WisdomTree International ESG Fund (RESD) Exchange: BATS

Data as of May 9, 2025

$29.28 ($0.12) 0.41%

WisdomTree International ESG Fund - Daily Information
Click for more stock information on WisdomTree International ESG Fund.
Daily Information Data
Date May 9, 2025
Open $29.29
Previous Close $29.28
High $29.31
Low $29.25
Adjusted Open $29.29
Previous Adjusted Close $29.28
Adjusted High $29.31
Adjusted Low $29.25

About WisdomTree International ESG Fund (RESD)

The Fund is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in equity securities of issuers in developed markets excluding the United States and Canada that exhibit certain characteristics that the Adviser believes to be indicative of positive future returns as well as incorporating favorable environmental, social, and governance (“ESG”) characteristics based on a model developed by WisdomTree Asset Management. WisdomTree Asset Management employs a quantitative model to identify which securities the Fund might purchase and sell and opportune times for purchases and sales. Generally, the Fund’s portfolio will be rebalanced quarterly according to the Adviser’s quantitative model, although a more active approach may be taken depending on factors such as market conditions and investment opportunities, which may lead to frequent trading, cause the number of Fund holdings to vary, and increase the Fund’s portfolio turnover rate. WisdomTree Asset Management seeks to identify equity securities that have the highest potential for returns based on proprietary measures of fundamental factors, such as value and quality, and technical factors, such as momentum and correlation. In addition, WisdomTree Asset Management seeks to identify equity securities with positive ESG characteristics as determined by a company’s Sustainability score, which is a composite score based on independent third party ESG research and data and measures a company’s ESG impact along with its exposure to potential controversies. Securities of companies involved in certain controversial products or activities, such as tobacco, small arms, controversial weapons, and fossil fuels are excluded regardless of revenue measures. In addition, securities are weighted on a modified market-capitalization basis taking into consideration the Sustainability score (i.e., securities with a higher market capitalization and a higher Sustainability score are more heavily weighted). As of the date of this Prospectus, companies in the financial, health care and industrial sectors comprised a significant portion of the Fund.

Historical Stock Data for WisdomTree International ESG Fund (RESD)

Date Open High Low Close Adj.Close Volume
2024-01-26 $29.29 $29.31 $29.25 $29.28 $29.28 10,036
2024-01-25 $29.15 $29.16 $29.06 $29.16 $29.16 3,756
2024-01-24 $29.29 $29.29 $29.17 $29.17 $29.17 2,327
2024-01-23 $29.04 $29.05 $29.03 $29.05 $29.05 946
2024-01-22 $29.25 $29.25 $29.21 $29.21 $29.21 523
2024-01-19 $28.86 $29.04 $28.86 $29.04 $29.04 605
2024-01-18 $28.82 $28.98 $28.82 $28.98 $28.98 5,439
2024-01-17 $28.75 $28.82 $28.63 $28.82 $28.82 2,454
2024-01-16 $29.23 $29.23 $29.04 $29.07 $29.07 6,245
2024-01-12 $29.52 $29.53 $29.49 $29.50 $29.50 2,977
2024-01-11 $29.46 $29.46 $29.39 $29.39 $29.39 207
2024-01-10 $29.24 $29.40 $29.24 $29.40 $29.40 855
2024-01-09 $29.22 $29.22 $29.18 $29.21 $29.21 984
2024-01-08 $29.32 $29.46 $29.30 $29.46 $29.46 2,568
2024-01-05 $29.09 $29.39 $29.09 $29.17 $29.17 7,780
2024-01-04 $29.06 $29.19 $29.06 $29.10 $29.10 5,594
2024-01-03 $28.95 $29.02 $28.87 $28.97 $28.97 9,149
2024-01-02 $29.11 $29.21 $29.09 $29.09 $29.09 4,056
2023-12-29 $29.42 $29.43 $29.35 $29.35 $29.35 1,246
2023-12-28 $29.39 $29.43 $29.29 $29.31 $29.31 8,920
2023-12-27 $29.33 $29.38 $29.33 $29.37 $29.37 2,407
2023-12-26 $29.24 $29.24 $29.24 $29.24 $29.24 16
2023-12-22 $29.20 $29.24 $29.14 $29.14 $29.14 3,662
2023-12-21 $29.10 $29.18 $29.04 $29.18 $29.04 3,928
2023-12-20 $29.04 $29.04 $28.77 $28.77 $28.63 1,621
2023-12-19 $28.99 $29.03 $28.99 $29.03 $28.89 2,608
2023-12-18 $28.77 $28.81 $28.75 $28.81 $28.67 3,020
2023-12-15 $28.75 $28.75 $28.72 $28.73 $28.59 1,730
2023-12-14 $29.15 $29.17 $29.02 $29.07 $28.93 4,011
2023-12-13 $28.66 $28.99 $28.49 $28.99 $28.85 4,226
2023-12-12 $28.60 $28.62 $28.60 $28.62 $28.62 869
2023-12-11 $28.46 $28.56 $28.45 $28.55 $28.55 1,881
2023-12-08 $28.44 $28.49 $28.42 $28.49 $28.49 1,010
2023-12-07 $28.45 $28.48 $28.38 $28.48 $28.48 4,522
2023-12-06 $28.48 $28.53 $28.31 $28.31 $28.31 2,704
2023-12-05 $28.31 $28.31 $28.28 $28.28 $28.28 572
2023-12-04 $28.36 $28.40 $28.26 $28.36 $28.36 2,899
2023-12-01 $28.17 $28.53 $28.17 $28.53 $28.53 7,683
2023-11-30 $28.27 $28.30 $28.24 $28.28 $28.28 2,182
2023-11-29 $28.38 $28.38 $28.28 $28.29 $28.29 3,420
2023-11-28 $28.23 $28.27 $28.23 $28.25 $28.25 4,522
2023-11-27 $28.27 $28.27 $28.24 $28.24 $28.24 1,823
2023-11-24 $28.10 $28.26 $28.10 $28.26 $28.26 3,267
2023-11-22 $27.99 $28.04 $27.98 $28.03 $28.03 8,976
2023-11-21 $27.94 $28.03 $27.93 $27.94 $27.94 6,199
2023-11-20 $27.93 $28.01 $27.92 $27.98 $27.98 10,289
2023-11-17 $27.85 $27.91 $27.84 $27.91 $27.91 1,571
2023-11-16 $27.55 $27.60 $27.50 $27.55 $27.55 4,793
2023-11-15 $27.64 $27.64 $27.54 $27.54 $27.54 1,667
2023-11-14 $27.55 $28.61 $27.55 $27.70 $27.70 3,408
2023-11-13 $26.94 $27.10 $26.90 $27.08 $27.08 926
2023-11-10 $26.84 $27.00 $26.69 $27.00 $27.00 4,247
2023-11-09 $26.96 $26.98 $26.86 $26.87 $26.87 2,893
2023-11-08 $26.76 $26.82 $26.76 $26.82 $26.82 486
2023-11-07 $26.80 $26.84 $26.80 $26.83 $26.83 1,992
2023-11-06 $27.07 $27.07 $26.96 $26.99 $26.99 1,419
2023-11-03 $27.13 $27.19 $27.06 $27.13 $27.13 15,017
2023-11-02 $26.88 $26.89 $26.78 $26.89 $26.89 1,749
2023-11-01 $26.31 $26.48 $26.31 $26.48 $26.48 2,008
2023-10-31 $26.19 $26.23 $26.12 $26.23 $26.23 2,163
2023-10-30 $26.09 $26.13 $25.99 $26.13 $26.13 3,161
2023-10-27 $26.01 $26.01 $25.75 $25.76 $25.76 2,239
2023-10-26 $25.93 $26.03 $25.93 $25.94 $25.94 2,024
2023-10-25 $26.11 $26.11 $26.11 $26.11 $26.11 1
2023-10-24 $26.18 $26.27 $26.18 $26.27 $26.27 4,538
2023-10-23 $26.16 $26.31 $26.16 $26.17 $26.17 5,383
2023-10-20 $26.13 $26.13 $26.13 $26.13 $26.13 70
2023-10-19 $26.36 $26.36 $26.36 $26.36 $26.36 113
2023-10-18 $26.55 $26.55 $26.55 $26.55 $26.55 104
2023-10-17 $26.96 $26.98 $26.95 $26.95 $26.95 992
2023-10-16 $26.80 $26.95 $26.79 $26.95 $26.95 1,317
2023-10-13 $26.78 $26.78 $26.78 $26.78 $26.78 8
2023-10-12 $27.28 $27.28 $27.01 $27.01 $27.01 871
2023-10-11 $27.13 $27.22 $27.13 $27.22 $27.22 1,922
2023-10-10 $27.11 $27.11 $27.08 $27.08 $27.08 349
2023-10-09 $26.53 $26.72 $26.53 $26.72 $26.72 570
2023-10-06 $26.74 $26.82 $26.71 $26.78 $26.78 780
2023-10-05 $26.31 $26.51 $26.31 $26.49 $26.49 736
2023-10-04 $26.10 $26.22 $26.10 $26.22 $26.22 303
2023-10-03 $26.13 $26.15 $26.13 $26.15 $26.15 2,696
2023-10-02 $26.59 $26.59 $26.45 $26.46 $26.46 648
2023-09-29 $27.08 $27.08 $26.81 $26.81 $26.81 1,364
2023-09-28 $26.90 $26.90 $26.90 $26.90 $26.90 118
2023-09-27 $26.76 $26.76 $26.67 $26.72 $26.72 858
2023-09-26 $27.02 $27.02 $26.85 $26.86 $26.86 500
2023-09-25 $27.09 $27.14 $27.03 $27.14 $27.14 2,030
2023-09-22 $27.45 $27.51 $27.38 $27.38 $27.26 501
2023-09-21 $27.54 $27.54 $27.39 $27.39 $27.27 4,189
2023-09-20 $27.99 $27.99 $27.75 $27.75 $27.63 379
2023-09-19 $27.74 $27.74 $27.74 $27.74 $27.62 230
2023-09-18 $27.69 $27.69 $27.69 $27.69 $27.57 86
2023-09-15 $27.92 $27.92 $27.80 $27.80 $27.68 693
2023-09-14 $27.77 $27.84 $27.77 $27.84 $27.72 503
2023-09-13 $27.95 $27.95 $27.55 $27.55 $27.43 682
2023-09-12 $27.63 $27.69 $27.63 $27.64 $27.52 2,478
2023-09-11 $27.75 $27.75 $27.74 $27.75 $27.63 769
2023-09-08 $27.53 $27.53 $27.44 $27.46 $27.34 1,553
2023-09-07 $27.53 $27.56 $27.49 $27.53 $27.40 653
2023-09-06 $27.54 $27.54 $27.45 $27.48 $27.36 1,369
2023-09-05 $27.66 $27.66 $27.52 $27.52 $27.40 2,233
2023-09-01 $28.03 $28.03 $27.72 $27.78 $27.66 2,817
2023-08-31 $27.75 $27.83 $27.75 $27.83 $27.70 104
2023-08-30 $28.01 $28.01 $27.89 $27.94 $27.81 1,199
2023-08-29 $27.95 $27.95 $27.95 $27.95 $27.83 1,051
2023-08-28 $27.62 $27.62 $27.62 $27.62 $27.50 42
2023-08-25 $27.27 $27.36 $27.25 $27.36 $27.24 529
2023-08-24 $27.26 $27.26 $27.20 $27.20 $27.08 255
2023-08-23 $27.50 $27.50 $27.50 $27.50 $27.38 46
2023-08-22 $27.37 $27.37 $27.23 $27.23 $27.11 781
2023-08-21 $27.16 $27.30 $27.16 $27.29 $27.17 390
2023-08-18 $27.07 $27.20 $27.06 $27.20 $27.08 763
2023-08-17 $27.45 $27.45 $27.23 $27.23 $27.11 260
2023-08-16 $27.57 $27.62 $27.40 $27.40 $27.28 2,863
2023-08-15 $27.73 $27.73 $27.60 $27.60 $27.47 2,564
2023-08-14 $27.88 $27.88 $27.74 $27.88 $27.75 43,348
2023-08-11 $27.99 $27.99 $27.99 $27.99 $27.87 77
2023-08-10 $28.46 $28.46 $28.16 $28.16 $28.04 3,350
2023-08-09 $28.14 $28.14 $28.09 $28.09 $27.96 1,497
2023-08-08 $27.92 $28.08 $27.92 $28.08 $27.96 1,561
2023-08-07 $28.07 $28.10 $28.07 $28.10 $27.98 347
2023-08-04 $27.88 $27.88 $27.88 $27.88 $27.76 30
2023-08-03 $27.83 $27.84 $27.83 $27.84 $27.72 427
2023-08-02 $27.95 $27.95 $27.95 $27.95 $27.83 10
2023-08-01 $28.38 $28.41 $28.38 $28.41 $28.29 9,411
2023-07-31 $28.69 $28.71 $28.69 $28.71 $28.58 1,007
2023-07-28 $28.89 $28.89 $28.77 $28.80 $28.67 1,519
2023-07-27 $28.82 $28.82 $28.65 $28.65 $28.52 1,187
2023-07-26 $28.55 $28.68 $28.55 $28.68 $28.55 2,832
2023-07-25 $28.60 $28.60 $28.58 $28.60 $28.48 968
2023-07-24 $28.56 $28.56 $28.51 $28.51 $28.38 1,536
2023-07-21 $28.58 $28.65 $28.58 $28.62 $28.49 767
2023-07-20 $28.59 $28.59 $28.59 $28.59 $28.46 313
2023-07-19 $28.70 $28.70 $28.70 $28.70 $28.58 69
2023-07-18 $28.69 $28.69 $28.66 $28.68 $28.56 2,096
2023-07-17 $28.42 $28.49 $28.37 $28.49 $28.36 1,710
2023-07-14 $28.55 $28.55 $28.47 $28.47 $28.35 1,885
2023-07-13 $28.56 $28.59 $28.51 $28.59 $28.46 1,421
2023-07-12 $28.22 $28.22 $28.19 $28.19 $28.06 2,465
2023-07-11 $27.68 $27.71 $27.68 $27.71 $27.59 403
2023-07-10 $27.50 $27.53 $27.50 $27.52 $27.40 1,512
2023-07-07 $27.34 $27.52 $27.33 $27.47 $27.35 5,611
2023-07-06 $27.33 $27.34 $27.17 $27.32 $27.20 3,072
2023-07-05 $27.85 $27.85 $27.73 $27.74 $27.62 3,951
2023-07-03 $28.03 $28.03 $28.03 $28.03 $27.91 16
2023-06-30 $28.03 $28.09 $28.02 $28.06 $27.94 2,519
2023-06-29 $27.66 $27.71 $27.66 $27.71 $27.58 1,141
2023-06-28 $27.83 $27.84 $27.80 $27.80 $27.67 1,320
2023-06-27 $27.78 $27.80 $27.78 $27.79 $27.66 547
2023-06-26 $27.59 $27.59 $27.55 $27.55 $27.43 1,500
2023-06-23 $27.89 $27.95 $27.89 $27.91 $27.91 5,439
2023-06-22 $28.24 $28.24 $28.24 $28.24 $28.24 510
2023-06-21 $28.31 $28.45 $28.31 $28.45 $28.45 1,545
2023-06-20 $28.43 $28.43 $28.29 $28.35 $28.35 4,074
2023-06-16 $28.69 $28.69 $28.63 $28.63 $28.63 2,799
2023-06-15 $28.60 $28.66 $28.60 $28.64 $28.64 6,214
2023-06-14 $28.45 $28.45 $28.16 $28.30 $28.30 17,499
2023-06-13 $28.31 $28.31 $28.24 $28.26 $28.26 3,683
2023-06-12 $28.01 $28.05 $27.98 $28.05 $28.05 1,774
2023-06-09 $27.95 $28.02 $27.95 $28.00 $28.00 4,050
2023-06-08 $27.99 $28.06 $27.99 $28.06 $28.06 335
2023-06-07 $27.83 $27.90 $27.78 $27.78 $27.78 8,777
2023-06-06 $27.95 $28.08 $27.95 $28.08 $28.08 735
2023-06-05 $27.87 $27.87 $27.83 $27.84 $27.84 9,030
2023-06-02 $27.94 $27.96 $27.93 $27.96 $27.96 662
2023-06-01 $27.65 $27.69 $27.65 $27.69 $27.69 484
2023-05-31 $27.27 $27.31 $27.27 $27.31 $27.31 17,140
2023-05-30 $27.44 $27.49 $27.44 $27.49 $27.49 299
2023-05-26 $27.75 $27.81 $27.75 $27.81 $27.81 158
2023-05-25 $27.63 $27.63 $27.61 $27.61 $27.61 534
2023-05-24 $27.69 $27.72 $27.68 $27.68 $27.68 492
2023-05-23 $28.14 $28.19 $28.03 $28.04 $28.04 7,508
2023-05-22 $28.36 $28.37 $28.36 $28.37 $28.37 545
2023-05-19 $28.33 $28.38 $28.33 $28.37 $28.37 1,254
2023-05-18 $28.18 $28.22 $28.10 $28.22 $28.22 3,434
2023-05-17 $28.31 $28.31 $28.31 $28.31 $28.31 35
2023-05-16 $28.33 $28.33 $28.27 $28.27 $28.27 579
2023-05-15 $28.47 $28.48 $28.47 $28.48 $28.48 862
2023-05-12 $28.21 $28.30 $28.14 $28.30 $28.30 27,430
2023-05-11 $28.38 $28.38 $28.38 $28.38 $28.38 18
2023-05-10 $28.43 $28.43 $28.43 $28.43 $28.43 17
