WisdomTree Emerging Markets ESG Fund (RESE) Exchange: BATS

Data as of April 25, 2024

$27.80 ($0.02) 0.06%

WisdomTree Emerging Markets ESG Fund - Daily Information
Click for more stock information on WisdomTree Emerging Markets ESG Fund.
Daily Information Data
Date April 25, 2024
Open $27.82
Previous Close $27.80
High $27.84
Low $27.80
Adjusted Open $27.82
Previous Adjusted Close $27.80
Adjusted High $27.84
Adjusted Low $27.80

About WisdomTree Emerging Markets ESG Fund (RESE)

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 emerging markets that exhibit certain characteristics that the Fund’s investment adviser, WisdomTree Asset Management, Inc. (“WisdomTree Asset Management” or 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, information technology and consumer discretionary sectors comprised a significant portion of the Fund.

Historical Stock Data for WisdomTree Emerging Markets ESG Fund (RESE)

Date Open High Low Close Adj.Close Volume
2024-01-26 $27.82 $27.84 $27.80 $27.80 $27.80 1,624
2024-01-25 $27.79 $27.83 $27.78 $27.78 $27.78 1,393
2024-01-24 $27.84 $27.92 $27.84 $27.85 $27.85 753
2024-01-23 $27.42 $27.51 $27.42 $27.51 $27.51 2,465
2024-01-22 $27.30 $27.30 $27.27 $27.28 $27.28 35,341
2024-01-19 $27.43 $27.56 $27.43 $27.56 $27.56 260
2024-01-18 $27.26 $27.26 $27.26 $27.26 $27.26 249
2024-01-17 $27.00 $27.02 $27.00 $27.02 $27.02 352
2024-01-16 $27.77 $27.77 $27.46 $27.46 $27.46 1,492
2024-01-12 $28.31 $28.31 $28.25 $28.25 $28.25 1,003
2024-01-11 $28.02 $28.12 $28.02 $28.12 $28.12 320
2024-01-10 $28.06 $28.06 $28.06 $28.06 $28.06 253
2024-01-09 $28.23 $28.23 $28.08 $28.12 $28.12 2,269
2024-01-08 $28.28 $28.50 $28.28 $28.50 $28.50 311
2024-01-05 $28.43 $28.45 $28.34 $28.45 $28.45 16,395
2024-01-04 $28.32 $28.36 $28.30 $28.36 $28.36 8,108
2024-01-03 $28.52 $28.52 $28.48 $28.48 $28.48 204
2024-01-02 $28.76 $28.76 $28.67 $28.67 $28.67 3,316
2023-12-29 $29.38 $29.38 $29.27 $29.27 $29.27 3,414
2023-12-28 $29.28 $29.31 $29.21 $29.21 $29.21 2,709
2023-12-27 $28.97 $28.97 $28.97 $28.97 $28.97 116
2023-12-26 $28.83 $28.87 $28.75 $28.79 $28.79 696
2023-12-22 $28.59 $28.59 $28.59 $28.59 $28.59 50
2023-12-21 $28.71 $28.75 $28.67 $28.75 $28.57 3,533
2023-12-20 $28.48 $28.61 $28.21 $28.21 $28.03 4,790
2023-12-19 $28.64 $28.64 $28.64 $28.64 $28.46 193
2023-12-18 $28.52 $28.52 $28.47 $28.47 $28.30 639
2023-12-15 $28.49 $28.52 $28.49 $28.52 $28.34 761
2023-12-14 $28.72 $28.79 $28.67 $28.73 $28.73 2,706
2023-12-13 $28.23 $28.23 $28.23 $28.23 $28.23 112
2023-12-12 $27.79 $27.96 $27.79 $27.96 $27.96 361
2023-12-11 $27.98 $27.98 $27.98 $27.98 $27.98 98
2023-12-08 $27.94 $27.94 $27.86 $27.86 $27.86 1,650
2023-12-07 $27.99 $27.99 $27.93 $27.99 $27.99 270
2023-12-06 $28.01 $28.01 $27.88 $27.88 $27.88 468
2023-12-05 $27.94 $27.94 $27.88 $27.88 $27.88 334
2023-12-04 $27.96 $27.96 $27.96 $27.96 $27.96 97
2023-12-01 $28.36 $28.41 $28.34 $28.36 $28.36 1,225
2023-11-30 $28.28 $28.28 $28.24 $28.24 $28.24 640
2023-11-29 $28.31 $28.31 $28.19 $28.19 $28.19 365
2023-11-28 $28.45 $28.45 $28.40 $28.40 $28.40 606
2023-11-27 $28.00 $28.13 $28.00 $28.06 $28.06 2,060
2023-11-24 $28.05 $28.12 $28.05 $28.12 $28.12 627
2023-11-22 $28.15 $28.15 $28.01 $28.04 $28.04 12,963
2023-11-21 $28.13 $28.20 $28.13 $28.20 $28.20 474
2023-11-20 $28.14 $28.40 $28.14 $28.40 $28.40 359
2023-11-17 $27.99 $28.09 $27.99 $28.03 $28.03 1,629
2023-11-16 $28.03 $28.03 $28.03 $28.03 $28.03 171
2023-11-15 $28.45 $28.49 $28.20 $28.26 $28.26 7,382
2023-11-14 $27.95 $28.16 $27.95 $28.13 $28.13 2,840
2023-11-13 $27.43 $27.43 $27.43 $27.43 $27.43 288
2023-11-10 $27.21 $27.45 $27.21 $27.38 $27.38 4,926
2023-11-09 $27.42 $27.42 $27.15 $27.20 $27.20 6,557
2023-11-08 $27.52 $27.52 $27.51 $27.51 $27.51 949
