the buyer the difference between the strike price and the value of the S&P 500 Index. The Index’s strategy (and, accordingly, the Fund’s strategy) of selling cash-secured SPX Puts serves to partially offset a decline in the value of the S&P 500 Index to the extent of the premiums received. Further, if the value of the S&P 500 Index increases beyond the amount of premiums received, Index (and Fund) returns would not be expected to increase accordingly.All SPX Puts are standardized options traded on the Chicago Board Options Exchange (“CBOE”). The SPX Puts in the Index are struck at-the-money (i.e., struck at or very near the S&P 500 Index value) and are sold on a monthly basis, usually the third Friday of the month (the “Roll Date”), which matches the expiration date of the SPX Puts. SPX Puts generally may only be exercised at the expiration date, which is referred to as a European style option. The number of SPX Puts sold by the Fund varies month to month but is limited by the amount held by the Fund in Treasury bills, the value of which is expected to equal the maximum possible loss from final settlement of the SPX Puts. At each Roll Date, any settlement loss from the expiring SPX Puts is paid from the Treasury bill investments and a new batch of at-the-money SPX Puts is sold. The revenue from their sale is added to the Treasury bill account. In March quarterly cycle months (i.e., March, June, September, and December), the three-month Treasury bills are deemed to mature, and so the total cash available is reinvested at the three- month Treasury bill rate. In other months, the revenue from the sale of SPX Puts is invested separately at the one-month Treasury bill rate. The Fund expects to operate in a similar manner as the foregoing Index description in seeking to track the Index.

Historical Stock Data for WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW)

Date Open High Low Close Adj.Close Volume
2024-04-12 $33.02 $33.02 $32.59 $32.68 $32.68 11,061
2024-04-11 $33.07 $33.27 $32.77 $33.22 $33.22 11,270
2024-04-10 $33.01 $33.04 $32.79 $32.93 $32.93 13,089
2024-04-09 $33.22 $33.22 $32.93 $33.16 $33.16 15,377
2024-04-08 $33.18 $33.43 $33.07 $33.17 $33.17 40,880
2024-04-05 $32.86 $33.21 $32.86 $33.18 $33.18 24,652
2024-04-04 $33.42 $33.42 $32.81 $32.81 $32.81 13,046
2024-04-03 $33.22 $33.27 $33.10 $33.17 $33.17 22,479
2024-04-02 $33.20 $33.20 $32.94 $33.17 $33.17 24,692
2024-04-01 $33.89 $33.89 $33.20 $33.29 $33.29 6,334
2024-03-28 $33.32 $33.42 $33.28 $33.30 $33.30 18,902
2024-03-27 $33.37 $33.37 $33.19 $33.29 $33.29 11,774
2024-03-26 $33.26 $33.31 $33.19 $33.19 $33.19 12,135
2024-03-25 $33.33 $33.33 $33.13 $33.22 $33.22 13,203
2024-03-22 $33.41 $33.41 $33.19 $33.28 $33.28 4,693
2024-03-21 $33.51 $33.64 $33.46 $33.58 $33.58 4,461
2024-03-20 $33.40 $33.54 $33.18 $33.50 $33.50 10,892
2024-03-19 $33.10 $33.37 $33.06 $33.37 $33.37 15,052
2024-03-18 $33.22 $33.29 $33.14 $33.22 $33.22 16,128
2024-03-15 $33.15 $33.15 $32.95 $33.01 $33.01 15,246
2024-03-14 $33.16 $33.24 $33.01 $33.16 $33.16 15,645
2024-03-13 $33.30 $33.44 $33.15 $33.20 $33.20 11,357
2024-03-12 $32.92 $33.27 $32.92 $33.14 $33.14 21,018
2024-03-11 $32.90 $33.03 $32.83 $32.94 $32.94 10,952
2024-03-08 $32.93 $33.19 $32.93 $33.04 $33.04 10,238
2024-03-07 $32.84 $33.10 $32.84 $33.03 $33.03 3,515
2024-03-06 $32.84 $32.99 $32.79 $32.79 $32.79 36,553
2024-03-05 $32.77 $32.85 $32.64 $32.74 $32.74 7,260
2024-03-04 $32.86 $33.03 $32.86 $32.99 $32.99 26,267
2024-03-01 $32.97 $33.11 $32.94 $32.96 $32.96 3,008
2024-02-29 $32.89 $32.89 $32.64 $32.86 $32.86 10,629
2024-02-28 $32.78 $32.78 $32.66 $32.68 $32.68 11,153
2024-02-27 $32.70 $32.74 $32.61 $32.71 $32.71 8,733
2024-02-26 $32.80 $32.80 $32.61 $32.61 $32.61 7,280
2024-02-23 $32.82 $32.82 $32.71 $32.74 $32.74 14,772
2024-02-22 $32.96 $33.03 $32.91 $32.95 $32.63 8,950
2024-02-21 $32.47 $32.59 $32.47 $32.59 $32.59 6,315
2024-02-20 $32.65 $32.70 $32.50 $32.68 $32.68 14,258
2024-02-16 $32.68 $32.87 $32.64 $32.65 $32.65 6,671
2024-02-15 $32.62 $32.84 $32.62 $32.84 $32.84 17,553
2024-02-14 $32.60 $32.72 $32.60 $32.67 $32.67 3,723
2024-02-13 $32.55 $32.55 $32.31 $32.50 $32.50 7,379
2024-02-12 $32.66 $32.84 $32.66 $32.78 $32.78 5,173
2024-02-09 $32.79 $32.82 $32.71 $32.71 $32.71 13,733
2024-02-08 $32.66 $32.73 $32.59 $32.68 $32.68 9,240
2024-02-07 $32.62 $32.74 $32.60 $32.71 $32.71 16,330
2024-02-06 $32.55 $32.60 $32.49 $32.58 $32.58 2,585
2024-02-05 $32.57 $32.59 $32.42 $32.43 $32.43 12,870
2024-02-02 $32.47 $32.63 $32.35 $32.46 $32.46 12,640
2024-02-01 $32.10 $32.34 $32.10 $32.33 $32.33 8,681
2024-01-31 $32.29 $32.29 $32.01 $32.01 $32.01 19,408
2024-01-30 $32.26 $32.43 $32.26 $32.32 $32.32 36,838
2024-01-29 $32.15 $32.34 $32.15 $32.33 $32.33 10,473
2024-01-26 $32.17 $32.24 $32.15 $32.16 $32.16 17,573
2024-01-25 $32.16 $32.26 $32.13 $32.20 $32.20 3,841
2024-01-24 $32.48 $32.63 $32.38 $32.44 $32.44 21,418
2024-01-23 $32.33 $32.46 $32.33 $32.43 $32.43 4,538
2024-01-22 $32.33 $32.45 $32.28 $32.31 $32.31 17,189
2024-01-19 $31.90 $32.25 $31.90 $32.25 $32.25 6,800
2024-01-18 $31.78 $31.88 $31.60 $31.88 $31.88 8,105
2024-01-17 $31.67 $31.67 $31.50 $31.57 $31.57 10,671
2024-01-16 $31.68 $31.86 $31.65 $31.74 $31.74 56,438
2024-01-12 $31.80 $31.93 $31.80 $31.92 $31.92 7,931
2024-01-11 $31.94 $31.94 $31.68 $31.85 $31.85 14,901
2024-01-10 $31.80 $31.92 $31.80 $31.91 $31.91 7,302
2024-01-09 $31.75 $31.84 $31.68 $31.75 $31.75 9,704
2024-01-08 $31.55 $31.76 $31.50 $31.75 $31.75 30,967
2024-01-05 $31.61 $31.85 $31.41 $31.49 $31.49 35,670
2024-01-04 $31.52 $31.59 $31.37 $31.37 $31.37 12,888
2024-01-03 $31.65 $31.65 $31.50 $31.52 $31.52 11,510
2024-01-02 $31.56 $31.76 $31.56 $31.66 $31.66 18,169
2023-12-29 $31.77 $31.81 $31.68 $31.70 $31.70 51,056
2023-12-28 $31.84 $31.84 $31.69 $31.82 $31.82 12,573
2023-12-27 $31.73 $31.88 $31.68 $31.78 $31.78 14,115
2023-12-26 $31.77 $31.77 $31.64 $31.64 $31.64 40,554
2023-12-22 $31.80 $31.94 $31.59 $31.89 $31.89 24,988
2023-12-21 $31.94 $32.00 $31.82 $31.88 $31.58 14,904
2023-12-20 $31.94 $32.01 $31.79 $31.79 $31.79 17,010
2023-12-19 $32.01 $32.01 $31.95 $31.99 $31.99 9,821
2023-12-18 $31.90 $31.99 $31.85 $31.98 $31.98 21,625
2023-12-15 $31.90 $31.93 $31.78 $31.87 $31.87 29,237
2023-12-14 $31.76 $31.92 $31.76 $31.90 $31.90 17,912
2023-12-13 $31.73 $31.85 $31.57 $31.76 $31.76 37,415
2023-12-12 $31.40 $31.67 $31.40 $31.66 $31.66 25,828
2023-12-11 $31.37 $31.58 $31.37 $31.56 $31.56 29,228
2023-12-08 $31.35 $31.50 $31.27 $31.40 $31.40 12,940
2023-12-07 $31.25 $31.35 $31.23 $31.35 $31.35 8,766
2023-12-06 $31.35 $31.35 $31.20 $31.28 $31.28 26,566
2023-12-05 $31.12 $31.30 $31.12 $31.29 $31.29 13,234
2023-12-04 $31.12 $31.29 $31.11 $31.20 $31.20 22,519
2023-12-01 $31.22 $31.29 $31.22 $31.29 $31.29 12,711
2023-11-30 $31.24 $31.27 $31.08 $31.27 $31.27 19,662
2023-11-29 $31.33 $31.33 $31.11 $31.11 $31.11 11,708
2023-11-28 $31.19 $31.26 $31.11 $31.17 $31.17 14,871
2023-11-27 $31.22 $31.23 $31.09 $31.22 $31.22 21,523
2023-11-24 $31.08 $31.23 $31.08 $31.17 $31.17 9,605
2023-11-22 $31.25 $31.37 $31.22 $31.24 $31.24 35,112
2023-11-21 $31.37 $31.37 $31.19 $31.29 $31.29 39,702
2023-11-20 $31.30 $31.34 $31.17 $31.33 $31.33 9,944
2023-11-17 $31.24 $31.28 $31.16 $31.24 $31.24 17,232
2023-11-16 $31.27 $31.27 $31.12 $31.20 $31.20 48,180
2023-11-15 $31.16 $31.27 $31.11 $31.16 $31.16 25,313
2023-11-14 $31.24 $31.27 $31.06 $31.17 $31.17 17,117
2023-11-13 $31.02 $31.12 $31.00 $31.06 $31.06 13,148
2023-11-10 $30.77 $31.13 $30.77 $30.97 $30.97 14,035
2023-11-09 $30.91 $30.97 $30.70 $30.75 $30.75 10,456
2023-11-08 $30.83 $30.99 $30.81 $30.96 $30.96 33,155
2023-11-07 $30.74 $30.96 $30.74 $30.82 $30.82 96,307
2023-11-06 $30.96 $30.96 $30.75 $30.80 $30.80 44,684
2023-11-03 $30.78 $30.91 $30.74 $30.83 $30.83 6,163
2023-11-02 $30.45 $30.67 $30.45 $30.67 $30.67 91,696
2023-11-01 $30.11 $30.28 $30.04 $30.28 $30.28 8,412
2023-10-31 $29.78 $29.98 $29.78 $29.98 $29.98 13,951
2023-10-30 $29.66 $29.90 $29.66 $29.90 $29.90 10,617
2023-10-27 $29.72 $29.83 $29.44 $29.56 $29.56 23,284
2023-10-26 $29.99 $29.99 $29.64 $29.68 $29.68 11,928
2023-10-25 $30.23 $30.31 $30.05 $30.19 $30.19 30,516
2023-10-24 $30.56 $30.94 $30.56 $30.73 $30.49 4,676
2023-10-23 $30.32 $30.71 $30.14 $30.49 $30.25 6,830
2023-10-20 $30.72 $30.73 $30.50 $30.55 $30.55 4,970
2023-10-19 $31.04 $31.11 $30.79 $30.83 $30.83 5,959
2023-10-18 $31.13 $31.17 $30.97 $31.09 $31.09 13,580
2023-10-17 $31.26 $31.73 $31.17 $31.27 $31.27 9,601
2023-10-16 $31.20 $31.35 $31.20 $31.30 $31.30 4,747
2023-10-13 $31.25 $31.35 $30.98 $31.04 $31.04 8,113
2023-10-12 $31.27 $31.28 $30.99 $31.16 $31.16 162,393
2023-10-11 $31.27 $31.29 $31.21 $31.28 $31.28 1,675
2023-10-10 $31.17 $31.28 $31.16 $31.19 $31.19 8,990
2023-10-09 $30.80 $31.10 $30.80 $31.05 $31.05 7,182
2023-10-06 $30.38 $31.00 $30.38 $30.85 $30.85 4,979
2023-10-05 $30.63 $30.67 $30.38 $30.57 $30.57 13,562
2023-10-04 $30.51 $30.65 $30.45 $30.65 $30.65 11,391
2023-10-03 $30.43 $30.46 $30.35 $30.41 $30.41 22,393
2023-10-02 $30.73 $30.80 $30.55 $30.75 $30.75 9,614
2023-09-29 $31.00 $31.10 $30.64 $30.72 $30.72 33,224
2023-09-28 $30.66 $30.92 $30.62 $30.85 $30.85 9,782
2023-09-27 $30.79 $30.79 $30.45 $30.68 $30.68 9,025
2023-09-26 $30.84 $30.85 $30.57 $30.61 $30.61 6,825
2023-09-25 $30.82 $31.12 $30.82 $31.06 $31.06 9,272
2023-09-22 $31.25 $31.55 $31.08 $31.11 $31.11 524,871
2023-09-21 $31.38 $31.43 $31.09 $31.09 $31.09 14,583
2023-09-20 $31.83 $31.85 $31.57 $31.62 $31.62 5,807
2023-09-19 $31.87 $31.87 $31.66 $31.83 $31.83 8,777
2023-09-18 $31.82 $31.91 $31.82 $31.86 $31.86 6,062
2023-09-15 $31.86 $31.94 $31.81 $31.85 $31.85 8,475
2023-09-14 $31.96 $32.07 $31.92 $31.99 $31.99 42,111
2023-09-13 $31.85 $31.95 $31.80 $31.91 $31.91 4,649
2023-09-12 $31.92 $31.95 $31.78 $31.85 $31.85 16,197
2023-09-11 $31.80 $31.96 $31.74 $31.94 $31.94 7,882
2023-09-08 $31.71 $31.85 $31.63 $31.73 $31.73 4,959
2023-09-07 $31.67 $31.80 $31.66 $31.70 $31.70 16,293
2023-09-06 $31.93 $32.07 $31.58 $31.75 $31.75 29,169
2023-09-05 $31.94 $31.99 $31.92 $31.93 $31.93 5,934
2023-09-01 $31.98 $32.09 $31.95 $32.01 $32.01 19,309
2023-08-31 $31.94 $31.99 $31.92 $31.95 $31.95 28,029
2023-08-30 $31.94 $32.17 $31.80 $31.88 $31.88 20,925
2023-08-29 $31.60 $31.92 $31.59 $31.79 $31.79 9,169
2023-08-28 $31.49 $31.65 $31.23 $31.58 $31.58 19,357
2023-08-25 $31.22 $31.42 $31.06 $31.42 $31.42 3,962
2023-08-24 $32.14 $32.14 $31.67 $31.67 $31.16 4,513
2023-08-23 $31.99 $32.15 $31.99 $32.12 $31.61 10,673
2023-08-22 $31.95 $31.95 $31.69 $31.75 $31.25 11,554
2023-08-21 $31.81 $31.91 $31.57 $31.83 $31.33 6,882
2023-08-18 $31.46 $31.64 $31.46 $31.62 $31.62 4,006
2023-08-17 $31.97 $32.02 $31.38 $31.64 $31.64 9,031
2023-08-16 $32.10 $32.18 $31.77 $31.77 $31.77 7,585
2023-08-15 $32.32 $32.35 $32.11 $32.23 $32.23 35,551
2023-08-14 $32.11 $32.36 $32.11 $32.31 $32.31 8,533
2023-08-11 $32.30 $32.30 $32.21 $32.27 $32.27 7,217
2023-08-10 $32.47 $32.47 $32.16 $32.21 $32.21 4,513
2023-08-09 $32.44 $32.63 $32.16 $32.26 $32.26 26,649
2023-08-08 $32.50 $32.50 $32.22 $32.44 $32.44 8,433
2023-08-07 $32.49 $32.55 $32.32 $32.52 $32.52 10,816
2023-08-04 $32.48 $32.65 $32.16 $32.24 $32.24 4,659
2023-08-03 $32.37 $32.52 $32.30 $32.42 $32.42 20,132
2023-08-02 $32.70 $32.70 $32.42 $32.49 $32.49 15,034
2023-08-01 $32.80 $32.90 $32.79 $32.82 $32.82 17,910
2023-07-31 $32.93 $32.93 $32.80 $32.81 $32.81 17,582
2023-07-28 $32.89 $32.89 $32.73 $32.85 $32.85 9,275
2023-07-27 $32.86 $32.88 $32.58 $32.70 $32.70 12,444
2023-07-26 $32.82 $32.82 $32.69 $32.82 $32.82 5,439
2023-07-25 $32.70 $32.81 $32.62 $32.78 $32.78 14,591
2023-07-24 $32.85 $33.04 $32.85 $32.90 $32.90 11,412
2023-07-21 $32.87 $32.99 $32.86 $32.90 $32.90 5,577
2023-07-20 $32.99 $32.99 $32.81 $32.87 $32.87 13,963
2023-07-19 $33.03 $33.34 $32.87 $32.95 $32.95 6,549
2023-07-18 $32.79 $32.94 $32.71 $32.87 $32.87 13,061
2023-07-17 $32.78 $32.83 $32.70 $32.80 $32.80 8,767
2023-07-14 $32.72 $32.87 $32.59 $32.67 $32.67 5,794
2023-07-13 $32.73 $32.73 $32.54 $32.66 $32.66 15,472
2023-07-12 $32.57 $32.65 $32.48 $32.52 $32.52 5,129
2023-07-11 $32.25 $32.46 $32.25 $32.44 $32.44 15,332
2023-07-10 $32.24 $32.38 $32.24 $32.31 $32.31 10,124
2023-07-07 $32.34 $32.46 $32.25 $32.25 $32.25 12,214
2023-07-06 $32.34 $32.37 $32.19 $32.20 $32.20 5,965
2023-07-05 $32.24 $32.49 $32.24 $32.47 $32.47 29,853
2023-07-03 $32.40 $32.50 $32.40 $32.43 $32.43 5,142
2023-06-30 $32.42 $32.50 $32.29 $32.40 $32.40 4,824
2023-06-29 $32.39 $32.40 $32.21 $32.31 $32.31 12,470
2023-06-28 $32.20 $32.33 $32.18 $32.20 $32.20 18,072
2023-06-27 $32.18 $32.35 $32.18 $32.28 $32.28 4,534
2023-06-26 $32.29 $32.29 $32.17 $32.17 $32.17 1,942
2023-06-23 $32.41 $32.48 $32.40 $32.40 $32.40 6,637
2023-06-22 $32.44 $32.49 $32.32 $32.45 $32.45 5,135
2023-06-21 $32.41 $32.48 $32.30 $32.44 $32.44 3,592
2023-06-20 $32.39 $32.47 $32.35 $32.44 $32.44 2,825
2023-06-16 $32.33 $32.50 $32.33 $32.46 $32.46 2,751
2023-06-15 $32.38 $32.50 $32.37 $32.45 $32.45 4,174
2023-06-14 $32.39 $32.44 $32.26 $32.33 $32.33 6,483
2023-06-13 $32.20 $32.37 $32.20 $32.31 $32.31 9,261
2023-06-12 $32.32 $32.32 $32.05 $32.22 $32.22 4,014
2023-06-09 $32.12 $32.15 $32.03 $32.15 $32.15 2,037
2023-06-08 $32.05 $32.08 $32.00 $32.08 $32.08 3,234
2023-06-07 $31.94 $32.14 $31.94 $32.11 $32.11 5,962
2023-06-06 $31.86 $32.12 $31.86 $32.05 $32.05 4,024
2023-06-05 $32.06 $32.10 $31.92 $32.02 $32.02 5,339
2023-06-02 $31.97 $32.06 $31.90 $32.00 $32.00 8,055
2023-06-01 $31.58 $31.85 $31.58 $31.84 $31.84 3,615
2023-05-31 $31.77 $31.77 $31.48 $31.64 $31.64 16,355
2023-05-30 $31.88 $31.88 $31.65 $31.73 $31.73 7,655
2023-05-26 $31.40 $31.73 $31.40 $31.73 $31.73 5,557
2023-05-25 $31.42 $31.49 $31.31 $31.39 $31.39 7,990
2023-05-24 $31.18 $31.31 $31.16 $31.20 $31.20 6,862
2023-05-23 $31.79 $31.79 $31.45 $31.58 $31.44 7,370
2023-05-22 $31.63 $31.78 $31.63 $31.74 $31.74 19,356