2023-05-09 $28.53 $28.54 $28.52 $28.52 $28.52 1,365
2023-05-08 $28.58 $28.59 $28.56 $28.56 $28.56 1,220
2023-05-05 $28.49 $28.57 $28.49 $28.56 $28.56 1,183
2023-05-04 $28.17 $28.30 $28.17 $28.27 $28.27 32,448
2023-05-03 $28.30 $28.39 $28.30 $28.33 $28.33 1,214
2023-05-02 $28.21 $28.21 $28.05 $28.19 $28.19 5,238
2023-05-01 $28.39 $28.46 $28.39 $28.44 $28.44 517
2023-04-28 $28.41 $28.45 $28.41 $28.45 $28.45 871
2023-04-27 $28.26 $28.44 $28.26 $28.44 $28.44 2,602
2023-04-26 $28.17 $28.19 $28.17 $28.19 $28.19 502
2023-04-25 $28.36 $28.36 $28.22 $28.22 $28.22 3,095
2023-04-24 $28.49 $28.49 $28.49 $28.49 $28.49 751
2023-04-21 $28.40 $28.43 $28.40 $28.43 $28.43 1,050
2023-04-20 $28.23 $28.23 $28.23 $28.23 $28.23 9
2023-04-19 $28.16 $28.20 $28.16 $28.19 $28.19 3,333
2023-04-18 $28.14 $28.23 $28.14 $28.23 $28.23 364
2023-04-17 $28.08 $28.10 $28.03 $28.10 $28.10 6,495
2023-04-14 $28.16 $28.16 $28.06 $28.06 $28.06 121
2023-04-13 $28.23 $28.23 $28.23 $28.23 $28.23 35
2023-04-12 $27.86 $27.86 $27.86 $27.86 $27.86 32
2023-04-11 $27.65 $27.69 $27.65 $27.69 $27.69 403
2023-04-10 $27.47 $27.64 $27.47 $27.64 $27.64 2,222
2023-04-06 $27.70 $27.71 $27.70 $27.71 $27.71 33,249
2023-04-05 $27.53 $27.55 $27.49 $27.55 $27.55 7,528
2023-04-04 $27.75 $27.75 $27.61 $27.63 $27.63 695
2023-04-03 $27.49 $27.59 $27.43 $27.59 $27.59 1,958
2023-03-31 $27.45 $27.45 $27.35 $27.39 $27.39 502
2023-03-30 $27.33 $27.33 $27.27 $27.31 $27.31 1,722
2023-03-29 $27.01 $27.06 $27.01 $27.06 $27.06 2,678
2023-03-28 $26.77 $26.84 $26.76 $26.82 $26.82 6,845
2023-03-27 $26.75 $26.77 $26.75 $26.76 $26.76 618
2023-03-24 $26.58 $26.71 $26.58 $26.69 $26.49 1,913
2023-03-23 $27.01 $27.01 $26.79 $26.79 $26.59 138
2023-03-22 $26.84 $26.85 $26.77 $26.77 $26.57 3,475
2023-03-21 $26.77 $26.80 $26.70 $26.80 $26.60 9,255
2023-03-20 $26.42 $26.49 $26.42 $26.49 $26.30 264
2023-03-17 $26.11 $26.11 $26.11 $26.11 $25.92 35
2023-03-16 $26.27 $26.36 $26.26 $26.36 $26.17 768
2023-03-15 $25.81 $25.93 $25.76 $25.93 $25.74 4,908
2023-03-14 $26.55 $26.59 $26.55 $26.58 $26.38 5,607
2023-03-13 $26.37 $26.39 $26.35 $26.35 $26.15 1,375
2023-03-10 $26.49 $26.49 $26.47 $26.47 $26.28 303
2023-03-09 $26.89 $26.90 $26.69 $26.69 $26.49 304
2023-03-08 $26.79 $26.79 $26.79 $26.79 $26.59 196
2023-03-07 $26.67 $26.67 $26.65 $26.65 $26.46 491
2023-03-06 $27.06 $27.06 $27.06 $27.06 $26.86 103
2023-03-03 $26.97 $27.15 $26.97 $27.15 $26.94 2,262
2023-03-02 $26.66 $26.85 $26.66 $26.85 $26.65 1,679
2023-03-01 $26.85 $26.87 $26.76 $26.79 $26.59 690
2023-02-28 $26.76 $26.76 $26.65 $26.65 $26.45 2,667
2023-02-27 $26.92 $26.94 $26.91 $26.91 $26.71 605
2023-02-24 $26.56 $26.59 $26.54 $26.59 $26.39 1,588
2023-02-23 $26.89 $26.96 $26.73 $26.95 $26.75 4,220
2023-02-22 $26.92 $26.92 $26.83 $26.83 $26.63 5,784
2023-02-21 $26.86 $26.91 $26.86 $26.87 $26.67 809
2023-02-17 $26.83 $27.07 $26.83 $27.06 $26.86 763
2023-02-16 $26.92 $27.03 $26.88 $26.88 $26.68 2,686
2023-02-15 $26.88 $26.99 $26.88 $26.99 $26.79 1,316
2023-02-14 $27.22 $27.22 $27.17 $27.17 $26.97 103
2023-02-13 $26.98 $27.10 $26.98 $27.10 $26.90 1,554
2023-02-10 $26.82 $26.88 $26.82 $26.88 $26.88 4,529
2023-02-09 $27.27 $27.31 $26.98 $26.98 $26.98 3,081
2023-02-08 $27.00 $27.00 $26.90 $26.94 $26.94 5,027
2023-02-07 $26.91 $27.12 $26.91 $27.12 $27.12 113
2023-02-06 $26.81 $26.87 $26.81 $26.87 $26.87 256
2023-02-03 $27.14 $27.24 $27.10 $27.12 $27.12 2,052
2023-02-02 $27.41 $27.41 $27.41 $27.41 $27.41 15
2023-02-01 $27.22 $27.52 $27.22 $27.52 $27.52 2,484
2023-01-31 $27.15 $27.30 $27.14 $27.30 $27.30 1,041
2023-01-30 $27.16 $27.16 $27.16 $27.16 $27.16 80
2023-01-27 $27.18 $27.30 $27.18 $27.25 $27.25 1,519
2023-01-26 $27.18 $27.30 $27.18 $27.26 $27.26 7,726
2023-01-25 $27.13 $27.35 $27.13 $27.33 $27.33 3,602
2023-01-24 $27.16 $27.16 $27.15 $27.16 $27.16 5,225
2023-01-23 $27.14 $27.15 $27.14 $27.15 $27.15 319
2023-01-20 $27.09 $27.10 $27.09 $27.10 $27.10 230
2023-01-19 $26.90 $26.97 $26.90 $26.92 $26.92 2,174
2023-01-18 $27.23 $27.37 $26.96 $26.96 $26.96 13,781
2023-01-17 $27.00 $27.02 $26.97 $26.97 $26.97 3,448
2023-01-13 $26.81 $26.89 $26.81 $26.89 $26.89 775
2023-01-12 $26.75 $26.75 $26.75 $26.75 $26.75 691
2023-01-11 $26.36 $26.39 $26.36 $26.39 $26.39 511
2023-01-10 $26.22 $26.22 $26.22 $26.22 $26.22 176
2023-01-09 $26.38 $26.38 $26.19 $26.19 $26.19 635
2023-01-06 $25.65 $26.11 $25.65 $26.10 $26.10 1,116
2023-01-05 $25.50 $25.61 $25.50 $25.51 $25.51 615
2023-01-04 $25.70 $25.79 $25.70 $25.75 $25.75 585
2023-01-03 $25.42 $25.42 $25.42 $25.42 $25.42 198
2022-12-30 $25.29 $25.31 $25.24 $25.29 $25.29 3,008
2022-12-29 $25.48 $25.53 $25.47 $25.47 $25.47 10,421
2022-12-28 $25.18 $25.18 $25.10 $25.10 $25.10 19,531
2022-12-27 $25.33 $25.35 $25.31 $25.31 $25.31 1,576
2022-12-23 $25.25 $25.34 $25.25 $25.34 $25.34 2,800
2022-12-22 $25.49 $25.49 $25.23 $25.39 $25.23 1,461
2022-12-21 $25.44 $25.53 $25.44 $25.53 $25.37 1,962
2022-12-20 $25.32 $25.36 $25.32 $25.32 $25.16 2,010
2022-12-19 $25.16 $25.18 $25.16 $25.18 $25.02 230
2022-12-16 $25.20 $25.26 $25.16 $25.26 $25.10 5,163
2022-12-15 $25.50 $25.50 $25.40 $25.41 $25.25 1,409
2022-12-14 $26.11 $26.11 $26.02 $26.09 $25.92 1,099
2022-12-13 $26.10 $26.10 $25.94 $26.03 $25.87 1,166
2022-12-12 $25.60 $25.69 $25.60 $25.69 $25.53 302
2022-12-09 $25.79 $25.79 $25.63 $25.63 $25.47 915
2022-12-08 $25.59 $25.61 $25.58 $25.61 $25.45 651
2022-12-07 $25.56 $25.57 $25.54 $25.57 $25.41 2,836
2022-12-06 $25.51 $25.51 $25.51 $25.51 $25.35 83
2022-12-05 $25.60 $25.60 $25.60 $25.60 $25.44 157
2022-12-02 $25.87 $26.06 $25.87 $25.98 $25.82 2,576
2022-12-01 $26.03 $26.03 $25.97 $25.97 $25.81 3,084
2022-11-30 $25.35 $25.70 $25.35 $25.70 $25.53 804
2022-11-29 $25.27 $25.30 $25.27 $25.30 $25.14 2,235
2022-11-28 $25.28 $25.28 $25.28 $25.28 $25.12 44
2022-11-25 $25.61 $25.61 $25.61 $25.61 $25.45 288
2022-11-23 $25.44 $25.44 $25.44 $25.44 $25.28 5
2022-11-22 $25.01 $25.14 $25.01 $25.14 $24.98 117
2022-11-21 $24.82 $24.82 $24.79 $24.81 $24.65 4,524
2022-11-18 $24.87 $24.92 $24.87 $24.92 $24.76 412
2022-11-17 $24.54 $24.79 $24.54 $24.79 $24.64 1,166
2022-11-16 $24.87 $24.87 $24.86 $24.86 $24.71 531
2022-11-15 $25.00 $25.00 $24.90 $24.90 $24.75 1,371
2022-11-14 $24.89 $25.00 $24.82 $24.82 $24.66 382
2022-11-11 $24.99 $25.05 $24.91 $24.99 $24.83 3,252
2022-11-10 $24.50 $24.66 $24.48 $24.66 $24.50 1,818
2022-11-09 $23.41 $23.41 $23.41 $23.41 $23.26 77
2022-11-08 $23.72 $23.72 $23.65 $23.65 $23.50 301
2022-11-07 $23.28 $23.34 $23.28 $23.34 $23.19 502
2022-11-04 $22.96 $23.29 $22.96 $23.29 $23.14 800
2022-11-03 $22.54 $22.59 $22.51 $22.51 $22.37 1,350
2022-11-02 $23.01 $23.29 $22.75 $22.75 $22.61 1,722
2022-11-01 $23.01 $23.01 $23.01 $23.01 $22.86 385
2022-10-31 $22.99 $22.99 $22.93 $22.95 $22.80 1,336
2022-10-28 $23.20 $23.20 $23.20 $23.20 $23.05 107
2022-10-27 $23.16 $23.16 $22.97 $22.97 $22.82 393
2022-10-26 $23.22 $23.22 $23.22 $23.22 $23.07 124
2022-10-25 $23.02 $23.02 $23.02 $23.02 $22.88 7
2022-10-24 $22.53 $22.54 $22.53 $22.54 $22.40 853
2022-10-21 $22.03 $22.50 $22.03 $22.50 $22.36 239
2022-10-20 $22.17 $22.17 $22.14 $22.17 $22.03 634
2022-10-19 $22.22 $22.22 $22.22 $22.22 $22.08 101
2022-10-18 $22.64 $22.64 $22.54 $22.54 $22.40 1,588
2022-10-17 $22.41 $22.41 $22.38 $22.38 $22.24 974
2022-10-14 $21.87 $21.87 $21.87 $21.87 $21.73 9
2022-10-13 $21.65 $22.17 $21.50 $22.17 $22.03 13,069
2022-10-12 $21.78 $21.78 $21.78 $21.78 $21.64 3,137
2022-10-11 $21.90 $22.14 $21.75 $21.85 $21.71 3,874
2022-10-10 $22.07 $22.10 $22.05 $22.09 $21.95 2,210
2022-10-07 $22.16 $22.16 $22.09 $22.13 $21.99 3,391
2022-10-06 $22.54 $22.75 $22.49 $22.49 $22.35 854
2022-10-05 $21.57 $22.90 $21.57 $22.90 $22.75 368
2022-10-04 $22.81 $23.18 $22.81 $23.18 $23.03 1,133
2022-10-03 $22.43 $22.43 $22.37 $22.37 $22.23 866
2022-09-30 $22.03 $22.03 $21.93 $21.93 $21.93 288
2022-09-29 $22.05 $22.05 $22.05 $22.05 $22.05 197
2022-09-28 $22.28 $22.29 $22.28 $22.29 $22.29 227
2022-09-27 $21.74 $21.74 $21.74 $21.74 $21.74 81
2022-09-26 $22.17 $22.17 $21.84 $21.94 $21.94 613
2022-09-23 $22.49 $22.75 $22.37 $22.37 $22.27 1,179
2022-09-22 $23.07 $23.07 $23.07 $23.07 $22.96 51
2022-09-21 $23.12 $23.12 $23.12 $23.12 $23.01 25
2022-09-20 $23.48 $23.58 $23.38 $23.39 $23.28 748
2022-09-19 $23.50 $23.82 $23.50 $23.82 $23.70 2,106
2022-09-16 $23.75 $23.75 $23.75 $23.75 $23.64 3
2022-09-15 $24.01 $24.01 $23.88 $23.88 $23.77 733
2022-09-14 $24.01 $24.09 $24.00 $24.06 $23.95 978
2022-09-13 $24.31 $24.31 $24.00 $24.00 $23.89 531
2022-09-12 $24.80 $24.80 $24.80 $24.80 $24.69 0
2022-09-09 $24.21 $24.53 $24.21 $24.53 $24.41 301
2022-09-08 $23.97 $23.97 $23.97 $23.97 $23.85 49
2022-09-07 $23.70 $23.93 $23.70 $23.93 $23.82 286
2022-09-06 $23.68 $23.69 $23.67 $23.67 $23.67 2,220
2022-09-02 $24.30 $24.30 $23.79 $23.79 $23.79 880
2022-09-01 $23.97 $23.99 $23.97 $23.99 $23.99 220
2022-08-31 $24.43 $24.43 $24.26 $24.26 $24.26 516
2022-08-30 $24.38 $24.42 $24.38 $24.39 $24.39 2,145
2022-08-29 $24.52 $24.52 $24.52 $24.52 $24.52 71
2022-08-26 $25.15 $25.15 $24.52 $24.53 $24.53 3,213
2022-08-25 $25.13 $25.22 $25.13 $25.22 $25.22 495
2022-08-24 $24.97 $25.00 $24.97 $24.99 $24.99 714
2022-08-23 $25.06 $25.06 $24.93 $24.97 $24.97 919
2022-08-22 $25.10 $25.10 $25.02 $25.02 $25.02 475
2022-08-19 $25.45 $25.45 $25.41 $25.43 $25.43 706
2022-08-18 $25.73 $25.73 $25.69 $25.69 $25.69 1,194
2022-08-17 $25.82 $25.82 $25.82 $25.82 $25.82 10
2022-08-16 $25.91 $26.02 $25.91 $26.02 $26.02 2,482
2022-08-15 $25.97 $26.04 $25.97 $26.03 $26.03 1,581
2022-08-12 $26.03 $26.15 $26.03 $26.15 $26.15 386
2022-08-11 $26.09 $26.18 $26.03 $26.03 $26.03 2,796
2022-08-10 $25.90 $26.16 $25.90 $26.13 $26.13 552
2022-08-09 $25.51 $25.51 $25.51 $25.51 $25.51 1,800
2022-08-08 $25.70 $25.70 $25.64 $25.64 $25.64 1,800
2022-08-05 $25.52 $25.60 $25.52 $25.60 $25.60 402
2022-08-04 $25.77 $25.84 $25.77 $25.84 $25.84 1,585
2022-08-03 $25.73 $25.73 $25.73 $25.73 $25.73 60
2022-08-02 $25.76 $25.76 $25.68 $25.68 $25.68 952
2022-08-01 $26.04 $26.04 $26.04 $26.04 $26.04 114
2022-07-29 $26.10 $26.10 $25.91 $26.02 $26.02 4,293
2022-07-28 $25.79 $25.79 $25.79 $25.79 $25.79 50
2022-07-27 $25.32 $25.65 $25.29 $25.65 $25.65 653
2022-07-26 $25.31 $25.31 $25.20 $25.20 $25.20 242
2022-07-25 $25.41 $25.46 $25.41 $25.46 $25.46 1,136
2022-07-22 $25.36 $25.36 $25.30 $25.30 $25.30 219
2022-07-21 $25.32 $25.32 $25.32 $25.32 $25.32 68
2022-07-20 $25.02 $25.02 $25.02 $25.02 $25.02 49
2022-07-19 $25.24 $25.24 $25.24 $25.24 $25.24 63
2022-07-18 $24.76 $24.77 $24.65 $24.65 $24.65 2,778
2022-07-15 $24.58 $24.60 $24.58 $24.60 $24.60 1,330
2022-07-14 $24.21 $24.31 $24.04 $24.26 $24.26 1,721
2022-07-13 $24.58 $24.58 $24.57 $24.57 $24.57 1,026
2022-07-12 $24.64 $24.75 $24.50 $24.59 $24.59 1,508
2022-07-11 $24.71 $24.72 $24.55 $24.55 $24.55 450
2022-07-08 $24.85 $24.91 $24.85 $24.91 $24.91 406
2022-07-07 $24.89 $24.89 $24.89 $24.89 $24.89 59
2022-07-06 $24.65 $24.65 $24.65 $24.65 $24.65 30
2022-07-05 $24.47 $24.61 $24.30 $24.61 $24.61 431
2022-07-01 $24.93 $25.00 $24.93 $25.00 $25.00 3,678
2022-06-30 $24.55 $24.90 $24.55 $24.89 $24.89 997
2022-06-29 $25.13 $25.13 $24.95 $24.95 $24.95 1,185
2022-06-28 $25.33 $25.33 $25.00 $25.00 $25.00 1,075
2022-06-27 $25.24 $25.25 $25.20 $25.20 $25.20 1,353
2022-06-24 $24.97 $25.29 $24.95 $25.29 $25.29 2,418
2022-06-23 $25.05 $25.09 $25.05 $25.09 $24.63 932
2022-06-22 $24.90 $25.23 $24.90 $25.08 $24.62 3,102
2022-06-21 $25.13 $25.18 $25.11 $25.11 $24.65 1,039
2022-06-17 $24.84 $24.84 $24.84 $24.84 $24.39 201
2022-06-16 $24.92 $24.92 $24.91 $24.91 $24.45 201
2022-06-15 $25.39 $25.39 $25.39 $25.39 $24.93 161
2022-06-14 $24.80 $24.88 $24.80 $24.88 $24.43 2,380
2022-06-13 $25.20 $25.20 $25.20 $25.20 $24.74 44
2022-06-10 $25.96 $25.96 $25.88 $25.88 $25.41 2,222
2022-06-09 $26.73 $26.73 $26.43 $26.43 $25.94 1,424
2022-06-08 $26.97 $27.16 $26.85 $26.87 $26.38 16,458
2022-06-07 $27.38 $27.41 $27.38 $27.40 $26.90 4,873
2022-06-06 $27.54 $27.54 $27.38 $27.38 $26.88 670
2022-06-03 $27.30 $27.30 $27.17 $27.29 $26.79 1,542