2023-11-07 $27.53 $27.63 $27.53 $27.57 $27.57 811
2023-11-06 $27.67 $27.68 $27.65 $27.65 $27.65 4,855
2023-11-03 $27.38 $27.41 $27.38 $27.41 $27.41 1,057
2023-11-02 $26.80 $26.83 $26.74 $26.82 $26.82 2,402
2023-11-01 $26.20 $26.42 $26.20 $26.42 $26.42 1,761
2023-10-31 $26.02 $26.16 $25.99 $26.16 $26.16 1,280
2023-10-30 $26.29 $26.32 $26.29 $26.32 $26.32 1,340
2023-10-27 $26.22 $26.22 $26.02 $26.02 $26.02 269
2023-10-26 $26.00 $26.01 $25.99 $26.01 $26.01 643
2023-10-25 $26.18 $26.18 $26.15 $26.15 $26.15 687
2023-10-24 $26.40 $26.53 $26.40 $26.53 $26.53 2,477
2023-10-23 $25.95 $26.22 $25.95 $26.14 $26.14 5,502
2023-10-20 $26.21 $26.21 $26.16 $26.16 $26.16 315
2023-10-19 $26.42 $26.46 $26.42 $26.46 $26.46 1,568
2023-10-18 $26.67 $26.67 $26.55 $26.55 $26.55 4,215
2023-10-17 $27.05 $27.05 $26.91 $26.98 $26.98 783
2023-10-16 $26.99 $27.10 $26.99 $27.10 $27.10 248
2023-10-13 $26.94 $26.94 $26.88 $26.90 $26.90 1,668
2023-10-12 $27.00 $27.00 $27.00 $27.00 $27.00 158
2023-10-11 $27.35 $27.35 $27.34 $27.34 $27.34 651
2023-10-10 $27.02 $27.12 $27.02 $27.12 $27.12 2,582
2023-10-09 $26.51 $26.74 $26.48 $26.74 $26.74 4,392
2023-10-06 $26.44 $26.88 $26.44 $26.86 $26.86 4,065
2023-10-05 $26.44 $26.47 $26.32 $26.46 $26.46 2,815
2023-10-04 $26.45 $26.45 $26.33 $26.41 $26.41 3,702
2023-10-03 $26.48 $26.48 $26.42 $26.43 $26.43 3,375
2023-10-02 $26.85 $26.89 $26.85 $26.89 $26.89 441
2023-09-29 $27.26 $27.26 $26.98 $27.02 $27.02 33,404
2023-09-28 $27.05 $27.05 $26.95 $27.02 $27.02 5,459
2023-09-27 $26.99 $27.00 $26.96 $26.97 $26.97 587
2023-09-26 $26.99 $27.08 $26.97 $26.97 $26.97 773
2023-09-25 $27.27 $27.53 $27.27 $27.37 $27.37 14,998
2023-09-22 $27.70 $27.72 $27.70 $27.72 $27.72 109
2023-09-21 $27.50 $27.50 $27.41 $27.43 $27.43 934
2023-09-20 $28.19 $28.19 $27.90 $27.90 $27.90 227
2023-09-19 $27.91 $27.97 $27.91 $27.91 $27.91 4,398
2023-09-18 $28.11 $28.17 $28.11 $28.13 $28.13 1,056
2023-09-15 $28.24 $28.24 $28.10 $28.10 $28.10 982
2023-09-14 $28.17 $28.29 $28.12 $28.22 $28.22 1,732
2023-09-13 $28.02 $28.09 $28.02 $28.04 $28.04 1,236
2023-09-12 $28.10 $28.10 $28.03 $28.03 $28.03 395
2023-09-11 $27.94 $28.09 $27.94 $28.09 $28.09 1,316
2023-09-08 $27.69 $27.76 $27.69 $27.76 $27.76 349
2023-09-07 $27.71 $27.71 $27.62 $27.66 $27.66 3,342
2023-09-06 $28.04 $28.04 $27.90 $27.93 $27.93 574
2023-09-05 $28.09 $28.09 $28.09 $28.09 $28.09 116
2023-09-01 $28.35 $28.36 $28.25 $28.31 $28.31 13,584
2023-08-31 $27.98 $28.13 $27.98 $28.06 $28.06 739
2023-08-30 $28.48 $28.48 $28.42 $28.42 $28.42 274
2023-08-29 $28.50 $28.62 $28.50 $28.56 $28.56 1,553
2023-08-28 $28.27 $28.27 $28.23 $28.23 $28.23 973
2023-08-25 $28.00 $28.06 $27.83 $27.99 $27.99 3,062
2023-08-24 $28.07 $28.09 $27.99 $28.05 $28.05 5,343
2023-08-23 $27.95 $28.14 $27.95 $28.09 $28.09 1,675
2023-08-22 $27.77 $27.85 $27.59 $27.61 $27.61 74,930
2023-08-21 $27.54 $27.68 $27.54 $27.64 $27.64 1,145
2023-08-18 $27.38 $27.52 $27.36 $27.52 $27.52 3,852
2023-08-17 $27.70 $27.70 $27.69 $27.69 $27.69 296
2023-08-16 $27.73 $27.73 $27.63 $27.64 $27.64 1,338
2023-08-15 $27.78 $27.78 $27.78 $27.78 $27.78 29
2023-08-14 $27.97 $28.05 $27.97 $28.05 $28.05 143
2023-08-11 $28.25 $28.25 $28.20 $28.20 $28.20 266
2023-08-10 $28.57 $28.57 $28.57 $28.57 $28.57 2
2023-08-09 $28.60 $28.64 $28.60 $28.64 $28.64 641
2023-08-08 $28.54 $28.59 $28.54 $28.59 $28.59 258
2023-08-07 $28.93 $28.93 $28.93 $28.93 $28.93 40
2023-08-04 $28.90 $28.90 $28.90 $28.90 $28.90 47
2023-08-03 $28.85 $28.85 $28.81 $28.81 $28.81 480
2023-08-02 $28.81 $28.81 $28.81 $28.81 $28.81 250
2023-08-01 $29.36 $29.49 $29.35 $29.44 $29.44 4,735
2023-07-31 $29.80 $29.81 $29.80 $29.80 $29.80 1,058
2023-07-28 $29.70 $29.89 $29.70 $29.89 $29.89 1,229
2023-07-27 $29.55 $29.62 $29.25 $29.25 $29.25 1,102