2023-05-19 $31.62 $31.82 $31.59 $31.65 $31.65 5,512
2023-05-18 $31.55 $31.76 $31.54 $31.75 $31.75 14,932
2023-05-17 $31.54 $31.61 $31.34 $31.54 $31.54 4,942
2023-05-16 $31.27 $31.42 $31.27 $31.29 $31.29 8,749
2023-05-15 $31.25 $31.49 $31.25 $31.49 $31.49 2,994
2023-05-12 $31.40 $31.40 $31.10 $31.31 $31.31 10,233
2023-05-11 $31.30 $31.36 $31.25 $31.33 $31.33 2,708
2023-05-10 $31.41 $31.49 $31.27 $31.32 $31.32 8,968
2023-05-09 $31.17 $31.35 $31.17 $31.25 $31.25 4,124
2023-05-08 $31.32 $31.39 $31.22 $31.36 $31.36 3,411
2023-05-05 $31.12 $31.42 $31.09 $31.21 $31.21 12,422
2023-05-04 $30.73 $30.86 $30.72 $30.79 $30.79 5,609
2023-05-03 $31.28 $31.28 $31.00 $31.00 $31.00 14,561
2023-05-02 $31.08 $31.17 $31.03 $31.17 $31.17 2,402
2023-05-01 $31.50 $31.52 $31.36 $31.36 $31.36 5,645
2023-04-28 $31.25 $31.41 $31.25 $31.38 $31.38 2,978
2023-04-27 $31.11 $31.28 $31.01 $31.25 $31.25 7,617
2023-04-26 $31.03 $31.05 $30.75 $30.86 $30.86 4,765
2023-04-25 $31.13 $31.16 $30.50 $30.92 $30.92 5,076
2023-04-24 $31.16 $31.31 $31.06 $31.23 $31.23 10,836
2023-04-21 $31.31 $31.50 $31.31 $31.44 $31.17 4,081
2023-04-20 $31.47 $31.47 $31.26 $31.34 $31.08 5,088
2023-04-19 $31.27 $31.56 $31.27 $31.49 $31.22 9,554
2023-04-18 $31.39 $31.51 $31.37 $31.38 $31.11 27,288
2023-04-17 $31.47 $31.50 $31.35 $31.44 $31.18 1,894
2023-04-14 $31.28 $31.44 $31.25 $31.30 $31.03 3,955
2023-04-13 $31.28 $31.35 $31.21 $31.30 $31.04 3,696
2023-04-12 $31.20 $31.35 $31.20 $31.23 $30.96 10,126
2023-04-11 $31.38 $31.38 $31.17 $31.24 $30.97 6,356
2023-04-10 $31.04 $31.24 $31.01 $31.22 $30.95 12,919
2023-04-06 $31.15 $31.27 $31.09 $31.19 $30.93 4,878
2023-04-05 $31.12 $31.18 $31.09 $31.14 $30.87 5,876
2023-04-04 $31.09 $31.18 $31.03 $31.13 $30.86 11,918
2023-04-03 $31.14 $31.27 $31.05 $31.24 $30.98 5,826
2023-03-31 $31.00 $31.12 $31.00 $31.04 $31.04 3,013
2023-03-30 $31.08 $31.09 $30.86 $31.07 $31.07 5,515
2023-03-29 $30.91 $30.97 $30.79 $30.93 $30.93 11,219
2023-03-28 $30.58 $30.77 $30.57 $30.69 $30.69 11,954
2023-03-27 $30.77 $30.80 $30.59 $30.75 $30.75 5,929
2023-03-24 $30.40 $30.56 $30.37 $30.56 $30.56 3,914
2023-03-23 $30.67 $30.74 $30.39 $30.44 $30.44 9,973
2023-03-22 $30.69 $30.79 $30.46 $30.46 $30.46 3,081
2023-03-21 $30.47 $30.68 $30.47 $30.66 $30.66 17,871
2023-03-20 $30.13 $30.41 $30.13 $30.41 $30.41 27,970
2023-03-17 $30.35 $30.35 $30.16 $30.17 $30.17 1,251
2023-03-16 $29.91 $30.46 $29.89 $30.42 $30.42 10,284
2023-03-15 $29.82 $30.07 $29.77 $29.99 $29.99 14,085
2023-03-14 $30.11 $30.34 $30.04 $30.17 $30.17 19,383
2023-03-13 $29.42 $30.05 $29.42 $29.80 $29.80 6,622
2023-03-10 $30.19 $30.36 $29.70 $29.81 $29.81 13,521
2023-03-09 $30.67 $30.79 $30.24 $30.28 $30.28 6,617
2023-03-08 $30.53 $30.67 $30.53 $30.64 $30.64 9,444
2023-03-07 $30.76 $30.84 $30.58 $30.62 $30.62 4,954
2023-03-06 $30.77 $30.99 $30.77 $30.91 $30.91 39,077
2023-03-03 $30.54 $30.82 $30.54 $30.79 $30.79 3,488
2023-03-02 $30.20 $30.59 $30.20 $30.49 $30.49 22,047
2023-03-01 $30.51 $30.51 $30.25 $30.30 $30.30 7,934
2023-02-28 $30.50 $30.58 $30.42 $30.47 $30.47 9,560
2023-02-27 $30.70 $30.73 $30.43 $30.49 $30.49 18,646
2023-02-24 $30.19 $30.43 $30.19 $30.38 $30.38 7,744
2023-02-23 $30.67 $30.74 $30.33 $30.68 $30.68 8,919
2023-02-22 $30.45 $30.63 $30.35 $30.44 $30.44 13,745
2023-02-21 $30.96 $31.03 $30.83 $30.84 $30.52 9,088
2023-02-17 $31.06 $31.19 $30.99 $31.17 $31.17 4,304
2023-02-16 $31.15 $31.42 $31.15 $31.26 $31.26 303,210
2023-02-15 $31.15 $31.43 $31.15 $31.39 $31.39 8,257
2023-02-14 $31.37 $31.37 $31.24 $31.28 $31.28 6,723
2023-02-13 $31.07 $31.29 $31.07 $31.22 $31.22 3,719
2023-02-10 $30.98 $31.11 $30.92 $31.04 $31.04 14,124
2023-02-09 $31.16 $31.18 $30.91 $31.00 $31.00 38,284
2023-02-08 $31.21 $31.22 $31.02 $31.12 $31.12 12,426
2023-02-07 $30.96 $31.22 $30.96 $31.20 $31.20 6,696
2023-02-06 $31.16 $31.18 $31.01 $31.08 $31.08 14,944
2023-02-03 $31.13 $31.20 $31.02 $31.17 $31.17 55,070
2023-02-02 $31.22 $31.26 $31.06 $31.13 $31.13 37,408
2023-02-01 $30.93 $31.19 $30.76 $31.11 $31.11 21,684
2023-01-31 $30.78 $30.85 $30.70 $30.85 $30.85 4,606
2023-01-30 $30.93 $30.93 $30.80 $30.85 $30.85 20,419
2023-01-27 $30.87 $30.95 $30.86 $30.94 $30.94 11,137
2023-01-26 $30.72 $30.89 $30.70 $30.89 $30.89 27,575
2023-01-25 $30.49 $30.80 $30.46 $30.77 $30.77 11,347
2023-01-24 $30.96 $30.99 $30.81 $30.99 $30.68 3,568
2023-01-23 $30.99 $31.07 $30.91 $30.96 $30.65 7,462
2023-01-20 $30.45 $30.95 $30.45 $30.80 $30.80 27,110
2023-01-19 $30.55 $30.69 $30.47 $30.60 $30.60 10,426
2023-01-18 $30.94 $30.94 $30.67 $30.74 $30.74 14,988
2023-01-17 $30.86 $30.97 $30.80 $30.82 $30.82 42,939
2023-01-13 $30.81 $30.92 $30.71 $30.89 $30.89 46,609
2023-01-12 $30.62 $30.90 $30.62 $30.89 $30.89 12,636
2023-01-11 $30.45 $30.74 $30.45 $30.65 $30.65 13,231
2023-01-10 $30.20 $30.58 $30.20 $30.44 $30.44 37,423
2023-01-09 $30.41 $30.56 $30.26 $30.29 $30.29 32,888
2023-01-06 $29.89 $30.43 $29.89 $30.42 $30.42 18,030
2023-01-05 $29.83 $29.99 $29.81 $29.96 $29.96 8,605
2023-01-04 $29.95 $30.20 $29.95 $30.20 $30.20 6,386
2023-01-03 $30.24 $30.24 $29.82 $29.89 $29.89 16,282
2022-12-30 $30.00 $30.03 $29.82 $30.03 $30.03 21,723
2022-12-29 $29.90 $30.17 $29.82 $30.14 $30.14 33,916
2022-12-28 $29.90 $30.01 $29.63 $29.66 $29.66 26,461
2022-12-27 $29.90 $30.02 $29.83 $29.83 $29.83 15,247
2022-12-23 $29.75 $30.04 $29.57 $29.94 $29.94 4,345
2022-12-22 $30.15 $30.22 $29.78 $30.20 $29.87 13,155
2022-12-21 $30.39 $30.59 $30.33 $30.59 $30.25 8,550
2022-12-20 $30.05 $30.29 $29.94 $30.13 $29.80 20,301
2022-12-19 $30.31 $30.36 $29.99 $30.13 $30.13 23,147
2022-12-16 $30.50 $30.50 $30.15 $30.42 $30.42 3,599
2022-12-15 $30.61 $30.69 $30.40 $30.52 $30.52 17,316
2022-12-14 $30.88 $31.18 $30.88 $30.89 $30.89 9,509
2022-12-13 $31.10 $31.25 $30.86 $31.11 $31.11 37,009
2022-12-12 $30.60 $30.85 $30.53 $30.72 $30.72 332,256
2022-12-09 $30.67 $30.82 $30.62 $30.71 $30.71 15,785
2022-12-08 $30.64 $30.79 $30.60 $30.77 $30.77 38,791
2022-12-07 $30.59 $30.75 $30.51 $30.64 $30.64 18,102
2022-12-06 $30.73 $30.80 $30.46 $30.60 $30.60 32,446
2022-12-05 $30.88 $30.97 $30.66 $30.74 $30.74 16,815
2022-12-02 $31.02 $31.03 $30.87 $31.00 $31.00 11,695
2022-12-01 $30.93 $31.19 $30.76 $31.02 $31.02 22,474
2022-11-30 $30.56 $30.95 $30.54 $30.88 $30.88 6,206
2022-11-29 $30.76 $30.76 $30.47 $30.65 $30.65 27,249
2022-11-28 $30.71 $30.85 $30.46 $30.66 $30.66 11,995
2022-11-25 $30.81 $30.93 $30.73 $30.84 $30.84 10,138
2022-11-23 $30.89 $30.89 $30.67 $30.71 $30.71 10,551
2022-11-22 $31.12 $31.19 $30.90 $30.99 $30.68 20,931
2022-11-21 $30.78 $30.98 $30.78 $30.98 $30.67 10,230
2022-11-18 $31.09 $31.09 $30.78 $30.97 $30.66 36,875
2022-11-17 $30.84 $30.94 $30.65 $30.76 $30.44 86,684
2022-11-16 $30.99 $30.99 $30.78 $30.93 $30.62 11,190
2022-11-15 $31.11 $31.11 $30.73 $30.93 $30.62 33,826
2022-11-14 $30.96 $30.98 $30.78 $30.80 $30.49 23,807
2022-11-11 $30.97 $30.99 $30.69 $30.79 $30.79 17,954
2022-11-10 $30.76 $30.76 $30.64 $30.71 $30.71 20,259
2022-11-09 $30.49 $30.59 $30.26 $30.34 $30.34 11,585
2022-11-08 $30.61 $30.64 $30.41 $30.46 $30.46 26,760
2022-11-07 $30.32 $30.56 $30.22 $30.40 $30.40 12,927
2022-11-04 $30.27 $30.36 $30.00 $30.26 $30.26 15,114
2022-11-03 $29.93 $30.20 $29.93 $30.03 $30.03 24,620
2022-11-02 $30.34 $30.49 $30.25 $30.25 $30.25 20,160
2022-11-01 $30.53 $30.60 $30.31 $30.47 $30.47 41,563
2022-10-31 $30.46 $30.50 $30.37 $30.50 $30.50 19,265
2022-10-28 $30.47 $30.48 $30.30 $30.46 $30.46 17,755
2022-10-27 $30.40 $30.46 $30.22 $30.39 $30.39 36,872
2022-10-26 $30.31 $30.39 $30.27 $30.32 $30.32 17,839
2022-10-25 $30.16 $30.33 $30.10 $30.31 $30.31 41,730
2022-10-24 $30.52 $30.54 $30.23 $30.33 $30.00 24,175
2022-10-21 $30.50 $30.68 $30.45 $30.56 $30.23 6,084
2022-10-20 $30.89 $31.06 $30.39 $30.58 $30.25 12,367
2022-10-19 $30.90 $30.90 $30.52 $30.73 $30.40 15,351
2022-10-18 $31.36 $31.41 $30.59 $30.82 $30.48 11,766
2022-10-17 $30.40 $30.59 $30.40 $30.53 $30.19 14,409
2022-10-14 $30.81 $30.85 $29.82 $29.82 $29.82 11,655
2022-10-13 $29.31 $30.56 $29.31 $30.46 $30.46 22,810
2022-10-12 $29.86 $29.91 $29.70 $29.74 $29.74 1,648
2022-10-11 $29.75 $30.17 $29.61 $29.77 $29.77 18,449
2022-10-10 $30.24 $30.24 $29.85 $29.90 $29.90 6,201
2022-10-07 $30.76 $30.76 $30.13 $30.21 $30.21 7,783
2022-10-06 $30.93 $31.07 $30.85 $30.86 $30.86 20,156
2022-10-05 $30.74 $31.20 $30.74 $31.08 $31.08 2,947
2022-10-04 $31.00 $31.02 $30.94 $30.99 $30.99 23,100
2022-10-03 $29.91 $30.40 $29.91 $30.40 $30.40 20,092
2022-09-30 $29.96 $30.25 $29.76 $29.82 $29.82 14,041
2022-09-29 $30.32 $30.33 $29.95 $30.06 $30.06 47,421
2022-09-28 $30.31 $30.76 $30.29 $30.67 $30.67 23,089
2022-09-27 $30.23 $30.35 $29.82 $29.99 $29.99 8,882
2022-09-26 $30.11 $30.42 $30.00 $30.06 $30.06 31,208
2022-09-23 $30.23 $30.31 $30.02 $30.31 $30.31 6,218
2022-09-22 $30.83 $30.83 $30.60 $30.73 $30.73 28,347
2022-09-21 $31.07 $31.29 $30.84 $30.84 $30.84 8,597
2022-09-20 $30.99 $31.18 $30.93 $31.07 $31.07 12,734
2022-09-19 $30.93 $31.20 $30.79 $31.20 $31.20 21,869
2022-09-16 $31.13 $31.15 $31.04 $31.08 $31.08 3,278
2022-09-15 $31.47 $31.55 $31.13 $31.15 $31.15 18,033
2022-09-14 $31.58 $31.68 $31.47 $31.56 $31.56 8,245
2022-09-13 $32.05 $32.14 $31.49 $31.51 $31.51 36,901
2022-09-12 $32.70 $32.89 $32.68 $32.81 $32.81 4,883
2022-09-09 $32.51 $32.58 $32.35 $32.51 $32.51 6,705
2022-09-08 $31.68 $32.02 $31.64 $32.02 $32.02 30,614
2022-09-07 $31.46 $31.98 $31.39 $31.88 $31.88 4,830
2022-09-06 $31.24 $31.29 $31.19 $31.26 $31.26 8,081
2022-09-02 $31.91 $32.10 $31.23 $31.35 $31.35 5,546
2022-09-01 $31.27 $31.68 $31.27 $31.68 $31.68 2,903
2022-08-31 $31.96 $31.96 $31.57 $31.58 $31.58 39,280
2022-08-30 $32.29 $32.29 $31.54 $31.76 $31.76 16,529
2022-08-29 $32.13 $32.36 $32.10 $32.22 $32.22 9,983
2022-08-26 $33.25 $33.25 $32.35 $32.38 $32.38 10,212
2022-08-25 $32.94 $33.16 $32.89 $33.09 $33.09 25,076
2022-08-24 $32.81 $32.95 $32.69 $32.91 $32.91 11,625
2022-08-23 $32.88 $32.88 $32.75 $32.75 $32.75 11,544
2022-08-22 $33.08 $33.08 $32.76 $32.82 $32.82 10,524
2022-08-19 $33.33 $33.33 $33.08 $33.26 $33.26 17,437
2022-08-18 $33.29 $33.29 $33.05 $33.16 $33.16 9,740
2022-08-17 $33.30 $33.30 $33.17 $33.17 $33.17 4,028
2022-08-16 $33.19 $33.27 $33.18 $33.18 $33.18 9,004
2022-08-15 $33.23 $33.24 $33.05 $33.16 $33.16 5,108
2022-08-12 $33.21 $33.26 $33.08 $33.24 $33.24 7,316
2022-08-11 $33.29 $33.29 $33.06 $33.16 $33.16 7,297
2022-08-10 $33.27 $33.27 $33.04 $33.15 $33.15 21,126
2022-08-09 $33.05 $33.32 $33.01 $33.32 $33.32 11,268
2022-08-08 $33.10 $33.17 $33.00 $33.09 $33.09 9,139
2022-08-05 $33.18 $33.19 $33.11 $33.11 $33.11 1,420
2022-08-04 $33.08 $33.19 $33.03 $33.18 $33.18 5,667
2022-08-03 $33.15 $33.16 $33.06 $33.09 $33.09 5,383
2022-08-02 $32.98 $33.15 $32.97 $33.05 $33.05 123,523
2022-08-01 $32.92 $33.16 $32.92 $33.05 $33.05 36,849
2022-07-29 $32.95 $33.10 $32.95 $33.06 $33.06 207,932
2022-07-28 $32.86 $33.00 $32.80 $33.00 $33.00 8,108
2022-07-27 $32.86 $32.99 $32.65 $32.96 $32.96 15,044
2022-07-26 $32.68 $32.74 $32.53 $32.62 $32.62 5,668
2022-07-25 $32.65 $32.83 $32.65 $32.66 $32.66 34,145
2022-07-22 $32.70 $32.80 $32.59 $32.63 $32.63 65,360
2022-07-21 $32.51 $32.83 $32.50 $32.67 $32.67 62,516
2022-07-20 $32.68 $32.73 $32.46 $32.63 $32.63 50,554
2022-07-19 $32.41 $32.63 $32.41 $32.55 $32.55 30,143
2022-07-18 $32.30 $32.49 $32.17 $32.20 $32.20 26,693
2022-07-15 $32.42 $32.42 $32.15 $32.29 $32.29 16,982
2022-07-14 $32.37 $32.39 $32.13 $32.37 $32.37 11,510
2022-07-13 $32.04 $32.24 $32.04 $32.23 $32.23 2,955
2022-07-12 $32.08 $32.36 $32.08 $32.12 $32.12 6,259
2022-07-11 $32.09 $32.33 $32.09 $32.19 $32.19 10,659
2022-07-08 $32.22 $32.37 $32.10 $32.24 $32.24 30,765
2022-07-07 $32.20 $32.24 $32.08 $32.22 $32.22 3,372
2022-07-06 $32.09 $32.33 $32.02 $32.17 $32.17 10,167
2022-07-05 $31.88 $32.20 $31.82 $32.12 $32.12 12,519
2022-07-01 $31.98 $32.18 $31.98 $32.10 $32.10 45,166
2022-06-30 $31.96 $32.07 $31.80 $31.95 $31.95 9,268
2022-06-29 $32.01 $32.11 $31.88 $32.01 $32.01 25,482
2022-06-28 $32.15 $32.15 $31.99 $32.11 $32.11 3,674
2022-06-27 $32.32 $32.32 $32.00 $32.11 $32.11 52,288
2022-06-24 $32.04 $32.04 $31.94 $31.97 $31.97 11,999
2022-06-23 $31.92 $31.92 $31.70 $31.85 $31.85 4,499
2022-06-22 $31.75 $31.84 $31.66 $31.79 $31.79 6,104
2022-06-21 $31.47 $31.84 $31.47 $31.61 $31.61 39,446
2022-06-17 $31.23 $31.40 $31.23 $31.28 $31.28 8,731
2022-06-16 $31.67 $31.67 $31.14 $31.31 $31.31 7,062
2022-06-15 $32.01 $32.57 $31.77 $32.35 $32.35 43,365
2022-06-14 $31.86 $32.15 $31.66 $31.84 $31.84 24,803
2022-06-13 $32.47 $32.47 $31.78 $31.84 $31.84 61,529
2022-06-10 $32.73 $32.91 $32.70 $32.82 $32.82 9,182
2022-06-09 $33.25 $33.25 $33.08 $33.15 $33.15 3,932
2022-06-08 $33.13 $33.25 $33.00 $33.14 $33.14 21,781
2022-06-07 $33.13 $33.25 $33.02 $33.05 $33.05 9,232
2022-06-06 $33.13 $33.25 $33.00 $33.13 $33.13 8,646
2022-06-03 $33.20 $33.20 $33.02 $33.02 $33.02 10,180
2022-06-02 $32.91 $33.21 $32.90 $33.14 $33.14 4,620
2022-06-01 $33.12 $33.12 $32.92 $33.04 $33.04 10,144
2022-05-31 $33.02 $33.18 $32.88 $33.05 $33.05 7,989
2022-05-27 $33.04 $33.13 $32.96 $33.11 $33.11 13,830
2022-05-26 $32.82 $32.99 $32.73 $32.86 $32.86 12,165
2022-05-25 $32.28 $32.64 $32.28 $32.61 $32.61 10,533
2022-05-24 $32.50 $32.51 $32.17 $32.46 $32.46 3,599
2022-05-23 $32.54 $32.73 $32.41 $32.60 $32.60 20,011
2022-05-20 $32.01 $32.55 $31.82 $32.42 $32.42 22,919
2022-05-19 $31.95 $32.20 $31.59 $31.84 $31.84 13,940
2022-05-18 $32.48 $32.48 $31.88 $31.96 $31.96 10,529
2022-05-17 $33.24 $33.43 $33.09 $33.37 $33.37 11,078
2022-05-16 $32.89 $32.99 $32.63 $32.75 $32.75 39,555
2022-05-13 $32.60 $32.98 $32.46 $32.82 $32.82 66,939
2022-05-12 $31.90 $32.28 $31.47 $31.86 $31.86 18,618
2022-05-11 $32.56 $33.01 $32.10 $32.10 $32.10 15,866
2022-05-10 $33.00 $33.27 $32.28 $32.55 $32.55 38,210
2022-05-09 $33.17 $33.22 $32.43 $32.60 $32.60 40,524
2022-05-06 $33.42 $33.82 $33.31 $33.68 $33.68 13,059
2022-05-05 $34.56 $34.56 $33.59 $33.90 $33.90 8,237