2022-06-02 $27.55 $27.69 $27.55 $27.69 $27.18 166
2022-06-01 $27.62 $27.62 $27.23 $27.23 $26.73 2,554
2022-05-31 $27.55 $27.62 $27.43 $27.47 $26.97 57,740
2022-05-27 $27.71 $27.79 $27.63 $27.79 $27.28 2,900
2022-05-26 $27.37 $27.61 $27.37 $27.52 $27.02 3,889
2022-05-25 $27.29 $27.35 $27.29 $27.35 $26.85 569
2022-05-24 $27.40 $27.42 $27.40 $27.42 $26.92 455
2022-05-23 $27.34 $27.44 $27.34 $27.40 $26.90 927
2022-05-20 $26.78 $26.94 $26.77 $26.94 $26.45 1,184
2022-05-19 $26.46 $26.74 $26.46 $26.74 $26.25 5,842
2022-05-18 $26.96 $26.96 $26.55 $26.55 $26.06 385
2022-05-17 $27.06 $27.17 $27.06 $27.17 $26.67 1,002
2022-05-16 $26.76 $26.82 $26.74 $26.74 $26.25 746
2022-05-13 $26.73 $26.73 $26.70 $26.70 $26.21 1,007
2022-05-12 $26.10 $26.10 $26.10 $26.10 $25.62 98
2022-05-11 $26.44 $26.44 $26.10 $26.10 $25.62 537
2022-05-10 $26.43 $26.43 $26.33 $26.33 $25.85 821
2022-05-09 $26.32 $26.32 $26.12 $26.12 $25.64 9,309
2022-05-06 $26.73 $26.74 $26.68 $26.74 $26.25 769
2022-05-05 $26.99 $27.01 $26.99 $27.01 $26.51 242
2022-05-04 $27.87 $27.87 $27.87 $27.87 $27.36 52
2022-05-03 $27.30 $27.39 $27.30 $27.37 $26.87 4,331
2022-05-02 $27.00 $27.15 $27.00 $27.15 $26.65 125
2022-04-29 $27.16 $27.16 $27.16 $27.16 $26.66 92
2022-04-28 $27.46 $27.46 $27.46 $27.46 $26.96 2
2022-04-27 $27.05 $27.23 $27.00 $27.13 $26.64 2,301
2022-04-26 $27.50 $27.50 $27.05 $27.05 $26.56 1,200
2022-04-25 $27.69 $27.79 $27.69 $27.79 $27.28 503
2022-04-22 $27.79 $27.79 $27.79 $27.79 $27.28 98
2022-04-21 $28.35 $28.35 $28.15 $28.15 $27.63 616
2022-04-20 $28.43 $28.43 $28.43 $28.43 $27.91 0
2022-04-19 $28.11 $28.19 $28.11 $28.19 $27.67 147
2022-04-18 $28.14 $28.14 $28.11 $28.11 $27.59 126
2022-04-14 $28.27 $28.27 $28.27 $28.27 $27.75 386
2022-04-13 $28.27 $28.41 $28.27 $28.41 $27.89 1,675
2022-04-12 $28.12 $28.12 $28.12 $28.12 $27.61 0
2022-04-11 $28.35 $28.35 $28.35 $28.35 $27.83 104
2022-04-08 $28.61 $28.61 $28.56 $28.56 $28.03 914
2022-04-07 $28.60 $28.60 $28.58 $28.58 $28.06 287
2022-04-06 $28.43 $28.47 $28.43 $28.47 $27.95 1,435
2022-04-05 $28.73 $28.73 $28.73 $28.73 $28.21 78
2022-04-04 $29.06 $29.06 $29.06 $29.06 $28.53 74
2022-04-01 $28.92 $28.99 $28.92 $28.99 $28.46 883
2022-03-31 $28.77 $28.77 $28.77 $28.77 $28.25 102
2022-03-30 $29.36 $29.36 $29.23 $29.23 $28.70 1,601
2022-03-29 $29.39 $29.39 $29.39 $29.39 $28.86 28
2022-03-28 $28.78 $28.85 $28.75 $28.85 $28.32 10,440
2022-03-25 $28.88 $28.88 $28.88 $28.88 $28.35 144
2022-03-24 $28.89 $28.89 $28.89 $28.89 $28.30 14
2022-03-23 $28.74 $28.74 $28.71 $28.71 $28.13 157
2022-03-22 $29.17 $29.17 $29.17 $29.17 $28.57 42
2022-03-21 $28.91 $28.91 $28.90 $28.90 $28.31 1,204
2022-03-18 $28.95 $29.12 $28.95 $29.12 $28.53 481
2022-03-17 $28.79 $28.79 $28.77 $28.77 $28.18 10,533
2022-03-16 $28.62 $28.62 $28.62 $28.62 $28.04 24,516
2022-03-15 $27.65 $27.82 $27.59 $27.82 $27.25 24,516
2022-03-14 $27.52 $27.56 $27.52 $27.56 $27.00 341
2022-03-11 $27.46 $27.46 $27.12 $27.12 $26.56 2,000
2022-03-10 $27.50 $27.52 $27.47 $27.47 $26.90 991
2022-03-09 $27.90 $27.90 $27.79 $27.79 $27.22 443
2022-03-08 $26.51 $26.66 $26.51 $26.66 $26.12 175
2022-03-07 $26.44 $26.57 $26.44 $26.57 $26.02 132
2022-03-04 $27.63 $27.63 $27.37 $27.46 $26.90 767
2022-03-03 $28.10 $28.16 $28.10 $28.16 $27.58 435
2022-03-02 $28.43 $28.62 $28.43 $28.62 $28.03 1,421
2022-03-01 $28.44 $28.46 $28.44 $28.46 $27.88 131
2022-02-28 $29.04 $29.04 $28.86 $28.98 $28.39 1,101
2022-02-25 $29.15 $29.42 $29.15 $29.42 $28.81 2,132
2022-02-24 $28.43 $28.76 $28.18 $28.76 $28.17 1,334
2022-02-23 $29.60 $29.60 $29.14 $29.14 $28.55 418
2022-02-22 $29.37 $29.37 $29.37 $29.37 $28.77 169
2022-02-18 $29.88 $29.88 $29.70 $29.72 $29.12 1,550
2022-02-17 $29.99 $29.99 $29.85 $29.85 $29.24 791
2022-02-16 $30.04 $30.23 $30.00 $30.23 $29.61 818
2022-02-15 $30.15 $30.16 $30.15 $30.16 $29.54 437
2022-02-14 $29.62 $29.62 $29.62 $29.62 $29.01 27
2022-02-11 $30.26 $30.26 $29.79 $29.79 $29.18 776
2022-02-10 $30.52 $30.52 $30.18 $30.18 $29.57 1,295
2022-02-09 $30.55 $30.55 $30.55 $30.55 $29.92 279
2022-02-08 $30.06 $30.13 $30.06 $30.13 $29.51 279
2022-02-07 $29.99 $30.02 $29.98 $29.98 $29.37 1,138
2022-02-04 $30.01 $30.01 $29.95 $29.95 $29.34 4,824
2022-02-03 $30.11 $30.11 $29.95 $29.95 $29.34 163
2022-02-02 $30.37 $30.37 $30.37 $30.37 $29.75 76
2022-02-01 $29.96 $30.08 $29.96 $30.08 $29.47 417
2022-01-31 $29.65 $29.96 $29.65 $29.96 $29.34 3,888
2022-01-28 $29.23 $29.48 $29.23 $29.48 $28.87 426
2022-01-27 $29.49 $29.49 $29.41 $29.41 $28.81 505
2022-01-26 $29.86 $29.92 $29.61 $29.61 $29.01 523
2022-01-25 $29.50 $29.94 $29.50 $29.82 $29.21 3,160
2022-01-24 $29.46 $29.93 $29.36 $29.93 $29.32 282
2022-01-21 $30.21 $30.22 $30.21 $30.22 $29.60 309
2022-01-20 $30.81 $30.81 $30.49 $30.49 $29.86 23,520
2022-01-19 $30.66 $30.66 $30.66 $30.66 $30.03 7
2022-01-18 $30.73 $30.73 $30.73 $30.73 $30.10 120
2022-01-14 $31.13 $31.20 $31.13 $31.20 $30.57 1,474
2022-01-13 $31.55 $31.55 $31.22 $31.22 $30.58 101
2022-01-12 $31.47 $31.47 $31.47 $31.47 $30.83 118
2022-01-11 $31.24 $31.27 $31.24 $31.27 $30.63 286
2022-01-10 $31.01 $31.01 $30.79 $30.94 $30.31 1,370
2022-01-07 $31.15 $31.24 $31.15 $31.24 $30.60 160
2022-01-06 $31.04 $31.04 $31.04 $31.04 $30.41 55
2022-01-05 $31.58 $31.58 $31.28 $31.28 $30.64 819
2022-01-04 $31.52 $31.54 $31.52 $31.54 $30.90 505
2022-01-03 $31.42 $31.42 $31.42 $31.42 $30.78 31
2021-12-31 $31.41 $31.41 $31.33 $31.33 $30.69 518
2021-12-30 $31.41 $31.41 $31.33 $31.33 $30.69 1,380
2021-12-29 $31.47 $31.47 $31.47 $31.47 $30.83 112
2021-12-28 $31.46 $31.46 $31.46 $31.46 $30.82 585
2021-12-27 $31.40 $31.40 $31.40 $31.40 $30.75 170
2021-12-23 $31.33 $31.43 $31.33 $31.43 $30.58 9,297
2021-12-22 $31.21 $31.21 $31.21 $31.21 $30.37 18
2021-12-21 $30.80 $30.93 $30.80 $30.93 $30.10 596
2021-12-20 $30.51 $30.64 $30.51 $30.64 $29.81 210
2021-12-17 $30.83 $30.83 $30.69 $30.69 $29.86 575
2021-12-16 $31.15 $31.15 $31.09 $31.09 $30.25 201
2021-12-15 $31.07 $31.07 $31.07 $31.07 $30.23 64
2021-12-14 $30.58 $30.62 $30.58 $30.62 $29.80 331
2021-12-13 $30.85 $30.86 $30.79 $30.79 $29.96 309
2021-12-10 $30.95 $31.01 $30.93 $31.01 $30.17 1,176
2021-12-09 $30.90 $30.90 $30.90 $30.90 $30.06 50
2021-12-08 $31.07 $31.12 $31.07 $31.12 $30.28 683
2021-12-07 $30.86 $31.05 $30.86 $31.03 $30.19 918
2021-12-06 $30.47 $30.47 $30.47 $30.47 $29.65 42
2021-12-03 $30.09 $30.21 $30.09 $30.21 $29.39 3,315
2021-12-02 $30.18 $30.18 $30.18 $30.18 $29.37 142
2021-12-01 $30.51 $30.51 $29.89 $29.89 $29.09 1,716
2021-11-30 $29.77 $29.97 $29.77 $29.97 $29.16 356
2021-11-29 $30.32 $30.32 $30.32 $30.32 $29.50 75
2021-11-26 $30.14 $30.14 $30.14 $30.14 $29.32 34
2021-11-24 $30.74 $30.79 $30.61 $30.79 $29.96 994
2021-11-23 $31.02 $31.02 $31.02 $31.02 $30.18 97
2021-11-22 $31.09 $31.09 $31.09 $31.09 $30.25 82
2021-11-19 $31.39 $31.41 $31.30 $31.30 $30.45 940
2021-11-18 $31.43 $31.49 $31.31 $31.49 $30.64 1,067
2021-11-17 $31.41 $31.44 $31.41 $31.44 $30.59 626
2021-11-16 $31.54 $31.54 $31.46 $31.46 $30.61 196
2021-11-15 $31.63 $31.63 $31.55 $31.55 $30.70 307
2021-11-12 $31.68 $31.68 $31.68 $31.68 $30.83 172
2021-11-11 $31.59 $31.61 $31.52 $31.52 $30.67 3,037
2021-11-10 $31.42 $31.42 $31.42 $31.42 $30.57 53
2021-11-09 $31.74 $31.74 $31.74 $31.74 $30.88 56
2021-11-08 $31.76 $31.76 $31.76 $31.76 $30.90 155
2021-11-05 $31.78 $31.78 $31.78 $31.78 $30.92 199
2021-11-04 $31.79 $31.84 $31.79 $31.84 $30.98 136
2021-11-03 $31.84 $31.84 $31.84 $31.84 $30.98 81
2021-11-02 $31.51 $31.51 $31.51 $31.51 $30.66 87
2021-11-01 $31.49 $31.54 $31.49 $31.54 $30.69 2,807
2021-10-29 $31.28 $31.28 $31.28 $31.28 $30.44 26
2021-10-28 $31.25 $31.40 $31.25 $31.40 $30.56 4,452
2021-10-27 $31.07 $31.07 $31.07 $31.07 $30.23 59
2021-10-26 $31.18 $31.20 $31.16 $31.16 $30.32 8,006
2021-10-25 $31.10 $31.14 $31.10 $31.10 $30.26 628
2021-10-22 $31.20 $31.20 $31.17 $31.17 $30.33 1,095
2021-10-21 $30.94 $30.96 $30.94 $30.96 $30.12 514
2021-10-20 $31.08 $31.08 $31.08 $31.08 $30.24 3
2021-10-19 $30.94 $31.04 $30.94 $31.02 $30.18 1,090
2021-10-18 $30.85 $30.85 $30.85 $30.85 $30.02 16
2021-10-15 $30.98 $30.99 $30.98 $30.99 $30.16 1,908
2021-10-14 $30.81 $30.81 $30.81 $30.81 $29.98 6
2021-10-13 $30.55 $30.55 $30.55 $30.55 $29.72 3
2021-10-12 $30.27 $30.28 $30.27 $30.28 $29.46 380
2021-10-11 $30.29 $30.29 $30.29 $30.29 $29.47 14
2021-10-08 $30.38 $30.38 $30.38 $30.38 $29.56 48
2021-10-07 $30.44 $30.44 $30.44 $30.44 $29.61 48
2021-10-06 $30.22 $30.22 $30.22 $30.22 $29.40 66
2021-10-05 $30.39 $30.39 $30.38 $30.38 $29.56 2,616
2021-10-04 $30.36 $30.36 $30.15 $30.15 $29.34 1,948
2021-10-01 $30.28 $30.50 $30.28 $30.50 $29.67 438
2021-09-30 $30.46 $30.46 $30.46 $30.46 $29.64 28
2021-09-29 $30.63 $30.63 $30.61 $30.61 $29.78 1,886
2021-09-28 $31.02 $31.02 $30.68 $30.68 $29.85 260
2021-09-27 $31.48 $31.48 $31.27 $31.31 $30.47 8,168
2021-09-24 $31.61 $31.61 $31.61 $31.61 $30.75 35
2021-09-23 $32.02 $32.02 $31.88 $31.89 $30.93 23,730
2021-09-22 $31.73 $31.73 $31.73 $31.73 $30.78 125
2021-09-21 $31.70 $31.70 $31.70 $31.70 $30.75 311
2021-09-20 $31.41 $31.41 $31.33 $31.38 $30.44 311
2021-09-17 $31.88 $31.95 $31.88 $31.95 $30.99 221
2021-09-16 $32.20 $32.39 $32.20 $32.39 $31.42 842
2021-09-15 $32.38 $32.38 $32.38 $32.38 $31.40 83
2021-09-14 $32.25 $32.25 $32.25 $32.25 $31.28 211
2021-09-13 $32.33 $32.35 $32.30 $32.30 $31.33 211
2021-09-10 $32.06 $32.06 $32.06 $32.06 $31.10 396
2021-09-09 $32.15 $32.15 $32.15 $32.15 $31.18 396
2021-09-08 $32.15 $32.15 $32.15 $32.15 $31.19 52
2021-09-07 $32.39 $32.39 $32.39 $32.39 $31.42 52
2021-09-03 $32.42 $32.42 $32.42 $32.42 $31.45 39
2021-09-02 $32.21 $32.21 $32.21 $32.21 $31.24 65
2021-09-01 $32.09 $32.09 $32.09 $32.09 $31.12 78
2021-08-31 $31.81 $31.81 $31.81 $31.81 $30.85 126
2021-08-30 $31.78 $31.83 $31.78 $31.83 $30.87 352
2021-08-27 $31.78 $31.78 $31.78 $31.78 $30.82 58
2021-08-26 $31.51 $31.51 $31.51 $31.51 $30.56 1
2021-08-25 $31.69 $31.69 $31.67 $31.67 $30.71 272
2021-08-24 $31.72 $31.72 $31.72 $31.72 $30.77 2
2021-08-23 $31.71 $31.71 $31.71 $31.71 $30.75 9
2021-08-20 $31.45 $31.45 $31.45 $31.45 $30.50 106
2021-08-19 $31.30 $31.32 $31.28 $31.32 $30.38 936
2021-08-18 $31.54 $31.54 $31.54 $31.54 $30.59 22
2021-08-17 $31.60 $31.65 $31.53 $31.65 $30.70 376
2021-08-16 $31.80 $31.88 $31.80 $31.88 $30.92 395
2021-08-13 $31.98 $31.98 $31.98 $31.98 $31.02 53
2021-08-12 $31.78 $31.78 $31.78 $31.78 $30.83 6
2021-08-11 $31.80 $31.80 $31.80 $31.80 $30.84 40
2021-08-10 $31.54 $31.59 $31.54 $31.59 $30.65 941
2021-08-09 $31.56 $31.56 $31.56 $31.56 $30.62 205
2021-08-06 $31.55 $31.55 $31.55 $31.55 $30.61 12
2021-08-05 $31.75 $31.75 $31.75 $31.75 $30.80 30
2021-08-04 $31.65 $31.65 $31.57 $31.57 $30.62 118
2021-08-03 $31.66 $31.66 $31.66 $31.66 $30.71 73
2021-08-02 $31.54 $31.54 $31.46 $31.46 $30.52 553
2021-07-30 $31.36 $31.36 $31.36 $31.36 $30.42 35
2021-07-29 $31.54 $31.54 $31.54 $31.54 $30.59 40
2021-07-28 $31.32 $31.32 $31.32 $31.32 $30.38 3
2021-07-27 $31.20 $31.20 $31.14 $31.20 $30.27 315
2021-07-26 $31.27 $31.32 $31.27 $31.32 $30.38 104
2021-07-23 $31.38 $31.38 $31.37 $31.37 $30.43 416
2021-07-22 $31.17 $31.17 $31.13 $31.13 $30.19 102
2021-07-21 $31.15 $31.15 $31.15 $31.15 $30.21 2
2021-07-20 $30.81 $30.81 $30.81 $30.81 $29.88 1
2021-07-19 $30.50 $30.50 $30.37 $30.49 $29.58 338
2021-07-16 $30.89 $30.89 $30.89 $30.89 $29.96 3
2021-07-15 $31.12 $31.12 $31.11 $31.11 $30.18 286
2021-07-14 $31.40 $31.40 $31.40 $31.40 $30.46 10
2021-07-13 $31.39 $31.39 $31.26 $31.26 $30.33 226
2021-07-12 $31.30 $31.41 $31.30 $31.41 $30.47 875
2021-07-09 $31.23 $31.23 $31.23 $31.23 $30.29 13
2021-07-08 $30.69 $30.69 $30.69 $30.69 $29.77 13
2021-07-07 $31.01 $31.07 $31.01 $31.07 $30.14 151
2021-07-06 $30.88 $30.88 $30.88 $30.88 $29.95 181
2021-07-02 $30.98 $31.04 $30.98 $31.04 $30.11 181
2021-07-01 $30.83 $30.91 $30.83 $30.91 $29.98 196
2021-06-30 $30.89 $30.89 $30.80 $30.88 $29.95 395
2021-06-29 $31.14 $31.14 $31.14 $31.14 $30.21 143
2021-06-28 $31.12 $31.12 $31.11 $31.11 $30.17 218
2021-06-25 $31.18 $31.21 $31.18 $31.21 $30.28 521