2023-07-26 $29.54 $29.54 $29.54 $29.54 $29.54 100
2023-07-25 $29.48 $29.50 $29.38 $29.38 $29.38 1,106
2023-07-24 $28.89 $29.19 $28.89 $29.19 $29.19 451
2023-07-21 $28.87 $28.87 $28.87 $28.87 $28.87 146
2023-07-20 $28.90 $28.91 $28.88 $28.88 $28.88 808
2023-07-19 $29.09 $29.14 $29.09 $29.14 $29.14 250
2023-07-18 $29.16 $29.22 $29.16 $29.22 $29.22 797
2023-07-17 $29.38 $29.39 $29.34 $29.34 $29.34 4,974
2023-07-14 $29.35 $29.35 $29.26 $29.26 $29.26 154
2023-07-13 $29.36 $29.36 $29.36 $29.36 $29.36 7
2023-07-12 $28.97 $29.00 $28.97 $29.00 $29.00 265
2023-07-11 $28.36 $28.46 $28.36 $28.46 $28.46 273
2023-07-10 $27.89 $28.16 $27.89 $28.15 $28.15 2,778
2023-07-07 $28.15 $28.18 $28.12 $28.12 $28.12 236
2023-07-06 $28.00 $28.00 $27.80 $27.85 $27.85 1,366
2023-07-05 $28.59 $28.59 $28.44 $28.44 $28.44 962
2023-07-03 $28.63 $28.63 $28.63 $28.63 $28.63 65
2023-06-30 $28.54 $28.54 $28.36 $28.41 $28.41 5,321
2023-06-29 $28.05 $28.09 $28.05 $28.09 $28.09 252
2023-06-28 $28.27 $28.27 $28.25 $28.25 $28.25 279
2023-06-27 $28.41 $28.41 $28.41 $28.41 $28.41 72
2023-06-26 $28.17 $28.17 $28.17 $28.17 $28.17 25
2023-06-23 $28.12 $28.21 $28.12 $28.21 $28.21 576
2023-06-22 $28.62 $28.67 $28.62 $28.62 $28.62 1,164
2023-06-21 $28.75 $28.75 $28.75 $28.75 $28.75 109
2023-06-20 $28.87 $28.88 $28.87 $28.88 $28.88 914
2023-06-16 $29.30 $29.42 $29.30 $29.36 $29.36 1,588
2023-06-15 $29.36 $29.49 $29.31 $29.49 $29.49 1,481
2023-06-14 $29.24 $29.27 $29.23 $29.27 $29.27 282
2023-06-13 $29.16 $29.20 $29.13 $29.13 $29.13 1,131
2023-06-12 $28.88 $28.89 $28.86 $28.89 $28.89 696
2023-06-09 $28.81 $28.81 $28.80 $28.80 $28.80 1,178
2023-06-08 $28.33 $28.65 $28.33 $28.65 $28.65 1,781
2023-06-07 $28.36 $28.44 $28.36 $28.44 $28.44 207
2023-06-06 $28.33 $28.62 $28.33 $28.57 $28.57 1,778
2023-06-05 $28.29 $28.32 $28.29 $28.29 $28.29 812
2023-06-02 $28.32 $28.32 $28.32 $28.32 $28.32 49
2023-06-01 $27.67 $27.83 $27.67 $27.83 $27.83 1,934
2023-05-31 $27.41 $27.52 $27.41 $27.45 $27.45 1,957
2023-05-30 $27.64 $27.65 $27.64 $27.65 $27.65 467
2023-05-26 $27.78 $28.00 $27.78 $27.93 $27.93 2,266
2023-05-25 $27.46 $27.49 $27.46 $27.49 $27.49 278
2023-05-24 $27.42 $27.52 $27.42 $27.46 $27.46 712
2023-05-23 $27.71 $27.71 $27.61 $27.61 $27.61 416
2023-05-22 $27.93 $27.94 $27.93 $27.94 $27.94 301
2023-05-19 $27.87 $27.87 $27.79 $27.79 $27.79 1,221
2023-05-18 $27.83 $27.83 $27.65 $27.76 $27.76 1,566
2023-05-17 $27.72 $27.83 $27.72 $27.83 $27.83 221
2023-05-16 $27.80 $27.81 $27.73 $27.73 $27.73 744
2023-05-15 $27.62 $28.04 $27.62 $27.94 $27.94 1,903
2023-05-12 $27.47 $27.55 $27.47 $27.54 $27.54 2,577
2023-05-11 $27.83 $27.83 $27.83 $27.83 $27.83 78
2023-05-10 $27.81 $27.93 $27.81 $27.93 $27.93 781
2023-05-09 $27.81 $27.91 $27.81 $27.87 $27.87 381
2023-05-08 $28.23 $28.23 $27.99 $28.05 $28.05 2,844
2023-05-05 $27.81 $28.04 $27.81 $28.04 $28.04 566
2023-05-04 $27.68 $27.68 $27.68 $27.68 $27.68 219
2023-05-03 $27.61 $27.61 $27.50 $27.50 $27.50 337
2023-05-02 $27.39 $27.50 $27.39 $27.49 $27.49 2,246
2023-05-01 $27.62 $27.86 $27.59 $27.68 $27.68 124,217
2023-04-28 $27.84 $27.84 $27.84 $27.84 $27.84 119
2023-04-27 $27.68 $27.68 $27.68 $27.68 $27.68 59
2023-04-26 $27.33 $27.33 $27.33 $27.33 $27.33 103
2023-04-25 $27.26 $27.27 $27.22 $27.22 $27.22 3,724
2023-04-24 $27.77 $27.77 $27.66 $27.71 $27.71 1,392
2023-04-21 $27.75 $27.75 $27.75 $27.75 $27.75 116
2023-04-20 $28.14 $28.18 $28.03 $28.03 $28.03 49,244
2023-04-19 $28.07 $28.17 $28.06 $28.06 $28.06 517
2023-04-18 $28.37 $28.37 $28.34 $28.34 $28.34 553
2023-04-17 $28.28 $28.33 $28.28 $28.33 $28.33 1,429
2023-04-14 $28.17 $28.29 $28.16 $28.29 $28.29 2,362
2023-04-13 $28.20 $28.41 $28.20 $28.41 $28.41 1,663
2023-04-12 $28.23 $28.26 $27.99 $28.03 $28.03 1,881