2022-05-04 $34.06 $34.89 $33.81 $34.86 $34.86 118,681
2022-05-03 $34.06 $34.15 $33.75 $34.13 $34.13 15,968
2022-05-02 $33.81 $33.94 $33.12 $33.94 $33.94 29,838
2022-04-29 $34.32 $34.73 $33.66 $33.66 $33.66 19,471
2022-04-28 $34.28 $34.76 $34.10 $34.75 $34.75 9,974
2022-04-27 $34.19 $34.34 $34.06 $34.16 $34.16 8,775
2022-04-26 $34.65 $34.67 $33.91 $33.93 $33.93 8,760
2022-04-25 $34.35 $34.74 $34.15 $34.73 $34.73 15,387
2022-04-22 $35.06 $35.06 $34.62 $34.62 $34.62 10,357
2022-04-21 $35.99 $35.99 $35.24 $35.36 $35.36 5,357
2022-04-20 $35.76 $35.76 $35.45 $35.64 $35.64 22,587
2022-04-19 $35.42 $35.57 $35.32 $35.51 $35.51 6,704
2022-04-18 $35.02 $35.34 $34.96 $35.08 $35.08 18,627
2022-04-14 $35.43 $35.46 $35.17 $35.23 $35.23 16,523
2022-04-13 $35.57 $35.57 $35.13 $35.28 $35.28 11,564
2022-04-12 $35.23 $35.35 $34.98 $34.98 $34.98 34,398
2022-04-11 $35.21 $35.27 $35.03 $35.18 $35.18 20,982
2022-04-08 $35.33 $35.33 $35.16 $35.20 $35.20 15,906
2022-04-07 $35.27 $35.33 $35.13 $35.18 $35.18 29,083
2022-04-06 $34.98 $35.22 $34.98 $35.22 $35.22 12,422
2022-04-05 $35.39 $35.39 $35.25 $35.25 $35.25 12,608
2022-04-04 $35.35 $35.35 $35.18 $35.25 $35.25 7,070
2022-04-01 $35.14 $35.25 $35.09 $35.12 $35.12 8,182
2022-03-31 $35.22 $35.30 $35.11 $35.11 $35.11 10,897
2022-03-30 $35.20 $35.29 $35.18 $35.25 $35.25 11,715
2022-03-29 $35.22 $35.29 $35.06 $35.19 $35.19 16,074
2022-03-28 $34.98 $35.21 $34.98 $35.14 $35.14 20,711
2022-03-25 $35.07 $35.14 $34.97 $35.11 $35.11 29,644
2022-03-24 $34.76 $35.04 $34.76 $34.95 $34.95 15,984
2022-03-23 $34.72 $34.97 $34.71 $34.86 $34.86 39,929
2022-03-22 $34.83 $35.00 $34.83 $34.92 $34.92 8,239
2022-03-21 $34.65 $34.81 $34.57 $34.76 $34.76 44,593
2022-03-18 $34.40 $34.74 $34.40 $34.59 $34.59 7,370
2022-03-17 $34.30 $34.51 $34.28 $34.51 $34.51 12,900
2022-03-16 $33.98 $34.37 $33.84 $34.37 $34.37 35,976
2022-03-15 $33.11 $33.69 $33.11 $33.69 $33.69 11,314
2022-03-14 $33.45 $33.56 $32.90 $32.94 $32.94 11,994
2022-03-11 $33.56 $33.68 $33.26 $33.31 $33.31 12,763
2022-03-10 $33.38 $33.52 $33.31 $33.50 $33.50 14,600
2022-03-09 $33.31 $33.77 $33.31 $33.64 $33.64 9,816
2022-03-08 $33.19 $33.44 $32.72 $32.99 $32.99 10,940
2022-03-07 $33.61 $33.61 $32.87 $32.87 $32.87 24,252
2022-03-04 $33.61 $33.77 $33.53 $33.70 $33.70 8,618
2022-03-03 $34.09 $34.09 $33.75 $33.76 $33.76 31,821
2022-03-02 $33.64 $34.03 $33.60 $33.99 $33.99 14,601
2022-03-01 $33.99 $33.99 $33.20 $33.56 $33.56 10,127
2022-02-28 $33.73 $33.90 $33.55 $33.71 $33.71 7,337
2022-02-25 $33.37 $33.90 $33.37 $33.84 $33.84 21,788
2022-02-24 $32.14 $33.51 $32.10 $33.44 $33.44 20,153
2022-02-23 $33.46 $33.58 $32.95 $32.97 $32.97 40,846
2022-02-22 $33.55 $33.62 $33.28 $33.37 $33.37 7,528
2022-02-18 $33.45 $33.73 $33.45 $33.66 $33.66 10,419
2022-02-17 $33.88 $33.95 $33.50 $33.53 $33.53 20,615
2022-02-16 $34.04 $34.24 $33.81 $34.00 $34.00 37,311
2022-02-15 $33.63 $34.09 $33.63 $33.90 $33.90 9,664
2022-02-14 $33.49 $33.82 $33.46 $33.58 $33.58 118,869
2022-02-11 $34.07 $34.11 $33.53 $33.56 $33.56 29,521
2022-02-10 $34.06 $34.22 $33.91 $33.95 $33.95 27,733
2022-02-09 $34.16 $34.44 $33.99 $34.17 $34.17 25,377
2022-02-08 $33.99 $34.11 $33.88 $34.07 $34.07 16,821
2022-02-07 $34.03 $34.03 $33.79 $33.93 $33.93 13,153
2022-02-04 $33.82 $34.04 $33.60 $33.94 $33.94 26,472
2022-02-03 $33.52 $34.03 $32.84 $33.76 $33.76 16,243
2022-02-02 $34.10 $34.14 $33.82 $33.82 $33.82 14,453
2022-02-01 $33.77 $34.03 $33.63 $33.98 $33.98 36,276
2022-01-31 $33.48 $33.82 $33.29 $33.81 $33.81 37,611
2022-01-28 $32.75 $33.26 $32.75 $33.26 $33.26 6,201
2022-01-27 $33.23 $33.23 $32.70 $32.84 $32.84 4,214
2022-01-26 $33.36 $33.36 $32.73 $32.81 $32.81 6,581
2022-01-25 $32.97 $33.24 $32.49 $33.02 $33.02 57,977
2022-01-24 $32.78 $33.15 $32.04 $33.14 $33.14 64,876
2022-01-21 $33.33 $33.53 $33.12 $33.12 $33.12 10,153
2022-01-20 $33.97 $34.39 $33.46 $33.46 $33.46 30,890
2022-01-19 $34.37 $34.37 $33.93 $33.93 $33.93 35,144
2022-01-18 $34.46 $34.46 $34.17 $34.26 $34.26 33,273
2022-01-14 $34.49 $34.62 $34.37 $34.62 $34.62 32,480
2022-01-13 $34.58 $34.73 $34.52 $34.53 $34.53 11,030
2022-01-12 $34.65 $34.71 $34.59 $34.59 $34.59 6,452
2022-01-11 $34.55 $34.67 $34.51 $34.66 $34.66 17,668
2022-01-10 $34.40 $34.45 $34.10 $34.45 $34.45 8,134
2022-01-07 $34.57 $34.57 $34.40 $34.48 $34.48 9,196
2022-01-06 $34.57 $34.59 $34.47 $34.53 $34.53 15,785
2022-01-05 $34.58 $34.71 $34.42 $34.44 $34.44 35,574
2022-01-04 $34.72 $34.75 $34.57 $34.67 $34.67 14,311
2022-01-03 $34.70 $34.70 $34.52 $34.57 $34.57 13,197
2021-12-31 $34.59 $34.66 $34.50 $34.51 $34.51 14,387
2021-12-30 $34.69 $34.70 $34.56 $34.61 $34.61 6,035
2021-12-29 $34.63 $34.69 $34.53 $34.69 $34.69 52,125
2021-12-28 $34.59 $34.65 $34.54 $34.64 $34.64 9,856
2021-12-27 $34.52 $34.63 $34.46 $34.62 $34.62 22,494
2021-12-23 $34.43 $34.67 $34.38 $34.51 $34.51 1,574
2021-12-22 $34.13 $34.34 $34.13 $34.34 $34.34 9,095
2021-12-21 $33.96 $34.14 $33.94 $34.12 $34.12 3,332
2021-12-20 $33.90 $33.92 $33.32 $33.91 $33.91 70,653
2021-12-17 $33.97 $34.30 $33.97 $34.05 $34.05 51,090
2021-12-16 $34.57 $34.57 $34.27 $34.31 $34.31 7,540
2021-12-15 $34.72 $34.72 $33.77 $34.28 $34.28 11,412
2021-12-14 $34.10 $34.11 $33.72 $33.94 $33.94 32,244
2021-12-13 $34.19 $34.32 $34.10 $34.19 $34.19 9,641
2021-12-10 $34.31 $34.36 $34.06 $34.34 $34.34 21,613
2021-12-09 $34.21 $34.24 $34.00 $34.08 $34.08 8,886
2021-12-08 $34.20 $34.26 $34.05 $34.19 $34.19 10,363
2021-12-07 $33.84 $34.15 $33.84 $34.04 $34.04 15,971
2021-12-06 $33.28 $33.69 $33.28 $33.60 $33.60 22,961
2021-12-03 $33.71 $33.71 $32.91 $33.16 $33.16 5,895
2021-12-02 $33.06 $33.61 $33.06 $33.40 $33.40 87,318
2021-12-01 $33.65 $33.92 $33.06 $33.06 $33.06 26,850
2021-11-30 $33.71 $33.79 $33.29 $33.45 $33.45 16,890
2021-11-29 $33.75 $33.93 $33.56 $33.72 $33.72 53,303
2021-11-26 $33.82 $33.82 $33.50 $33.59 $33.59 50,083
2021-11-24 $34.07 $34.10 $33.56 $34.01 $34.01 7,043
2021-11-23 $33.87 $34.00 $33.76 $33.96 $33.96 4,803
2021-11-22 $34.20 $34.27 $34.02 $34.03 $34.03 28,895
2021-11-19 $34.13 $34.13 $34.01 $34.01 $34.01 6,164
2021-11-18 $34.01 $34.09 $33.91 $34.05 $34.05 5,790
2021-11-17 $34.03 $34.10 $33.91 $34.01 $34.01 58,116
2021-11-16 $34.02 $34.11 $33.95 $33.98 $33.98 22,519
2021-11-15 $33.97 $34.12 $33.95 $34.02 $34.02 5,622
2021-11-12 $33.94 $34.06 $33.94 $33.97 $33.97 2,479
2021-11-11 $34.12 $34.12 $33.91 $33.94 $33.94 13,191
2021-11-10 $33.90 $34.08 $33.89 $33.95 $33.95 4,100
2021-11-09 $33.84 $34.09 $33.84 $33.89 $33.89 5,298
2021-11-08 $33.99 $34.00 $33.91 $33.95 $33.95 2,991
2021-11-05 $33.90 $34.05 $33.88 $34.05 $34.05 5,803
2021-11-04 $33.90 $34.07 $33.81 $33.89 $33.89 3,167
2021-11-03 $33.81 $33.95 $33.81 $33.94 $33.94 3,301
2021-11-02 $34.02 $34.02 $33.80 $33.91 $33.91 4,987
2021-11-01 $33.81 $33.95 $33.81 $33.88 $33.88 3,208
2021-10-29 $33.89 $33.89 $33.77 $33.84 $33.84 5,670
2021-10-28 $33.90 $33.92 $33.69 $33.83 $33.83 3,670
2021-10-27 $33.71 $33.90 $33.69 $33.82 $33.82 4,245
2021-10-26 $33.72 $33.94 $33.72 $33.85 $33.85 9,319
2021-10-25 $33.65 $33.84 $33.63 $33.79 $33.79 6,102
2021-10-22 $33.81 $33.84 $33.66 $33.80 $33.80 7,876
2021-10-21 $33.75 $33.81 $33.74 $33.78 $33.78 2,017
2021-10-20 $33.72 $33.79 $33.72 $33.73 $33.73 1,136
2021-10-19 $33.62 $33.75 $33.56 $33.61 $33.61 43,137
2021-10-18 $33.27 $33.64 $33.27 $33.46 $33.46 7,898
2021-10-15 $33.38 $33.60 $33.35 $33.49 $33.49 47,195
2021-10-14 $33.28 $33.52 $33.13 $33.41 $33.41 72,487
2021-10-13 $32.79 $32.99 $32.58 $32.83 $32.83 71,469
2021-10-12 $32.93 $32.93 $32.74 $32.81 $32.81 3,488
2021-10-11 $33.16 $33.19 $32.89 $32.89 $32.89 6,142
2021-10-08 $33.07 $33.21 $32.97 $33.13 $33.13 10,833
2021-10-07 $33.00 $33.24 $33.00 $33.10 $33.10 65,593
2021-10-06 $32.59 $32.89 $32.41 $32.89 $32.89 17,056
2021-10-05 $32.60 $32.89 $32.43 $32.77 $32.77 50,835
2021-10-04 $32.57 $32.84 $32.22 $32.30 $32.30 23,471
2021-10-01 $32.69 $32.87 $32.40 $32.84 $32.84 7,655
2021-09-30 $32.65 $32.76 $32.40 $32.56 $32.56 16,471
2021-09-29 $32.75 $32.90 $32.68 $32.75 $32.75 18,521
2021-09-28 $32.90 $32.90 $32.59 $32.72 $32.72 7,018
2021-09-27 $33.03 $33.23 $33.01 $33.14 $33.14 17,825
2021-09-24 $33.15 $33.22 $33.05 $33.20 $33.20 9,946
2021-09-23 $33.07 $33.20 $33.05 $33.12 $33.12 5,234
2021-09-22 $32.77 $32.92 $32.68 $32.87 $32.87 4,184
2021-09-21 $32.82 $32.82 $32.55 $32.67 $32.67 6,209
2021-09-20 $32.92 $32.92 $32.21 $32.55 $32.55 8,859
2021-09-17 $33.12 $33.12 $32.85 $32.92 $32.92 6,973
2021-09-16 $32.79 $32.94 $32.75 $32.86 $32.86 3,466
2021-09-15 $32.91 $33.00 $32.74 $32.92 $32.92 10,628
2021-09-14 $32.91 $32.91 $32.83 $32.88 $32.88 1,755
2021-09-13 $32.73 $32.90 $32.70 $32.79 $32.79 5,154
2021-09-10 $32.76 $32.85 $32.64 $32.64 $32.64 8,874
2021-09-09 $32.85 $32.93 $32.79 $32.85 $32.85 4,510
2021-09-08 $32.81 $32.94 $32.80 $32.86 $32.86 4,392
2021-09-07 $32.92 $32.95 $32.82 $32.91 $32.91 6,103
2021-09-03 $32.90 $33.01 $32.73 $32.98 $32.98 7,467
2021-09-02 $32.93 $32.93 $32.73 $32.82 $32.82 2,790
2021-09-01 $32.90 $32.94 $32.87 $32.94 $32.94 4,823
2021-08-31 $32.81 $32.95 $32.74 $32.81 $32.81 8,380
2021-08-30 $32.80 $32.88 $32.70 $32.81 $32.81 3,497
2021-08-27 $32.78 $32.86 $32.59 $32.80 $32.80 10,997
2021-08-26 $32.63 $32.68 $32.59 $32.64 $32.64 1,873
2021-08-25 $32.67 $32.79 $32.67 $32.76 $32.76 3,312
2021-08-24 $32.75 $32.78 $32.68 $32.72 $32.72 2,738
2021-08-23 $32.74 $32.74 $32.57 $32.68 $32.68 5,679
2021-08-20 $32.34 $32.58 $32.34 $32.54 $32.54 1,250
2021-08-19 $32.42 $32.53 $32.33 $32.33 $32.33 4,946
2021-08-18 $32.38 $32.38 $32.30 $32.30 $32.30 5,967
2021-08-17 $32.48 $32.51 $32.32 $32.47 $32.47 5,787
2021-08-16 $32.38 $32.52 $32.37 $32.50 $32.50 6,222
2021-08-13 $32.47 $32.52 $32.42 $32.43 $32.43 55,755
2021-08-12 $32.53 $32.53 $32.47 $32.51 $32.51 9,179
2021-08-11 $32.46 $32.50 $32.41 $32.45 $32.45 6,333
2021-08-10 $32.44 $32.47 $32.36 $32.43 $32.43 3,093
2021-08-09 $32.33 $32.46 $32.25 $32.45 $32.45 6,904
2021-08-06 $32.40 $32.44 $32.28 $32.44 $32.44 2,508
2021-08-05 $32.15 $32.38 $32.15 $32.29 $32.29 40,030
2021-08-04 $32.23 $32.34 $32.17 $32.17 $32.17 1,188
2021-08-03 $32.14 $32.35 $32.13 $32.26 $32.26 2,814
2021-08-02 $32.23 $32.31 $32.11 $32.18 $32.18 4,732
2021-07-30 $32.23 $32.26 $32.07 $32.26 $32.26 8,304
2021-07-29 $32.40 $32.40 $32.15 $32.15 $32.15 1,505
2021-07-28 $32.04 $32.14 $32.02 $32.14 $32.14 6,792
2021-07-27 $32.06 $32.20 $31.95 $32.10 $32.10 3,659
2021-07-26 $32.15 $32.26 $32.09 $32.09 $32.09 5,576
2021-07-23 $32.30 $32.30 $32.00 $32.15 $32.15 2,360
2021-07-22 $31.89 $32.02 $31.89 $32.01 $32.01 5,232
2021-07-21 $31.80 $31.99 $31.80 $31.97 $31.97 7,955
2021-07-20 $31.48 $31.89 $31.46 $31.89 $31.89 10,046
2021-07-19 $31.51 $31.79 $31.32 $31.43 $31.43 8,991
2021-07-16 $32.06 $32.06 $31.73 $31.91 $31.91 4,153
2021-07-15 $31.83 $32.00 $31.82 $31.90 $31.90 6,600
2021-07-14 $32.02 $32.02 $31.83 $31.98 $31.98 7,211
2021-07-13 $31.83 $31.88 $31.80 $31.88 $31.88 3,235
2021-07-12 $31.87 $31.96 $31.81 $31.90 $31.90 11,246
2021-07-09 $31.95 $31.99 $31.94 $31.98 $31.98 2,695
2021-07-08 $31.80 $31.94 $31.74 $31.84 $31.84 3,968
2021-07-07 $31.87 $31.98 $31.78 $31.89 $31.89 30,140
2021-07-06 $32.00 $32.00 $31.76 $31.77 $31.77 22,965
2021-07-02 $31.83 $31.95 $31.77 $31.92 $31.92 54,707
2021-07-01 $31.95 $31.95 $31.65 $31.92 $31.92 9,215
2021-06-30 $31.85 $31.85 $31.72 $31.76 $31.76 3,024
2021-06-29 $31.67 $31.90 $31.65 $31.70 $31.70 6,016
2021-06-28 $31.93 $31.93 $31.70 $31.80 $31.80 10,180
2021-06-25 $31.67 $31.89 $31.66 $31.77 $31.77 5,630
2021-06-24 $31.87 $31.87 $31.63 $31.74 $31.74 9,359
2021-06-23 $31.60 $31.77 $31.60 $31.68 $31.68 3,034
2021-06-22 $31.58 $31.79 $31.54 $31.69 $31.69 4,373
2021-06-21 $31.59 $31.73 $31.52 $31.66 $31.66 4,876
2021-06-18 $31.43 $31.52 $31.38 $31.40 $31.40 5,132
2021-06-17 $31.32 $31.45 $31.30 $31.31 $31.31 1,806
2021-06-16 $31.30 $31.47 $31.26 $31.34 $31.34 6,363
2021-06-15 $31.28 $31.49 $31.28 $31.38 $31.38 2,479
2021-06-14 $31.55 $31.55 $31.35 $31.39 $31.39 10,057
2021-06-11 $31.37 $31.45 $31.25 $31.35 $31.35 3,976
2021-06-10 $31.40 $31.40 $31.25 $31.35 $31.35 7,877
2021-06-09 $31.25 $31.40 $31.20 $31.29 $31.29 1,677,840
2021-06-08 $31.23 $31.32 $31.17 $31.17 $31.17 13,684
2021-06-07 $31.23 $31.29 $31.15 $31.29 $31.29 12,945
2021-06-04 $31.14 $31.28 $31.14 $31.23 $31.23 3,520
2021-06-03 $31.15 $31.15 $31.04 $31.14 $31.14 4,563
2021-06-02 $31.14 $31.21 $31.06 $31.12 $31.12 10,566
2021-06-01 $31.31 $31.31 $31.04 $31.23 $31.23 37,722
2021-05-28 $31.01 $31.24 $31.01 $31.05 $31.05 18,032
2021-05-27 $31.20 $31.25 $31.04 $31.15 $31.15 6,950
2021-05-26 $30.95 $31.17 $30.95 $31.05 $31.05 16,545
2021-05-25 $31.04 $31.13 $30.89 $30.92 $30.92 34,576
2021-05-24 $30.90 $31.07 $30.90 $30.99 $30.99 11,167
2021-05-21 $31.00 $31.00 $30.79 $30.86 $30.86 5,751
2021-05-20 $30.67 $30.84 $30.66 $30.78 $30.78 26,462
2021-05-19 $30.21 $30.49 $30.14 $30.46 $30.46 34,927
2021-05-18 $30.87 $30.87 $30.50 $30.53 $30.53 5,812
2021-05-17 $30.54 $30.71 $30.51 $30.61 $30.61 4,367
2021-05-14 $30.60 $30.75 $30.56 $30.64 $30.64 14,825
2021-05-13 $30.28 $30.46 $30.15 $30.34 $30.34 23,701
2021-05-12 $30.33 $30.33 $29.87 $29.95 $29.95 8,999
2021-05-11 $30.53 $30.56 $30.29 $30.54 $30.54 54,941
2021-05-10 $30.53 $30.73 $30.53 $30.62 $30.62 1,933
2021-05-07 $30.60 $30.77 $30.60 $30.77 $30.77 5,659
2021-05-06 $30.38 $30.66 $30.34 $30.60 $30.60 4,180
2021-05-05 $30.48 $30.65 $30.43 $30.61 $30.61 4,279
2021-05-04 $30.40 $30.51 $30.26 $30.42 $30.42 22,737
2021-05-03 $30.54 $30.54 $30.54 $30.54 $30.54 492
2021-04-30 $30.28 $30.60 $30.28 $30.35 $30.35 1,585
2021-04-29 $30.46 $30.62 $30.46 $30.57 $30.57 8,850
2021-04-28 $30.60 $30.60 $30.41 $30.41 $30.41 5,760
2021-04-27 $30.41 $30.58 $30.37 $30.41 $30.41 16,340
2021-04-26 $30.40 $30.57 $30.40 $30.47 $30.47 3,983
2021-04-23 $30.32 $30.57 $30.30 $30.42 $30.42 5,881
2021-04-22 $30.35 $30.39 $30.12 $30.23 $30.23 13,225