2021-06-24 $31.14 $31.14 $31.12 $31.12 $30.18 462
2021-06-23 $31.28 $31.29 $31.21 $31.21 $29.93 650
2021-06-22 $31.44 $31.48 $31.44 $31.48 $30.19 124
2021-06-21 $31.13 $31.46 $31.13 $31.45 $30.15 435
2021-06-18 $31.16 $31.16 $31.06 $31.06 $29.78 512
2021-06-17 $31.65 $31.65 $31.65 $31.65 $30.35 157
2021-06-16 $32.10 $32.11 $31.83 $31.83 $30.53 1,011
2021-06-15 $32.00 $32.01 $32.00 $32.01 $30.70 220
2021-06-14 $31.89 $31.94 $31.89 $31.94 $30.63 257
2021-06-11 $31.92 $31.92 $31.92 $31.92 $30.61 19
2021-06-10 $31.92 $31.92 $31.92 $31.92 $30.60 2
2021-06-09 $31.79 $31.79 $31.79 $31.79 $30.49 80
2021-06-08 $31.90 $31.90 $31.90 $31.90 $30.59 14
2021-06-07 $31.89 $31.89 $31.89 $31.89 $30.58 28
2021-06-04 $31.72 $31.75 $31.72 $31.75 $30.45 167
2021-06-03 $31.38 $31.41 $31.38 $31.41 $30.12 375
2021-06-02 $31.53 $31.53 $31.53 $31.53 $30.24 38
2021-06-01 $31.69 $31.69 $31.48 $31.48 $30.19 1,698
2021-05-28 $31.51 $31.56 $31.50 $31.50 $30.20 1,925
2021-05-27 $31.43 $31.43 $31.43 $31.43 $30.14 82
2021-05-26 $31.36 $31.39 $31.36 $31.39 $30.10 144
2021-05-25 $31.42 $31.45 $31.40 $31.40 $30.11 603
2021-05-24 $31.37 $31.37 $31.37 $31.37 $30.08 21
2021-05-21 $31.24 $31.24 $31.18 $31.18 $29.90 1,198
2021-05-20 $31.11 $31.14 $31.11 $31.14 $29.86 1,091
2021-05-19 $30.70 $30.70 $30.70 $30.70 $29.44 63
2021-05-18 $30.91 $30.91 $30.91 $30.91 $29.64 12
2021-05-17 $30.82 $30.82 $30.82 $30.82 $29.55 85
2021-05-14 $30.73 $30.92 $30.73 $30.92 $29.65 483
2021-05-13 $30.34 $30.40 $30.34 $30.40 $29.15 302
2021-05-12 $30.08 $30.08 $30.08 $30.08 $28.85 121
2021-05-11 $30.44 $30.63 $30.44 $30.62 $29.36 903
2021-05-10 $31.15 $31.15 $30.96 $30.96 $29.68 188
2021-05-07 $31.12 $31.12 $31.10 $31.10 $29.82 715
2021-05-06 $30.60 $30.81 $30.59 $30.81 $29.55 1,693
2021-05-05 $30.69 $30.69 $30.61 $30.65 $29.39 691
2021-05-04 $30.39 $30.39 $30.13 $30.26 $29.02 3,341
2021-05-03 $30.65 $30.65 $30.65 $30.65 $29.39 118
2021-04-30 $30.27 $30.31 $30.26 $30.26 $29.02 868
2021-04-29 $30.74 $30.74 $30.57 $30.67 $29.41 1,987
2021-04-28 $30.64 $30.64 $30.64 $30.64 $29.38 233
2021-04-27 $30.63 $30.63 $30.62 $30.62 $29.36 473
2021-04-26 $30.74 $30.74 $30.72 $30.72 $29.46 134
2021-04-23 $30.65 $30.82 $30.65 $30.79 $29.52 7,632
2021-04-22 $30.63 $30.63 $30.41 $30.48 $29.22 530
2021-04-21 $30.25 $30.57 $30.25 $30.57 $29.31 304
2021-04-20 $30.44 $30.44 $30.30 $30.30 $29.05 124
2021-04-19 $30.75 $30.75 $30.72 $30.72 $29.46 822
2021-04-16 $30.71 $30.75 $30.71 $30.75 $29.49 1,289
2021-04-15 $30.47 $30.54 $30.47 $30.50 $29.25 1,783
2021-04-14 $30.34 $30.35 $30.26 $30.26 $29.02 1,012
2021-04-13 $30.26 $30.35 $30.23 $30.35 $29.10 810
2021-04-12 $30.24 $30.24 $30.19 $30.20 $28.95 1,185
2021-04-09 $30.24 $30.35 $30.24 $30.35 $29.10 5,932
2021-04-08 $30.15 $30.27 $30.15 $30.21 $28.97 4,447
2021-04-07 $29.97 $30.00 $29.97 $30.00 $28.77 2,302
2021-04-06 $29.93 $29.93 $29.90 $29.90 $28.67 677
2021-04-05 $30.04 $30.27 $30.04 $30.27 $29.03 1,866
2021-04-01 $29.66 $29.87 $29.66 $29.87 $28.64 1,616
2021-03-31 $29.58 $29.58 $29.51 $29.51 $28.30 14,511
2021-03-30 $29.55 $29.55 $29.55 $29.55 $28.33 67
2021-03-29 $29.58 $29.69 $29.58 $29.66 $28.44 226
2021-03-26 $29.77 $29.77 $29.77 $29.77 $28.55 96
2021-03-25 $29.41 $29.41 $29.41 $29.41 $28.20 2
2021-03-24 $29.19 $29.19 $29.19 $29.19 $27.93 11
2021-03-23 $29.54 $29.54 $29.33 $29.33 $28.07 186
2021-03-22 $29.68 $29.68 $29.68 $29.68 $28.40 7
2021-03-19 $29.55 $29.56 $29.40 $29.54 $28.27 1,400
2021-03-18 $29.44 $29.44 $29.44 $29.44 $28.17 78
2021-03-17 $29.60 $29.60 $29.60 $29.60 $28.32 37
2021-03-16 $29.43 $29.43 $29.43 $29.43 $28.16 3
2021-03-15 $29.13 $29.30 $29.13 $29.30 $28.04 800
2021-03-12 $29.04 $29.25 $29.04 $29.25 $27.99 542
2021-03-11 $29.15 $29.16 $29.11 $29.16 $27.91 793
2021-03-10 $28.99 $29.08 $28.99 $29.08 $27.83 453
2021-03-09 $28.93 $28.93 $28.86 $28.86 $27.62 5,497
2021-03-08 $28.47 $28.47 $28.47 $28.47 $27.25 67
2021-03-05 $28.35 $28.65 $28.35 $28.65 $27.41 1,201
2021-03-04 $28.83 $28.83 $28.40 $28.40 $27.18 1,342
2021-03-03 $28.80 $28.86 $28.73 $28.73 $27.49 650
2021-03-02 $28.91 $28.91 $28.91 $28.91 $27.66 89
2021-03-01 $28.91 $28.91 $28.91 $28.91 $27.67 3
2021-02-26 $28.47 $28.48 $28.47 $28.48 $27.25 134
2021-02-25 $28.85 $28.85 $28.84 $28.84 $27.60 288
2021-02-24 $29.21 $29.32 $29.21 $29.32 $28.06 759
2021-02-23 $29.22 $29.33 $29.22 $29.33 $28.07 469
2021-02-22 $29.40 $29.40 $29.39 $29.39 $28.12 110
2021-02-19 $29.59 $29.59 $29.49 $29.49 $28.22 157
2021-02-18 $29.39 $29.44 $29.31 $29.44 $28.17 3,454
2021-02-17 $29.45 $29.56 $29.45 $29.56 $28.29 1,993
2021-02-16 $29.80 $29.80 $29.76 $29.76 $28.48 579
2021-02-12 $29.62 $29.67 $29.62 $29.67 $28.39 701
2021-02-11 $29.49 $29.49 $29.49 $29.49 $28.22 42
2021-02-10 $29.31 $29.35 $29.26 $29.26 $28.00 742
2021-02-09 $29.36 $29.36 $29.36 $29.36 $28.09 56
2021-02-08 $29.27 $29.27 $29.18 $29.18 $27.92 964
2021-02-05 $28.99 $29.03 $28.99 $29.03 $27.78 495
2021-02-04 $28.79 $28.90 $28.79 $28.90 $27.65 160
2021-02-03 $28.96 $28.96 $28.96 $28.96 $27.71 506
2021-02-02 $28.80 $28.92 $28.80 $28.92 $27.67 900
2021-02-01 $28.58 $28.70 $28.58 $28.70 $27.47 193
2021-01-29 $28.30 $28.34 $28.30 $28.34 $27.12 211
2021-01-28 $28.96 $28.96 $28.91 $28.91 $27.66 3,703
2021-01-27 $28.78 $28.78 $28.78 $28.78 $27.54 90
2021-01-26 $29.40 $29.40 $29.40 $29.40 $28.13 220
2021-01-25 $29.01 $29.33 $29.01 $29.33 $28.06 426,220
2021-01-22 $29.23 $29.31 $29.23 $29.30 $28.04 4,992
2021-01-21 $29.39 $29.39 $29.36 $29.37 $28.10 6,504
2021-01-20 $29.21 $29.34 $29.19 $29.33 $28.07 13,217
2021-01-19 $29.19 $29.23 $29.09 $29.16 $27.90 23,607
2021-01-15 $29.06 $29.09 $28.89 $28.92 $27.68 46,373
2021-01-14 $29.31 $29.42 $29.31 $29.34 $28.08 5,677
2021-01-13 $29.22 $29.22 $29.15 $29.15 $27.90 1,981
2021-01-12 $29.15 $29.18 $29.15 $29.18 $27.92 456
2021-01-11 $29.11 $29.11 $29.05 $29.05 $27.80 1,255
2021-01-08 $29.30 $29.38 $29.30 $29.38 $28.12 508
2021-01-07 $29.06 $29.13 $29.06 $29.13 $27.88 587
2021-01-06 $29.12 $29.16 $29.10 $29.10 $27.85 49,069
2021-01-05 $28.88 $28.92 $28.86 $28.86 $27.62 863
2021-01-04 $28.73 $28.73 $28.65 $28.65 $27.41 1,257
2020-12-31 $28.46 $28.53 $28.46 $28.48 $27.25 524
2020-12-30 $28.69 $28.69 $28.64 $28.64 $27.41 373
2020-12-29 $28.58 $28.59 $28.58 $28.59 $27.36 530
2020-12-28 $28.38 $28.38 $28.38 $28.38 $27.16 431
2020-12-24 $28.13 $28.15 $28.11 $28.15 $26.94 3,733
2020-12-23 $28.12 $28.15 $27.98 $28.15 $26.94 3,323
2020-12-22 $27.92 $27.92 $27.89 $27.90 $26.70 366
2020-12-21 $27.67 $28.01 $27.61 $27.97 $26.77 2,806
2020-12-18 $28.48 $28.50 $28.48 $28.50 $27.12 242
2020-12-17 $28.57 $28.57 $28.53 $28.53 $27.15 1,189
2020-12-16 $28.29 $28.35 $28.26 $28.35 $26.98 2,290
2020-12-15 $28.02 $28.15 $28.01 $28.14 $26.78 2,568
2020-12-14 $28.10 $28.11 $27.90 $27.93 $26.59 1,294
2020-12-11 $27.86 $27.89 $27.84 $27.89 $26.54 3,326
2020-12-10 $28.07 $28.07 $27.95 $28.02 $26.67 3,599
2020-12-09 $28.14 $28.14 $27.94 $28.09 $26.73 537
2020-12-08 $28.03 $28.04 $28.01 $28.04 $26.69 1,976
2020-12-07 $28.02 $28.06 $27.98 $27.98 $26.63 1,399
2020-12-04 $28.17 $28.17 $28.17 $28.17 $26.81 2,530
2020-12-03 $28.07 $28.08 $27.99 $27.99 $26.64 2,530
2020-12-02 $28.00 $28.02 $28.00 $28.02 $26.67 587
2020-12-01 $28.06 $28.08 $28.06 $28.08 $26.72 1,094
2020-11-30 $27.65 $27.66 $27.53 $27.53 $26.20 2,324
2020-11-27 $27.97 $27.97 $27.96 $27.97 $26.62 3,362
2020-11-25 $27.77 $27.77 $27.75 $27.75 $26.41 1,340
2020-11-24 $27.70 $27.74 $27.69 $27.74 $26.40 1,539
2020-11-23 $27.41 $27.41 $27.39 $27.39 $26.06 229
2020-11-20 $27.46 $27.50 $27.46 $27.50 $26.17 358
2020-11-19 $27.45 $27.45 $27.45 $27.45 $26.12 48
2020-11-18 $27.44 $27.44 $27.26 $27.26 $25.94 4,164
2020-11-17 $27.37 $27.37 $27.37 $27.37 $26.05 1,288
2020-11-16 $27.35 $27.41 $27.35 $27.41 $26.09 1,288
2020-11-13 $27.13 $27.19 $27.13 $27.19 $25.88 881
2020-11-12 $26.81 $26.81 $26.80 $26.80 $25.51 171
2020-11-11 $27.10 $27.14 $27.06 $27.14 $25.83 373
2020-11-10 $27.03 $27.03 $26.93 $26.93 $25.63 202
2020-11-09 $27.39 $27.39 $26.81 $26.81 $25.52 1,274
2020-11-06 $26.36 $26.36 $26.30 $26.30 $25.03 225
2020-11-05 $26.02 $26.28 $26.02 $26.22 $24.96 1,284
2020-11-04 $25.62 $25.62 $25.58 $25.58 $24.35 232
2020-11-03 $24.98 $25.38 $24.98 $25.38 $24.15 823
2020-11-02 $24.71 $24.72 $24.62 $24.72 $23.53 2,675
2020-10-30 $24.33 $24.40 $24.29 $24.40 $23.22 1,138
2020-10-29 $24.58 $24.62 $24.58 $24.62 $23.43 1,714
2020-10-28 $24.67 $24.67 $24.44 $24.48 $23.30 2,547
2020-10-27 $25.23 $25.23 $25.14 $25.16 $23.95 1,716
2020-10-26 $25.22 $25.33 $25.21 $25.33 $24.10 2,670
2020-10-23 $25.79 $25.79 $25.79 $25.79 $24.55 11
2020-10-22 $25.68 $25.68 $25.68 $25.68 $24.44 11
2020-10-21 $25.75 $25.76 $25.70 $25.70 $24.46 1,548
2020-10-20 $25.85 $25.86 $25.78 $25.78 $24.53 2,718
2020-10-19 $25.60 $25.60 $25.60 $25.60 $24.36 162
2020-10-16 $25.74 $25.75 $25.70 $25.70 $24.46 1,158
2020-10-15 $25.59 $25.59 $25.54 $25.54 $24.31 5,160
2020-10-14 $25.97 $25.99 $25.96 $25.98 $24.72 5,866
2020-10-13 $25.98 $26.02 $25.97 $26.02 $24.76 1,396
2020-10-12 $26.25 $26.25 $26.25 $26.25 $24.98 89
2020-10-09 $26.09 $26.11 $26.06 $26.11 $24.85 911
2020-10-08 $25.87 $25.90 $25.77 $25.90 $24.65 2,690
2020-10-07 $25.65 $25.76 $25.65 $25.76 $24.52 1,851
2020-10-06 $25.65 $25.65 $25.58 $25.58 $24.34 180
2020-10-05 $25.87 $25.87 $25.87 $25.87 $24.62 14
2020-10-02 $25.53 $25.55 $25.50 $25.53 $24.30 1,898
2020-10-01 $25.58 $25.59 $25.46 $25.51 $24.28 4,255
2020-09-30 $25.51 $25.57 $25.40 $25.40 $24.17 17,908
2020-09-29 $25.52 $25.61 $25.52 $25.58 $24.34 1,908
2020-09-28 $25.59 $25.59 $25.58 $25.58 $24.35 570
2020-09-25 $25.08 $25.18 $25.08 $25.18 $23.97 4,050
2020-09-24 $25.09 $25.21 $25.09 $25.13 $23.92 2,085
2020-09-23 $25.36 $25.36 $25.05 $25.08 $23.87 7,263
2020-09-22 $25.30 $25.33 $25.12 $25.33 $24.10 1,935
2020-09-21 $25.62 $25.62 $25.34 $25.48 $24.10 1,603
2020-09-18 $26.10 $26.12 $26.07 $26.11 $24.70 2,326
2020-09-17 $26.18 $26.27 $26.15 $26.27 $24.85 10,296
2020-09-16 $26.34 $26.34 $26.15 $26.19 $24.77 2,768
2020-09-15 $26.18 $26.18 $26.12 $26.15 $24.74 4,928
2020-09-14 $26.13 $26.13 $26.09 $26.09 $24.68 403
2020-09-11 $25.97 $25.97 $25.93 $25.96 $24.56 1,602
2020-09-10 $26.01 $26.01 $25.72 $25.72 $24.33 2,250
2020-09-09 $25.98 $25.98 $25.98 $25.98 $24.57 218
2020-09-08 $25.63 $25.63 $25.48 $25.48 $24.10 1,184
2020-09-04 $25.67 $25.80 $25.66 $25.78 $24.38 6,689
2020-09-03 $25.74 $25.74 $25.70 $25.74 $24.35 5,657
2020-09-02 $26.21 $26.34 $26.21 $26.34 $24.91 1,041
2020-09-01 $25.92 $25.94 $25.76 $25.94 $24.54 2,761
2020-08-31 $26.10 $26.10 $26.02 $26.02 $24.61 1,691
2020-08-28 $26.05 $26.16 $26.05 $26.16 $24.75 2,889
2020-08-27 $26.10 $26.10 $26.04 $26.04 $24.64 1,134
2020-08-26 $26.18 $26.28 $26.18 $26.28 $24.86 1,047
2020-08-25 $26.06 $26.10 $26.05 $26.10 $24.69 1,341
2020-08-24 $26.03 $26.09 $26.02 $26.09 $24.68 1,615
2020-08-21 $25.59 $25.76 $25.59 $25.76 $24.36 279
2020-08-20 $25.97 $25.97 $25.92 $25.92 $24.52 297
2020-08-19 $26.20 $26.20 $25.99 $25.99 $24.58 1,262
2020-08-18 $26.07 $26.08 $26.07 $26.08 $24.67 478
2020-08-17 $26.03 $26.05 $26.02 $26.05 $24.65 928
2020-08-14 $25.86 $25.86 $25.86 $25.86 $24.46 29
2020-08-13 $26.11 $26.11 $25.98 $25.98 $24.58 1,197
2020-08-12 $25.83 $26.20 $25.83 $26.12 $24.71 2,779
2020-08-11 $25.86 $25.86 $25.58 $25.58 $24.20 4,186
2020-08-10 $25.48 $25.50 $25.44 $25.50 $24.12 720
2020-08-07 $25.33 $25.44 $25.33 $25.44 $24.07 1,697
2020-08-06 $25.46 $25.54 $25.38 $25.54 $24.16 13,125
2020-08-05 $25.54 $25.54 $25.54 $25.54 $24.16 3
2020-08-04 $25.46 $25.46 $25.46 $25.46 $24.09 1
2020-08-03 $25.09 $25.34 $25.09 $25.34 $23.97 426
2020-07-31 $24.79 $24.90 $24.79 $24.90 $23.56 1,619
2020-07-30 $25.42 $25.50 $25.42 $25.50 $24.12 728
2020-07-29 $25.81 $25.81 $25.81 $25.81 $24.41 24
2020-07-28 $25.62 $25.69 $25.58 $25.58 $24.20 967
2020-07-27 $25.67 $25.70 $25.67 $25.70 $24.31 491
2020-07-24 $25.33 $25.34 $25.33 $25.34 $23.97 771
2020-07-23 $25.59 $25.59 $25.46 $25.46 $24.08 548
2020-07-22 $25.57 $25.66 $25.57 $25.66 $24.27 774
2020-07-21 $25.63 $25.63 $25.54 $25.54 $24.16 400