2023-04-11 $28.25 $28.25 $28.14 $28.15 $28.15 7,374
2023-04-10 $27.89 $27.89 $27.89 $27.89 $27.89 673
2023-04-06 $27.74 $27.96 $27.74 $27.96 $27.96 449
2023-04-05 $28.20 $28.20 $27.79 $27.85 $27.85 2,245
2023-04-04 $28.05 $28.05 $28.05 $28.05 $28.05 195
2023-04-03 $27.99 $28.04 $27.95 $28.04 $28.04 560
2023-03-31 $28.15 $28.15 $28.06 $28.06 $28.06 459
2023-03-30 $28.11 $28.11 $28.00 $28.07 $28.07 2,247
2023-03-29 $27.86 $27.86 $27.82 $27.82 $27.82 634
2023-03-28 $27.65 $27.68 $27.63 $27.67 $27.67 1,120
2023-03-27 $27.33 $27.52 $27.33 $27.46 $27.46 3,049
2023-03-24 $27.34 $27.62 $27.34 $27.59 $27.59 1,277
2023-03-23 $27.97 $27.97 $27.63 $27.63 $27.63 482
2023-03-22 $27.46 $27.87 $27.42 $27.42 $27.42 1,917
2023-03-21 $27.15 $27.33 $27.15 $27.29 $27.29 2,728
2023-03-20 $26.98 $26.99 $26.98 $26.99 $26.99 282
2023-03-17 $27.05 $27.05 $26.96 $26.96 $26.96 216
2023-03-16 $26.89 $27.19 $26.89 $27.19 $27.19 450
2023-03-15 $26.50 $26.71 $26.50 $26.71 $26.71 1,610
2023-03-14 $27.16 $27.20 $27.15 $27.16 $27.16 1,497
2023-03-13 $27.36 $27.36 $27.21 $27.21 $27.21 779
2023-03-10 $27.33 $27.33 $27.19 $27.19 $27.19 1,566
2023-03-09 $27.56 $27.56 $27.30 $27.30 $27.30 460
2023-03-08 $27.65 $27.80 $27.65 $27.80 $27.80 552
2023-03-07 $27.66 $27.66 $27.64 $27.66 $27.66 450
2023-03-06 $28.16 $28.18 $28.02 $28.08 $28.08 579
2023-03-03 $27.94 $28.16 $27.94 $28.16 $28.16 781
2023-03-02 $27.96 $27.97 $27.96 $27.96 $27.96 3,474
2023-03-01 $28.00 $28.00 $27.88 $27.88 $27.88 1,845
2023-02-28 $27.49 $27.52 $27.38 $27.38 $27.38 800
2023-02-27 $27.53 $27.53 $27.53 $27.53 $27.53 175
2023-02-24 $27.50 $27.50 $27.31 $27.41 $27.41 994
2023-02-23 $27.99 $28.07 $27.99 $28.07 $28.07 260
2023-02-22 $27.81 $27.85 $27.81 $27.82 $27.82 3,182
2023-02-21 $28.17 $28.17 $27.95 $27.95 $27.95 640
2023-02-17 $28.30 $28.30 $28.26 $28.28 $28.28 629
2023-02-16 $28.61 $28.61 $28.45 $28.45 $28.45 467
2023-02-15 $28.32 $28.50 $28.27 $28.47 $28.47 3,402
2023-02-14 $28.75 $28.78 $28.70 $28.78 $28.78 342
2023-02-13 $28.87 $28.87 $28.80 $28.82 $28.82 328
2023-02-10 $28.55 $28.59 $28.55 $28.59 $28.59 165
2023-02-09 $28.97 $28.97 $28.82 $28.82 $28.82 230
2023-02-08 $28.69 $28.76 $28.69 $28.76 $28.76 268
2023-02-07 $28.79 $28.79 $28.79 $28.79 $28.79 69
2023-02-06 $28.54 $28.76 $28.54 $28.70 $28.70 679
2023-02-03 $29.30 $29.30 $29.08 $29.09 $29.09 1,353
2023-02-02 $29.76 $29.81 $29.61 $29.74 $29.74 4,239
2023-02-01 $29.55 $29.80 $29.55 $29.80 $29.80 2,493
2023-01-31 $29.44 $29.45 $29.44 $29.45 $29.45 833
2023-01-30 $29.69 $29.69 $29.55 $29.55 $29.55 1,856
2023-01-27 $30.10 $30.10 $30.04 $30.04 $30.04 579
2023-01-26 $30.14 $30.29 $30.09 $30.29 $30.29 2,155
2023-01-25 $30.03 $30.09 $30.03 $30.09 $30.09 379
2023-01-24 $30.14 $30.14 $30.10 $30.10 $30.10 874
2023-01-23 $29.95 $30.08 $29.95 $30.08 $30.08 722
2023-01-20 $29.89 $29.89 $29.84 $29.84 $29.84 558
2023-01-19 $29.60 $29.60 $29.51 $29.51 $29.51 3,568
2023-01-18 $29.43 $29.43 $29.29 $29.29 $29.29 480
2023-01-17 $29.50 $29.50 $29.41 $29.47 $29.47 642
2023-01-13 $29.31 $29.56 $29.31 $29.55 $29.55 1,080
2023-01-12 $29.34 $29.42 $29.34 $29.37 $29.37 1,103
2023-01-11 $28.92 $29.21 $28.92 $29.14 $29.14 731
2023-01-10 $29.11 $29.11 $29.10 $29.10 $29.10 727
2023-01-09 $28.89 $29.01 $28.89 $28.89 $28.89 2,702
2023-01-06 $28.57 $28.65 $28.54 $28.65 $28.65 538
2023-01-05 $28.11 $28.11 $27.89 $28.02 $28.02 1,387
2023-01-04 $28.12 $28.12 $27.98 $28.09 $28.09 1,792
2023-01-03 $27.36 $27.44 $27.33 $27.37 $27.37 2,001
2022-12-30 $27.40 $27.40 $27.22 $27.23 $27.23 372
2022-12-29 $27.37 $27.61 $27.18 $27.58 $27.58 11,391
2022-12-28 $27.31 $27.32 $27.19 $27.19 $27.19 3,605
2022-12-27 $27.36 $27.64 $27.36 $27.61 $27.61 1,900
2022-12-23 $27.26 $27.35 $27.21 $27.30 $27.30 9,753