2021-04-21 $30.23 $30.41 $30.23 $30.23 $30.23 11,750
2021-04-20 $30.17 $30.23 $30.08 $30.10 $30.10 28,378
2021-04-19 $30.30 $30.37 $30.17 $30.26 $30.26 16,556
2021-04-16 $30.35 $30.44 $30.35 $30.41 $30.41 2,119
2021-04-15 $30.34 $30.50 $30.26 $30.26 $30.26 12,533
2021-04-14 $30.39 $30.47 $30.28 $30.38 $30.38 4,490
2021-04-13 $30.25 $30.54 $30.25 $30.54 $30.54 5,640
2021-04-12 $30.45 $30.53 $30.29 $30.53 $30.53 13,719
2021-04-09 $30.40 $30.49 $30.40 $30.49 $30.49 3,606
2021-04-08 $30.43 $30.48 $30.43 $30.46 $30.46 6,942
2021-04-07 $30.42 $30.46 $30.37 $30.37 $30.37 4,633
2021-04-06 $30.33 $30.45 $30.32 $30.37 $30.37 11,383
2021-04-05 $30.34 $30.45 $30.24 $30.45 $30.45 4,815
2021-04-01 $30.16 $30.27 $30.16 $30.20 $30.20 7,701
2021-03-31 $30.08 $30.32 $30.08 $30.20 $30.20 18,063
2021-03-30 $30.06 $30.20 $29.92 $30.11 $30.11 20,341
2021-03-29 $30.08 $30.24 $30.03 $30.10 $30.10 7,158
2021-03-26 $29.97 $30.12 $29.97 $30.10 $30.10 4,854
2021-03-25 $29.81 $30.02 $29.75 $29.85 $29.85 8,814
2021-03-24 $29.93 $30.08 $29.87 $29.87 $29.87 1,999
2021-03-23 $30.10 $30.10 $29.80 $29.91 $29.91 1,446
2021-03-22 $29.88 $30.12 $29.88 $30.08 $30.08 3,206
2021-03-19 $29.87 $30.03 $29.76 $29.90 $29.90 7,578
2021-03-18 $29.70 $29.91 $29.70 $29.81 $29.81 9,387
2021-03-17 $29.76 $30.03 $29.74 $29.93 $29.93 5,704
2021-03-16 $29.83 $29.96 $29.80 $29.90 $29.90 4,783
2021-03-15 $29.77 $29.83 $29.74 $29.83 $29.83 720
2021-03-12 $29.80 $29.81 $29.61 $29.67 $29.67 12,253
2021-03-11 $29.64 $29.83 $29.63 $29.79 $29.79 6,238
2021-03-10 $29.55 $29.60 $29.47 $29.57 $29.57 5,429
2021-03-09 $29.41 $29.57 $29.40 $29.40 $29.40 7,761
2021-03-08 $29.26 $29.35 $29.09 $29.10 $29.10 8,438
2021-03-05 $28.73 $29.19 $28.55 $29.18 $29.18 3,933
2021-03-04 $28.90 $28.93 $28.52 $28.57 $28.57 3,338
2021-03-03 $29.16 $29.19 $28.91 $28.91 $28.91 4,162
2021-03-02 $29.36 $29.52 $29.24 $29.30 $29.30 6,155
2021-03-01 $29.32 $29.56 $29.32 $29.42 $29.42 11,393
2021-02-26 $28.96 $29.11 $28.79 $28.99 $28.99 3,610
2021-02-25 $29.45 $29.45 $28.86 $28.90 $28.90 15,983
2021-02-24 $29.17 $29.45 $29.17 $29.40 $29.40 10,866
2021-02-23 $29.10 $29.37 $28.93 $29.17 $29.17 17,261
2021-02-22 $29.25 $29.49 $29.25 $29.34 $29.34 7,449
2021-02-19 $29.60 $29.60 $29.24 $29.34 $29.34 12,412
2021-02-18 $29.41 $29.45 $29.32 $29.42 $29.42 4,787
2021-02-17 $29.33 $29.57 $29.32 $29.46 $29.46 2,215
2021-02-16 $29.35 $29.45 $29.35 $29.45 $29.45 11,069
2021-02-12 $29.32 $29.36 $29.30 $29.36 $29.36 19,395
2021-02-11 $29.21 $29.31 $29.21 $29.30 $29.30 26,986
2021-02-10 $29.30 $29.33 $29.25 $29.31 $29.31 21,875
2021-02-09 $29.26 $29.30 $29.26 $29.26 $29.26 7,529
2021-02-08 $29.37 $29.42 $29.26 $29.27 $29.27 14,121
2021-02-05 $29.32 $29.32 $29.18 $29.24 $29.24 15,286
2021-02-04 $29.17 $29.32 $29.15 $29.32 $29.32 7,299
2021-02-03 $29.16 $29.27 $29.09 $29.21 $29.21 19,331
2021-02-02 $29.03 $29.24 $28.98 $29.05 $29.05 15,524
2021-02-01 $28.64 $29.00 $28.64 $28.72 $28.72 3,317
2021-01-29 $28.93 $28.93 $28.46 $28.46 $28.46 13,797
2021-01-28 $28.60 $28.97 $28.60 $28.73 $28.73 16,933
2021-01-27 $28.88 $28.89 $28.53 $28.68 $28.68 20,828
2021-01-26 $29.08 $29.11 $28.99 $29.01 $29.01 19,920
2021-01-25 $28.93 $29.07 $28.93 $29.02 $29.02 7,501
2021-01-22 $29.11 $29.16 $29.01 $29.11 $29.11 11,422
2021-01-21 $28.93 $29.22 $28.93 $28.96 $28.96 13,105
2021-01-20 $29.05 $29.08 $28.93 $29.08 $29.08 14,277
2021-01-19 $28.88 $29.07 $28.80 $28.95 $28.95 37,072
2021-01-15 $28.53 $28.81 $28.53 $28.78 $28.78 13,217
2021-01-14 $28.68 $28.91 $28.66 $28.66 $28.66 31,679
2021-01-13 $28.71 $28.76 $28.66 $28.72 $28.72 14,151
2021-01-12 $28.56 $28.73 $28.56 $28.64 $28.64 5,066
2021-01-11 $28.52 $28.87 $28.52 $28.66 $28.66 11,618
2021-01-08 $28.66 $28.77 $28.61 $28.66 $28.66 9,138
2021-01-07 $28.66 $28.66 $28.60 $28.61 $28.61 7,033
2021-01-06 $28.56 $28.65 $28.42 $28.42 $28.42 10,596
2021-01-05 $28.50 $28.55 $28.26 $28.41 $28.41 10,770
2021-01-04 $28.43 $28.60 $28.14 $28.39 $28.39 8,943
2020-12-31 $28.34 $28.54 $28.34 $28.54 $28.54 861
2020-12-30 $28.46 $28.50 $28.35 $28.37 $28.37 8,270
2020-12-29 $28.39 $28.59 $28.39 $28.56 $28.56 35,475
2020-12-28 $28.55 $28.60 $28.35 $28.43 $28.43 38,870
2020-12-24 $28.23 $28.28 $28.19 $28.28 $28.28 3,703
2020-12-23 $28.19 $28.36 $28.15 $28.15 $28.15 33,315
2020-12-22 $27.97 $28.22 $27.97 $28.07 $28.07 4,541
2020-12-21 $27.89 $28.35 $27.89 $28.05 $28.05 46,789
2020-12-18 $28.62 $28.74 $28.49 $28.59 $28.18 10,519
2020-12-17 $28.58 $28.75 $28.58 $28.75 $28.34 6,824
2020-12-16 $28.39 $28.66 $28.39 $28.54 $28.13 84,218
2020-12-15 $28.60 $28.62 $28.49 $28.53 $28.12 8,954
2020-12-14 $28.51 $28.65 $28.47 $28.54 $28.13 9,652
2020-12-11 $28.63 $28.63 $28.44 $28.55 $28.14 8,853
2020-12-10 $28.47 $28.64 $28.47 $28.53 $28.12 4,022
2020-12-09 $28.44 $28.56 $28.41 $28.45 $28.04 22,200
2020-12-08 $28.31 $28.55 $28.31 $28.53 $28.12 8,955
2020-12-07 $28.35 $28.63 $28.35 $28.56 $28.15 8,231
2020-12-04 $28.71 $28.71 $28.39 $28.63 $28.22 3,116
2020-12-03 $28.30 $28.59 $28.29 $28.55 $28.14 35,755
2020-12-02 $28.31 $28.57 $28.31 $28.57 $28.16 13,718
2020-12-01 $28.29 $28.51 $28.29 $28.38 $27.97 4,665
2020-11-30 $28.27 $28.40 $28.12 $28.31 $27.90 12,425
2020-11-27 $28.23 $28.33 $28.23 $28.23 $27.82 4,775
2020-11-25 $28.15 $28.25 $28.15 $28.25 $27.84 7,408
2020-11-24 $28.03 $28.30 $28.03 $28.30 $27.89 106,035
2020-11-23 $28.00 $28.12 $27.90 $28.09 $27.69 31,799
2020-11-20 $27.96 $28.14 $27.85 $27.85 $27.45 5,420
2020-11-19 $28.09 $28.18 $27.93 $27.97 $27.57 4,326
2020-11-18 $28.06 $28.18 $27.91 $28.04 $27.64 20,548
2020-11-17 $27.92 $28.09 $27.92 $28.05 $27.64 4,420
2020-11-16 $28.30 $28.30 $27.89 $28.19 $27.79 26,830
2020-11-13 $27.64 $28.01 $27.64 $27.97 $27.57 6,756
2020-11-12 $27.67 $27.88 $27.65 $27.67 $27.27 92,106
2020-11-11 $27.82 $27.86 $27.70 $27.78 $27.38 73,076
2020-11-10 $27.47 $27.96 $27.47 $27.96 $27.56 3,844
2020-11-09 $28.00 $28.14 $27.57 $27.62 $27.22 33,187
2020-11-06 $27.47 $27.58 $27.45 $27.51 $27.12 9,674
2020-11-05 $27.29 $27.57 $27.29 $27.41 $27.02 10,113
2020-11-04 $26.99 $27.46 $26.98 $27.00 $26.61 3,748
2020-11-03 $26.38 $26.82 $26.36 $26.71 $26.33 13,378
2020-11-02 $26.14 $26.39 $26.06 $26.16 $25.78 16,689
2020-10-30 $26.02 $26.02 $25.81 $25.94 $25.56 6,781
2020-10-29 $26.05 $26.42 $25.99 $26.31 $25.93 19,697
2020-10-28 $26.50 $26.50 $25.95 $25.95 $25.58 47,434
2020-10-27 $26.85 $26.89 $26.77 $26.82 $26.43 15,208
2020-10-26 $26.95 $26.95 $26.61 $26.77 $26.39 15,190
2020-10-23 $27.07 $27.15 $26.97 $27.11 $26.72 8,075
2020-10-22 $26.90 $27.14 $26.90 $27.03 $26.64 16,566
2020-10-21 $26.95 $27.12 $26.91 $26.97 $26.58 20,962
2020-10-20 $26.99 $27.11 $26.92 $26.98 $26.59 11,983
2020-10-19 $27.13 $27.15 $26.88 $26.88 $26.49 10,303
2020-10-16 $27.17 $27.29 $27.13 $27.20 $26.81 15,306
2020-10-15 $27.29 $27.30 $27.12 $27.16 $26.77 48,054
2020-10-14 $27.19 $27.25 $27.17 $27.21 $26.82 10,818
2020-10-13 $27.19 $27.19 $27.17 $27.18 $26.79 6,566
2020-10-12 $27.18 $27.20 $27.15 $27.18 $26.79 6,818
2020-10-09 $27.15 $27.20 $27.12 $27.18 $26.79 8,929
2020-10-08 $27.15 $27.15 $27.08 $27.13 $26.74 13,212
2020-10-07 $27.01 $27.10 $27.00 $27.04 $26.65 6,045
2020-10-06 $27.00 $27.06 $26.90 $26.90 $26.51 5,551
2020-10-05 $26.82 $27.02 $26.80 $26.92 $26.53 24,847
2020-10-02 $26.81 $26.84 $26.71 $26.71 $26.33 8,328
2020-10-01 $26.84 $26.96 $26.78 $26.87 $26.48 12,190
2020-09-30 $26.72 $26.87 $26.72 $26.76 $26.38 8,836
2020-09-29 $26.74 $26.74 $26.61 $26.71 $26.33 20,125
2020-09-28 $26.55 $26.84 $26.52 $26.75 $26.37 8,024
2020-09-25 $26.06 $26.45 $26.06 $26.40 $26.02 25,430
2020-09-24 $26.10 $26.46 $26.10 $26.15 $25.77 6,260
2020-09-23 $26.54 $26.54 $26.05 $26.05 $25.68 20,722
2020-09-22 $26.36 $26.59 $26.30 $26.59 $26.21 24,416
2020-09-21 $26.18 $26.48 $26.03 $26.48 $26.10 18,266
2020-09-18 $26.60 $26.64 $26.43 $26.47 $26.09 8,139
2020-09-17 $26.44 $26.72 $26.35 $26.72 $26.34 14,220
2020-09-16 $26.69 $26.81 $26.69 $26.71 $26.33 12,179
2020-09-15 $26.57 $26.74 $26.57 $26.62 $26.24 15,195
2020-09-14 $26.41 $26.68 $26.41 $26.52 $26.14 19,790
2020-09-11 $26.27 $26.39 $26.20 $26.26 $25.88 8,475
2020-09-10 $26.72 $26.72 $26.17 $26.17 $25.79 15,944
2020-09-09 $26.31 $26.55 $26.31 $26.46 $26.08 14,563
2020-09-08 $26.20 $26.39 $26.07 $26.07 $25.70 14,016
2020-09-04 $26.49 $26.49 $26.10 $26.44 $26.06 12,470
2020-09-03 $26.91 $26.91 $26.35 $26.40 $26.02 18,119
2020-09-02 $26.75 $26.84 $26.65 $26.84 $26.45 8,837
2020-09-01 $26.63 $26.82 $26.60 $26.82 $26.43 39,089
2020-08-31 $26.74 $26.79 $26.69 $26.75 $26.37 5,412
2020-08-28 $26.56 $26.78 $26.56 $26.62 $26.24 8,412
2020-08-27 $26.63 $26.65 $26.53 $26.53 $26.15 14,624
2020-08-26 $26.59 $26.71 $26.51 $26.52 $26.14 28,752
2020-08-25 $26.67 $26.68 $26.46 $26.59 $26.21 29,345
2020-08-24 $26.42 $26.66 $26.40 $26.54 $26.15 99,756
2020-08-21 $26.22 $26.37 $26.22 $26.32 $25.94 9,230
2020-08-20 $26.36 $26.45 $26.23 $26.24 $25.86 34,605
2020-08-19 $26.22 $26.36 $26.22 $26.26 $25.88 44,254
2020-08-18 $26.40 $26.40 $26.27 $26.35 $25.97 13,036
2020-08-17 $26.36 $26.46 $26.22 $26.44 $26.06 57,835
2020-08-14 $26.33 $26.42 $26.03 $26.20 $25.82 27,337
2020-08-13 $26.28 $26.41 $26.20 $26.22 $25.84 22,932
2020-08-12 $26.16 $26.40 $26.16 $26.21 $25.83 9,925
2020-08-11 $26.32 $26.35 $26.16 $26.16 $25.78 4,333
2020-08-10 $26.21 $26.40 $26.20 $26.20 $25.82 32,632
2020-08-07 $26.09 $26.27 $26.09 $26.20 $25.82 14,890
2020-08-06 $26.23 $26.24 $26.11 $26.16 $25.78 17,402
2020-08-05 $26.16 $26.23 $26.10 $26.22 $25.85 26,128
2020-08-04 $26.02 $26.20 $25.98 $26.14 $25.76 54,293
2020-08-03 $26.13 $26.13 $25.95 $25.98 $25.61 105,259
2020-07-31 $26.00 $26.00 $25.72 $26.00 $25.63 49,867
2020-07-30 $25.84 $25.89 $25.75 $25.77 $25.40 46,125
2020-07-29 $25.83 $25.90 $25.79 $25.84 $25.47 46,025
2020-07-28 $25.78 $25.90 $25.78 $25.82 $25.45 13,538
2020-07-27 $25.81 $25.85 $25.76 $25.76 $25.39 28,566
2020-07-24 $25.58 $25.83 $25.58 $25.77 $25.40 6,824
2020-07-23 $25.87 $25.89 $25.63 $25.70 $25.33 17,114
2020-07-22 $25.71 $25.93 $25.53 $25.82 $25.45 23,409
2020-07-21 $25.93 $26.00 $25.67 $25.70 $25.33 18,356
2020-07-20 $25.80 $25.90 $25.73 $25.82 $25.45 5,776
2020-07-17 $25.75 $25.81 $25.66 $25.80 $25.43 12,767
2020-07-16 $25.58 $25.79 $25.57 $25.79 $25.42 5,260
2020-07-15 $25.58 $25.62 $25.58 $25.61 $25.24 5,558
2020-07-14 $25.57 $25.62 $25.44 $25.60 $25.23 40,322
2020-07-13 $25.58 $25.62 $25.33 $25.33 $24.97 12,524
2020-07-10 $25.49 $25.68 $25.35 $25.68 $25.31 30,768
2020-07-09 $25.58 $25.58 $25.20 $25.27 $24.91 14,455
2020-07-08 $25.36 $25.48 $25.27 $25.40 $25.04 12,444
2020-07-07 $25.49 $25.49 $25.18 $25.18 $24.82 11,630
2020-07-06 $25.31 $25.65 $25.31 $25.35 $24.99 13,716
2020-07-02 $25.34 $25.41 $25.18 $25.32 $24.96 5,328
2020-07-01 $25.11 $25.16 $25.02 $25.02 $24.66 1,909
2020-06-30 $24.81 $25.11 $24.81 $25.04 $24.68 7,065
2020-06-29 $24.45 $24.88 $24.45 $24.84 $24.48 16,802
2020-06-26 $24.63 $24.67 $24.34 $24.34 $23.99 6,916
2020-06-25 $24.74 $24.84 $24.63 $24.84 $24.48 36,967
2020-06-24 $24.80 $24.80 $24.48 $24.61 $24.26 89,900
2020-06-23 $25.00 $25.12 $24.90 $24.90 $24.54 25,982
2020-06-22 $25.00 $25.00 $24.83 $24.92 $24.56 12,669
2020-06-19 $24.84 $24.99 $24.64 $24.77 $24.42 46,796
2020-06-18 $24.70 $24.95 $24.70 $24.73 $24.37 24,628
2020-06-17 $24.83 $24.93 $24.80 $24.85 $24.49 10,665
2020-06-16 $25.00 $25.00 $24.75 $24.88 $24.52 33,469
2020-06-15 $24.84 $24.90 $24.73 $24.83 $24.47 16,725
2020-06-12 $25.00 $25.00 $24.59 $24.74 $24.38 32,940
2020-06-11 $24.50 $24.96 $24.50 $24.80 $24.44 30,491
2020-06-10 $24.82 $24.99 $24.76 $24.88 $24.52 11,089
2020-06-09 $24.93 $24.99 $24.76 $24.88 $24.52 24,176
2020-06-08 $24.99 $25.00 $24.76 $25.00 $24.64 13,379
2020-06-05 $24.88 $25.00 $24.79 $24.87 $24.51 12,747
2020-06-04 $24.74 $24.96 $24.73 $24.74 $24.38 45,728
2020-06-03 $24.81 $24.92 $24.73 $24.76 $24.40 37,385
2020-06-02 $24.61 $24.89 $24.61 $24.72 $24.37 24,440
2020-06-01 $24.54 $24.87 $24.54 $24.65 $24.30 76,805
2020-05-29 $24.42 $24.76 $24.42 $24.63 $24.28 6,838
2020-05-28 $24.59 $24.74 $24.57 $24.57 $24.22 14,811
2020-05-27 $24.48 $24.83 $24.48 $24.62 $24.27 11,155
2020-05-26 $24.71 $24.72 $24.52 $24.52 $24.17 62,603
2020-05-22 $24.54 $24.63 $24.39 $24.63 $24.28 32,205
2020-05-21 $24.50 $24.59 $24.44 $24.58 $24.23 20,891
2020-05-20 $24.53 $24.61 $24.38 $24.51 $24.16 9,778
2020-05-19 $24.18 $24.58 $24.18 $24.28 $23.93 95,856
2020-05-18 $24.59 $24.59 $24.25 $24.32 $23.97 89,158
2020-05-15 $23.88 $24.14 $23.88 $23.98 $23.63 63,271
2020-05-14 $24.29 $24.29 $23.58 $23.90 $23.56 37,938
2020-05-13 $23.82 $23.96 $23.59 $23.68 $23.34 22,933
2020-05-12 $24.03 $24.20 $23.89 $23.89 $23.55 18,849
2020-05-11 $23.88 $24.20 $23.83 $24.00 $23.65 23,900
2020-05-08 $24.03 $24.03 $23.90 $23.98 $23.64 6,800
2020-05-07 $23.96 $23.99 $23.73 $23.74 $23.40 21,008
2020-05-06 $23.76 $23.86 $23.60 $23.86 $23.52 357,981
2020-05-05 $23.72 $23.88 $23.72 $23.78 $23.43 23,380
2020-05-04 $23.33 $23.89 $23.33 $23.73 $23.39 84,704
2020-05-01 $23.53 $23.65 $23.39 $23.54 $23.20 130,193
2020-04-30 $23.89 $23.89 $23.71 $23.82 $23.48 15,711
2020-04-29 $23.79 $24.02 $23.68 $24.01 $23.67 77,751
2020-04-28 $23.51 $23.81 $23.46 $23.47 $23.13 25,700
2020-04-27 $23.30 $23.78 $23.30 $23.50 $23.16 27,987
2020-04-24 $23.22 $23.43 $23.17 $23.29 $22.96 37,108
2020-04-23 $23.09 $23.36 $23.01 $23.17 $22.84 46,934
2020-04-22 $22.97 $23.26 $22.94 $23.16 $22.83 49,498
2020-04-21 $22.99 $22.99 $22.59 $22.88 $22.55 32,309
2020-04-20 $22.51 $23.24 $22.18 $23.16 $22.82 42,978
2020-04-17 $23.23 $23.37 $23.21 $23.25 $22.92 41,189
2020-04-16 $23.25 $23.25 $23.20 $23.22 $22.88 10,120
2020-04-15 $23.04 $23.25 $23.04 $23.25 $22.92 21,587
2020-04-14 $23.23 $23.23 $23.13 $23.14 $22.81 20,330
2020-04-13 $23.25 $23.25 $23.08 $23.11 $22.77 36,716
2020-04-09 $23.13 $23.16 $23.05 $23.08 $22.75 37,705
2020-04-08 $23.22 $23.22 $22.99 $23.06 $22.73 206,555
2020-04-07 $23.20 $23.20 $22.92 $22.98 $22.65 13,503