2020-07-20 $25.38 $25.53 $25.38 $25.52 $24.14 1,700
2020-07-17 $25.24 $25.33 $25.24 $25.33 $23.96 600
2020-07-16 $25.26 $25.26 $25.15 $25.17 $23.80 700
2020-07-15 $25.35 $25.35 $25.35 $25.35 $23.97 1,300
2020-07-14 $25.09 $25.15 $25.09 $25.15 $23.79 300
2020-07-13 $25.15 $25.15 $24.78 $24.78 $23.44 4,549
2020-07-10 $24.90 $24.97 $24.81 $24.97 $23.62 1,700
2020-07-09 $24.68 $24.73 $24.67 $24.73 $23.40 2,300
2020-07-08 $24.85 $24.96 $24.81 $24.96 $23.61 2,200
2020-07-07 $24.90 $24.90 $24.79 $24.79 $23.45 400
2020-07-06 $25.10 $25.10 $25.02 $25.10 $23.74 2,200
2020-07-02 $24.80 $24.82 $24.73 $24.73 $23.39 4,700
2020-07-01 $24.56 $24.56 $24.56 $24.56 $23.23 12
2020-06-30 $24.49 $24.52 $24.43 $24.52 $23.19 1,127
2020-06-29 $24.45 $24.52 $24.45 $24.52 $23.19 1,504
2020-06-26 $24.40 $24.41 $24.29 $24.35 $23.04 2,000
2020-06-25 $24.42 $24.67 $24.41 $24.67 $23.34 1,000
2020-06-24 $24.68 $24.68 $24.36 $24.36 $23.04 2,022
2020-06-23 $25.00 $25.07 $24.91 $24.91 $23.56 5,781
2020-06-22 $25.00 $25.05 $24.98 $25.05 $23.48 2,714
2020-06-19 $24.81 $24.81 $24.74 $24.74 $23.19 600
2020-06-18 $24.81 $24.84 $24.77 $24.84 $23.29 1,100
2020-06-17 $25.06 $25.07 $24.90 $24.96 $23.40 10,500
2020-06-16 $24.87 $24.87 $24.79 $24.81 $23.26 7,200
2020-06-15 $24.56 $24.57 $24.52 $24.52 $22.99 2,200
2020-06-12 $24.18 $24.41 $24.18 $24.41 $22.88 2,000
2020-06-11 $24.22 $24.24 $24.06 $24.06 $22.56 4,300
2020-06-10 $25.54 $25.54 $25.40 $25.40 $23.81 110
2020-06-09 $25.42 $25.44 $25.29 $25.42 $23.83 3,948
2020-06-08 $25.59 $25.71 $25.59 $25.71 $24.10 2,000
2020-06-05 $25.46 $25.51 $25.40 $25.40 $23.81 3,200
2020-06-04 $25.07 $25.07 $24.93 $24.98 $23.41 6,765
2020-06-03 $24.83 $25.09 $24.80 $25.08 $23.51 1,800
2020-06-02 $24.46 $24.56 $24.33 $24.56 $23.02 8,600
2020-06-01 $24.22 $24.32 $24.21 $24.32 $22.79 1,300
2020-05-29 $23.74 $23.83 $23.74 $23.83 $22.34 600
2020-05-28 $23.93 $23.93 $23.93 $23.93 $22.43 0
2020-05-27 $23.66 $23.66 $23.56 $23.62 $22.14 1,434
2020-05-26 $23.34 $23.34 $23.34 $23.34 $21.88 150,080
2020-05-22 $22.63 $22.66 $22.61 $22.66 $21.24 1,400
2020-05-21 $22.72 $22.77 $22.60 $22.70 $21.28 3,600
2020-05-20 $22.88 $22.91 $22.78 $22.91 $21.48 3,700
2020-05-19 $22.73 $22.73 $22.53 $22.53 $21.12 10,100
2020-05-18 $22.54 $22.86 $22.54 $22.81 $21.38 6,742
2020-05-15 $22.05 $22.07 $21.91 $22.07 $20.69 6,500
2020-05-14 $21.97 $22.09 $21.80 $22.09 $20.70 14,100
2020-05-13 $22.20 $22.25 $22.19 $22.24 $20.84 2,800
2020-05-12 $22.62 $22.62 $22.45 $22.45 $21.04 26,700
2020-05-11 $22.69 $22.69 $22.66 $22.69 $21.27 3,900
2020-05-08 $22.68 $22.68 $22.60 $22.65 $21.23 12,500
2020-05-07 $22.36 $22.36 $22.36 $22.36 $20.96 63
2020-05-06 $22.21 $22.22 $22.08 $22.08 $20.70 3,521
2020-05-05 $22.31 $22.33 $22.22 $22.22 $20.83 6,600
2020-05-04 $22.07 $22.21 $22.07 $22.21 $20.82 300
2020-05-01 $22.14 $22.22 $22.13 $22.22 $20.83 1,300
2020-04-30 $22.59 $22.70 $22.46 $22.70 $21.28 5,500
2020-04-29 $23.07 $23.16 $23.05 $23.07 $21.63 4,700
2020-04-28 $22.43 $22.43 $22.43 $22.43 $21.03 1
2020-04-27 $22.43 $22.45 $22.41 $22.43 $21.03 3,100
2020-04-24 $21.91 $21.91 $21.91 $21.91 $20.54 171
2020-04-23 $21.97 $21.97 $21.91 $21.91 $20.54 1,500
2020-04-22 $21.99 $22.01 $21.97 $22.00 $20.62 4,900
2020-04-21 $21.78 $21.78 $21.71 $21.71 $20.35 1,200
2020-04-20 $22.22 $22.39 $22.09 $22.09 $20.71 3,966
2020-04-17 $22.26 $22.32 $22.09 $22.32 $20.92 28,600
2020-04-16 $21.81 $21.82 $21.61 $21.82 $20.45 54,000
2020-04-15 $21.86 $21.86 $21.86 $21.86 $20.49 400
2020-04-14 $22.53 $22.54 $22.50 $22.50 $21.09 3,100
2020-04-13 $22.02 $22.09 $22.02 $22.09 $20.71 800
2020-04-09 $22.28 $22.32 $22.21 $22.32 $20.92 3,700
2020-04-08 $21.72 $21.85 $21.72 $21.85 $20.48 300
2020-04-07 $22.18 $22.18 $21.66 $21.66 $20.30 600
2020-04-06 $21.11 $21.59 $21.11 $21.59 $20.24 1,772
2020-04-03 $20.31 $20.46 $20.22 $20.46 $19.18 4,500
2020-04-02 $20.56 $20.93 $20.56 $20.93 $19.62 806
2020-04-01 $20.68 $20.68 $20.57 $20.57 $19.29 21,700
2020-03-31 $21.39 $21.51 $21.30 $21.50 $20.16 1,800
2020-03-30 $21.32 $21.74 $21.32 $21.74 $20.38 592
2020-03-27 $21.24 $21.49 $21.21 $21.21 $19.89 7,700
2020-03-26 $21.68 $21.72 $21.46 $21.72 $20.36 16,100
2020-03-25 $20.91 $21.14 $20.80 $20.80 $19.50 1,000
2020-03-24 $20.32 $20.32 $19.97 $20.09 $18.83 299,700
2020-03-23 $18.95 $18.95 $18.95 $18.95 $17.76 0
2020-03-20 $19.34 $19.34 $18.95 $18.95 $17.76 3,462
2020-03-19 $19.43 $19.49 $19.30 $19.30 $18.10 5,900
2020-03-18 $18.56 $18.94 $18.30 $18.94 $17.75 25,500
2020-03-17 $19.95 $19.95 $19.85 $19.90 $18.65 2,300
2020-03-16 $18.26 $19.66 $18.26 $19.36 $18.15 3,000
2020-03-12 $20.18 $20.24 $20.14 $20.14 $18.88 4,800
2020-03-11 $21.77 $22.04 $21.77 $21.99 $20.61 3,800
2020-03-10 $22.97 $23.20 $22.63 $23.20 $21.75 6,900
2020-03-09 $22.64 $22.64 $22.10 $22.19 $20.80 1,900
2020-03-06 $23.89 $23.89 $23.65 $23.88 $22.39 400
2020-03-05 $24.26 $24.26 $24.26 $24.26 $22.74 0
2020-03-04 $24.86 $25.02 $24.85 $25.02 $23.45 2,500
2020-03-03 $24.37 $24.37 $24.02 $24.19 $22.67 48,400
2020-03-02 $23.89 $24.45 $23.88 $24.43 $22.90 3,189
2020-02-28 $23.81 $24.01 $23.79 $24.01 $22.51 2,600
2020-02-26 $25.39 $25.39 $25.14 $25.14 $23.56 1,400
2020-02-25 $25.10 $25.15 $25.10 $25.10 $23.53 300
2020-02-24 $25.62 $25.67 $25.52 $25.54 $23.94 1,600
2020-02-21 $26.60 $26.64 $26.60 $26.64 $24.97 1,500
2020-02-20 $26.85 $26.86 $26.84 $26.86 $25.18 600
2020-02-19 $27.02 $27.02 $27.02 $27.02 $25.33 73
2020-02-18 $26.77 $26.77 $26.75 $26.77 $25.10 1,132
2020-02-14 $26.94 $26.94 $26.85 $26.92 $25.24 2,554
2020-02-13 $26.96 $26.97 $26.89 $26.91 $25.23 5,000
2020-02-12 $27.05 $27.08 $27.05 $27.08 $25.38 600
2020-02-11 $26.92 $26.95 $26.89 $26.89 $25.21 3,500
2020-02-10 $26.71 $26.77 $26.71 $26.77 $25.09 1,000
2020-02-07 $26.67 $26.69 $26.67 $26.68 $25.01 3,230
2020-02-06 $26.91 $26.91 $26.89 $26.89 $25.21 2,300
2020-02-05 $26.78 $26.83 $26.78 $26.83 $25.15 500
2020-02-04 $26.51 $26.52 $26.48 $26.48 $24.82 3,300
2020-02-03 $26.06 $26.06 $26.02 $26.04 $24.41 2,400
2020-01-31 $25.96 $25.99 $25.95 $25.95 $24.33 600
2020-01-30 $26.21 $26.41 $26.21 $26.41 $24.76 101
2020-01-29 $26.52 $26.52 $26.46 $26.46 $24.81 1,149
2020-01-28 $26.27 $26.45 $26.27 $26.43 $24.78 3,800
2020-01-27 $26.27 $26.29 $26.22 $26.22 $24.58 2,000
2020-01-24 $26.94 $26.94 $26.76 $26.80 $25.12 5,385
2020-01-23 $26.76 $26.84 $26.76 $26.84 $25.16 17,500
2020-01-22 $26.99 $26.99 $26.95 $26.96 $25.28 1,100
2020-01-21 $26.88 $26.99 $26.85 $26.85 $25.17 106,225
2020-01-17 $27.04 $27.07 $27.04 $27.07 $25.38 300
2020-01-16 $26.87 $26.89 $26.86 $26.89 $25.21 5,410
2020-01-15 $26.82 $26.84 $26.81 $26.81 $25.13 400
2020-01-14 $26.69 $26.73 $26.69 $26.73 $25.06 4,600
2020-01-13 $26.62 $26.68 $26.62 $26.68 $25.01 800
2020-01-10 $26.58 $26.58 $26.50 $26.50 $24.84 1,437
2020-01-09 $26.53 $26.55 $26.52 $26.55 $24.89 5,300
2020-01-08 $26.35 $26.50 $26.35 $26.44 $24.79 4,800
2020-01-06 $26.23 $26.27 $26.23 $26.26 $24.62 4,900
2020-01-03 $26.31 $26.31 $26.28 $26.28 $24.63 3,100
2020-01-02 $26.51 $26.56 $26.49 $26.55 $24.89 2,400
2019-12-31 $26.17 $26.29 $26.17 $26.29 $24.64 2,695
2019-12-30 $26.33 $26.33 $26.26 $26.26 $24.62 1,000
2019-12-27 $26.48 $26.51 $26.45 $26.48 $24.82 5,600
2019-12-26 $26.40 $26.42 $26.39 $26.42 $24.77 2,300
2019-12-24 $26.28 $26.32 $26.28 $26.30 $24.65 607
2019-12-23 $26.32 $26.32 $26.28 $26.29 $24.64 8,100
2019-12-20 $26.41 $26.41 $26.37 $26.37 $24.57 900
2019-12-19 $26.24 $26.27 $26.24 $26.25 $24.46 5,200
2019-12-18 $26.30 $26.30 $26.24 $26.27 $24.49 6,006
2019-12-17 $26.36 $26.37 $26.34 $26.34 $24.55 3,392
2019-12-16 $26.53 $26.53 $26.53 $26.53 $24.72 2,100
2019-12-13 $26.19 $26.22 $26.19 $26.22 $24.43 1,500
2019-12-12 $25.82 $25.99 $25.82 $25.99 $24.22 2,600
2019-12-11 $25.80 $25.85 $25.79 $25.82 $24.07 5,000
2019-12-10 $25.75 $25.75 $25.71 $25.71 $23.96 1,166
2019-12-09 $25.80 $25.80 $25.72 $25.72 $23.97 1,127
2019-12-06 $25.96 $25.96 $25.92 $25.94 $23.86 10,900
2019-12-05 $25.64 $25.70 $25.64 $25.70 $23.64 4,800
2019-12-04 $25.69 $25.74 $25.69 $25.74 $23.67 2,700
2019-12-03 $25.48 $25.54 $25.45 $25.54 $23.49 6,800
2019-12-02 $25.57 $25.59 $25.54 $25.58 $23.53 8,800
2019-11-29 $25.76 $25.76 $25.76 $25.76 $23.70 40
2019-11-27 $25.85 $25.87 $25.82 $25.87 $23.79 5,000
2019-11-26 $25.76 $25.84 $25.73 $25.78 $23.71 6,900
2019-11-25 $25.65 $25.69 $25.65 $25.69 $23.63 5,700
2019-11-22 $25.41 $25.43 $25.41 $25.43 $23.39 100
2019-11-21 $25.37 $25.37 $25.34 $25.34 $23.31 1,700
2019-11-20 $25.45 $25.45 $25.36 $25.42 $23.38 1,700
2019-11-19 $25.57 $25.59 $25.56 $25.58 $23.53 2,800
2019-11-18 $25.60 $25.60 $25.59 $25.59 $23.54 800
2019-11-15 $25.46 $25.53 $25.46 $25.52 $23.47 2,428
2019-11-14 $25.41 $25.43 $25.41 $25.43 $23.40 200
2019-11-13 $25.41 $25.44 $25.41 $25.44 $23.40 1,700
2019-11-12 $25.42 $25.42 $25.42 $25.42 $23.39 192
2019-11-11 $25.40 $25.46 $25.40 $25.46 $23.41 600
2019-11-08 $25.44 $25.47 $25.40 $25.47 $23.43 2,100
2019-11-07 $25.51 $25.54 $25.51 $25.52 $23.48 2,200
2019-11-06 $25.44 $25.44 $25.42 $25.43 $23.39 1,200
2019-11-05 $25.35 $25.39 $25.35 $25.38 $23.34 1,165
2019-11-04 $25.41 $25.41 $25.36 $25.39 $23.35 2,300
2019-11-01 $25.17 $25.21 $25.17 $25.21 $23.19 2,700
2019-10-31 $24.86 $24.90 $24.86 $24.90 $22.91 700
2019-10-30 $24.91 $25.01 $24.91 $25.01 $23.00 5,000
2019-10-29 $24.85 $24.91 $24.85 $24.89 $22.89 2,300
2019-10-28 $24.91 $24.97 $24.91 $24.94 $22.94 4,708
2019-10-25 $24.79 $24.79 $24.76 $24.77 $22.78 2,700
2019-10-24 $24.64 $24.70 $24.64 $24.70 $22.72 1,800
2019-10-23 $24.46 $24.54 $24.46 $24.54 $22.57 1,150
2019-10-22 $24.56 $24.57 $24.50 $24.52 $22.55 3,811
2019-10-21 $24.49 $24.51 $24.47 $24.50 $22.54 2,900
2019-10-18 $24.38 $24.40 $24.38 $24.40 $22.44 1,900
2019-10-17 $24.46 $24.46 $24.40 $24.44 $22.48 6,143
2019-10-16 $24.42 $24.44 $24.41 $24.44 $22.48 6,600
2019-10-15 $24.44 $24.55 $24.44 $24.46 $22.50 5,600
2019-10-14 $24.29 $24.29 $24.27 $24.27 $22.32 1,300
2019-10-11 $24.32 $24.35 $24.31 $24.31 $22.36 2,200
2019-10-10 $23.99 $24.02 $23.99 $24.02 $22.10 1,675
2019-10-09 $24.02 $24.03 $23.99 $24.00 $22.07 36,600
2019-10-08 $23.84 $23.87 $23.75 $23.75 $21.85 2,300
2019-10-07 $23.91 $23.99 $23.91 $23.99 $22.07 310
2019-10-04 $23.94 $23.98 $23.94 $23.98 $22.06 100
2019-10-03 $23.72 $23.73 $23.72 $23.73 $21.83 800
2019-10-02 $23.80 $23.80 $23.58 $23.60 $21.70 1,644
2019-10-01 $24.22 $24.22 $24.09 $24.12 $22.18 3,000
2019-09-30 $24.35 $24.35 $24.32 $24.32 $22.37 800
2019-09-27 $24.23 $24.23 $24.13 $24.18 $22.24 1,300
2019-09-26 $24.23 $24.23 $24.18 $24.18 $22.24 5,300
2019-09-25 $24.16 $24.19 $24.13 $24.15 $22.21 8,200
2019-09-24 $24.15 $24.15 $24.12 $24.12 $22.19 6,800
2019-09-23 $24.34 $24.35 $24.34 $24.35 $22.29 1,100
2019-09-20 $24.37 $24.39 $24.36 $24.38 $22.32 3,500
2019-09-19 $24.46 $24.46 $24.42 $24.42 $22.36 2,000
2019-09-18 $24.43 $24.43 $24.33 $24.42 $22.35 2,578
2019-09-17 $24.35 $24.42 $24.35 $24.42 $22.35 600
2019-09-16 $24.32 $24.33 $24.27 $24.28 $22.23 2,400
2019-09-13 $24.43 $24.48 $24.42 $24.45 $22.38 3,867
2019-09-12 $24.40 $24.49 $24.40 $24.48 $22.41 2,900
2019-09-11 $24.34 $24.37 $24.34 $24.37 $22.31 1,800
2019-09-10 $24.14 $24.24 $24.12 $24.24 $22.19 3,373
2019-09-09 $24.36 $24.36 $24.36 $24.36 $22.30 211
2019-09-06 $24.50 $24.52 $24.48 $24.48 $22.41 3,200
2019-09-05 $24.36 $24.36 $24.30 $24.35 $22.29 4,200
2019-09-04 $24.21 $24.23 $24.21 $24.22 $22.17 1,500
2019-09-03 $24.01 $24.10 $23.96 $24.01 $21.98 18,453
2019-08-30 $23.95 $23.96 $23.89 $23.96 $21.94 3,300
2019-08-29 $23.84 $23.84 $23.81 $23.81 $21.79 865
2019-08-28 $23.62 $23.62 $23.58 $23.60 $21.60 2,515
2019-08-27 $23.65 $23.65 $23.57 $23.57 $21.57 1,075
2019-08-26 $23.51 $23.57 $23.51 $23.57 $21.58 4,736
2019-08-23 $23.37 $23.37 $23.37 $23.37 $21.39 85
2019-08-22 $23.74 $23.75 $23.71 $23.74 $21.73 3,778
2019-08-21 $23.83 $23.85 $23.78 $23.84 $21.83 15,629
2019-08-20 $23.57 $23.57 $23.54 $23.54 $21.55 10,025
2019-08-19 $23.63 $23.64 $23.62 $23.64 $21.64 2,202
2019-08-16 $23.44 $23.50 $23.44 $23.48 $21.49 4,230