2022-12-22 $27.31 $27.52 $27.31 $27.52 $27.30 2,153
2022-12-21 $27.74 $27.74 $27.72 $27.74 $27.51 343
2022-12-20 $27.61 $27.61 $27.48 $27.48 $27.26 2,765
2022-12-19 $27.55 $27.55 $27.44 $27.49 $27.27 3,847
2022-12-16 $27.57 $27.57 $27.44 $27.45 $27.23 4,055
2022-12-15 $27.39 $27.40 $27.37 $27.40 $27.18 5,925
2022-12-14 $28.04 $28.08 $27.90 $28.07 $27.84 3,520
2022-12-13 $28.57 $28.57 $28.08 $28.08 $27.85 2,397
2022-12-12 $27.80 $27.91 $27.76 $27.91 $27.91 478
2022-12-09 $28.17 $28.21 $27.93 $27.93 $27.93 3,206
2022-12-08 $28.12 $28.12 $28.05 $28.09 $28.09 1,777
2022-12-07 $27.89 $27.89 $27.89 $27.89 $27.89 100
2022-12-06 $28.05 $28.05 $27.84 $27.87 $27.87 1,084
2022-12-05 $28.28 $28.28 $27.92 $27.92 $27.92 1,335
2022-12-02 $28.30 $28.35 $28.24 $28.32 $28.32 1,649
2022-12-01 $28.26 $28.29 $28.26 $28.29 $28.29 452
2022-11-30 $28.14 $28.48 $28.10 $28.48 $28.48 665
2022-11-29 $27.56 $27.56 $27.54 $27.54 $27.54 251
2022-11-28 $27.09 $27.11 $27.03 $27.03 $27.03 723
2022-11-25 $27.25 $27.25 $27.12 $27.12 $27.12 668
2022-11-23 $27.18 $27.18 $27.18 $27.18 $27.18 371
2022-11-22 $27.05 $27.05 $26.98 $26.98 $26.98 703
2022-11-21 $26.85 $26.91 $26.85 $26.91 $26.91 1,965
2022-11-18 $27.24 $27.24 $27.15 $27.18 $27.18 782
2022-11-17 $26.78 $27.26 $26.78 $27.26 $27.26 540
2022-11-16 $27.25 $27.25 $27.25 $27.25 $27.25 2,126
2022-11-15 $28.00 $28.00 $27.78 $27.78 $27.78 2,740
2022-11-14 $27.46 $27.46 $27.23 $27.32 $27.32 33,510
2022-11-11 $27.26 $27.40 $27.26 $27.37 $27.37 2,166
2022-11-10 $26.75 $26.83 $26.75 $26.83 $26.83 643
2022-11-09 $26.10 $26.10 $25.91 $25.91 $25.91 1,113
2022-11-08 $26.35 $26.39 $26.25 $26.28 $26.28 3,199
2022-11-07 $26.04 $26.07 $25.94 $26.03 $26.03 3,051
2022-11-04 $26.02 $26.02 $26.02 $26.02 $26.02 116
2022-11-03 $24.99 $25.07 $24.99 $25.01 $25.01 1,383
2022-11-02 $25.30 $25.32 $24.97 $24.97 $24.97 1,054
2022-11-01 $25.11 $25.14 $25.09 $25.09 $25.09 560
2022-10-31 $24.60 $24.60 $24.60 $24.60 $24.60 131
2022-10-28 $24.57 $24.64 $24.54 $24.64 $24.64 2,332
2022-10-27 $24.89 $24.89 $24.70 $24.70 $24.70 507
2022-10-26 $24.69 $24.99 $24.66 $24.84 $24.84 6,439
2022-10-25 $24.33 $24.38 $24.33 $24.38 $24.38 10,611
2022-10-24 $23.91 $24.18 $23.91 $24.18 $24.18 1,852
2022-10-21 $24.91 $24.91 $24.91 $24.91 $24.91 612
2022-10-20 $24.70 $24.70 $24.62 $24.62 $24.62 612
2022-10-19 $24.43 $24.43 $24.43 $24.43 $24.43 154
2022-10-18 $24.80 $24.88 $24.80 $24.85 $24.85 1,663
2022-10-17 $24.81 $24.96 $24.80 $24.85 $24.85 1,738
2022-10-14 $24.31 $24.37 $24.20 $24.20 $24.20 11,332
2022-10-13 $24.02 $24.53 $24.02 $24.53 $24.53 360
2022-10-12 $24.44 $24.50 $24.42 $24.42 $24.42 743
2022-10-11 $24.44 $24.49 $24.30 $24.38 $24.38 2,509
2022-10-10 $24.79 $24.79 $24.66 $24.66 $24.66 791
2022-10-07 $25.13 $25.13 $24.94 $24.97 $24.97 803
2022-10-06 $25.65 $25.65 $25.52 $25.52 $25.52 1,427
2022-10-05 $25.66 $25.73 $25.66 $25.68 $25.68 4,885
2022-10-04 $25.67 $25.67 $25.66 $25.66 $25.66 314
2022-10-03 $24.90 $24.90 $24.88 $24.90 $24.90 2,691
2022-09-30 $24.67 $24.67 $24.48 $24.48 $24.48 1,340
2022-09-29 $24.80 $24.80 $24.45 $24.62 $24.62 2,323
2022-09-28 $24.78 $25.23 $24.78 $25.16 $25.16 2,366
2022-09-27 $25.19 $25.21 $24.98 $24.99 $24.99 2,250
2022-09-26 $25.38 $25.38 $25.02 $25.03 $25.03 3,193
2022-09-23 $25.84 $25.89 $25.84 $25.84 $25.37 2,129
2022-09-22 $26.46 $26.52 $26.46 $26.52 $26.52 1,438
2022-09-21 $26.81 $26.91 $26.57 $26.62 $26.62 4,702
2022-09-20 $27.01 $27.10 $26.99 $27.04 $27.04 8,860
2022-09-19 $26.94 $27.19 $26.93 $27.09 $27.09 33,407
2022-09-16 $26.82 $26.98 $26.74 $26.92 $26.92 6,751
2022-09-15 $27.25 $27.25 $27.14 $27.17 $27.17 1,307
2022-09-14 $27.60 $27.60 $27.52 $27.52 $27.52 261
2022-09-13 $27.75 $27.77 $27.31 $27.31 $27.31 1,373
2022-09-12 $28.18 $28.18 $28.18 $28.18 $28.18 87