2020-04-06 $22.99 $23.07 $22.80 $22.99 $22.66 34,512
2020-04-03 $22.62 $22.62 $22.39 $22.50 $22.18 15,992
2020-04-02 $22.33 $22.51 $22.14 $22.44 $22.12 123,209
2020-04-01 $22.36 $22.45 $22.00 $22.11 $21.79 45,725
2020-03-31 $22.38 $22.74 $22.38 $22.51 $22.19 24,094
2020-03-30 $22.25 $22.56 $22.20 $22.48 $22.16 17,520
2020-03-27 $21.88 $22.29 $21.88 $22.15 $21.83 213,531
2020-03-26 $22.17 $22.44 $22.17 $22.44 $22.12 245,137
2020-03-25 $21.90 $22.41 $21.71 $22.05 $21.73 251,222
2020-03-24 $21.66 $21.92 $21.33 $21.73 $21.42 314,430
2020-03-23 $20.94 $21.12 $20.54 $20.80 $20.50 281,889
2020-03-20 $21.45 $21.64 $21.09 $21.12 $20.81 581,469
2020-03-19 $21.01 $21.71 $21.01 $21.25 $20.94 137,296
2020-03-18 $20.94 $21.54 $20.14 $21.23 $20.93 58,441
2020-03-17 $21.48 $22.44 $21.01 $22.32 $22.00 36,634
2020-03-16 $21.03 $22.55 $21.03 $21.21 $20.91 130,961
2020-03-13 $23.03 $23.73 $21.98 $23.70 $23.36 92,173
2020-03-12 $22.64 $23.37 $21.90 $21.90 $21.59 62,431
2020-03-11 $24.75 $24.83 $23.85 $24.18 $23.83 45,649
2020-03-10 $25.00 $25.39 $24.16 $25.34 $24.98 63,323
2020-03-09 $24.24 $25.12 $23.95 $24.33 $23.98 128,586
2020-03-06 $26.05 $26.34 $25.62 $26.32 $25.94 48,242
2020-03-05 $27.08 $27.30 $26.50 $26.71 $26.32 56,740
2020-03-04 $27.13 $27.70 $26.88 $27.70 $27.30 85,602
2020-03-03 $27.26 $27.71 $26.26 $26.46 $26.08 87,540
2020-03-02 $25.99 $27.29 $25.99 $27.29 $26.90 102,784
2020-02-28 $25.37 $25.96 $25.14 $25.91 $25.54 34,802
2020-02-27 $27.17 $27.38 $26.40 $26.40 $26.02 22,300
2020-02-26 $27.78 $28.07 $27.47 $27.55 $27.15 26,008
2020-02-25 $28.49 $28.49 $27.51 $27.59 $27.19 27,423
2020-02-24 $28.39 $28.67 $28.28 $28.42 $28.01 37,705
2020-02-21 $29.04 $29.07 $29.02 $29.05 $28.63 25,020
2020-02-20 $29.05 $29.05 $29.01 $29.04 $28.62 22,704
2020-02-19 $29.05 $29.05 $29.02 $29.02 $28.60 20,061
2020-02-18 $29.10 $29.10 $29.00 $29.02 $28.60 23,496
2020-02-14 $29.07 $29.07 $29.00 $29.04 $28.62 6,705
2020-02-13 $29.03 $29.03 $29.00 $29.03 $28.61 11,859
2020-02-12 $28.99 $29.06 $28.99 $29.03 $28.61 7,709
2020-02-11 $29.04 $29.04 $28.94 $28.99 $28.57 34,643
2020-02-10 $28.80 $28.95 $28.80 $28.95 $28.53 17,341
2020-02-07 $28.85 $28.92 $28.75 $28.83 $28.42 39,180
2020-02-06 $28.93 $28.93 $28.77 $28.83 $28.42 16,145
2020-02-05 $28.68 $28.82 $28.67 $28.77 $28.36 28,952
2020-02-04 $28.49 $28.68 $28.49 $28.62 $28.21 111,588
2020-02-03 $28.31 $28.44 $28.23 $28.30 $27.89 22,404
2020-01-31 $28.41 $28.44 $28.09 $28.17 $27.77 30,926
2020-01-30 $28.22 $28.58 $28.22 $28.51 $28.10 33,730
2020-01-29 $28.47 $28.57 $28.42 $28.45 $28.04 136,412
2020-01-28 $28.35 $28.50 $28.35 $28.49 $28.08 13,040
2020-01-27 $28.24 $28.50 $28.15 $28.23 $27.82 37,163
2020-01-24 $28.70 $28.70 $28.49 $28.54 $28.13 30,640
2020-01-23 $28.57 $28.72 $28.56 $28.70 $28.29 26,411
2020-01-22 $28.67 $28.69 $28.62 $28.62 $28.21 20,432
2020-01-21 $28.60 $28.71 $28.60 $28.67 $28.26 25,864
2020-01-17 $28.65 $28.72 $28.63 $28.69 $28.28 17,780
2020-01-16 $28.70 $28.70 $28.62 $28.65 $28.24 55,817
2020-01-15 $28.67 $28.71 $28.62 $28.70 $28.29 12,061
2020-01-14 $28.58 $28.72 $28.58 $28.72 $28.31 22,108
2020-01-13 $28.61 $28.69 $28.60 $28.60 $28.19 27,283
2020-01-10 $28.66 $28.68 $28.59 $28.61 $28.20 26,572
2020-01-09 $28.65 $28.71 $28.57 $28.71 $28.30 21,898
2020-01-08 $28.62 $28.65 $28.52 $28.60 $28.19 13,875
2020-01-07 $28.50 $28.63 $28.49 $28.63 $28.22 22,030
2020-01-06 $28.45 $28.56 $28.44 $28.55 $28.14 154,975
2020-01-03 $28.41 $28.55 $28.41 $28.46 $28.05 126,064
2020-01-02 $28.54 $28.61 $28.45 $28.57 $28.16 25,839
2019-12-31 $28.37 $28.50 $28.32 $28.48 $28.07 15,788
2019-12-30 $28.42 $28.49 $28.38 $28.43 $28.02 34,697
2019-12-27 $28.56 $28.56 $28.45 $28.48 $28.07 18,741
2019-12-26 $28.41 $28.54 $28.41 $28.54 $28.13 48,092
2019-12-24 $28.45 $28.47 $28.39 $28.44 $28.03 7,740
2019-12-23 $28.48 $28.51 $28.28 $28.44 $28.04 56,664
2019-12-20 $28.88 $28.92 $28.82 $28.86 $28.03 16,951
2019-12-19 $28.81 $28.85 $28.81 $28.82 $27.99 15,112
2019-12-18 $28.82 $28.87 $28.82 $28.86 $28.03 8,948
2019-12-17 $28.86 $28.86 $28.80 $28.84 $28.01 21,276
2019-12-16 $28.87 $28.91 $28.81 $28.87 $28.04 79,488
2019-12-13 $28.78 $28.81 $28.73 $28.79 $27.97 12,650
2019-12-12 $28.68 $28.75 $28.66 $28.75 $27.93 35,322
2019-12-11 $28.67 $28.69 $28.61 $28.63 $27.81 6,062
2019-12-10 $28.63 $28.78 $28.60 $28.67 $27.85 128,370
2019-12-09 $28.63 $28.70 $28.62 $28.62 $27.80 23,303
2019-12-06 $28.63 $28.70 $28.63 $28.64 $27.82 23,587
2019-12-05 $28.50 $28.57 $28.46 $28.52 $27.70 21,238
2019-12-04 $28.52 $28.56 $28.51 $28.51 $27.69 8,034
2019-12-03 $28.37 $28.40 $28.25 $28.37 $27.56 12,097
2019-12-02 $28.59 $28.63 $28.47 $28.54 $27.72 14,881
2019-11-29 $28.64 $28.67 $28.63 $28.63 $27.81 1,314
2019-11-27 $28.68 $28.71 $28.63 $28.71 $27.89 6,331
2019-11-26 $28.59 $28.65 $28.58 $28.65 $27.83 34,053
2019-11-25 $28.52 $28.62 $28.52 $28.62 $27.80 23,527
2019-11-22 $28.50 $28.50 $28.44 $28.46 $27.65 14,594
2019-11-21 $28.42 $28.49 $28.40 $28.43 $27.62 15,894
2019-11-20 $28.46 $28.48 $28.35 $28.43 $27.62 13,461
2019-11-19 $28.49 $28.54 $28.47 $28.53 $27.71 23,835
2019-11-18 $28.49 $28.51 $28.41 $28.47 $27.65 16,669
2019-11-15 $28.48 $28.52 $28.45 $28.47 $27.65 11,549
2019-11-14 $28.45 $28.49 $28.44 $28.48 $27.66 4,060
2019-11-13 $28.42 $28.50 $28.42 $28.42 $27.61 4,828
2019-11-12 $28.45 $28.49 $28.42 $28.42 $27.61 13,637
2019-11-11 $28.39 $28.48 $28.39 $28.44 $27.63 20,321
2019-11-08 $28.45 $28.46 $28.42 $28.44 $27.62 19,249
2019-11-07 $28.46 $28.46 $28.40 $28.43 $27.61 9,680
2019-11-06 $28.38 $28.41 $28.38 $28.41 $27.59 8,248
2019-11-05 $28.37 $28.41 $28.37 $28.37 $27.56 16,867
2019-11-04 $28.43 $28.43 $28.37 $28.38 $27.57 49,180
2019-11-01 $28.44 $28.44 $28.33 $28.36 $27.55 43,698
2019-10-31 $28.31 $28.48 $28.28 $28.30 $27.49 32,028
2019-10-30 $28.33 $28.37 $28.28 $28.30 $27.49 7,829
2019-10-29 $28.28 $28.32 $28.27 $28.28 $27.47 7,192
2019-10-28 $28.20 $28.34 $28.20 $28.34 $27.53 12,834
2019-10-25 $28.17 $28.27 $28.17 $28.27 $27.46 21,878
2019-10-24 $28.12 $28.20 $28.11 $28.20 $27.39 16,206
2019-10-23 $28.12 $28.15 $27.99 $28.10 $27.30 24,377
2019-10-22 $28.10 $28.17 $28.07 $28.12 $27.31 22,288
2019-10-21 $28.06 $28.10 $28.05 $28.10 $27.30 11,704
2019-10-18 $27.99 $28.04 $27.94 $28.02 $27.22 8,530
2019-10-17 $27.95 $28.07 $27.95 $28.01 $27.21 26,397
2019-10-16 $27.97 $27.99 $27.90 $27.90 $27.10 17,935
2019-10-15 $27.80 $28.02 $27.80 $28.00 $27.20 10,572
2019-10-14 $27.64 $27.76 $27.64 $27.73 $26.94 12,056
2019-10-11 $27.70 $27.89 $27.67 $27.67 $26.88 35,309
2019-10-10 $27.55 $27.55 $27.39 $27.41 $26.63 11,143
2019-10-09 $27.28 $27.37 $27.21 $27.31 $26.53 15,065
2019-10-08 $27.22 $27.29 $27.02 $27.07 $26.29 17,107
2019-10-07 $27.50 $27.58 $27.41 $27.46 $26.67 11,052
2019-10-04 $27.21 $27.53 $27.21 $27.50 $26.71 27,217
2019-10-03 $26.98 $27.14 $26.67 $27.13 $26.35 11,124
2019-10-02 $27.29 $27.29 $26.84 $26.96 $26.19 21,193
2019-10-01 $27.70 $27.78 $27.39 $27.42 $26.63 11,882
2019-09-30 $27.57 $27.70 $27.57 $27.63 $26.84 4,531
2019-09-27 $27.64 $27.68 $27.48 $27.54 $26.75 7,571
2019-09-26 $27.66 $27.68 $27.53 $27.62 $26.83 11,051
2019-09-25 $27.53 $27.72 $27.45 $27.69 $26.90 19,693
2019-09-24 $27.66 $27.66 $27.50 $27.53 $26.74 11,343
2019-09-23 $27.63 $27.74 $27.63 $27.66 $26.87 5,374
2019-09-20 $27.76 $27.84 $27.69 $27.70 $26.91 78,160
2019-09-19 $27.79 $27.79 $27.75 $27.76 $26.97 18,913
2019-09-18 $27.74 $27.80 $27.74 $27.76 $26.97 18,750
2019-09-17 $27.75 $27.81 $27.74 $27.76 $26.97 11,436
2019-09-16 $27.74 $27.82 $27.74 $27.79 $26.99 76,744
2019-09-13 $27.78 $27.78 $27.73 $27.75 $26.95 11,949
2019-09-12 $27.77 $27.78 $27.71 $27.76 $26.97 36,169
2019-09-11 $27.75 $27.75 $27.71 $27.72 $26.93 7,505
2019-09-10 $27.68 $27.70 $27.66 $27.69 $26.90 10,682
2019-09-09 $27.70 $27.70 $27.63 $27.68 $26.89 25,172
2019-09-06 $27.65 $27.70 $27.63 $27.66 $26.87 21,185
2019-09-05 $27.62 $27.67 $27.57 $27.63 $26.84 54,462
2019-09-04 $27.49 $27.57 $27.46 $27.51 $26.72 19,360
2019-09-03 $27.33 $27.39 $27.29 $27.36 $26.58 19,282
2019-08-30 $27.57 $27.57 $27.37 $27.43 $26.64 12,422
2019-08-29 $27.48 $27.48 $27.40 $27.44 $26.65 38,018
2019-08-28 $27.16 $27.30 $27.10 $27.27 $26.49 22,323
2019-08-27 $27.27 $27.27 $27.12 $27.17 $26.39 43,851
2019-08-26 $27.17 $27.18 $27.02 $27.18 $26.40 16,808
2019-08-23 $27.29 $27.34 $26.96 $26.99 $26.22 29,551
2019-08-22 $27.42 $27.43 $27.27 $27.35 $26.57 19,325
2019-08-21 $27.38 $27.39 $27.33 $27.35 $26.57 58,511
2019-08-20 $27.33 $27.35 $27.23 $27.27 $26.49 20,928
2019-08-19 $27.32 $27.36 $27.26 $27.29 $26.51 17,287
2019-08-16 $27.09 $27.14 $27.07 $27.09 $26.31 37,292
2019-08-15 $27.00 $27.00 $26.74 $26.94 $26.17 63,860
2019-08-14 $27.33 $27.33 $26.87 $26.90 $26.13 21,737
2019-08-13 $27.76 $27.79 $27.61 $27.64 $26.85 13,411
2019-08-12 $27.35 $27.42 $27.18 $27.29 $26.51 11,671
2019-08-09 $27.73 $27.73 $27.44 $27.60 $26.81 10,023
2019-08-08 $27.42 $27.76 $27.42 $27.76 $26.97 19,062
2019-08-07 $26.98 $27.30 $26.72 $27.28 $26.50 23,938
2019-08-06 $27.01 $27.22 $26.90 $27.21 $26.43 26,903
2019-08-05 $27.33 $27.33 $26.76 $26.88 $26.11 11,351
2019-08-02 $27.69 $27.70 $27.48 $27.67 $26.88 9,060
2019-08-01 $27.97 $28.14 $27.76 $27.76 $26.97 26,853
2019-07-31 $28.10 $28.11 $27.88 $28.00 $27.20 25,627
2019-07-30 $28.10 $28.12 $28.10 $28.11 $27.31 6,292
2019-07-29 $28.11 $28.18 $28.10 $28.17 $27.36 14,285
2019-07-26 $28.07 $28.18 $28.06 $28.11 $27.31 28,810
2019-07-25 $28.10 $28.10 $28.02 $28.06 $27.26 28,089
2019-07-24 $28.09 $28.15 $28.03 $28.14 $27.33 17,288
2019-07-23 $27.97 $28.09 $27.95 $28.09 $27.29 17,187
2019-07-22 $27.91 $27.99 $27.90 $27.94 $27.14 24,569
2019-07-19 $27.93 $27.98 $27.90 $27.92 $27.12 16,482
2019-07-18 $27.90 $27.96 $27.90 $27.93 $27.13 31,078
2019-07-17 $27.94 $27.99 $27.89 $27.89 $27.09 33,088
2019-07-16 $27.92 $28.00 $27.92 $28.00 $27.20 12,181
2019-07-15 $27.95 $27.95 $27.91 $27.91 $27.11 13,286
2019-07-12 $27.94 $28.00 $27.93 $27.96 $27.16 14,580
2019-07-11 $27.93 $27.94 $27.93 $27.94 $27.14 5,002
2019-07-10 $27.95 $27.95 $27.85 $27.93 $27.13 10,215
2019-07-09 $27.80 $27.90 $27.80 $27.82 $27.02 9,651
2019-07-08 $27.82 $27.90 $27.79 $27.80 $27.00 46,155
2019-07-05 $27.79 $27.92 $27.76 $27.92 $27.12 11,664
2019-07-03 $27.77 $27.87 $27.73 $27.84 $27.04 9,954
2019-07-02 $27.66 $27.77 $27.66 $27.76 $26.97 30,660
2019-07-01 $27.72 $27.74 $27.70 $27.70 $26.91 4,234
2019-06-28 $27.41 $27.56 $27.41 $27.55 $26.76 7,439
2019-06-27 $27.50 $27.53 $27.41 $27.43 $26.64 442,949
2019-06-26 $27.39 $27.44 $27.36 $27.37 $26.59 20,511
2019-06-25 $27.59 $27.59 $27.36 $27.38 $26.60 19,682
2019-06-24 $27.51 $27.65 $27.51 $27.54 $26.75 18,225
2019-06-21 $27.58 $27.65 $27.51 $27.51 $26.72 20,829
2019-06-20 $27.71 $27.71 $27.53 $27.53 $26.74 25,849
2019-06-19 $27.52 $27.55 $27.48 $27.55 $26.76 20,745
2019-06-18 $27.52 $27.54 $27.50 $27.52 $26.73 21,553
2019-06-17 $27.48 $27.50 $27.41 $27.48 $26.69 17,297
2019-06-14 $27.39 $27.47 $27.34 $27.42 $26.63 14,792
2019-06-13 $27.34 $27.45 $27.31 $27.38 $26.60 28,689
2019-06-12 $27.27 $27.39 $27.27 $27.31 $26.53 10,452
2019-06-11 $27.48 $27.48 $27.31 $27.34 $26.56 117,387
2019-06-10 $27.42 $27.42 $27.33 $27.38 $26.60 13,247
2019-06-07 $27.07 $27.32 $27.07 $27.21 $26.43 11,854
2019-06-06 $26.93 $27.17 $26.93 $27.06 $26.29 7,547
2019-06-05 $26.84 $26.96 $26.78 $26.94 $26.16 16,236
2019-06-04 $26.30 $26.79 $26.30 $26.74 $25.97 61,651
2019-06-03 $26.25 $26.38 $26.10 $26.25 $25.50 143,294
2019-05-31 $26.35 $26.41 $26.26 $26.26 $25.51 7,480
2019-05-30 $26.65 $26.69 $26.52 $26.58 $25.82 19,020
2019-05-29 $26.65 $26.65 $26.43 $26.52 $25.76 13,468
2019-05-28 $26.90 $26.94 $26.69 $26.69 $25.93 21,198
2019-05-24 $26.81 $26.91 $26.80 $26.86 $26.09 17,225
2019-05-23 $26.82 $26.86 $26.65 $26.76 $25.99 25,468
2019-05-22 $26.93 $27.05 $26.93 $26.99 $26.22 43,765
2019-05-21 $27.09 $27.14 $27.00 $27.01 $26.24 17,427
2019-05-20 $26.94 $27.05 $26.91 $26.99 $26.22 13,926
2019-05-17 $27.17 $27.17 $26.94 $26.95 $26.18 43,839
2019-05-16 $27.04 $27.47 $27.04 $27.34 $26.56 31,770
2019-05-15 $26.80 $27.16 $26.80 $27.04 $26.27 11,994
2019-05-14 $26.80 $27.10 $26.77 $26.93 $26.16 29,536
2019-05-13 $26.81 $26.85 $26.61 $26.73 $25.96 33,817
2019-05-10 $26.88 $27.22 $26.87 $27.15 $26.37 21,342
2019-05-09 $26.85 $27.13 $26.75 $26.98 $26.21 30,105
2019-05-08 $27.04 $27.19 $27.04 $27.14 $26.36 17,822
2019-05-07 $27.25 $27.25 $26.98 $27.09 $26.31 32,047
2019-05-06 $27.17 $27.38 $27.17 $27.30 $26.52 20,714
2019-05-03 $27.31 $27.38 $27.31 $27.37 $26.59 17,060
2019-05-02 $27.25 $27.32 $27.21 $27.22 $26.44 11,956
2019-05-01 $27.31 $27.38 $27.30 $27.30 $26.52 18,332
2019-04-30 $27.27 $27.40 $27.27 $27.36 $26.58 26,808
2019-04-29 $27.30 $27.35 $27.29 $27.29 $26.51 14,006
2019-04-26 $27.28 $27.40 $27.23 $27.39 $26.61 41,821
2019-04-25 $27.16 $27.35 $27.16 $27.23 $26.45 47,160
2019-04-24 $27.25 $27.32 $27.22 $27.23 $26.45 41,805
2019-04-23 $27.30 $27.35 $27.25 $27.25 $26.47 17,353
2019-04-22 $27.15 $27.29 $27.15 $27.15 $26.37 21,858
2019-04-18 $27.22 $27.24 $27.12 $27.15 $26.37 17,619
2019-04-17 $27.24 $27.24 $27.12 $27.13 $26.35 23,973
2019-04-16 $27.19 $27.24 $27.11 $27.17 $26.39 23,030
2019-04-15 $27.18 $27.18 $27.11 $27.12 $26.34 22,333
2019-04-12 $27.15 $27.22 $27.13 $27.22 $26.44 23,197
2019-04-11 $27.19 $27.22 $27.09 $27.10 $26.32 69,218
2019-04-10 $27.16 $27.34 $27.08 $27.18 $26.40 26,463
2019-04-09 $27.12 $27.19 $27.08 $27.16 $26.38 15,078
2019-04-08 $27.11 $27.19 $27.08 $27.18 $26.40 50,605
2019-04-05 $26.96 $27.17 $26.96 $27.12 $26.34 78,534
2019-04-04 $27.02 $27.09 $27.02 $27.04 $26.27 60,964
2019-04-03 $27.04 $27.06 $27.02 $27.02 $26.25 22,302
2019-04-02 $27.03 $27.07 $27.00 $27.06 $26.29 36,122
2019-04-01 $27.01 $27.06 $26.97 $27.03 $26.26 54,693
2019-03-29 $26.97 $26.99 $26.90 $26.93 $26.16 20,616
2019-03-28 $26.73 $26.93 $26.73 $26.89 $26.12 80,026
2019-03-27 $26.76 $26.82 $26.69 $26.73 $25.96 29,475