2019-08-15 $23.20 $23.20 $23.15 $23.20 $21.24 11,164
2019-08-14 $23.24 $23.24 $23.19 $23.19 $21.23 3,312
2019-08-13 $23.66 $23.75 $23.66 $23.72 $21.72 2,663
2019-08-12 $23.56 $23.57 $23.56 $23.57 $21.58 1,900
2019-08-09 $23.70 $23.70 $23.68 $23.68 $21.68 190
2019-08-08 $23.72 $23.82 $23.72 $23.82 $21.81 2,247
2019-08-07 $23.31 $23.63 $23.31 $23.60 $21.61 3,441
2019-08-06 $23.32 $23.43 $23.32 $23.43 $21.45 3,633
2019-08-05 $23.21 $23.27 $23.21 $23.27 $21.30 1,167
2019-08-02 $23.86 $23.92 $23.86 $23.92 $21.90 523
2019-08-01 $24.33 $24.33 $24.05 $24.08 $22.05 2,984
2019-07-31 $24.28 $24.29 $24.13 $24.13 $22.09 4,634
2019-07-30 $24.21 $24.22 $24.19 $24.19 $22.14 1,664
2019-07-29 $24.50 $24.50 $24.45 $24.47 $22.40 7,884
2019-07-26 $24.44 $24.44 $24.40 $24.40 $22.34 12,387
2019-07-25 $24.37 $24.37 $24.26 $24.30 $22.24 4,711
2019-07-24 $24.50 $24.54 $24.50 $24.53 $22.46 2,430
2019-07-23 $24.48 $24.50 $24.46 $24.50 $22.43 2,985
2019-07-22 $24.28 $24.32 $24.25 $24.32 $22.26 6,169
2019-07-19 $24.33 $24.33 $24.25 $24.25 $22.20 3,587
2019-07-18 $24.12 $24.25 $24.12 $24.25 $22.20 3,271
2019-07-17 $24.28 $24.28 $24.25 $24.25 $22.20 1,922
2019-07-16 $24.31 $24.31 $24.26 $24.27 $22.21 1,424
2019-07-15 $24.27 $24.31 $24.24 $24.27 $22.21 4,628
2019-07-12 $24.15 $24.15 $24.15 $24.15 $22.11 668
2019-07-11 $24.23 $24.23 $24.16 $24.20 $22.16 1,873
2019-07-10 $24.23 $24.23 $24.23 $24.23 $22.19 1
2019-07-09 $24.23 $24.23 $24.18 $24.23 $22.19 12,528
2019-07-08 $24.36 $24.39 $24.35 $24.37 $22.31 934
2019-07-05 $24.41 $24.41 $24.37 $24.37 $22.31 1,578
2019-07-03 $24.58 $24.59 $24.56 $24.59 $22.51 2,824
2019-07-02 $24.37 $24.41 $24.37 $24.41 $22.35 398
2019-07-01 $24.31 $24.32 $24.24 $24.28 $22.23 2,168
2019-06-28 $23.98 $24.01 $23.98 $24.00 $21.97 669
2019-06-27 $23.85 $23.88 $23.83 $23.85 $21.83 6,289
2019-06-26 $23.84 $23.84 $23.78 $23.78 $21.77 1,316
2019-06-25 $23.83 $23.84 $23.70 $23.75 $21.74 1,633
2019-06-24 $23.84 $23.86 $23.82 $23.82 $21.81 6,107
2019-06-21 $23.90 $23.96 $23.90 $23.94 $21.72 8,636
2019-06-20 $24.17 $24.18 $24.15 $24.18 $21.94 1,074
2019-06-19 $24.02 $24.08 $24.00 $24.08 $21.85 2,259
2019-06-18 $24.01 $24.01 $23.96 $23.99 $21.77 2,968
2019-06-17 $23.73 $23.75 $23.73 $23.73 $21.53 3,574
2019-06-14 $23.78 $23.79 $23.77 $23.79 $21.59 2,868
2019-06-13 $23.96 $23.96 $23.92 $23.93 $21.71 5,134
2019-06-12 $23.97 $23.97 $23.95 $23.95 $21.73 1,374
2019-06-11 $24.13 $24.15 $24.02 $24.04 $21.81 2,636
2019-06-10 $23.88 $23.89 $23.88 $23.89 $21.67 2,606
2019-06-07 $23.69 $23.84 $23.69 $23.73 $21.53 3,175
2019-06-06 $23.41 $23.45 $23.41 $23.45 $21.28 877
2019-06-05 $23.36 $23.36 $23.34 $23.36 $21.20 1,537
2019-06-04 $23.26 $23.30 $23.22 $23.30 $21.14 7,232
2019-06-03 $23.20 $23.20 $23.15 $23.15 $21.01 1,590
2019-05-31 $23.06 $23.09 $23.06 $23.06 $20.92 1,320
2019-05-30 $23.34 $23.36 $23.30 $23.36 $21.19 2,809
2019-05-29 $23.21 $23.26 $23.21 $23.26 $21.10 3,701
2019-05-28 $23.56 $23.56 $23.44 $23.44 $21.27 164
2019-05-24 $23.56 $23.56 $23.53 $23.53 $21.35 3,405
2019-05-23 $23.43 $23.45 $23.41 $23.41 $21.24 694
2019-05-22 $23.71 $23.73 $23.71 $23.72 $21.52 5,610
2019-05-21 $23.75 $23.76 $23.75 $23.76 $21.55 393
2019-05-20 $23.62 $23.62 $23.61 $23.61 $21.42 389
2019-05-17 $23.87 $23.88 $23.81 $23.81 $21.60 6,250
2019-05-16 $23.92 $23.94 $23.89 $23.89 $21.68 1,845
2019-05-15 $23.71 $23.71 $23.69 $23.70 $21.50 1,525
2019-05-14 $23.54 $23.60 $23.43 $23.55 $21.36 4,050
2019-05-13 $23.39 $23.39 $23.28 $23.31 $21.15 24,311
2019-05-10 $23.65 $23.86 $23.65 $23.86 $21.65 1,197
2019-05-09 $23.73 $23.73 $23.72 $23.72 $21.52 115
2019-05-08 $23.86 $23.89 $23.84 $23.84 $21.63 2,420
2019-05-07 $23.81 $23.81 $23.71 $23.75 $21.55 2,369
2019-05-06 $24.07 $24.07 $24.07 $24.07 $21.84 45
2019-05-03 $24.29 $24.29 $24.29 $24.29 $22.03 411
2019-05-02 $24.10 $24.15 $24.10 $24.15 $21.91 1,938
2019-05-01 $24.35 $24.35 $24.26 $24.27 $22.02 435,442
2019-04-30 $24.35 $24.37 $24.35 $24.36 $22.10 2,616
2019-04-29 $24.33 $24.36 $24.31 $24.35 $22.09 4,035
2019-04-26 $24.29 $24.30 $24.29 $24.30 $22.05 1,392
2019-04-25 $24.22 $24.23 $24.21 $24.21 $21.96 3,655
2019-04-24 $24.29 $24.29 $24.27 $24.27 $22.02 325
2019-04-23 $24.26 $24.26 $24.22 $24.25 $22.00 6,237
2019-04-22 $24.18 $24.18 $24.18 $24.18 $21.94 19
2019-04-18 $24.21 $24.21 $24.21 $24.21 $21.96 0
2019-04-17 $24.17 $24.17 $24.17 $24.17 $21.92 8
2019-04-16 $24.18 $24.18 $24.14 $24.16 $21.92 3,255
2019-04-15 $24.11 $24.11 $24.11 $24.11 $21.87 0
2019-04-12 $24.07 $24.08 $23.92 $24.08 $21.84 2,638
2019-04-11 $24.01 $24.01 $24.01 $24.01 $21.79 3
2019-04-10 $24.00 $24.01 $23.99 $23.99 $21.77 4,258
2019-04-09 $23.95 $23.95 $23.92 $23.94 $21.72 279
2019-04-08 $24.07 $24.07 $24.07 $24.07 $21.84 2
2019-04-05 $24.08 $24.08 $24.08 $24.08 $21.85 0
2019-04-04 $23.97 $23.99 $23.97 $23.99 $21.77 148
2019-04-03 $23.98 $23.99 $23.98 $23.99 $21.77 100
2019-04-02 $23.82 $23.89 $23.82 $23.89 $21.68 2,992
2019-04-01 $23.82 $23.82 $23.82 $23.82 $21.61 47
2019-03-29 $23.47 $23.58 $23.47 $23.58 $21.39 137
2019-03-28 $23.38 $23.38 $23.36 $23.37 $21.20 616
2019-03-27 $23.28 $23.30 $23.28 $23.30 $21.14 114
2019-03-26 $23.34 $23.35 $23.34 $23.35 $21.19 502
2019-03-25 $23.17 $23.22 $23.17 $23.22 $21.00 380
2019-03-22 $23.39 $23.39 $23.25 $23.25 $21.03 2,938
2019-03-21 $23.67 $23.67 $23.67 $23.67 $21.41 150
2019-03-20 $23.56 $23.69 $23.56 $23.59 $21.34 922
2019-03-19 $23.77 $23.77 $23.69 $23.69 $21.43 505
2019-03-18 $23.60 $23.65 $23.60 $23.64 $21.38 1,229
2019-03-15 $23.46 $23.51 $23.46 $23.51 $21.27 685
2019-03-14 $23.28 $23.30 $23.28 $23.28 $21.06 1,277
2019-03-13 $23.23 $23.23 $23.23 $23.23 $21.02 0
2019-03-12 $23.21 $23.21 $23.21 $23.21 $20.99 35
2019-03-11 $23.11 $23.20 $23.11 $23.20 $20.99 433
2019-03-08 $23.00 $23.10 $23.00 $23.10 $20.89 571
2019-03-07 $23.23 $23.26 $23.07 $23.18 $20.97 10,579
2019-03-06 $23.44 $23.44 $23.42 $23.43 $21.20 3,882
2019-03-05 $23.47 $23.47 $23.47 $23.47 $21.23 78
2019-03-04 $23.43 $23.43 $23.36 $23.37 $21.14 339
2019-03-01 $23.27 $23.32 $23.27 $23.32 $21.09 232
2019-02-28 $23.05 $23.05 $23.05 $23.05 $20.85 429
2019-02-27 $23.05 $23.12 $23.05 $23.07 $20.87 675
2019-02-26 $23.28 $23.28 $23.23 $23.24 $21.03 770
2019-02-25 $23.21 $23.21 $23.16 $23.16 $20.95 164
2019-02-22 $23.14 $23.14 $23.14 $23.14 $20.93 78
2019-02-21 $23.01 $23.01 $22.95 $22.97 $20.78 3,295
2019-02-20 $22.98 $22.98 $22.94 $22.97 $20.78 3,683
2019-02-19 $22.87 $22.92 $22.87 $22.92 $20.73 163
2019-02-15 $22.95 $22.98 $22.95 $22.98 $20.78 828
2019-02-14 $22.79 $22.79 $22.79 $22.79 $20.61 69
2019-02-13 $22.70 $22.70 $22.70 $22.70 $20.54 137
2019-02-12 $22.47 $22.58 $22.47 $22.58 $20.42 322
2019-02-11 $22.38 $22.39 $22.38 $22.39 $20.25 314
2019-02-08 $22.33 $22.34 $22.31 $22.34 $20.21 9,712
2019-02-07 $22.48 $22.48 $22.34 $22.43 $20.29 3,172
2019-02-06 $22.64 $22.64 $22.61 $22.61 $20.46 425
2019-02-05 $22.64 $22.68 $22.64 $22.68 $20.51 2,475
2019-02-04 $22.35 $22.44 $22.35 $22.44 $20.30 558
2019-02-01 $22.29 $22.29 $22.29 $22.29 $20.16 512
2019-01-31 $22.09 $22.21 $22.09 $22.21 $20.09 560
2019-01-30 $22.02 $22.08 $21.96 $21.96 $19.86 6,537
2019-01-29 $21.87 $21.87 $21.82 $21.82 $19.74 24,293
2019-01-28 $21.64 $21.79 $21.64 $21.76 $19.68 8,307
2019-01-25 $21.82 $21.84 $21.80 $21.80 $19.72 7,412
2019-01-24 $21.67 $21.72 $21.67 $21.72 $19.64 859
2019-01-23 $21.59 $21.64 $21.57 $21.62 $19.55 6,390
2019-01-22 $21.60 $21.70 $21.57 $21.61 $19.55 82,586
2019-01-18 $21.77 $21.86 $21.77 $21.77 $19.70 28,550
2019-01-17 $21.37 $21.49 $21.37 $21.44 $19.40 2,491
2019-01-16 $21.40 $21.42 $21.39 $21.39 $19.35 18,527
2019-01-15 $21.26 $21.31 $21.26 $21.28 $19.25 3,255
2019-01-14 $21.11 $21.19 $21.11 $21.12 $19.11 51,461
2019-01-11 $21.24 $21.31 $21.22 $21.27 $19.24 6,096
2019-01-10 $21.27 $21.35 $21.27 $21.35 $19.32 729
2019-01-09 $21.34 $21.37 $21.23 $21.26 $19.23 10,333
2019-01-08 $21.11 $21.52 $21.08 $21.08 $19.07 8,416
2019-01-07 $20.93 $20.94 $20.88 $20.88 $18.88 13,195
2019-01-04 $20.61 $20.87 $20.61 $20.80 $18.81 18,442
2019-01-03 $20.30 $20.30 $20.22 $20.22 $18.29 7,385
2019-01-02 $20.25 $20.47 $20.25 $20.47 $18.51 25,867
2018-12-31 $20.50 $20.52 $20.37 $20.41 $18.47 31,252
2018-12-28 $20.35 $20.50 $20.30 $20.49 $18.54 51,967
2018-12-27 $20.09 $20.23 $19.90 $20.23 $18.30 17,573
2018-12-26 $20.01 $20.22 $19.82 $20.21 $18.28 9,701
2018-12-24 $19.82 $19.89 $19.80 $19.80 $17.91 3,319
2018-12-21 $20.30 $20.31 $20.06 $20.11 $18.19 2,848
2018-12-20 $20.37 $20.37 $20.03 $20.19 $18.26 84,848
2018-12-19 $20.81 $20.85 $20.49 $20.56 $18.60 41,245
2018-12-18 $20.87 $20.90 $19.86 $20.73 $18.75 33,116
2018-12-17 $20.94 $20.94 $20.62 $20.71 $18.73 77,162
2018-12-14 $21.18 $21.18 $20.97 $21.03 $19.02 65,566
2018-12-13 $21.48 $21.48 $21.22 $21.38 $19.34 98,451
2018-12-12 $21.49 $21.51 $21.36 $21.42 $19.38 15,715
2018-12-11 $21.32 $21.32 $21.03 $21.11 $19.10 21,098
2018-12-10 $21.05 $21.17 $21.00 $21.09 $19.08 67,345
2018-12-07 $21.38 $21.38 $21.16 $21.24 $19.21 15,865
2018-12-06 $21.26 $21.44 $21.15 $21.40 $19.36 24,693
2018-12-04 $21.84 $21.84 $21.69 $21.69 $19.62 22,291
2018-12-03 $23.20 $23.24 $23.20 $23.24 $20.16 3,564
2018-11-30 $22.93 $22.93 $22.93 $22.93 $19.89 160
2018-11-29 $23.00 $23.07 $23.00 $23.07 $20.01 10,500
2018-11-28 $22.77 $23.03 $22.75 $22.99 $19.94 21,559
2018-11-27 $22.72 $22.74 $22.60 $22.64 $19.64 18,243
2018-11-26 $22.76 $22.83 $22.76 $22.77 $19.75 14,963
2018-11-23 $22.46 $22.46 $22.46 $22.46 $19.48 65
2018-11-21 $22.31 $22.50 $22.31 $22.46 $19.48 3,875
2018-11-20 $22.20 $22.20 $22.07 $22.07 $19.14 3,300
2018-11-19 $22.48 $22.48 $22.35 $22.44 $19.46 6,958
2018-11-16 $22.66 $22.66 $22.66 $22.66 $19.65 71
2018-11-15 $22.50 $22.66 $22.50 $22.66 $19.65 999
2018-11-14 $22.65 $22.77 $22.65 $22.77 $19.75 3,647
2018-11-13 $22.71 $22.93 $22.71 $22.74 $19.72 8,689
2018-11-12 $22.93 $22.94 $22.83 $22.85 $19.82 19,292
2018-11-09 $23.21 $23.27 $23.19 $23.27 $20.18 2,010
2018-11-08 $23.38 $23.41 $23.32 $23.36 $20.26 12,308
2018-11-07 $23.35 $23.53 $23.32 $23.48 $20.37 41,932
2018-11-06 $23.15 $23.16 $23.02 $23.06 $20.00 13,714
2018-11-05 $23.13 $23.23 $23.08 $23.13 $20.06 2,700
2018-11-02 $23.37 $23.39 $23.17 $23.21 $20.13 9,346
2018-11-01 $23.12 $23.25 $22.98 $23.09 $20.03 40,009
2018-10-31 $23.11 $23.21 $23.05 $23.12 $20.05 107,673
2018-10-30 $22.69 $22.78 $22.63 $22.71 $19.70 100,310
2018-10-29 $22.76 $22.76 $22.62 $22.62 $19.62 556
2018-10-26 $22.40 $22.74 $22.28 $22.59 $19.59 13,276
2018-10-25 $22.65 $22.72 $22.65 $22.72 $19.71 2,227
2018-10-24 $22.71 $22.71 $22.49 $22.51 $19.52 88,245
2018-10-23 $22.59 $22.77 $22.59 $22.77 $19.75 5,736
2018-10-22 $23.05 $23.05 $23.05 $23.05 $19.99 11,936
2018-10-19 $23.03 $23.03 $22.97 $22.99 $19.94 6,786
2018-10-18 $23.16 $23.16 $22.92 $22.92 $19.88 2,208
2018-10-17 $23.20 $23.20 $23.20 $23.20 $20.12 1,477
2018-10-16 $23.20 $23.21 $23.20 $23.21 $20.13 374
2018-10-15 $22.87 $22.92 $22.87 $22.92 $19.88 2,723
2018-10-12 $22.93 $22.93 $22.75 $22.90 $19.86 14,443
2018-10-11 $23.18 $23.18 $22.71 $22.76 $19.75 2,194
2018-10-10 $23.39 $23.39 $23.24 $23.24 $20.16 1,946
2018-10-09 $23.62 $23.78 $23.62 $23.78 $20.63 480
2018-10-08 $23.99 $23.99 $23.70 $23.90 $20.73 3,755
2018-10-05 $24.13 $24.13 $24.13 $24.13 $20.93 1,504
2018-10-04 $24.58 $24.58 $24.33 $24.33 $21.10 600
2018-10-03 $24.73 $24.73 $24.73 $24.73 $21.45 76
2018-10-02 $24.73 $24.73 $24.73 $24.73 $21.45 200
2018-10-01 $24.81 $24.97 $24.81 $24.93 $21.62 6,422
2018-09-28 $24.79 $24.80 $24.79 $24.80 $21.51 1,007
2018-09-27 $24.93 $25.04 $24.92 $25.04 $21.72 4,864
2018-09-26 $24.90 $24.90 $24.90 $24.90 $21.60 0
2018-09-25 $24.90 $24.90 $24.90 $24.90 $21.60 300
2018-09-24 $24.81 $24.86 $24.81 $24.86 $21.55 3,811
2018-09-21 $25.00 $25.01 $24.97 $24.97 $21.65 479
2018-09-20 $24.98 $24.98 $24.98 $24.98 $21.66 218
2018-09-19 $24.79 $24.79 $24.78 $24.78 $21.49 603
2018-09-18 $24.67 $24.74 $24.67 $24.74 $21.45 8,463
2018-09-17 $24.66 $24.68 $24.66 $24.68 $21.40 683
2018-09-14 $24.56 $24.56 $24.56 $24.56 $21.29 57