2022-09-09 $27.78 $27.79 $27.78 $27.79 $27.79 419
2022-09-08 $27.35 $27.37 $27.31 $27.37 $27.37 3,052
2022-09-07 $27.30 $27.57 $27.30 $27.57 $27.57 427
2022-09-06 $27.29 $27.36 $27.24 $27.28 $27.28 2,263
2022-09-02 $27.54 $27.59 $27.52 $27.59 $27.59 1,096
2022-09-01 $27.65 $27.79 $27.65 $27.79 $27.79 882
2022-08-31 $28.13 $28.14 $28.00 $28.00 $28.00 485
2022-08-30 $27.98 $27.99 $27.88 $27.98 $27.98 4,101
2022-08-29 $28.23 $28.23 $28.23 $28.23 $28.23 182
2022-08-26 $28.90 $28.90 $28.43 $28.45 $28.45 2,075
2022-08-25 $28.59 $28.85 $28.57 $28.85 $28.85 5,356
2022-08-24 $28.42 $28.58 $28.40 $28.42 $28.42 2,450
2022-08-23 $28.37 $28.46 $28.37 $28.41 $28.41 534
2022-08-22 $28.28 $28.28 $28.28 $28.28 $28.28 1,995
2022-08-19 $28.57 $28.57 $28.44 $28.50 $28.50 644
2022-08-18 $28.85 $28.85 $28.85 $28.85 $28.85 359
2022-08-17 $29.03 $29.03 $29.03 $29.03 $29.03 484
2022-08-16 $29.21 $29.23 $29.15 $29.23 $29.23 1,902
2022-08-15 $29.17 $29.17 $29.17 $29.17 $29.17 29
2022-08-12 $29.31 $29.31 $29.31 $29.31 $29.31 53
2022-08-11 $29.26 $29.26 $28.91 $28.96 $28.96 881
2022-08-10 $28.86 $28.99 $28.77 $28.90 $28.90 3,030
2022-08-09 $28.52 $28.56 $28.48 $28.51 $28.51 477
2022-08-08 $28.78 $28.78 $28.64 $28.64 $28.64 460
2022-08-05 $28.55 $28.55 $28.54 $28.54 $28.54 426
2022-08-04 $28.40 $28.56 $28.40 $28.46 $28.46 590
2022-08-03 $28.33 $28.33 $28.19 $28.21 $28.21 812
2022-08-02 $28.13 $28.20 $28.02 $28.02 $28.02 616
2022-08-01 $28.22 $28.22 $28.16 $28.16 $28.16 3,259
2022-07-29 $28.30 $28.38 $28.30 $28.38 $28.38 874
2022-07-28 $28.48 $28.61 $28.48 $28.61 $28.61 1,098
2022-07-27 $28.11 $28.45 $28.11 $28.45 $28.45 737
2022-07-26 $27.90 $27.93 $27.90 $27.93 $27.93 567
2022-07-25 $28.08 $28.23 $28.07 $28.18 $28.18 1,921
2022-07-22 $28.09 $28.09 $28.09 $28.09 $28.09 266
2022-07-21 $28.16 $28.39 $28.16 $28.37 $28.37 572
2022-07-20 $28.09 $28.09 $28.04 $28.04 $28.04 445
2022-07-19 $28.15 $28.15 $28.14 $28.14 $28.14 1,450
2022-07-18 $28.05 $28.07 $27.76 $27.76 $27.76 1,679
2022-07-15 $27.54 $27.67 $27.54 $27.67 $27.67 795
2022-07-14 $27.35 $27.57 $27.33 $27.49 $27.49 2,647
2022-07-13 $27.54 $27.70 $27.54 $27.68 $27.68 581
2022-07-12 $27.88 $27.88 $27.67 $27.67 $27.67 204
2022-07-11 $27.93 $27.93 $27.79 $27.79 $27.79 2,231
2022-07-08 $28.43 $28.57 $28.40 $28.57 $28.57 1,048
2022-07-07 $28.64 $28.64 $28.53 $28.57 $28.57 959
2022-07-06 $28.01 $28.01 $27.99 $27.99 $27.99 562
2022-07-05 $27.82 $28.15 $27.82 $28.09 $28.09 1,733
2022-07-01 $28.23 $28.44 $28.23 $28.44 $28.44 251
2022-06-30 $28.30 $28.67 $28.30 $28.57 $28.57 949
2022-06-29 $28.78 $28.78 $28.58 $28.75 $28.75 3,326
2022-06-28 $29.47 $29.47 $28.97 $28.97 $28.97 1,300
2022-06-27 $29.28 $29.28 $29.21 $29.21 $29.21 2,124
2022-06-24 $28.94 $29.16 $28.94 $29.16 $29.16 4,076
2022-06-23 $28.58 $28.80 $28.58 $28.80 $28.59 926
2022-06-22 $28.62 $28.80 $28.62 $28.71 $28.50 1,768
2022-06-21 $29.22 $29.22 $29.13 $29.13 $28.93 621
2022-06-17 $28.80 $28.80 $28.65 $28.65 $28.44 2,223
2022-06-16 $28.59 $28.62 $28.43 $28.61 $28.40 2,775
2022-06-15 $29.55 $29.69 $29.50 $29.50 $29.29 2,337
2022-06-14 $28.95 $29.16 $28.87 $29.04 $28.84 4,310
2022-06-13 $29.27 $29.27 $28.65 $28.77 $28.56 1,680
2022-06-10 $29.75 $29.79 $29.75 $29.79 $29.57 292
2022-06-09 $30.63 $30.63 $30.07 $30.07 $29.85 1,013
2022-06-08 $30.69 $30.83 $30.69 $30.78 $30.56 530
2022-06-07 $30.64 $30.68 $30.64 $30.68 $30.46 633
2022-06-06 $30.70 $30.70 $30.56 $30.61 $30.39 732
2022-06-03 $30.61 $30.61 $30.49 $30.49 $30.27 596
2022-06-02 $30.78 $31.09 $30.78 $31.09 $30.87 2,358
2022-06-01 $31.09 $31.09 $30.55 $30.60 $30.38 2,842
2022-05-31 $31.04 $31.04 $30.85 $30.85 $30.63 7,381
2022-05-27 $30.48 $30.56 $30.41 $30.43 $30.21 2,808
2022-05-26 $30.09 $30.22 $30.08 $30.14 $29.93 2,187