2019-03-26 $26.73 $26.86 $26.72 $26.78 $26.01 29,131
2019-03-25 $26.64 $26.70 $26.62 $26.63 $25.87 30,674
2019-03-22 $26.93 $26.93 $26.62 $26.71 $25.95 33,060
2019-03-21 $26.87 $26.95 $26.85 $26.95 $26.18 105,231
2019-03-20 $26.88 $26.91 $26.80 $26.87 $26.10 111,209
2019-03-19 $26.90 $26.90 $26.80 $26.80 $26.03 36,140
2019-03-18 $26.89 $26.89 $26.80 $26.85 $26.08 21,799
2019-03-15 $26.83 $26.89 $26.77 $26.84 $26.07 24,300
2019-03-14 $26.75 $26.87 $26.75 $26.83 $26.06 22,840
2019-03-13 $26.79 $26.85 $26.77 $26.79 $26.02 27,188
2019-03-12 $26.75 $26.82 $26.75 $26.79 $26.02 36,198
2019-03-11 $26.60 $26.74 $26.59 $26.72 $25.95 536,854
2019-03-08 $26.44 $26.56 $26.31 $26.53 $25.77 138,881
2019-03-07 $26.58 $26.61 $26.43 $26.51 $25.75 29,319
2019-03-06 $26.74 $26.74 $26.57 $26.57 $25.81 146,122
2019-03-05 $26.64 $26.68 $26.59 $26.64 $25.87 41,146
2019-03-04 $26.80 $26.80 $26.53 $26.60 $25.84 66,386
2019-03-01 $26.65 $26.72 $26.62 $26.69 $25.93 54,981
2019-02-28 $26.69 $26.69 $26.48 $26.59 $25.83 135,978
2019-02-27 $26.62 $26.66 $26.57 $26.65 $25.89 13,190
2019-02-26 $26.63 $26.77 $26.56 $26.64 $25.88 31,229
2019-02-25 $26.72 $26.72 $26.59 $26.59 $25.83 155,727
2019-02-22 $26.60 $26.62 $26.56 $26.62 $25.85 11,167
2019-02-21 $26.59 $26.59 $26.46 $26.56 $25.80 29,412
2019-02-20 $26.48 $26.61 $26.48 $26.60 $25.84 83,978
2019-02-19 $26.49 $26.59 $26.37 $26.56 $25.80 63,128
2019-02-15 $26.36 $26.50 $26.36 $26.47 $25.71 28,027
2019-02-14 $26.48 $26.48 $26.40 $26.47 $25.71 74,755
2019-02-13 $26.46 $26.48 $26.40 $26.48 $25.72 26,600
2019-02-12 $26.48 $26.48 $26.42 $26.47 $25.71 25,470
2019-02-11 $26.46 $26.46 $26.38 $26.44 $25.68 11,714
2019-02-08 $26.24 $26.42 $26.24 $26.42 $25.66 38,953
2019-02-07 $26.43 $26.43 $26.29 $26.39 $25.63 32,389
2019-02-06 $26.40 $26.43 $26.34 $26.43 $25.67 24,601
2019-02-05 $26.30 $26.43 $26.27 $26.42 $25.66 25,380
2019-02-04 $26.36 $26.40 $26.32 $26.40 $25.64 36,487
2019-02-01 $26.34 $26.34 $26.24 $26.33 $25.58 57,378
2019-01-31 $26.19 $26.29 $26.16 $26.29 $25.54 49,725
2019-01-30 $26.12 $26.20 $25.99 $26.19 $25.44 28,856
2019-01-29 $25.94 $26.01 $25.90 $25.91 $25.17 47,932
2019-01-28 $25.86 $25.99 $25.84 $25.99 $25.25 21,942
2019-01-25 $26.03 $26.20 $25.98 $26.06 $25.31 57,213
2019-01-24 $25.94 $25.96 $25.80 $25.96 $25.22 142,438
2019-01-23 $25.91 $25.93 $25.66 $25.86 $25.12 34,301
2019-01-22 $25.94 $26.01 $25.76 $25.90 $25.16 83,651
2019-01-18 $26.09 $26.22 $25.98 $26.09 $25.34 99,948
2019-01-17 $25.89 $26.07 $25.89 $26.00 $25.26 59,408
2019-01-16 $26.09 $26.09 $25.97 $25.97 $25.23 67,385
2019-01-15 $26.01 $26.08 $26.00 $26.08 $25.33 16,464
2019-01-14 $25.91 $26.07 $25.91 $25.99 $25.25 13,435
2019-01-11 $26.00 $26.06 $25.97 $26.06 $25.31 39,534
2019-01-10 $25.90 $26.04 $25.90 $25.95 $25.21 30,123
2019-01-09 $26.00 $26.00 $25.91 $25.94 $25.20 26,700
2019-01-08 $25.93 $25.99 $25.84 $25.99 $25.25 81,213
2019-01-07 $25.82 $25.95 $25.78 $25.95 $25.21 58,730
2019-01-04 $25.23 $25.83 $25.23 $25.77 $25.03 71,514
2019-01-03 $25.52 $25.62 $25.31 $25.42 $24.69 486,915
2019-01-02 $25.03 $25.62 $25.03 $25.56 $24.83 53,905
2018-12-31 $25.36 $25.58 $25.36 $25.45 $24.72 189,526
2018-12-28 $25.32 $25.50 $25.24 $25.31 $24.59 143,709
2018-12-27 $24.99 $25.30 $24.74 $25.26 $24.54 88,950
2018-12-26 $24.61 $25.17 $24.36 $25.10 $24.38 131,248
2018-12-24 $25.03 $25.03 $24.52 $24.52 $23.82 117,287
2018-12-21 $25.95 $25.95 $24.94 $25.08 $24.12 211,244
2018-12-20 $25.91 $26.05 $25.41 $25.83 $24.84 74,540
2018-12-19 $26.38 $26.75 $25.91 $26.10 $25.10 108,538
2018-12-18 $26.65 $26.77 $26.29 $26.53 $25.51 124,498
2018-12-17 $26.82 $27.06 $26.24 $26.40 $25.39 157,594
2018-12-14 $27.15 $27.36 $26.94 $26.96 $25.93 30,676
2018-12-13 $27.71 $27.71 $27.40 $27.45 $26.40 109,157
2018-12-12 $27.71 $27.79 $27.53 $27.53 $26.47 131,819
2018-12-11 $27.43 $27.68 $27.30 $27.42 $26.37 215,445
2018-12-10 $27.39 $27.43 $26.81 $27.41 $26.36 183,841
2018-12-07 $27.58 $27.77 $27.26 $27.29 $26.24 58,952
2018-12-06 $27.27 $27.79 $27.03 $27.73 $26.67 1,390,711
2018-12-04 $28.15 $28.15 $27.64 $27.73 $26.67 526,976
2018-12-03 $29.71 $29.71 $29.44 $29.51 $27.02 63,111
2018-11-30 $29.27 $29.42 $29.22 $29.41 $26.93 15,857
2018-11-29 $29.30 $29.36 $29.12 $29.21 $26.74 59,509
2018-11-28 $29.00 $29.27 $28.98 $29.24 $26.77 17,094
2018-11-27 $28.83 $28.94 $28.69 $28.92 $26.48 5,590
2018-11-26 $28.69 $28.89 $28.69 $28.83 $26.40 20,867
2018-11-23 $28.55 $28.64 $28.46 $28.46 $26.06 16,691
2018-11-21 $28.70 $28.84 $28.61 $28.61 $26.19 167,340
2018-11-20 $28.61 $28.77 $28.49 $28.58 $26.17 22,190
2018-11-19 $29.27 $29.27 $28.70 $28.87 $26.43 29,755
2018-11-16 $29.12 $29.39 $29.12 $29.33 $26.85 67,233
2018-11-15 $28.75 $29.27 $28.64 $29.27 $26.80 22,786
2018-11-14 $29.35 $29.35 $28.75 $28.94 $26.50 24,339
2018-11-13 $29.25 $29.41 $29.08 $29.19 $26.72 34,132
2018-11-12 $29.55 $29.55 $29.16 $29.24 $26.77 63,306
2018-11-09 $29.57 $29.60 $29.46 $29.60 $27.10 13,756
2018-11-08 $29.69 $29.72 $29.68 $29.68 $27.17 7,220
2018-11-07 $29.50 $29.76 $29.47 $29.76 $27.25 16,143
2018-11-06 $29.10 $29.32 $29.10 $29.24 $26.77 7,561
2018-11-05 $29.00 $29.20 $29.00 $29.12 $26.66 11,084
2018-11-02 $29.32 $29.32 $28.85 $29.05 $26.60 23,827
2018-11-01 $28.93 $29.21 $28.88 $29.21 $26.74 18,830
2018-10-31 $28.65 $29.03 $28.65 $28.72 $26.29 32,713
2018-10-30 $28.25 $28.65 $28.13 $28.58 $26.17 69,627
2018-10-29 $28.65 $28.79 $27.90 $28.26 $25.87 16,244
2018-10-26 $28.40 $28.65 $28.08 $28.38 $25.98 42,550
2018-10-25 $28.46 $28.94 $28.46 $28.88 $26.44 31,621
2018-10-24 $29.05 $29.15 $28.30 $28.45 $26.05 88,465
2018-10-23 $28.90 $29.18 $28.66 $28.99 $26.54 35,827
2018-10-22 $29.29 $29.30 $29.19 $29.21 $26.74 51,741
2018-10-19 $29.45 $29.46 $29.19 $29.20 $26.73 30,272
2018-10-18 $29.45 $29.64 $29.12 $29.25 $26.78 84,564
2018-10-17 $29.82 $29.82 $29.42 $29.69 $27.18 20,353
2018-10-16 $29.20 $29.68 $29.20 $29.62 $27.12 95,641
2018-10-15 $29.18 $29.26 $28.98 $29.00 $26.55 72,088
2018-10-12 $29.23 $29.46 $28.81 $29.14 $26.68 32,074
2018-10-11 $29.35 $29.39 $28.71 $28.81 $26.38 105,270
2018-10-10 $30.54 $30.54 $29.43 $29.43 $26.94 25,565
2018-10-09 $30.49 $30.52 $30.41 $30.46 $27.89 11,819
2018-10-08 $30.37 $30.50 $30.25 $30.49 $27.91 9,922
2018-10-05 $30.55 $30.56 $30.30 $30.42 $27.85 24,936
2018-10-04 $30.65 $30.77 $30.43 $30.57 $27.99 36,643
2018-10-03 $30.75 $30.83 $30.70 $30.71 $28.12 20,304
2018-10-02 $30.63 $30.76 $30.63 $30.73 $28.13 12,633
2018-10-01 $30.70 $30.76 $30.66 $30.71 $28.12 12,156
2018-09-28 $30.61 $30.65 $30.58 $30.64 $28.05 11,879
2018-09-27 $30.78 $30.78 $30.60 $30.63 $28.04 26,218
2018-09-26 $30.61 $30.67 $30.60 $30.61 $28.02 6,807
2018-09-25 $30.70 $30.70 $30.60 $30.62 $28.03 10,446
2018-09-24 $30.69 $30.72 $30.60 $30.67 $28.08 42,072
2018-09-21 $30.75 $30.79 $30.62 $30.63 $28.04 24,314
2018-09-20 $30.75 $30.75 $30.67 $30.72 $28.13 23,314
2018-09-19 $30.74 $30.74 $30.66 $30.72 $28.13 15,529
2018-09-18 $30.71 $30.71 $30.66 $30.66 $28.07 11,745
2018-09-17 $30.65 $30.71 $30.65 $30.70 $28.11 25,435
2018-09-14 $30.75 $30.75 $30.64 $30.64 $28.05 15,452
2018-09-13 $30.54 $30.70 $30.54 $30.69 $28.10 10,901
2018-09-12 $30.67 $30.67 $30.63 $30.67 $28.08 13,325
2018-09-11 $30.70 $30.70 $30.59 $30.66 $28.07 15,671
2018-09-10 $30.61 $30.68 $30.55 $30.61 $28.02 11,357
2018-09-07 $30.64 $30.64 $30.51 $30.56 $27.97 11,289
2018-09-06 $30.57 $30.58 $30.51 $30.58 $28.00 6,844
2018-09-05 $30.63 $30.63 $30.54 $30.55 $27.97 32,655
2018-09-04 $30.60 $30.66 $30.55 $30.66 $28.07 24,252
2018-08-31 $30.52 $30.61 $30.52 $30.61 $28.02 6,363
2018-08-30 $30.58 $30.62 $30.56 $30.59 $28.01 15,171
2018-08-29 $30.57 $30.62 $30.57 $30.62 $28.03 8,276
2018-08-28 $30.58 $30.59 $30.57 $30.59 $28.00 7,292
2018-08-27 $30.54 $30.58 $30.54 $30.57 $27.98 10,480
2018-08-24 $30.46 $30.53 $30.43 $30.52 $27.94 7,755
2018-08-23 $30.42 $30.49 $30.40 $30.41 $27.85 7,779
2018-08-22 $30.35 $30.50 $30.35 $30.49 $27.91 21,463
2018-08-21 $30.45 $30.52 $30.40 $30.45 $27.88 12,603
2018-08-20 $30.37 $30.42 $30.35 $30.42 $27.85 8,234
2018-08-17 $30.33 $30.39 $30.30 $30.33 $27.77 46,592
2018-08-16 $30.30 $30.39 $30.29 $30.37 $27.81 17,864
2018-08-15 $30.28 $30.29 $30.20 $30.27 $27.71 18,640
2018-08-14 $30.26 $30.36 $30.20 $30.29 $27.73 36,090
2018-08-13 $30.31 $30.33 $30.26 $30.26 $27.70 15,524
2018-08-10 $30.25 $30.31 $30.25 $30.25 $27.70 4,973
2018-08-09 $30.25 $30.36 $30.25 $30.28 $27.72 60,390
2018-08-08 $30.42 $30.42 $30.26 $30.27 $27.71 34,659
2018-08-07 $30.48 $30.48 $30.31 $30.34 $27.78 45,815
2018-08-06 $30.16 $30.32 $30.16 $30.31 $27.75 70,715
2018-08-03 $30.33 $30.33 $30.19 $30.28 $27.72 18,700
2018-08-02 $30.13 $30.23 $30.04 $30.23 $27.68 10,739
2018-08-01 $30.12 $30.21 $30.06 $30.14 $27.59 19,785
2018-07-31 $30.14 $30.20 $30.05 $30.11 $27.57 22,004
2018-07-30 $30.11 $30.14 $30.04 $30.06 $27.52 10,702
2018-07-27 $30.06 $30.21 $30.06 $30.12 $27.58 31,524
2018-07-26 $30.25 $30.25 $30.15 $30.20 $27.65 20,716
2018-07-25 $30.06 $30.30 $30.06 $30.30 $27.74 67,874
2018-07-24 $30.23 $30.23 $30.06 $30.13 $27.59 13,109
2018-07-23 $30.02 $30.11 $29.99 $30.11 $27.57 17,326
2018-07-20 $30.09 $30.09 $29.93 $30.03 $27.49 35,110
2018-07-19 $29.83 $30.11 $29.83 $30.08 $27.54 68,170
2018-07-18 $30.08 $30.09 $30.02 $30.09 $27.55 8,231
2018-07-17 $30.13 $30.13 $30.00 $30.09 $27.55 37,864
2018-07-16 $29.93 $30.14 $29.93 $30.06 $27.52 51,590
2018-07-13 $30.02 $30.05 $29.90 $30.03 $27.49 15,187
2018-07-12 $30.02 $30.02 $29.88 $30.00 $27.47 56,337
2018-07-11 $29.90 $29.92 $29.83 $29.90 $27.37 18,923
2018-07-10 $29.93 $29.99 $29.90 $29.99 $27.46 83,483
2018-07-09 $29.85 $29.95 $29.83 $29.94 $27.41 27,400
2018-07-06 $29.60 $29.78 $29.60 $29.78 $27.26 102,527
2018-07-05 $29.39 $29.61 $29.39 $29.57 $27.07 194,309
2018-07-03 $29.32 $29.51 $29.32 $29.38 $26.90 10,392
2018-07-02 $29.26 $29.49 $29.25 $29.47 $26.98 24,532
2018-06-29 $29.43 $29.59 $29.34 $29.43 $26.94 112,809
2018-06-28 $29.21 $29.40 $29.17 $29.39 $26.91 6,392
2018-06-27 $29.46 $29.53 $29.21 $29.21 $26.74 16,616
2018-06-26 $29.36 $29.48 $29.35 $29.41 $26.93 10,465
2018-06-25 $29.59 $29.59 $29.19 $29.40 $26.92 23,191
2018-06-22 $29.66 $29.68 $29.64 $29.68 $27.17 3,329
2018-06-21 $29.65 $29.66 $29.52 $29.60 $27.10 33,607
2018-06-20 $29.61 $29.74 $29.61 $29.72 $27.21 47,731
2018-06-19 $29.50 $29.68 $29.47 $29.68 $27.17 61,544
2018-06-18 $29.63 $29.69 $29.55 $29.67 $27.16 54,496
2018-06-15 $29.66 $29.75 $29.61 $29.72 $27.21 27,073
2018-06-14 $29.68 $29.70 $29.61 $29.66 $27.16 32,846
2018-06-13 $29.63 $29.70 $29.61 $29.69 $27.18 11,600
2018-06-12 $29.59 $29.70 $29.59 $29.69 $27.18 12,573
2018-06-11 $29.63 $29.69 $29.61 $29.63 $27.13 7,516
2018-06-08 $29.56 $29.67 $29.56 $29.67 $27.16 13,561
2018-06-07 $29.61 $29.68 $29.58 $29.62 $27.11 107,369
2018-06-06 $29.60 $29.69 $29.54 $29.69 $27.18 129,170
2018-06-05 $29.60 $29.62 $29.51 $29.61 $27.10 13,161
2018-06-04 $29.60 $29.60 $29.50 $29.50 $27.01 56,340
2018-06-01 $29.47 $29.57 $29.41 $29.54 $27.05 21,785
2018-05-31 $29.35 $29.48 $29.32 $29.38 $26.90 17,872
2018-05-30 $29.34 $29.51 $29.34 $29.45 $26.96 15,355
2018-05-29 $29.34 $29.40 $29.15 $29.21 $26.74 38,256
2018-05-25 $29.35 $29.49 $29.35 $29.39 $26.91 13,071
2018-05-24 $29.48 $29.54 $29.28 $29.48 $26.99 7,372
2018-05-23 $29.26 $29.50 $29.26 $29.39 $26.91 67,814
2018-05-22 $29.49 $29.51 $29.40 $29.45 $26.96 54,524
2018-05-21 $29.43 $29.50 $29.38 $29.49 $27.00 25,437
2018-05-18 $29.39 $29.40 $29.33 $29.37 $26.89 74,773
2018-05-17 $29.37 $29.43 $29.31 $29.39 $26.91 51,318
2018-05-16 $29.32 $29.38 $29.30 $29.38 $26.90 10,438
2018-05-15 $29.31 $29.36 $29.21 $29.35 $26.87 38,595
2018-05-14 $29.40 $29.40 $29.21 $29.31 $26.83 10,406
2018-05-11 $29.35 $29.38 $29.24 $29.36 $26.88 22,338
2018-05-10 $29.20 $29.33 $29.19 $29.32 $26.84 16,289
2018-05-09 $29.08 $29.22 $29.07 $29.17 $26.70 19,272
2018-05-08 $29.01 $29.11 $28.97 $29.01 $26.56 10,880
2018-05-07 $29.00 $29.14 $29.00 $29.01 $26.56 23,679
2018-05-04 $28.80 $29.00 $28.80 $29.00 $26.55 10,581
2018-05-03 $28.56 $28.77 $28.39 $28.69 $26.27 7,549
2018-05-02 $28.85 $28.93 $28.68 $28.68 $26.26 46,745
2018-05-01 $28.73 $28.82 $28.71 $28.82 $26.39 8,512
2018-04-30 $29.00 $29.00 $28.89 $28.91 $26.47 9,516
2018-04-27 $29.00 $29.00 $28.90 $28.98 $26.53 9,349
2018-04-26 $28.80 $28.98 $28.76 $28.93 $26.49 23,607
2018-04-25 $28.57 $28.72 $28.48 $28.60 $26.18 11,547
2018-04-24 $28.88 $28.91 $28.42 $28.69 $26.27 213,126
2018-04-23 $28.85 $28.95 $28.77 $28.89 $26.45 23,916
2018-04-20 $28.83 $28.92 $28.81 $28.90 $26.46 18,160
2018-04-19 $28.86 $29.00 $28.73 $28.89 $26.45 16,689
2018-04-18 $29.01 $29.15 $29.01 $29.07 $26.61 13,096
2018-04-17 $28.95 $29.00 $28.92 $28.95 $26.51 25,505
2018-04-16 $28.68 $28.80 $28.62 $28.71 $26.29 52,652
2018-04-13 $28.74 $28.74 $28.37 $28.40 $26.00 17,468
2018-04-12 $28.38 $28.60 $28.38 $28.54 $26.13 13,958
2018-04-11 $28.34 $28.44 $28.25 $28.25 $25.86 18,139
2018-04-10 $28.41 $28.48 $28.32 $28.48 $26.07 23,662
2018-04-09 $28.01 $28.35 $27.93 $27.94 $25.58 86,325
2018-04-06 $28.32 $28.40 $27.83 $27.91 $25.55 25,400
2018-04-05 $28.40 $28.56 $28.38 $28.51 $26.10 17,333
2018-04-04 $27.62 $28.33 $27.62 $28.27 $25.88 49,978
2018-04-03 $27.70 $28.04 $27.55 $28.01 $25.64 40,839
2018-04-02 $28.23 $28.23 $27.36 $27.60 $25.27 36,719
2018-03-29 $27.97 $28.39 $27.97 $28.24 $25.85 33,692
2018-03-28 $28.00 $28.11 $27.68 $27.85 $25.50 74,820
2018-03-27 $28.45 $28.51 $27.78 $27.99 $25.63 51,246
2018-03-26 $28.11 $28.42 $27.83 $28.38 $25.98 114,649
2018-03-23 $28.62 $28.70 $27.69 $27.76 $25.42 65,312
2018-03-22 $28.62 $28.70 $28.20 $28.24 $25.86 74,787
2018-03-21 $28.88 $29.05 $28.78 $28.78 $26.35 61,969
2018-03-20 $28.93 $28.93 $28.85 $28.89 $26.45 6,842
2018-03-19 $29.03 $29.04 $28.75 $28.83 $26.40 19,486
2018-03-16 $29.07 $29.16 $29.07 $29.12 $26.66 12,202
2018-03-15 $29.08 $29.15 $29.05 $29.15 $26.69 18,623
2018-03-14 $29.08 $29.09 $29.02 $29.03 $26.57 22,613