2018-09-13 $24.53 $24.59 $24.53 $24.56 $21.29 1,935
2018-09-12 $24.60 $24.60 $24.60 $24.60 $21.33 504
2018-09-11 $24.46 $24.50 $24.46 $24.50 $21.24 3,278
2018-09-10 $24.52 $24.52 $24.48 $24.48 $21.23 970
2018-09-07 $24.40 $24.40 $24.37 $24.37 $21.13 1,305
2018-09-06 $24.50 $24.53 $24.50 $24.53 $21.27 479
2018-09-05 $24.70 $24.73 $24.70 $24.70 $21.42 1,381
2018-09-04 $24.95 $24.96 $24.95 $24.96 $21.64 1,896
2018-08-31 $25.08 $25.08 $25.08 $25.08 $21.75 1,182
2018-08-30 $25.30 $25.32 $25.28 $25.32 $21.95 663
2018-08-29 $25.36 $25.40 $25.36 $25.40 $22.02 1,586
2018-08-28 $25.41 $25.45 $25.41 $25.45 $22.07 3,267
2018-08-27 $25.50 $25.52 $25.47 $25.52 $22.13 1,310
2018-08-24 $25.24 $25.32 $25.24 $25.32 $21.95 80,356
2018-08-23 $25.15 $25.15 $25.15 $25.15 $21.81 284
2018-08-22 $25.17 $25.20 $25.17 $25.20 $21.85 2,725
2018-08-21 $25.14 $25.14 $25.14 $25.14 $21.80 126
2018-08-20 $25.09 $25.09 $25.09 $25.09 $21.75 277
2018-08-17 $25.03 $25.10 $25.03 $25.08 $21.75 5,039
2018-08-16 $24.92 $24.95 $24.92 $24.95 $21.63 2,147
2018-08-15 $24.70 $24.70 $24.70 $24.70 $21.42 163
2018-08-14 $25.07 $25.07 $25.07 $25.07 $21.74 131
2018-08-13 $25.00 $25.00 $24.99 $24.99 $21.67 355
2018-08-10 $25.28 $25.28 $25.28 $25.28 $21.92 60
2018-08-09 $25.20 $25.28 $25.20 $25.28 $21.92 1,008
2018-08-08 $25.18 $25.18 $25.18 $25.18 $21.83 0
2018-08-07 $25.18 $25.18 $25.18 $25.18 $21.83 0
2018-08-06 $25.11 $25.18 $25.11 $25.18 $21.83 875
2018-08-03 $25.25 $25.25 $25.25 $25.25 $21.89 388
2018-08-02 $25.25 $25.25 $25.25 $25.25 $21.89 100
2018-08-01 $25.33 $25.33 $25.25 $25.25 $21.89 714
2018-07-31 $25.45 $25.45 $25.39 $25.39 $22.02 845
2018-07-30 $25.50 $25.50 $25.50 $25.50 $22.11 273
2018-07-27 $25.47 $25.50 $25.47 $25.50 $22.11 3,548
2018-07-26 $25.48 $25.48 $25.48 $25.48 $22.09 510
2018-07-25 $25.34 $25.59 $25.34 $25.59 $22.19 9,142
2018-07-24 $25.30 $25.49 $25.30 $25.49 $22.10 2,540
2018-07-23 $25.20 $25.20 $25.20 $25.20 $21.85 209
2018-07-20 $25.25 $25.25 $25.25 $25.25 $21.89 33
2018-07-19 $25.25 $25.25 $25.25 $25.25 $21.89 0
2018-07-18 $25.26 $25.26 $25.25 $25.25 $21.89 539
2018-07-17 $25.15 $25.15 $25.15 $25.15 $21.80 197
2018-07-16 $25.06 $25.06 $25.06 $25.06 $21.73 200
2018-07-13 $25.04 $25.04 $25.04 $25.04 $21.71 2,017
2018-07-12 $24.98 $24.98 $24.98 $24.98 $21.66 300
2018-07-11 $24.77 $24.77 $24.77 $24.77 $21.48 148
2018-07-10 $25.02 $25.08 $25.02 $25.08 $21.75 5,960
2018-07-09 $24.85 $24.93 $24.85 $24.91 $21.60 7,871
2018-07-06 $24.67 $24.71 $24.63 $24.71 $21.42 5,299
2018-07-05 $24.50 $24.57 $24.50 $24.54 $21.28 7,393
2018-07-03 $24.61 $24.67 $24.57 $24.62 $21.35 11,102
2018-07-02 $24.56 $24.60 $24.54 $24.58 $21.31 8,483
2018-06-29 $24.68 $24.68 $24.68 $24.68 $21.40 261
2018-06-28 $24.56 $24.68 $24.56 $24.68 $21.40 628
2018-06-27 $24.77 $24.79 $24.68 $24.68 $21.40 2,009
2018-06-26 $24.84 $24.86 $24.82 $24.82 $21.52 1,582
2018-06-25 $24.80 $24.80 $24.80 $24.80 $21.50 183
2018-06-22 $25.33 $25.41 $25.32 $25.41 $21.92 3,801
2018-06-21 $25.12 $25.15 $25.12 $25.15 $21.69 489
2018-06-20 $25.21 $25.23 $25.21 $25.23 $21.76 1,472
2018-06-19 $25.14 $25.15 $25.14 $25.15 $21.70 4,586
2018-06-18 $25.34 $25.34 $25.34 $25.34 $21.86 655
2018-06-15 $25.55 $25.55 $25.55 $25.55 $22.04 393
2018-06-14 $25.66 $25.68 $25.65 $25.67 $22.14 28,393
2018-06-13 $25.50 $25.56 $25.50 $25.51 $22.00 1,750
2018-06-12 $25.50 $25.51 $25.43 $25.49 $21.99 28,535
2018-06-11 $25.53 $25.54 $25.52 $25.54 $22.03 3,917
2018-06-08 $25.32 $25.33 $25.32 $25.33 $21.85 1,566
2018-06-07 $25.35 $25.35 $25.22 $25.26 $21.79 452,533
2018-06-06 $25.52 $25.52 $25.52 $25.52 $22.01 1,575
2018-06-05 $25.35 $25.35 $25.35 $25.35 $21.86 72
2018-06-04 $25.35 $25.35 $25.35 $25.35 $21.86 0
2018-06-01 $25.32 $25.35 $25.32 $25.35 $21.86 737
2018-05-31 $25.12 $25.12 $25.12 $25.12 $21.67 1,710
2018-05-30 $25.20 $25.20 $25.20 $25.20 $21.74 199
2018-05-29 $25.02 $25.02 $25.02 $25.02 $21.58 257
2018-05-25 $25.35 $25.35 $25.35 $25.35 $21.86 0
2018-05-24 $25.35 $25.35 $25.35 $25.35 $21.86 69
2018-05-23 $25.35 $25.35 $25.35 $25.35 $21.86 200
2018-05-22 $25.68 $25.72 $25.66 $25.66 $22.13 789
2018-05-21 $25.58 $25.58 $25.58 $25.58 $22.06 0
2018-05-18 $25.58 $25.58 $25.58 $25.58 $22.06 0
2018-05-17 $25.58 $25.58 $25.58 $25.58 $22.06 0
2018-05-16 $25.53 $25.58 $25.53 $25.58 $22.06 9,552
2018-05-15 $25.37 $25.37 $25.37 $25.37 $21.88 1,122
2018-05-14 $25.52 $25.52 $25.52 $25.52 $22.01 1,062
2018-05-11 $25.43 $25.49 $25.43 $25.49 $21.99 9,133
2018-05-10 $25.40 $25.50 $25.40 $25.47 $21.97 33,468
2018-05-09 $25.24 $25.24 $25.24 $25.24 $21.77 0
2018-05-08 $25.24 $25.24 $25.24 $25.24 $21.77 300
2018-05-07 $25.13 $25.13 $25.13 $25.13 $21.68 101
2018-05-04 $25.05 $25.13 $25.05 $25.13 $21.68 201
2018-05-03 $25.11 $25.11 $25.11 $25.11 $21.66 146
2018-05-02 $25.08 $25.12 $25.08 $25.11 $21.66 3,566
2018-05-01 $24.92 $24.92 $24.92 $24.92 $21.49 0
2018-04-30 $24.95 $24.95 $24.92 $24.92 $21.49 457
2018-04-27 $24.95 $24.95 $24.94 $24.94 $21.51 200
2018-04-26 $24.76 $24.87 $24.76 $24.87 $21.45 610
2018-04-25 $24.63 $24.66 $24.63 $24.65 $21.26 3,031
2018-04-24 $24.76 $24.76 $24.65 $24.65 $21.26 2,103
2018-04-23 $24.77 $24.77 $24.77 $24.77 $21.36 0
2018-04-20 $24.72 $24.81 $24.72 $24.77 $21.36 8,617
2018-04-19 $25.05 $25.05 $25.05 $25.05 $21.61 0
2018-04-18 $25.05 $25.05 $25.05 $25.05 $21.61 0
2018-04-17 $25.02 $25.05 $25.02 $25.05 $21.61 365
2018-04-16 $24.96 $24.96 $24.93 $24.93 $21.50 2,112
2018-04-13 $24.99 $24.99 $24.90 $24.90 $21.48 1,322
2018-04-12 $24.92 $24.92 $24.92 $24.92 $21.49 0
2018-04-11 $24.91 $24.92 $24.91 $24.92 $21.49 645
2018-04-10 $25.07 $25.09 $25.07 $25.09 $21.64 2,652
2018-04-09 $24.80 $24.80 $24.80 $24.80 $21.39 0
2018-04-06 $24.80 $24.80 $24.80 $24.80 $21.39 155
2018-04-05 $24.88 $24.88 $24.88 $24.88 $21.46 1,004
2018-04-04 $24.52 $24.52 $24.52 $24.52 $21.15 0
2018-04-03 $24.52 $24.52 $24.52 $24.52 $21.15 600
2018-04-02 $24.90 $24.90 $24.30 $24.32 $20.98 18,184
2018-03-29 $24.74 $24.81 $24.74 $24.81 $21.40 1,433
2018-03-28 $24.51 $24.51 $24.51 $24.51 $21.14 488
2018-03-27 $24.34 $24.34 $24.34 $24.34 $20.99 126
2018-03-26 $24.34 $24.34 $24.34 $24.34 $20.99 600
2018-03-23 $24.44 $24.44 $24.44 $24.44 $21.08 0
2018-03-22 $24.44 $24.44 $24.44 $24.44 $21.08 400
2018-03-21 $24.66 $24.66 $24.66 $24.66 $21.27 1
2018-03-20 $24.66 $24.66 $24.66 $24.66 $21.27 0
2018-03-19 $24.66 $24.66 $24.66 $24.66 $21.27 300
2018-03-16 $25.00 $25.00 $25.00 $25.00 $21.56 0
2018-03-15 $24.91 $25.00 $24.91 $25.00 $21.56 8,478
2018-03-14 $24.96 $24.96 $24.96 $24.96 $21.53 603
2018-03-13 $25.02 $25.02 $25.02 $25.02 $21.58 20
2018-03-12 $25.02 $25.02 $25.02 $25.02 $21.58 0
2018-03-09 $25.02 $25.02 $25.02 $25.02 $21.58 150
2018-03-08 $24.58 $24.58 $24.58 $24.58 $21.20 0
2018-03-07 $24.57 $24.58 $24.57 $24.58 $21.20 276
2018-03-06 $24.60 $24.60 $24.57 $24.57 $21.19 351
2018-03-05 $24.21 $24.21 $24.21 $24.21 $20.88 5
2018-03-02 $24.21 $24.21 $24.21 $24.21 $20.88 488
2018-03-01 $24.62 $24.62 $24.20 $24.20 $20.87 1,010
2018-02-28 $24.91 $24.91 $24.80 $24.80 $21.39 740
2018-02-27 $24.92 $24.92 $24.92 $24.92 $21.49 0
2018-02-26 $24.92 $24.92 $24.92 $24.92 $21.49 0
2018-02-23 $24.92 $24.92 $24.92 $24.92 $21.49 0
2018-02-22 $24.92 $24.92 $24.92 $24.92 $21.49 6
2018-02-21 $24.92 $24.92 $24.92 $24.92 $21.49 0
2018-02-20 $24.92 $24.92 $24.92 $24.92 $21.49 100
2018-02-16 $25.08 $25.08 $25.08 $25.08 $21.63 1,265
2018-02-15 $24.81 $25.00 $24.78 $24.99 $21.55 19,344
2018-02-14 $24.26 $24.26 $24.26 $24.26 $20.92 0
2018-02-13 $24.22 $24.26 $24.22 $24.26 $20.92 2,674
2018-02-12 $24.31 $24.31 $24.30 $24.30 $20.96 216
2018-02-09 $24.05 $24.05 $23.84 $23.92 $20.63 3,410
2018-02-08 $23.97 $23.97 $23.97 $23.97 $20.68 1,354
2018-02-07 $24.31 $24.31 $24.31 $24.31 $20.97 18
2018-02-06 $24.31 $24.31 $24.31 $24.31 $20.97 100
2018-02-05 $24.76 $24.76 $24.31 $24.31 $20.97 1,890
2018-02-02 $25.40 $25.43 $25.37 $25.43 $21.93 4,660
2018-02-01 $25.72 $25.77 $25.72 $25.77 $22.23 4,931
2018-01-31 $25.82 $25.94 $25.82 $25.94 $22.37 6,134
2018-01-30 $25.85 $25.88 $25.85 $25.88 $22.32 654
2018-01-29 $26.14 $26.14 $26.14 $26.14 $22.55 137
2018-01-26 $26.06 $26.14 $26.06 $26.14 $22.55 1,041
2018-01-25 $26.16 $26.16 $26.16 $26.16 $22.56 0
2018-01-24 $26.16 $26.16 $26.16 $26.16 $22.56 49
2018-01-23 $26.16 $26.16 $26.16 $26.16 $22.56 20
2018-01-22 $26.16 $26.16 $26.16 $26.16 $22.56 14,400
2018-01-19 $26.03 $26.12 $26.03 $26.09 $22.50 12,558
2018-01-18 $25.56 $25.56 $25.56 $25.56 $22.05 0
2018-01-17 $25.56 $25.56 $25.56 $25.56 $22.05 100
2018-01-16 $25.60 $25.60 $25.56 $25.56 $22.05 889
2018-01-12 $25.66 $25.71 $25.66 $25.71 $22.18 5,590
2018-01-11 $25.42 $25.50 $25.42 $25.49 $21.99 8,629
2018-01-10 $25.42 $25.42 $25.42 $25.42 $21.93 232
2018-01-09 $25.60 $25.60 $25.60 $25.60 $22.08 156
2018-01-08 $25.60 $25.62 $25.58 $25.62 $22.10 3,602
2018-01-05 $25.63 $25.63 $25.62 $25.62 $22.09 1,551
2018-01-04 $25.21 $25.21 $25.21 $25.21 $21.74 0
2018-01-03 $25.20 $25.21 $25.20 $25.21 $21.74 1,264
2018-01-02 $25.05 $25.05 $25.05 $25.05 $21.61 2
2017-12-29 $25.06 $25.08 $25.05 $25.05 $21.61 571
2017-12-28 $24.97 $24.97 $24.97 $24.97 $21.54 0
2017-12-27 $24.97 $24.97 $24.97 $24.97 $21.54 100
2017-12-26 $24.98 $24.98 $24.98 $24.98 $21.55 0
2017-12-22 $24.98 $24.98 $24.97 $24.98 $21.54 1,306
2017-12-21 $24.89 $24.89 $24.89 $24.89 $21.46 0
2017-12-20 $24.89 $24.89 $24.89 $24.89 $21.46 0
2017-12-19 $24.92 $24.92 $24.89 $24.89 $21.46 3,422
2017-12-18 $24.79 $24.79 $24.79 $24.79 $21.37 30
2017-12-15 $24.79 $24.79 $24.79 $24.79 $21.37 100
2017-12-14 $24.80 $24.84 $24.80 $24.84 $21.41 2,800
2017-12-13 $24.89 $24.89 $24.89 $24.89 $21.45 210
2017-12-12 $24.75 $24.75 $24.75 $24.75 $21.34 1
2017-12-11 $24.78 $24.78 $24.78 $24.78 $21.36 4
2017-12-08 $24.89 $24.89 $24.81 $24.81 $21.39 8,192
2017-12-07 $24.79 $24.79 $24.79 $24.79 $21.37 0
2017-12-06 $24.80 $24.80 $24.77 $24.79 $21.37 4,010
2017-12-05 $24.91 $24.91 $24.91 $24.91 $21.48 0
2017-12-04 $25.08 $25.08 $25.08 $25.08 $21.48 0
2017-12-01 $25.08 $25.08 $25.08 $25.08 $21.48 0
2017-11-30 $25.08 $25.08 $25.08 $25.08 $21.48 200
2017-11-29 $24.99 $24.99 $24.99 $24.99 $21.40 46
2017-11-28 $24.99 $24.99 $24.99 $24.99 $21.40 0
2017-11-27 $24.99 $24.99 $24.99 $24.99 $21.40 0
2017-11-24 $24.99 $24.99 $24.99 $24.99 $21.40 0
2017-11-22 $24.99 $24.99 $24.99 $24.99 $21.40 14
2017-11-21 $24.99 $24.99 $24.99 $24.99 $21.40 0
2017-11-20 $24.96 $24.99 $24.96 $24.99 $21.40 2,716
2017-11-17 $24.92 $24.92 $24.92 $24.92 $21.34 0
2017-11-16 $24.81 $24.92 $24.81 $24.92 $21.34 6,949
2017-11-15 $24.55 $24.55 $24.55 $24.55 $21.03 164
2017-11-14 $24.55 $24.55 $24.55 $24.55 $21.03 80
2017-11-13 $24.55 $24.55 $24.55 $24.55 $21.03 200
2017-11-10 $24.61 $24.61 $24.61 $24.61 $21.08 2
2017-11-09 $24.74 $24.74 $24.61 $24.61 $21.08 349
2017-11-08 $25.01 $25.04 $25.01 $25.04 $21.45 3,362
2017-11-07 $24.90 $24.90 $24.90 $24.90 $21.33 114
2017-11-06 $25.06 $25.06 $25.06 $25.06 $21.46 5
2017-11-03 $25.06 $25.06 $25.06 $25.06 $21.46 200
2017-11-02 $24.97 $24.97 $24.97 $24.97 $21.39 0
2017-11-01 $24.97 $24.97 $24.97 $24.97 $21.39 100
2017-10-31 $25.03 $25.03 $25.03 $25.03 $21.44 562
2017-10-30 $24.86 $24.86 $24.86 $24.86 $21.29 20
2017-10-27 $24.86 $24.86 $24.86 $24.86 $21.29 965
2017-10-26 $24.86 $24.86 $24.86 $24.86 $21.29 100
2017-10-25 $24.71 $24.71 $24.71 $24.71 $21.16 22
2017-10-24 $24.71 $24.71 $24.71 $24.71 $21.16 0
2017-10-23 $24.71 $24.71 $24.71 $24.71 $21.16 100
2017-10-20 $24.77 $24.77 $24.77 $24.77 $21.21 0
2017-10-19 $24.77 $24.77 $24.77 $24.77 $21.21 1,800
2017-10-18 $24.94 $25.00 $24.94 $24.99 $21.40 8,589
2017-10-17 $24.86 $24.86 $24.86 $24.86 $21.29 0
2017-10-16 $24.86 $24.86 $24.86 $24.86 $21.29 407
2017-10-13 $24.86 $24.86 $24.86 $24.86 $21.29 300
2017-10-12 $24.81 $24.81 $24.77 $24.77 $21.21 649
2017-10-11 $24.71 $24.71 $24.71 $24.71 $21.16 0
2017-10-10 $24.71 $24.71 $24.71 $24.71 $21.16 1,100
2017-10-09 $24.50 $24.50 $24.50 $24.50 $20.98 213
2017-10-06 $24.47 $24.48 $24.47 $24.48 $20.97 256
2017-10-05 $24.55 $24.55 $24.55 $24.55 $21.02 1