2022-05-25 $29.45 $29.63 $29.45 $29.63 $29.42 524
2022-05-24 $29.40 $29.53 $29.40 $29.52 $29.31 623
2022-05-23 $30.02 $30.02 $29.98 $29.98 $29.77 657
2022-05-20 $29.37 $29.70 $29.30 $29.70 $29.49 4,042
2022-05-19 $29.15 $29.62 $29.15 $29.59 $29.38 2,568
2022-05-18 $29.51 $29.51 $29.11 $29.20 $28.99 710
2022-05-17 $29.90 $29.94 $29.90 $29.94 $29.72 307
2022-05-16 $29.16 $29.24 $29.12 $29.23 $29.02 761
2022-05-13 $29.00 $29.30 $29.00 $29.30 $29.09 1,512
2022-05-12 $28.23 $28.62 $28.23 $28.62 $28.41 1,068
2022-05-11 $29.16 $29.16 $28.66 $28.66 $28.46 4,693
2022-05-10 $29.08 $29.11 $28.78 $28.86 $28.65 7,740
2022-05-09 $28.83 $28.83 $28.69 $28.69 $28.48 2,521
2022-05-06 $29.68 $29.68 $29.40 $29.51 $29.30 2,114
2022-05-05 $29.99 $29.99 $29.66 $29.87 $29.66 8,989
2022-05-04 $30.65 $31.07 $30.51 $31.07 $30.85 880
2022-05-03 $30.66 $30.66 $30.53 $30.65 $30.44 1,086
2022-05-02 $30.26 $30.46 $30.26 $30.46 $30.24 615
2022-04-29 $30.89 $30.89 $30.48 $30.48 $30.26 649
2022-04-28 $30.42 $30.42 $30.41 $30.42 $30.20 1,212
2022-04-27 $29.99 $30.17 $29.98 $29.98 $29.77 1,356
2022-04-26 $30.02 $30.02 $29.77 $29.77 $29.56 945
2022-04-25 $30.04 $30.59 $30.04 $30.48 $30.26 1,756
2022-04-22 $31.09 $31.09 $30.74 $30.74 $30.53 4,067
2022-04-21 $31.52 $31.52 $30.99 $30.99 $30.77 1,597
2022-04-20 $31.87 $31.87 $31.61 $31.64 $31.41 1,161
2022-04-19 $31.64 $31.65 $31.58 $31.65 $31.42 1,034
2022-04-18 $31.60 $32.03 $31.60 $31.84 $31.62 4,455
2022-04-14 $32.02 $32.02 $31.90 $31.90 $31.68 566
2022-04-13 $32.38 $32.38 $32.19 $32.31 $32.08 4,970
2022-04-12 $32.15 $32.25 $31.97 $31.97 $31.74 30,178
2022-04-11 $31.95 $32.51 $31.94 $31.94 $31.71 92,870
2022-04-08 $32.26 $32.26 $32.26 $32.26 $32.03 172
2022-04-07 $32.25 $32.25 $32.19 $32.19 $31.96 282
2022-04-06 $32.59 $32.59 $32.49 $32.49 $32.26 421
2022-04-05 $33.02 $33.02 $32.90 $32.90 $32.67 424
2022-04-04 $33.61 $33.69 $33.60 $33.65 $33.41 1,289
2022-04-01 $33.26 $33.26 $33.10 $33.12 $32.88 510
2022-03-31 $32.91 $32.91 $32.66 $32.66 $32.43 4,373
2022-03-30 $33.04 $33.14 $33.04 $33.09 $32.85 763
2022-03-29 $33.21 $33.21 $33.17 $33.17 $32.93 362
2022-03-28 $32.51 $32.63 $32.51 $32.63 $32.40 235
2022-03-25 $32.39 $32.55 $32.39 $32.55 $32.31 798
2022-03-24 $32.99 $32.99 $32.99 $32.99 $32.64 83
2022-03-23 $32.78 $32.85 $32.66 $32.66 $32.32 913
2022-03-22 $33.01 $33.01 $32.90 $32.90 $32.56 439
2022-03-21 $32.56 $32.56 $32.41 $32.41 $32.07 861
2022-03-18 $32.69 $33.01 $32.69 $32.99 $32.64 7,447
2022-03-17 $32.12 $32.48 $32.11 $32.46 $32.12 977
2022-03-16 $31.70 $32.53 $31.68 $32.53 $32.19 2,918
2022-03-15 $30.07 $30.40 $30.07 $30.40 $30.08 561
2022-03-14 $30.57 $30.57 $30.36 $30.36 $30.04 749
2022-03-11 $31.26 $31.26 $30.97 $30.97 $30.65 1,359
2022-03-10 $31.43 $31.70 $31.35 $31.60 $31.27 1,723
2022-03-09 $31.91 $32.12 $31.91 $32.12 $31.78 619
2022-03-08 $31.00 $31.31 $31.00 $31.15 $30.82 1,698
2022-03-07 $31.46 $31.46 $31.12 $31.12 $30.79 811
2022-03-04 $32.49 $32.54 $32.46 $32.46 $32.12 1,379
2022-03-03 $33.24 $33.28 $33.16 $33.16 $32.82 3,659
2022-03-02 $33.50 $33.66 $33.34 $33.59 $33.24 2,164
2022-03-01 $33.84 $33.84 $33.46 $33.50 $33.14 2,378
2022-02-28 $33.83 $34.00 $33.54 $34.00 $33.64 1,336
2022-02-25 $34.24 $34.50 $34.21 $34.34 $33.98 13,921
2022-02-24 $33.16 $33.69 $33.04 $33.68 $33.33 1,388
2022-02-23 $35.07 $35.07 $34.42 $34.42 $34.06 347
2022-02-22 $34.72 $34.82 $34.72 $34.74 $34.37 1,442
2022-02-18 $35.37 $35.37 $35.12 $35.15 $34.78 1,695
2022-02-17 $35.65 $35.65 $35.41 $35.41 $35.03 267
2022-02-16 $35.59 $35.72 $35.55 $35.69 $35.32 970
2022-02-15 $35.44 $35.49 $35.44 $35.49 $35.12 904
2022-02-14 $34.77 $34.77 $34.67 $34.67 $34.31 331
2022-02-11 $35.58 $35.58 $34.88 $34.88 $34.52 1,250
2022-02-10 $35.65 $35.65 $35.34 $35.34 $34.97 3,160