2018-03-13 $29.13 $29.14 $29.03 $29.09 $26.63 31,363
2018-03-12 $29.10 $29.13 $29.05 $29.10 $26.64 23,301
2018-03-09 $28.97 $29.05 $28.97 $29.04 $26.59 20,271
2018-03-08 $28.86 $28.92 $28.77 $28.84 $26.40 20,530
2018-03-07 $28.65 $28.79 $28.63 $28.78 $26.35 18,336
2018-03-06 $28.77 $28.82 $28.67 $28.82 $26.39 16,846
2018-03-05 $28.45 $28.76 $28.41 $28.71 $26.29 12,395
2018-03-02 $28.03 $28.54 $28.03 $28.49 $26.08 24,441
2018-03-01 $28.61 $28.73 $28.26 $28.31 $25.92 29,930
2018-02-28 $28.89 $28.89 $28.66 $28.69 $26.27 31,033
2018-02-27 $28.93 $28.94 $28.82 $28.82 $26.39 11,015
2018-02-26 $28.84 $28.95 $28.84 $28.91 $26.46 25,130
2018-02-23 $28.64 $28.80 $28.59 $28.78 $26.35 23,591
2018-02-22 $28.57 $28.69 $28.47 $28.48 $26.07 23,984
2018-02-21 $28.68 $28.78 $28.51 $28.51 $26.10 18,024
2018-02-20 $28.58 $28.68 $28.48 $28.59 $26.18 18,083
2018-02-16 $28.79 $28.81 $28.59 $28.66 $26.24 117,649
2018-02-15 $28.55 $28.76 $28.39 $28.76 $26.33 169,678
2018-02-14 $28.01 $28.39 $28.01 $28.36 $25.96 46,196
2018-02-13 $27.82 $28.07 $27.79 $28.01 $25.64 65,939
2018-02-12 $27.87 $28.09 $27.57 $27.92 $25.56 144,195
2018-02-09 $27.56 $27.75 $26.65 $27.55 $25.22 182,972
2018-02-08 $28.21 $28.22 $27.03 $27.03 $24.75 68,386
2018-02-07 $28.20 $28.69 $28.19 $28.19 $25.81 44,965
2018-02-06 $27.25 $28.22 $27.25 $28.10 $25.73 3,402,384
2018-02-05 $28.87 $29.01 $27.78 $27.81 $25.46 152,015
2018-02-02 $29.19 $29.25 $28.91 $28.91 $26.47 146,281
2018-02-01 $29.31 $29.39 $29.29 $29.30 $26.83 99,683
2018-01-31 $29.29 $29.37 $29.27 $29.31 $26.84 58,117
2018-01-30 $29.26 $29.33 $29.25 $29.31 $26.83 27,118
2018-01-29 $29.45 $29.46 $29.39 $29.39 $26.91 35,041
2018-01-26 $29.43 $29.45 $29.40 $29.44 $26.95 17,768
2018-01-25 $29.42 $29.42 $29.34 $29.38 $26.90 20,745
2018-01-24 $29.43 $29.43 $29.31 $29.36 $26.88 53,297
2018-01-23 $29.37 $29.41 $29.35 $29.40 $26.92 30,912
2018-01-22 $29.26 $29.36 $29.26 $29.31 $26.83 59,127
2018-01-19 $29.28 $29.32 $29.19 $29.26 $26.79 37,637
2018-01-18 $29.27 $29.27 $29.23 $29.26 $26.79 104,745
2018-01-17 $29.27 $29.27 $29.19 $29.25 $26.78 76,886
2018-01-16 $29.27 $29.27 $29.20 $29.25 $26.78 48,228
2018-01-12 $29.27 $29.27 $29.20 $29.24 $26.77 37,992
2018-01-11 $29.27 $29.27 $29.20 $29.25 $26.78 50,087
2018-01-10 $29.26 $29.26 $29.19 $29.22 $26.75 29,522
2018-01-09 $29.25 $29.26 $29.17 $29.19 $26.72 133,716
2018-01-08 $29.20 $29.25 $29.18 $29.25 $26.78 56,704
2018-01-05 $29.20 $29.21 $29.18 $29.20 $26.73 37,344
2018-01-04 $29.21 $29.22 $29.16 $29.17 $26.71 145,094
2018-01-03 $29.20 $29.22 $29.14 $29.15 $26.69 81,558
2018-01-02 $29.16 $29.16 $29.08 $29.16 $26.69 108,311
2017-12-29 $29.11 $29.12 $29.06 $29.06 $26.61 99,784
2017-12-28 $29.11 $29.12 $29.05 $29.11 $26.65 147,060
2017-12-27 $29.05 $29.11 $29.04 $29.10 $26.64 53,058
2017-12-26 $29.14 $29.14 $29.04 $29.10 $26.64 69,585
2017-12-22 $29.17 $29.17 $29.11 $29.14 $26.63 16,578
2017-12-21 $29.17 $29.18 $29.08 $29.15 $26.64 21,480
2017-12-20 $29.10 $29.15 $29.07 $29.12 $26.61 86,711
2017-12-19 $29.12 $29.14 $29.11 $29.13 $26.62 55,088
2017-12-18 $29.10 $29.14 $29.07 $29.12 $26.61 22,496
2017-12-15 $29.09 $29.09 $29.05 $29.08 $26.58 72,709
2017-12-14 $29.03 $29.10 $29.03 $29.10 $26.59 66,458
2017-12-13 $29.11 $29.11 $29.03 $29.07 $26.56 85,499
2017-12-12 $29.11 $29.11 $29.02 $29.09 $26.58 52,505
2017-12-11 $29.09 $29.11 $29.06 $29.07 $26.56 38,150
2017-12-08 $29.08 $29.11 $29.05 $29.09 $26.58 73,810
2017-12-07 $29.04 $29.08 $29.01 $29.08 $26.57 112,505
2017-12-06 $29.05 $29.06 $28.97 $29.05 $26.55 72,331
2017-12-05 $29.01 $29.07 $29.00 $29.05 $26.55 106,366
2017-12-04 $30.04 $30.04 $29.94 $29.94 $26.48 160,061
2017-12-01 $29.97 $30.02 $29.88 $29.97 $26.50 76,809
2017-11-30 $29.93 $30.02 $29.93 $30.01 $26.54 95,774
2017-11-29 $30.00 $30.01 $29.91 $29.93 $26.47 114,527
2017-11-28 $29.98 $30.00 $29.89 $29.99 $26.52 55,950
2017-11-27 $29.95 $29.97 $29.88 $29.94 $26.48 80,424
2017-11-24 $29.85 $29.94 $29.85 $29.94 $26.48 60,338
2017-11-22 $29.90 $29.91 $29.86 $29.90 $26.44 67,030
2017-11-21 $29.89 $29.91 $29.83 $29.83 $26.38 72,783
2017-11-20 $29.83 $29.89 $29.81 $29.83 $26.38 89,838
2017-11-17 $29.77 $29.80 $29.76 $29.80 $26.35 131,510
2017-11-16 $29.78 $29.81 $29.76 $29.79 $26.35 73,530
2017-11-15 $29.70 $29.73 $29.62 $29.70 $26.26 71,248
2017-11-14 $29.67 $29.73 $29.66 $29.71 $26.27 69,399
2017-11-13 $29.71 $29.76 $29.66 $29.74 $26.30 80,500
2017-11-10 $29.71 $29.73 $29.68 $29.71 $26.27 71,512
2017-11-09 $29.65 $29.72 $29.63 $29.71 $26.27 38,599
2017-11-08 $29.74 $29.75 $29.69 $29.75 $26.31 71,387
2017-11-07 $29.76 $29.76 $29.66 $29.73 $26.29 90,052
2017-11-06 $29.73 $29.74 $29.65 $29.68 $26.25 43,812
2017-11-03 $29.65 $29.72 $29.61 $29.68 $26.24 64,946
2017-11-02 $29.66 $29.67 $29.59 $29.60 $26.18 197,774
2017-11-01 $29.63 $29.68 $29.60 $29.66 $26.23 190,317
2017-10-31 $29.57 $29.65 $29.57 $29.63 $26.20 51,800
2017-10-30 $29.61 $29.65 $29.55 $29.61 $26.18 31,348
2017-10-27 $29.62 $29.66 $29.54 $29.66 $26.23 22,758
2017-10-26 $29.56 $29.56 $29.51 $29.51 $26.10 34,626
2017-10-25 $29.56 $29.56 $29.37 $29.44 $26.03 60,875
2017-10-24 $29.59 $29.59 $29.52 $29.56 $26.14 29,639
2017-10-23 $29.62 $29.62 $29.50 $29.54 $26.12 79,582
2017-10-20 $29.52 $29.65 $29.52 $29.54 $26.12 106,373
2017-10-19 $29.60 $29.63 $29.52 $29.57 $26.15 124,781
2017-10-18 $29.55 $29.59 $29.55 $29.58 $26.16 100,304
2017-10-17 $29.60 $29.60 $29.56 $29.59 $26.17 176,566
2017-10-16 $29.59 $29.59 $29.56 $29.58 $26.16 164,650
2017-10-13 $29.51 $29.60 $29.51 $29.59 $26.16 131,511
2017-10-12 $29.59 $29.59 $29.50 $29.55 $26.13 77,661
2017-10-11 $29.59 $29.59 $29.53 $29.55 $26.13 96,612
2017-10-10 $29.55 $29.56 $29.53 $29.55 $26.13 16,891
2017-10-09 $29.57 $29.57 $29.51 $29.56 $26.14 23,664
2017-10-06 $29.52 $29.57 $29.52 $29.57 $26.15 32,251
2017-10-05 $29.56 $29.56 $29.52 $29.56 $26.14 55,789
2017-10-04 $29.54 $29.54 $29.46 $29.54 $26.12 21,652
2017-10-03 $29.55 $29.55 $29.45 $29.52 $26.11 11,829
2017-10-02 $29.51 $29.52 $29.48 $29.52 $26.11 119,831
2017-09-29 $29.47 $29.48 $29.41 $29.48 $26.07 15,442
2017-09-28 $29.43 $29.45 $29.36 $29.44 $26.03 23,055
2017-09-27 $29.41 $29.42 $29.35 $29.42 $26.02 39,657
2017-09-26 $29.38 $29.40 $29.35 $29.37 $25.97 83,086
2017-09-25 $29.37 $29.39 $29.26 $29.37 $25.97 31,435
2017-09-22 $29.32 $29.37 $29.30 $29.37 $25.97 32,519
2017-09-21 $29.40 $29.40 $29.31 $29.38 $25.98 22,042
2017-09-20 $29.36 $29.40 $29.35 $29.38 $25.98 16,823
2017-09-19 $29.41 $29.41 $29.35 $29.39 $25.99 22,214
2017-09-18 $29.37 $29.38 $29.30 $29.36 $25.96 42,449
2017-09-15 $29.35 $29.35 $29.30 $29.30 $25.91 20,289
2017-09-14 $29.35 $29.35 $29.31 $29.32 $25.93 19,745
2017-09-13 $29.30 $29.35 $29.30 $29.33 $25.94 62,515
2017-09-12 $29.35 $29.35 $29.28 $29.33 $25.94 143,288
2017-09-11 $29.33 $29.33 $29.24 $29.32 $25.92 37,421
2017-09-08 $29.29 $29.30 $29.25 $29.29 $25.90 34,752
2017-09-07 $29.30 $29.30 $29.24 $29.29 $25.90 32,087
2017-09-06 $29.29 $29.29 $29.23 $29.28 $25.89 11,986
2017-09-05 $29.26 $29.29 $29.16 $29.16 $25.79 111,111
2017-09-01 $29.29 $29.30 $29.20 $29.29 $25.90 76,397
2017-08-31 $29.30 $29.30 $29.25 $29.30 $25.91 34,130
2017-08-30 $29.20 $29.25 $29.15 $29.25 $25.87 42,311
2017-08-29 $29.08 $29.20 $29.00 $29.19 $25.81 42,431
2017-08-28 $29.14 $29.18 $29.09 $29.09 $25.72 24,043
2017-08-25 $29.16 $29.19 $29.12 $29.15 $25.78 43,815
2017-08-24 $29.18 $29.18 $29.04 $29.11 $25.74 65,257
2017-08-23 $29.07 $29.16 $29.05 $29.09 $25.72 45,376
2017-08-22 $29.05 $29.21 $29.05 $29.18 $25.80 44,454
2017-08-21 $29.03 $29.03 $28.91 $29.00 $25.65 31,133
2017-08-18 $29.06 $29.06 $28.92 $29.01 $25.65 66,342
2017-08-17 $29.40 $29.42 $29.06 $29.10 $25.73 118,614
2017-08-16 $29.43 $29.43 $29.36 $29.41 $26.01 28,493
2017-08-15 $29.39 $29.40 $29.32 $29.40 $26.00 51,231
2017-08-14 $29.20 $29.39 $29.20 $29.38 $25.98 44,335
2017-08-11 $29.05 $29.18 $29.05 $29.15 $25.77 49,110
2017-08-10 $29.31 $29.31 $29.08 $29.08 $25.72 88,508
2017-08-09 $29.31 $29.35 $29.29 $29.34 $25.95 34,075
2017-08-08 $29.34 $29.41 $29.33 $29.37 $25.97 26,510
2017-08-07 $29.31 $29.40 $29.31 $29.38 $25.98 71,138
2017-08-04 $29.37 $29.37 $29.33 $29.36 $25.96 41,906
2017-08-03 $29.33 $29.34 $29.31 $29.32 $25.93 13,611
2017-08-02 $29.33 $29.35 $29.25 $29.25 $25.87 155,235
2017-08-01 $29.28 $29.32 $29.25 $29.30 $25.91 12,320
2017-07-31 $29.33 $29.33 $29.21 $29.25 $25.87 25,138
2017-07-28 $29.27 $29.28 $29.21 $29.28 $25.89 110,176
2017-07-27 $29.32 $29.35 $29.15 $29.22 $25.84 111,457
2017-07-26 $29.24 $29.33 $29.23 $29.32 $25.93 172,959
2017-07-25 $29.24 $29.33 $29.24 $29.27 $25.88 34,628
2017-07-24 $29.21 $29.24 $29.21 $29.23 $25.85 26,223
2017-07-21 $29.24 $29.24 $29.19 $29.24 $25.86 19,550
2017-07-20 $29.24 $29.24 $29.20 $29.24 $25.86 18,175
2017-07-19 $29.23 $29.24 $29.22 $29.24 $25.86 17,814
2017-07-18 $29.24 $29.24 $29.23 $29.24 $25.86 9,151
2017-07-17 $29.19 $29.24 $29.17 $29.23 $25.85 32,169
2017-07-14 $29.20 $29.24 $29.17 $29.22 $25.84 18,704
2017-07-13 $29.19 $29.22 $29.16 $29.21 $25.83 35,445
2017-07-12 $29.12 $29.19 $29.12 $29.19 $25.81 32,081
2017-07-11 $29.10 $29.12 $28.99 $29.12 $25.75 31,377
2017-07-10 $29.09 $29.13 $29.03 $29.12 $25.75 17,801
2017-07-07 $28.96 $29.09 $28.95 $29.09 $25.72 50,049
2017-07-06 $29.06 $29.06 $28.91 $28.91 $25.57 39,394
2017-07-05 $29.09 $29.11 $29.05 $29.11 $25.74 45,460
2017-07-03 $29.09 $29.11 $29.08 $29.09 $25.72 255,856
2017-06-30 $29.04 $29.05 $28.96 $29.01 $25.65 135,030
2017-06-29 $29.13 $29.13 $28.90 $28.96 $25.61 69,833
2017-06-28 $29.06 $29.14 $29.03 $29.12 $25.75 416,647
2017-06-27 $29.09 $29.09 $29.00 $29.00 $25.65 67,074
2017-06-26 $29.09 $29.12 $29.07 $29.09 $25.72 81,665
2017-06-23 $29.03 $29.07 $29.02 $29.05 $25.69 25,284
2017-06-22 $29.00 $29.05 $29.00 $29.03 $25.67 21,782
2017-06-21 $29.04 $29.05 $29.00 $29.01 $25.65 32,027
2017-06-20 $29.06 $29.07 $29.03 $29.04 $25.68 30,673
2017-06-19 $29.02 $29.07 $29.02 $29.06 $25.70 49,846
2017-06-16 $28.97 $28.97 $28.95 $28.97 $25.62 14,316
2017-06-15 $28.97 $28.97 $28.92 $28.92 $25.57 28,004
2017-06-14 $28.91 $28.97 $28.91 $28.96 $25.61 5,022
2017-06-13 $28.98 $28.98 $28.89 $28.96 $25.61 66,416
2017-06-12 $28.90 $28.94 $28.86 $28.94 $25.59 39,031
2017-06-09 $29.01 $29.01 $28.86 $28.92 $25.57 20,552
2017-06-08 $28.95 $28.95 $28.88 $28.93 $25.58 14,886
2017-06-07 $28.92 $28.93 $28.85 $28.89 $25.55 28,041
2017-06-06 $28.91 $28.92 $28.86 $28.91 $25.57 14,929
2017-06-05 $28.90 $28.92 $28.89 $28.90 $25.56 10,370
2017-06-02 $28.92 $28.92 $28.85 $28.86 $25.52 69,126
2017-06-01 $28.85 $28.91 $28.85 $28.91 $25.57 13,446
2017-05-31 $28.85 $28.90 $28.82 $28.87 $25.53 20,285
2017-05-30 $28.88 $28.88 $28.82 $28.86 $25.52 14,917
2017-05-26 $28.88 $28.88 $28.83 $28.83 $25.50 13,012
2017-05-25 $28.76 $29.56 $28.75 $28.86 $25.52 969,846
2017-05-24 $28.82 $28.82 $28.78 $28.82 $25.49 31,936
2017-05-23 $28.76 $28.79 $28.76 $28.78 $25.45 22,891
2017-05-22 $28.72 $28.75 $28.64 $28.74 $25.42 13,841
2017-05-19 $28.70 $28.70 $28.59 $28.66 $25.34 14,494
2017-05-18 $28.53 $28.68 $28.53 $28.63 $25.32 6,710
2017-05-17 $28.67 $28.70 $28.56 $28.58 $25.27 19,381
2017-05-16 $28.63 $28.67 $28.60 $28.66 $25.34 8,264
2017-05-15 $28.69 $28.69 $28.60 $28.63 $25.32 12,273
2017-05-12 $28.67 $28.67 $28.56 $28.59 $25.28 12,453
2017-05-11 $28.59 $28.64 $28.59 $28.64 $25.33 53,743
2017-05-10 $28.65 $28.65 $28.58 $28.62 $25.31 25,304
2017-05-09 $28.68 $28.68 $28.61 $28.64 $25.33 13,388
2017-05-08 $28.65 $28.65 $28.56 $28.60 $25.29 25,424
2017-05-05 $28.53 $28.62 $28.53 $28.62 $25.31 8,322
2017-05-04 $28.62 $28.62 $28.52 $28.60 $25.29 13,037
2017-05-03 $28.69 $28.69 $28.57 $28.59 $25.28 124,890
2017-05-02 $28.62 $28.62 $28.52 $28.52 $25.22 34,312
2017-05-01 $28.53 $28.61 $28.53 $28.53 $25.23 4,400
2017-04-28 $28.58 $28.58 $28.51 $28.57 $25.26 26,830
2017-04-27 $28.54 $28.58 $28.48 $28.58 $25.27 10,531
2017-04-26 $28.52 $28.59 $28.51 $28.58 $25.27 15,492
2017-04-25 $28.50 $28.60 $28.48 $28.56 $25.26 29,188
2017-04-24 $28.42 $28.52 $28.41 $28.51 $25.21 8,252
2017-04-21 $28.25 $28.33 $28.24 $28.31 $25.03 19,022
2017-04-20 $28.24 $28.41 $28.23 $28.34 $25.06 6,537
2017-04-19 $28.18 $28.29 $28.03 $28.10 $24.85 36,398
2017-04-18 $28.18 $28.21 $28.10 $28.18 $24.92 123,228
2017-04-17 $28.10 $28.25 $28.10 $28.21 $24.95 14,230
2017-04-13 $28.17 $28.23 $28.04 $28.05 $24.81 30,808
2017-04-12 $28.22 $28.22 $28.15 $28.19 $24.93 56,181
2017-04-11 $28.19 $28.26 $28.09 $28.23 $24.96 1,961,484
2017-04-10 $28.34 $28.34 $28.23 $28.31 $25.03 12,130
2017-04-07 $28.27 $28.33 $28.18 $28.23 $24.96 21,867
2017-04-06 $28.27 $28.31 $28.20 $28.26 $24.99 22,813
2017-04-05 $28.34 $28.53 $28.21 $28.23 $24.96 36,592
2017-04-04 $28.26 $28.27 $28.17 $28.23 $24.96 19,171
2017-04-03 $28.33 $29.32 $28.14 $28.25 $24.98 13,534
2017-03-31 $28.33 $28.34 $28.27 $28.34 $25.06 18,675
2017-03-30 $28.25 $28.45 $28.25 $28.27 $25.00 11,667
2017-03-29 $28.20 $28.28 $28.18 $28.25 $24.98 218,109
2017-03-28 $27.96 $28.25 $27.96 $28.20 $24.94 63,003
2017-03-27 $28.16 $28.16 $27.85 $28.03 $24.79 15,242
2017-03-24 $28.10 $28.14 $28.00 $28.01 $24.77 23,039
2017-03-23 $28.11 $28.15 $28.04 $28.09 $24.84 17,834
2017-03-22 $28.03 $28.12 $28.00 $28.07 $24.82 12,421
2017-03-21 $28.33 $28.33 $28.00 $28.03 $24.79 106,921
2017-03-20 $28.30 $28.36 $28.28 $28.30 $25.03 26,955
2017-03-17 $28.30 $28.44 $28.27 $28.28 $25.01 25,806
2017-03-16 $28.28 $28.31 $28.24 $28.30 $25.02 12,729
2017-03-15 $28.30 $28.34 $28.28 $28.33 $25.05 47,936
2017-03-14 $28.32 $28.32 $28.23 $28.28 $25.01 15,739
2017-03-13 $28.31 $28.31 $28.22 $28.22 $24.96 4,922
2017-03-10 $28.28 $28.32 $28.24 $28.25 $24.98 16,889
2017-03-09 $28.26 $28.29 $28.23 $28.27 $25.00 26,730
2017-03-08 $28.25 $28.28 $28.25 $28.26 $24.99 11,499
2017-03-07 $28.25 $28.29 $28.25 $28.27 $25.00 28,402
2017-03-06 $28.29 $28.29 $28.25 $28.27 $25.00 5,271
2017-03-03 $28.30 $28.30 $28.19 $28.28 $25.01 81,284