2017-10-04 $24.55 $24.55 $24.55 $24.55 $21.02 1
2017-10-03 $24.55 $24.55 $24.55 $24.55 $21.02 100
2017-10-02 $24.56 $24.56 $24.55 $24.55 $21.02 882
2017-09-29 $24.50 $24.50 $24.50 $24.50 $20.99 3
2017-09-28 $24.50 $24.50 $24.50 $24.50 $20.99 0
2017-09-27 $24.50 $24.50 $24.50 $24.50 $20.99 0
2017-09-26 $24.50 $24.50 $24.50 $24.50 $20.99 0
2017-09-25 $24.50 $24.50 $24.50 $24.50 $20.93 100
2017-09-22 $24.50 $24.50 $24.50 $24.50 $20.93 0
2017-09-21 $24.50 $24.50 $24.50 $24.50 $20.93 0
2017-09-20 $24.50 $24.50 $24.50 $24.50 $20.93 1
2017-09-19 $24.48 $24.55 $24.48 $24.50 $20.93 5,544
2017-09-18 $24.40 $24.40 $24.40 $24.40 $20.84 237
2017-09-15 $24.25 $24.25 $24.25 $24.25 $20.71 49
2017-09-14 $24.25 $24.25 $24.25 $24.25 $20.71 296
2017-09-13 $24.28 $24.33 $24.28 $24.32 $20.77 5,850
2017-09-12 $24.30 $24.30 $24.30 $24.30 $20.76 191
2017-09-11 $24.29 $24.35 $24.29 $24.33 $20.78 5,085
2017-09-08 $24.08 $24.08 $24.08 $24.08 $20.57 906
2017-09-07 $23.97 $23.97 $23.97 $23.97 $20.47 0
2017-09-06 $23.97 $23.97 $23.97 $23.97 $20.47 246
2017-09-05 $24.02 $24.02 $24.02 $24.02 $20.52 60
2017-09-01 $24.03 $24.03 $24.02 $24.02 $20.52 1,915
2017-08-31 $23.83 $23.83 $23.83 $23.83 $20.35 55
2017-08-30 $23.83 $23.83 $23.83 $23.83 $20.35 0
2017-08-29 $23.83 $23.83 $23.83 $23.83 $20.35 0
2017-08-28 $23.83 $23.83 $23.83 $23.83 $20.35 0
2017-08-25 $23.83 $23.83 $23.83 $23.83 $20.35 0
2017-08-24 $23.83 $23.83 $23.83 $23.83 $20.35 200
2017-08-23 $23.64 $23.64 $23.64 $23.64 $20.19 0
2017-08-22 $23.64 $23.64 $23.64 $23.64 $20.19 0
2017-08-21 $23.62 $23.64 $23.62 $23.64 $20.19 2,192
2017-08-18 $23.83 $23.83 $23.83 $23.83 $20.35 71
2017-08-17 $23.83 $23.83 $23.83 $23.83 $20.35 0
2017-08-16 $23.80 $23.84 $23.80 $23.83 $20.35 3,855
2017-08-15 $23.69 $23.76 $23.69 $23.76 $20.30 7,651
2017-08-14 $23.52 $23.52 $23.52 $23.52 $20.09 0
2017-08-11 $23.52 $23.52 $23.52 $23.52 $20.09 105
2017-08-10 $23.83 $23.83 $23.83 $23.83 $20.36 0
2017-08-09 $23.83 $23.83 $23.83 $23.83 $20.36 105
2017-08-08 $23.89 $23.89 $23.89 $23.89 $20.40 0
2017-08-07 $23.90 $23.90 $23.89 $23.89 $20.40 211
2017-08-04 $23.90 $23.90 $23.90 $23.90 $20.41 115
2017-08-03 $23.81 $23.81 $23.81 $23.81 $20.34 61
2017-08-02 $23.81 $23.81 $23.81 $23.81 $20.34 466
2017-08-01 $23.62 $23.62 $23.62 $23.62 $20.18 0
2017-07-31 $23.62 $23.62 $23.62 $23.62 $20.18 75
2017-07-28 $23.63 $23.67 $23.62 $23.62 $20.18 5,114
2017-07-27 $23.29 $23.29 $23.29 $23.29 $19.89 0
2017-07-26 $23.29 $23.29 $23.29 $23.29 $19.89 0
2017-07-25 $23.29 $23.29 $23.29 $23.29 $19.89 0
2017-07-24 $23.29 $23.29 $23.29 $23.29 $19.89 0
2017-07-21 $23.29 $23.29 $23.29 $23.29 $19.89 1
2017-07-20 $23.29 $23.29 $23.29 $23.29 $19.89 10
2017-07-19 $23.29 $23.29 $23.29 $23.29 $19.89 1
2017-07-18 $23.29 $23.29 $23.29 $23.29 $19.89 0
2017-07-17 $23.29 $23.29 $23.29 $23.29 $19.89 199
2017-07-14 $23.29 $23.29 $23.29 $23.29 $19.89 0
2017-07-13 $23.29 $23.29 $23.29 $23.29 $19.89 0
2017-07-12 $23.29 $23.29 $23.29 $23.29 $19.89 10
2017-07-11 $23.27 $23.27 $23.27 $23.27 $19.88 0
2017-07-10 $23.27 $23.27 $23.27 $23.27 $19.88 700
2017-07-07 $23.27 $23.27 $23.27 $23.27 $19.88 0
2017-07-06 $23.27 $23.27 $23.27 $23.27 $19.88 45
2017-07-05 $23.26 $23.27 $23.26 $23.27 $19.88 432
2017-07-03 $23.56 $23.56 $23.56 $23.56 $20.12 0
2017-06-30 $23.56 $23.56 $23.56 $23.56 $20.12 0
2017-06-29 $23.56 $23.56 $23.56 $23.56 $20.12 15
2017-06-28 $23.56 $23.56 $23.56 $23.56 $20.12 89
2017-06-27 $23.56 $23.56 $23.56 $23.56 $20.12 475
2017-06-26 $23.45 $23.45 $23.45 $23.45 $20.03 0
2017-06-23 $23.45 $23.45 $23.45 $23.45 $20.03 3
2017-06-22 $23.60 $23.62 $23.60 $23.62 $20.18 254
2017-06-21 $23.87 $23.87 $23.87 $23.87 $20.39 59
2017-06-20 $23.87 $23.87 $23.87 $23.87 $20.39 0
2017-06-19 $23.87 $23.87 $23.87 $23.87 $20.39 44
2017-06-16 $23.66 $23.66 $23.66 $23.66 $20.21 439
2017-06-15 $23.37 $23.38 $23.37 $23.37 $19.96 1,515
2017-06-14 $23.83 $23.83 $23.83 $23.83 $20.35 0
2017-06-13 $23.83 $23.83 $23.83 $23.83 $20.35 4
2017-06-12 $23.83 $23.83 $23.83 $23.83 $20.35 45
2017-06-09 $23.83 $23.83 $23.83 $23.83 $20.35 10
2017-06-08 $23.83 $23.83 $23.83 $23.83 $20.35 43
2017-06-07 $23.83 $23.83 $23.83 $23.83 $20.35 20
2017-06-06 $23.79 $23.79 $23.79 $23.79 $20.32 0
2017-06-05 $23.79 $23.79 $23.79 $23.79 $20.32 100
2017-06-02 $23.98 $23.98 $23.98 $23.98 $20.48 404
2017-06-01 $23.49 $23.49 $23.49 $23.49 $20.06 0
2017-05-31 $23.49 $23.49 $23.49 $23.49 $20.06 98
2017-05-30 $23.49 $23.49 $23.49 $23.49 $20.06 0
2017-05-26 $23.49 $23.49 $23.49 $23.49 $20.06 0
2017-05-25 $23.49 $23.49 $23.49 $23.49 $20.06 99
2017-05-24 $23.49 $23.49 $23.49 $23.49 $20.06 0
2017-05-23 $23.49 $23.49 $23.49 $23.49 $20.06 15
2017-05-22 $23.53 $23.53 $23.49 $23.49 $20.06 452
2017-05-19 $23.42 $23.42 $23.42 $23.42 $20.00 0
2017-05-18 $23.42 $23.42 $23.42 $23.42 $20.00 0
2017-05-17 $23.42 $23.42 $23.42 $23.42 $20.00 0
2017-05-16 $23.42 $23.42 $23.42 $23.42 $20.00 0
2017-05-15 $23.46 $23.46 $23.42 $23.42 $20.00 1,244
2017-05-12 $22.13 $22.13 $22.13 $22.13 $18.90 1
2017-05-11 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-05-10 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-05-09 $22.13 $22.13 $22.13 $22.13 $18.90 33
2017-05-08 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-05-05 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-05-04 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-05-03 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-05-02 $22.13 $22.13 $22.13 $22.13 $18.90 30
2017-05-01 $22.13 $22.13 $22.13 $22.13 $18.90 197
2017-04-28 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-04-27 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-04-26 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-04-25 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-04-24 $22.13 $22.13 $22.13 $22.13 $18.90 50
2017-04-21 $22.13 $22.13 $22.13 $22.13 $18.90 53
2017-04-20 $22.13 $22.13 $22.13 $22.13 $18.90 1
2017-04-19 $22.13 $22.13 $22.13 $22.13 $18.90 0
2017-04-18 $22.19 $22.19 $22.10 $22.13 $18.90 1,299
2017-04-17 $22.27 $22.27 $22.27 $22.27 $19.02 1
2017-04-13 $22.27 $22.27 $22.27 $22.27 $19.02 119
2017-04-12 $22.27 $22.27 $22.27 $22.27 $19.02 1
2017-04-11 $22.27 $22.27 $22.27 $22.27 $19.02 190
2017-04-10 $22.19 $22.19 $22.18 $22.18 $18.95 300
2017-04-07 $22.15 $22.15 $22.15 $22.15 $18.92 101
2017-04-06 $21.98 $21.98 $21.98 $21.98 $18.77 0
2017-04-05 $21.98 $21.98 $21.98 $21.98 $18.77 0
2017-04-04 $21.98 $21.98 $21.98 $21.98 $18.77 1
2017-04-03 $22.00 $22.00 $21.98 $21.98 $18.77 1,541
2017-03-31 $22.08 $22.08 $22.08 $22.08 $18.86 172
2017-03-30 $22.06 $22.06 $22.06 $22.06 $18.84 177
2017-03-29 $21.98 $21.98 $21.98 $21.98 $18.77 50
2017-03-28 $21.98 $21.98 $21.98 $21.98 $18.77 50
2017-03-27 $21.98 $21.98 $21.98 $21.98 $18.77 0
2017-03-24 $22.06 $22.08 $22.06 $22.08 $18.77 346
2017-03-23 $22.05 $22.05 $22.05 $22.05 $18.74 0
2017-03-22 $22.05 $22.05 $22.05 $22.05 $18.74 50
2017-03-21 $22.05 $22.05 $22.05 $22.05 $18.74 0
2017-03-20 $22.05 $22.05 $22.05 $22.05 $18.74 0
2017-03-17 $22.04 $22.05 $22.01 $22.05 $18.74 540
2017-03-16 $21.92 $21.92 $21.92 $21.92 $18.63 0
2017-03-15 $21.86 $21.92 $21.86 $21.92 $18.63 1,212
2017-03-14 $21.65 $21.65 $21.65 $21.65 $18.40 0
2017-03-13 $21.65 $21.65 $21.65 $21.65 $18.40 0
2017-03-10 $21.65 $21.65 $21.65 $21.65 $18.40 0
2017-03-09 $21.65 $21.65 $21.65 $21.65 $18.40 0
2017-03-08 $21.65 $21.65 $21.65 $21.65 $18.40 0
2017-03-07 $21.65 $21.65 $21.65 $21.65 $18.40 7
2017-03-06 $21.65 $21.65 $21.65 $21.65 $18.40 200
2017-03-03 $21.70 $21.71 $21.70 $21.71 $18.46 59,604
2017-03-02 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-03-01 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-28 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-27 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-24 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-23 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-22 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-21 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-17 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-16 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-15 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-14 $20.63 $20.63 $20.63 $20.63 $17.54 5
2017-02-13 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-10 $20.63 $20.63 $20.63 $20.63 $17.54 50
2017-02-09 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-08 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-07 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-06 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-03 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-02 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-02-01 $20.63 $20.63 $20.63 $20.63 $17.54 80
2017-01-31 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-30 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-27 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-26 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-25 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-24 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-23 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-20 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-19 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-18 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-17 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-13 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-12 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-11 $20.63 $20.63 $20.63 $20.63 $17.54 0
2017-01-10 $20.63 $20.63 $20.63 $20.63 $17.54 278
2017-01-09 $20.44 $20.44 $20.44 $20.44 $17.38 0
2017-01-06 $20.44 $20.44 $20.44 $20.44 $17.38 0
2017-01-05 $20.44 $20.44 $20.44 $20.44 $17.38 0
2017-01-04 $20.44 $20.44 $20.44 $20.44 $17.38 195
2017-01-03 $20.30 $20.30 $20.30 $20.30 $17.26 1
2016-12-30 $20.30 $20.30 $20.30 $20.30 $17.26 2,000
2016-12-29 $20.30 $20.30 $20.30 $20.30 $17.26 0
2016-12-28 $20.30 $20.30 $20.30 $20.30 $17.26 150
2016-12-27 $20.27 $20.27 $20.27 $20.27 $17.23 50
2016-12-23 $20.27 $20.27 $20.27 $20.27 $17.23 0
2016-12-22 $20.32 $20.32 $20.32 $20.32 $17.23 1
2016-12-21 $20.32 $20.32 $20.32 $20.32 $17.23 0
2016-12-20 $20.32 $20.32 $20.32 $20.32 $17.23 150
2016-12-19 $20.24 $20.24 $20.24 $20.24 $17.16 0
2016-12-16 $20.24 $20.24 $20.24 $20.24 $17.16 277
2016-12-15 $20.16 $20.16 $20.16 $20.16 $17.10 0
2016-12-14 $20.16 $20.16 $20.16 $20.16 $17.10 0
2016-12-13 $20.16 $20.16 $20.16 $20.16 $17.10 0
2016-12-12 $20.16 $20.16 $20.16 $20.16 $17.10 0
2016-12-09 $20.16 $20.16 $20.16 $20.16 $17.10 277
2016-12-08 $19.92 $19.92 $19.92 $19.92 $16.89 195
2016-12-07 $19.72 $19.72 $19.72 $19.72 $16.72 0
2016-12-06 $19.72 $19.72 $19.72 $19.72 $16.72 0
2016-12-05 $19.72 $19.72 $19.72 $19.72 $16.72 0
2016-12-02 $19.72 $19.72 $19.72 $19.72 $16.72 0
2016-12-01 $19.72 $19.72 $19.72 $19.72 $16.72 195
2016-11-30 $19.80 $19.80 $19.80 $19.80 $16.79 0
2016-11-29 $19.80 $19.80 $19.80 $19.80 $16.79 0
2016-11-28 $19.80 $19.80 $19.80 $19.80 $16.79 97
2016-11-25 $19.80 $19.80 $19.80 $19.80 $16.79 95
2016-11-23 $19.80 $19.80 $19.80 $19.80 $16.79 0
2016-11-22 $19.80 $19.80 $19.80 $19.80 $16.79 0
2016-11-21 $19.80 $19.80 $19.80 $19.80 $16.79 25
2016-11-18 $19.80 $19.80 $19.80 $19.80 $16.79 2
2016-11-17 $19.80 $19.80 $19.80 $19.80 $16.79 140
2016-11-16 $19.80 $19.80 $19.80 $19.80 $16.79 0
2016-11-15 $19.80 $19.80 $19.80 $19.80 $16.79 34
2016-11-14 $19.84 $19.84 $19.84 $19.84 $16.82 0
2016-11-11 $19.84 $19.84 $19.84 $19.84 $16.82 0
2016-11-10 $19.84 $19.84 $19.84 $19.84 $16.82 0
2016-11-09 $19.84 $19.84 $19.84 $19.84 $16.82 0
2016-11-08 $19.84 $19.84 $19.84 $19.84 $16.82 0
2016-11-07 $19.84 $19.84 $19.84 $19.84 $16.82 0
2016-11-04 $19.84 $19.84 $19.84 $19.84 $16.82 34
2016-11-03 $19.84 $19.84 $19.84 $19.84 $16.82 0

WisdomTree International ESG Fund (RESD) News Headlines

Recent WisdomTree International ESG Fund (RESD) News
Similar Companies to WisdomTree International ESG Fund (RESD) 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.