2017-03-02 $28.29 $29.27 $28.17 $28.26 $24.99 46,813
2017-03-01 $28.26 $28.29 $28.20 $28.26 $24.99 7,320
2017-02-28 $28.20 $28.21 $28.11 $28.13 $24.88 16,053
2017-02-27 $28.18 $28.23 $28.16 $28.21 $24.95 18,783
2017-02-24 $28.18 $28.22 $28.12 $28.18 $24.92 76,829
2017-02-23 $28.22 $28.22 $28.14 $28.18 $24.92 23,406
2017-02-22 $28.12 $28.18 $28.11 $28.17 $24.91 2,249
2017-02-21 $28.07 $28.14 $28.07 $28.09 $24.84 21,687
2017-02-17 $28.07 $28.11 $28.02 $28.03 $24.79 18,820
2017-02-16 $28.02 $28.07 $28.02 $28.06 $24.81 37,016
2017-02-15 $28.03 $28.13 $27.96 $28.03 $24.79 17,588
2017-02-14 $28.06 $28.06 $28.00 $28.03 $24.79 18,723
2017-02-13 $28.04 $28.11 $28.00 $28.01 $24.77 37,765
2017-02-10 $28.04 $28.06 $27.97 $27.98 $24.74 9,767
2017-02-09 $27.98 $28.05 $27.95 $28.02 $24.78 5,730
2017-02-08 $27.95 $28.01 $27.95 $28.00 $24.76 11,351
2017-02-07 $27.90 $28.00 $27.90 $27.97 $24.73 45,987
2017-02-06 $27.92 $27.98 $27.92 $27.97 $24.73 8,030
2017-02-03 $27.90 $28.07 $27.88 $27.95 $24.72 3,883
2017-02-02 $27.83 $27.90 $27.82 $27.83 $24.61 20,093
2017-02-01 $27.91 $27.91 $27.80 $27.85 $24.63 15,406
2017-01-31 $27.80 $27.83 $27.80 $27.83 $24.61 7,368
2017-01-30 $27.82 $27.93 $27.75 $27.84 $24.62 7,004
2017-01-27 $27.90 $27.93 $27.89 $27.92 $24.69 12,171
2017-01-26 $27.95 $27.95 $27.83 $27.93 $24.70 69,578
2017-01-25 $27.87 $27.93 $27.79 $27.93 $24.70 10,657
2017-01-24 $27.72 $27.88 $27.72 $27.87 $24.65 38,142
2017-01-23 $27.80 $27.80 $27.64 $27.72 $24.51 7,029
2017-01-20 $27.76 $27.76 $27.68 $27.69 $24.48 18,864
2017-01-19 $27.79 $27.79 $27.67 $27.74 $24.53 8,042
2017-01-18 $27.71 $27.75 $27.67 $27.75 $24.54 17,860
2017-01-17 $27.70 $27.71 $27.66 $27.68 $24.48 9,086
2017-01-13 $27.68 $27.73 $27.66 $27.68 $24.48 12,610
2017-01-12 $27.63 $27.63 $27.55 $27.63 $24.43 8,410
2017-01-11 $27.64 $27.68 $27.61 $27.63 $24.43 14,159
2017-01-10 $27.64 $27.66 $27.62 $27.66 $24.46 3,141
2017-01-09 $27.59 $27.64 $27.59 $27.64 $24.44 9,451
2017-01-06 $27.59 $27.69 $27.53 $27.66 $24.46 24,693
2017-01-05 $27.57 $27.58 $27.52 $27.55 $24.36 4,289
2017-01-04 $27.45 $27.52 $27.45 $27.52 $24.34 7,011
2017-01-03 $27.50 $27.50 $27.27 $27.36 $24.19 107,779
2016-12-30 $27.46 $27.46 $27.31 $27.33 $24.17 15,473
2016-12-29 $27.40 $27.41 $27.37 $27.39 $24.22 6,385
2016-12-28 $27.55 $27.56 $27.41 $27.41 $24.24 2,654
2016-12-27 $27.55 $27.56 $27.47 $27.50 $24.32 10,277
2016-12-23 $27.50 $27.50 $27.42 $27.42 $24.25 11,364
2016-12-22 $27.50 $27.50 $27.42 $27.44 $24.27 18,223
2016-12-21 $27.45 $27.51 $27.45 $27.49 $24.31 4,918
2016-12-20 $27.53 $27.53 $27.42 $27.47 $24.29 16,129
2016-12-19 $27.41 $27.52 $27.41 $27.43 $24.26 24,921
2016-12-16 $27.42 $27.42 $27.38 $27.41 $24.24 8,144
2016-12-15 $27.35 $27.49 $27.35 $27.42 $24.25 21,455
2016-12-14 $27.48 $27.49 $27.35 $27.49 $24.31 20,542
2016-12-13 $27.51 $27.51 $27.47 $27.48 $24.30 11,712
2016-12-12 $27.35 $27.49 $27.35 $27.43 $24.26 21,366
2016-12-09 $27.37 $27.48 $27.35 $27.35 $24.19 8,976
2016-12-08 $27.50 $27.50 $27.45 $27.45 $24.27 14,840
2016-12-07 $27.49 $27.53 $27.37 $27.48 $24.31 11,951
2016-12-06 $27.48 $27.48 $27.39 $27.47 $24.29 75,515
2016-12-05 $27.53 $27.71 $27.31 $27.35 $24.19 250,713
2016-12-02 $27.72 $27.84 $27.70 $27.76 $24.00 10,026
2016-12-01 $27.88 $27.88 $27.78 $27.78 $24.02 17,742
2016-11-30 $27.90 $27.90 $27.84 $27.86 $24.09 9,035
2016-11-29 $27.83 $27.87 $27.82 $27.85 $24.08 38,459
2016-11-28 $27.87 $27.87 $27.82 $27.83 $24.06 20,951
2016-11-25 $27.84 $27.86 $27.82 $27.86 $24.09 6,570
2016-11-23 $27.80 $27.82 $27.71 $27.75 $24.00 8,892
2016-11-22 $27.70 $27.82 $27.70 $27.82 $24.06 10,045
2016-11-21 $27.67 $27.73 $27.66 $27.69 $23.94 22,567
2016-11-18 $27.69 $27.69 $27.65 $27.66 $23.92 6,992
2016-11-17 $27.68 $27.68 $27.65 $27.67 $23.93 12,862
2016-11-16 $27.65 $27.67 $27.65 $27.67 $23.93 10,858
2016-11-15 $27.65 $27.67 $27.62 $27.66 $23.92 4,255
2016-11-14 $27.61 $27.61 $27.50 $27.60 $23.87 45,592
2016-11-11 $27.56 $27.58 $27.47 $27.50 $23.78 10,309
2016-11-10 $27.55 $27.61 $27.47 $27.56 $23.83 7,029
2016-11-09 $27.00 $27.50 $27.00 $27.50 $23.78 22,965
2016-11-08 $27.24 $27.33 $27.22 $27.29 $23.60 3,671
2016-11-07 $27.07 $27.25 $27.07 $27.22 $23.54 72,472
2016-11-04 $26.85 $26.96 $26.85 $26.87 $23.23 11,375
2016-11-03 $27.00 $27.01 $26.85 $26.86 $23.23 19,226
2016-11-02 $27.03 $27.06 $26.98 $26.98 $23.33 28,189
2016-11-01 $27.19 $27.20 $27.01 $27.07 $23.41 9,483
2016-10-31 $27.23 $27.25 $27.21 $27.21 $23.53 16,397
2016-10-28 $27.29 $27.29 $27.14 $27.20 $23.52 15,542
2016-10-27 $27.30 $27.34 $27.27 $27.27 $23.58 11,810
2016-10-26 $27.30 $27.36 $27.28 $27.33 $23.63 31,619
2016-10-25 $27.38 $27.40 $27.35 $27.36 $23.66 10,753
2016-10-24 $27.38 $27.39 $27.32 $27.37 $23.67 11,283
2016-10-21 $27.29 $27.50 $27.27 $27.28 $23.59 8,216
2016-10-20 $27.28 $27.31 $27.25 $27.29 $23.60 5,153
2016-10-19 $27.25 $27.30 $27.23 $27.30 $23.60 5,793
2016-10-18 $27.24 $27.26 $27.18 $27.23 $23.55 5,697
2016-10-17 $27.13 $27.13 $27.08 $27.10 $23.43 18,957
2016-10-14 $27.16 $27.20 $27.10 $27.17 $23.49 72,125
2016-10-13 $27.05 $27.08 $26.96 $27.08 $23.42 6,191
2016-10-12 $27.08 $27.14 $27.08 $27.14 $23.47 4,890
2016-10-11 $27.26 $27.26 $27.10 $27.11 $23.44 7,426
2016-10-10 $27.38 $27.38 $27.18 $27.24 $23.55 60,239
2016-10-07 $27.22 $27.22 $27.10 $27.17 $23.49 3,537
2016-10-06 $27.13 $27.19 $27.13 $27.19 $23.51 3,515
2016-10-05 $27.16 $27.19 $27.10 $27.16 $23.49 24,464
2016-10-04 $27.13 $27.13 $27.07 $27.10 $23.43 7,994
2016-10-03 $27.14 $27.14 $27.06 $27.14 $23.47 7,028
2016-09-30 $27.12 $27.18 $27.12 $27.14 $23.47 1,764
2016-09-29 $27.18 $27.18 $27.07 $27.07 $23.41 4,116
2016-09-28 $27.11 $27.14 $27.06 $27.14 $23.47 5,289
2016-09-27 $27.03 $27.12 $27.00 $27.06 $23.40 16,016
2016-09-26 $27.07 $27.07 $27.02 $27.02 $23.36 9,734
2016-09-23 $27.13 $27.15 $27.10 $27.11 $23.44 3,588
2016-09-22 $27.10 $27.12 $27.07 $27.10 $23.43 4,764
2016-09-21 $26.95 $27.06 $26.93 $27.02 $23.36 11,299
2016-09-20 $26.90 $26.94 $26.89 $26.92 $23.28 2,874
2016-09-19 $26.88 $26.95 $26.85 $26.90 $23.26 6,219
2016-09-16 $26.86 $26.92 $26.82 $26.89 $23.25 9,684
2016-09-15 $26.64 $26.97 $26.62 $26.88 $23.24 16,161
2016-09-14 $26.62 $26.86 $26.60 $26.67 $23.06 10,260
2016-09-13 $26.81 $26.90 $26.61 $26.70 $23.09 33,564
2016-09-12 $26.60 $27.07 $26.59 $27.07 $23.41 38,423
2016-09-09 $27.14 $27.14 $26.70 $26.70 $23.09 7,727
2016-09-08 $27.24 $27.24 $27.22 $27.22 $23.53 1,711
2016-09-07 $27.25 $27.26 $27.21 $27.24 $23.55 5,484
2016-09-06 $27.22 $27.23 $27.16 $27.23 $23.55 9,072
2016-09-02 $27.17 $27.17 $27.12 $27.13 $23.46 3,659
2016-09-01 $27.09 $27.09 $26.93 $27.03 $23.38 15,415
2016-08-31 $27.13 $27.13 $27.00 $27.08 $23.42 13,715
2016-08-30 $27.11 $27.11 $27.09 $27.10 $23.43 58,100
2016-08-29 $27.08 $27.08 $27.06 $27.06 $23.40 432
2016-08-26 $27.05 $27.15 $27.00 $27.02 $23.36 8,908
2016-08-25 $27.04 $27.07 $27.02 $27.04 $23.38 7,302
2016-08-24 $27.13 $27.13 $27.03 $27.03 $23.37 21,982
2016-08-23 $27.16 $27.20 $27.14 $27.15 $23.48 144,165
2016-08-22 $27.04 $27.11 $27.03 $27.09 $23.42 10,261
2016-08-19 $27.06 $27.10 $27.06 $27.10 $23.43 2,730
2016-08-18 $27.11 $27.13 $27.02 $27.09 $23.42 6,689
2016-08-17 $27.09 $27.09 $27.03 $27.05 $23.39 1,812
2016-08-16 $27.07 $27.07 $27.07 $27.07 $23.41 342
2016-08-15 $27.03 $27.08 $27.03 $27.04 $23.38 4,495
2016-08-12 $27.04 $27.05 $27.03 $27.03 $23.37 522
2016-08-11 $27.05 $27.05 $27.02 $27.02 $23.36 749
2016-08-10 $27.00 $27.02 $26.93 $26.94 $23.30 16,652
2016-08-09 $27.03 $27.03 $26.99 $27.00 $23.34 3,303
2016-08-08 $27.03 $27.03 $26.96 $26.99 $23.34 9,360
2016-08-05 $27.00 $27.00 $27.00 $27.00 $23.35 830
2016-08-04 $26.84 $26.85 $26.83 $26.84 $23.20 864
2016-08-03 $26.80 $26.83 $26.80 $26.82 $23.19 1,591
2016-08-02 $26.84 $26.84 $26.72 $26.74 $23.12 4,517
2016-08-01 $26.91 $26.92 $26.84 $26.87 $23.23 5,060
2016-07-29 $26.87 $26.89 $26.81 $26.89 $23.25 2,151
2016-07-28 $26.78 $26.85 $26.78 $26.85 $23.22 2,046
2016-07-27 $26.74 $26.81 $26.74 $26.81 $23.18 1,297
2016-07-26 $26.80 $26.80 $26.75 $26.75 $23.13 3,888
2016-07-25 $26.80 $26.80 $26.71 $26.71 $23.10 70,762
2016-07-22 $26.76 $26.83 $26.75 $26.81 $23.18 1,875
2016-07-21 $26.76 $26.77 $26.74 $26.74 $23.12 5,000
2016-07-20 $26.75 $26.86 $26.75 $26.86 $23.23 615
2016-07-19 $26.71 $26.71 $26.70 $26.70 $23.09 550
2016-07-18 $26.74 $26.74 $26.67 $26.71 $23.10 1,851
2016-07-15 $26.66 $26.66 $26.66 $26.66 $23.06 140
2016-07-14 $26.73 $26.73 $26.68 $26.68 $23.07 2,094
2016-07-13 $26.68 $26.69 $26.66 $26.66 $23.05 1,843
2016-07-12 $26.58 $26.68 $26.58 $26.66 $23.05 18,225
2016-07-11 $26.62 $26.65 $26.60 $26.65 $23.04 12,046
2016-07-08 $26.67 $26.70 $26.63 $26.68 $23.07 2,624
2016-07-07 $26.55 $26.62 $26.55 $26.62 $23.02 245
2016-07-06 $26.52 $26.52 $26.50 $26.50 $22.91 2,670
2016-07-05 $26.54 $26.55 $26.50 $26.54 $22.95 5,492
2016-07-01 $26.57 $26.58 $26.50 $26.58 $22.98 3,035
2016-06-30 $26.48 $26.48 $26.37 $26.43 $22.85 1,600
2016-06-29 $26.36 $26.36 $26.30 $26.31 $22.75 4,775
2016-06-28 $25.97 $26.03 $25.90 $26.01 $22.49 4,836
2016-06-27 $25.74 $25.77 $25.60 $25.66 $22.19 24,628
2016-06-24 $26.26 $26.26 $25.89 $26.05 $22.53 42,873
2016-06-23 $26.45 $26.45 $26.44 $26.44 $22.86 1,109
2016-06-22 $26.39 $26.39 $26.34 $26.35 $22.78 3,314
2016-06-21 $26.41 $26.41 $26.33 $26.33 $22.76 2,159
2016-06-20 $26.35 $26.38 $26.32 $26.32 $22.76 5,261
2016-06-17 $26.21 $26.27 $26.21 $26.24 $22.69 5,728
2016-06-16 $26.14 $26.21 $26.10 $26.19 $22.65 12,505
2016-06-15 $26.11 $26.19 $26.11 $26.18 $22.64 19,879
2016-06-14 $26.15 $26.15 $26.08 $26.15 $22.61 19,225
2016-06-13 $26.15 $26.17 $26.08 $26.14 $22.61 8,956
2016-06-10 $26.11 $26.18 $26.11 $26.16 $22.62 7,770
2016-06-09 $26.18 $26.20 $26.18 $26.20 $22.65 4,484
2016-06-08 $26.19 $26.19 $26.17 $26.18 $22.64 2,122
2016-06-07 $26.17 $26.19 $26.16 $26.16 $22.62 4,924
2016-06-06 $26.10 $26.17 $26.10 $26.14 $22.60 2,552
2016-06-03 $26.11 $26.13 $26.09 $26.10 $22.57 5,856
2016-06-02 $26.11 $26.11 $26.11 $26.11 $22.58 102
2016-06-01 $26.09 $26.12 $26.08 $26.11 $22.58 5,280
2016-05-31 $26.12 $26.12 $26.06 $26.10 $22.57 2,900
2016-05-27 $26.12 $26.12 $26.07 $26.10 $22.57 1,033
2016-05-26 $25.99 $26.06 $25.99 $26.06 $22.53 1,447
2016-05-25 $26.06 $26.07 $26.00 $26.00 $22.48 2,440
2016-05-24 $25.80 $25.88 $25.79 $25.88 $22.38 5,197
2016-05-23 $25.72 $25.76 $25.70 $25.73 $22.25 4,394
2016-05-20 $25.75 $25.80 $25.75 $25.80 $22.31 9,712
2016-05-19 $25.77 $25.77 $25.68 $25.70 $22.22 1,613
2016-05-18 $25.86 $26.00 $25.70 $25.74 $22.26 7,759
2016-05-17 $25.93 $25.93 $25.86 $25.86 $22.36 462
2016-05-16 $25.92 $26.03 $25.92 $26.03 $22.51 4,981
2016-05-13 $25.93 $25.97 $25.74 $25.78 $22.29 5,278
2016-05-12 $25.95 $25.97 $25.89 $25.97 $22.46 2,275
2016-05-11 $25.92 $26.03 $25.92 $25.96 $22.45 3,671
2016-05-10 $25.89 $26.09 $25.89 $26.09 $22.56 2,352
2016-05-09 $25.86 $25.86 $25.76 $25.85 $22.35 1,728
2016-05-06 $25.67 $25.80 $25.66 $25.80 $22.31 3,100
2016-05-05 $25.75 $25.75 $25.70 $25.70 $22.22 1,956
2016-05-04 $25.72 $25.72 $25.64 $25.71 $22.23 5,889
2016-05-03 $25.91 $25.91 $25.72 $25.80 $22.31 8,676
2016-05-02 $25.86 $25.94 $25.78 $25.88 $22.38 4,145
2016-04-29 $25.87 $25.97 $25.71 $25.74 $22.26 8,034
2016-04-28 $26.01 $26.05 $25.84 $25.87 $22.37 19,538
2016-04-27 $26.00 $26.01 $25.90 $26.01 $22.49 4,064
2016-04-26 $26.02 $26.03 $25.92 $25.99 $22.47 4,570
2016-04-25 $25.92 $25.94 $25.91 $25.91 $22.41 12,120
2016-04-22 $25.95 $25.98 $25.91 $25.97 $22.46 3,959
2016-04-21 $26.04 $26.04 $25.91 $25.98 $22.46 22,721
2016-04-20 $26.04 $26.05 $26.01 $26.01 $22.49 3,769
2016-04-19 $26.01 $26.95 $25.91 $25.91 $22.40 10,881
2016-04-18 $25.89 $25.89 $25.71 $25.71 $22.23 5,198
2016-04-15 $25.85 $25.89 $25.84 $25.86 $22.36 9,019
2016-04-14 $25.83 $25.88 $25.83 $25.88 $22.38 12,506
2016-04-13 $25.86 $25.87 $25.84 $25.87 $22.37 11,959
2016-04-12 $25.77 $25.84 $25.71 $25.82 $22.33 13,286
2016-04-11 $25.81 $25.81 $25.71 $25.73 $22.25 4,457
2016-04-08 $25.78 $25.78 $25.69 $25.70 $22.22 6,091
2016-04-07 $25.78 $25.78 $25.57 $25.65 $22.18 15,968
2016-04-06 $25.69 $25.78 $25.67 $25.78 $22.29 2,982
2016-04-05 $25.63 $25.67 $25.58 $25.61 $22.15 16,749
2016-04-04 $25.81 $25.84 $25.71 $25.75 $22.27 5,127
2016-04-01 $25.77 $25.78 $25.64 $25.78 $22.29 5,211
2016-03-31 $25.74 $25.75 $25.70 $25.71 $22.23 4,547
2016-03-30 $25.65 $25.74 $25.53 $25.73 $22.25 16,736
2016-03-29 $25.50 $25.65 $25.50 $25.63 $22.16 2,962
2016-03-28 $25.49 $25.50 $25.48 $25.50 $22.05 1,120
2016-03-24 $25.48 $25.48 $25.35 $25.48 $22.03 4,948
2016-03-23 $25.59 $25.59 $25.48 $25.48 $22.03 11,152
2016-03-22 $25.55 $25.62 $25.54 $25.59 $22.13 19,603
2016-03-21 $26.64 $26.64 $25.53 $25.56 $22.10 20,547
2016-03-18 $25.44 $25.63 $25.44 $25.53 $22.08 15,085
2016-03-17 $25.65 $25.65 $25.48 $25.51 $22.06 12,533
2016-03-16 $25.55 $25.55 $25.46 $25.51 $22.06 15,657
2016-03-15 $25.56 $25.56 $25.48 $25.49 $22.04 8,023
2016-03-14 $25.56 $25.68 $25.48 $25.50 $22.05 6,110
2016-03-11 $25.53 $25.53 $25.48 $25.50 $22.05 17,709
2016-03-10 $25.53 $25.53 $25.45 $25.50 $22.05 10,910
2016-03-09 $25.51 $25.51 $25.45 $25.48 $22.03 14,738
2016-03-08 $25.46 $25.47 $25.46 $25.47 $22.02 4,852
2016-03-07 $25.50 $25.50 $25.46 $25.47 $22.02 23,062
2016-03-04 $25.49 $25.49 $25.46 $25.48 $22.03 23,140
2016-03-03 $25.45 $25.45 $25.42 $25.44 $22.00 8,300
2016-03-02 $25.41 $25.43 $25.38 $25.43 $21.99 18,975
2016-03-01 $25.28 $25.41 $25.28 $25.41 $21.97 14,058
2016-02-29 $25.29 $25.29 $25.16 $25.21 $21.80 8,461
2016-02-26 $25.31 $25.32 $25.25 $25.27 $21.85 11,914
2016-02-25 $25.15 $25.25 $25.10 $25.25 $21.83 4,605
2016-02-24 $24.87 $25.15 $24.87 $25.14 $21.74 15,236

WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) News Headlines

Recent WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) News
Similar Companies to WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) 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.