2022-02-09 $35.49 $35.67 $35.49 $35.60 $35.23 1,665
2022-02-08 $34.94 $35.05 $34.94 $35.05 $34.68 213
2022-02-07 $34.74 $34.86 $34.72 $34.72 $34.36 689
2022-02-04 $34.76 $34.84 $34.75 $34.75 $34.39 767
2022-02-03 $34.60 $34.62 $34.60 $34.62 $34.26 729
2022-02-02 $35.01 $35.03 $34.99 $34.99 $34.62 1,023
2022-02-01 $34.76 $34.89 $34.73 $34.89 $34.52 7,396
2022-01-31 $34.48 $34.82 $34.48 $34.82 $34.46 805
2022-01-28 $33.65 $33.77 $33.41 $33.77 $33.42 1,397
2022-01-27 $33.96 $33.96 $33.62 $33.62 $33.26 1,703
2022-01-26 $34.44 $34.44 $34.06 $34.06 $33.71 1,412
2022-01-25 $34.22 $34.66 $34.22 $34.47 $34.10 2,611
2022-01-24 $34.05 $34.50 $34.05 $34.50 $34.13 1,638
2022-01-21 $35.26 $35.26 $35.00 $35.00 $34.63 342
2022-01-20 $35.90 $35.90 $35.47 $35.47 $35.10 1,049
2022-01-19 $35.50 $35.50 $35.39 $35.39 $35.02 477
2022-01-18 $35.36 $35.36 $35.20 $35.23 $34.86 1,585
2022-01-14 $35.82 $35.99 $35.82 $35.93 $35.55 620
2022-01-13 $36.10 $36.10 $35.93 $35.93 $35.56 885
2022-01-12 $36.38 $36.41 $36.35 $36.41 $36.03 650
2022-01-11 $35.72 $35.91 $35.72 $35.88 $35.51 1,039
2022-01-10 $35.12 $35.12 $35.01 $35.12 $34.75 6,609
2022-01-07 $35.18 $35.18 $35.13 $35.17 $34.80 1,361
2022-01-06 $34.89 $34.93 $34.84 $34.84 $34.47 750
2022-01-05 $34.96 $34.96 $34.77 $34.77 $34.40 785
2022-01-04 $35.39 $35.40 $35.34 $35.35 $34.98 1,200
2022-01-03 $35.39 $35.39 $35.39 $35.39 $35.02 114
2021-12-31 $35.51 $35.51 $35.28 $35.28 $34.91 284
2021-12-30 $35.16 $35.37 $35.15 $35.29 $34.92 1,321
2021-12-29 $35.06 $35.08 $34.98 $35.01 $34.64 1,029
2021-12-28 $35.13 $35.23 $35.09 $35.14 $34.77 1,526
2021-12-27 $35.18 $35.26 $35.18 $35.26 $34.89 477
2021-12-23 $35.31 $35.45 $35.31 $35.40 $34.77 1,170
2021-12-22 $35.17 $35.17 $35.17 $35.17 $34.54 137
2021-12-21 $34.93 $34.93 $34.93 $34.93 $34.30 187
2021-12-20 $34.40 $34.46 $34.40 $34.43 $33.81 1,774
2021-12-17 $35.07 $35.07 $34.94 $34.96 $34.33 1,993
2021-12-16 $35.06 $35.06 $35.06 $35.06 $34.43 77
2021-12-15 $34.62 $35.12 $34.62 $35.08 $34.45 3,033
2021-12-14 $35.06 $35.06 $34.90 $35.01 $34.38 1,720
2021-12-13 $35.11 $35.20 $35.10 $35.12 $34.49 10,289
2021-12-10 $35.72 $35.72 $35.70 $35.70 $35.06 1,508
2021-12-09 $35.72 $35.72 $35.72 $35.72 $35.08 290
2021-12-08 $35.80 $35.96 $35.80 $35.88 $35.24 5,129
2021-12-07 $35.78 $35.78 $35.68 $35.70 $35.06 3,176
2021-12-06 $35.12 $35.21 $35.12 $35.20 $34.57 1,129
2021-12-03 $35.29 $35.29 $34.95 $35.08 $34.45 2,066
2021-12-02 $35.50 $35.50 $35.34 $35.34 $34.71 1,327
2021-12-01 $35.40 $35.40 $34.92 $34.92 $34.29 1,377
2021-11-30 $34.84 $35.03 $34.84 $34.92 $34.30 2,676
2021-11-29 $34.68 $34.87 $34.68 $34.87 $34.25 2,666
2021-11-26 $34.56 $34.56 $34.56 $34.56 $33.94 71
2021-11-24 $35.63 $35.70 $35.63 $35.64 $35.01 780
2021-11-23 $35.76 $35.76 $35.76 $35.76 $35.12 148
2021-11-22 $36.09 $36.09 $35.81 $35.81 $35.17 2,164
2021-11-19 $35.95 $36.10 $35.90 $35.90 $35.26 492
2021-11-18 $35.94 $35.94 $35.92 $35.92 $35.28 202
2021-11-17 $36.17 $36.17 $36.17 $36.17 $35.53 458
2021-11-16 $36.25 $36.40 $36.24 $36.28 $35.63 2,880
2021-11-15 $36.19 $36.19 $36.16 $36.16 $35.52 532
2021-11-12 $36.23 $36.23 $36.19 $36.19 $35.55 490
2021-11-11 $36.12 $36.12 $36.06 $36.06 $35.42 227
2021-11-10 $35.55 $35.91 $35.55 $35.63 $34.99 4,288
2021-11-09 $35.80 $35.81 $35.69 $35.74 $35.10 11,401
2021-11-08 $35.82 $35.84 $35.81 $35.84 $35.20 836
2021-11-05 $35.50 $35.52 $35.43 $35.52 $34.88 1,816
2021-11-04 $35.46 $35.46 $35.46 $35.46 $34.82 269
2021-11-03 $35.30 $35.59 $35.30 $35.58 $34.94 868
2021-11-02 $35.15 $35.29 $35.15 $35.29 $34.66 1,777
2021-11-01 $35.25 $35.59 $35.25 $35.54 $34.90 2,720
2021-10-29 $35.27 $35.34 $35.16 $35.28 $34.64 1,306
2021-10-28 $35.53 $35.64 $35.53 $35.64 $35.00 404
2021-10-27 $35.86 $35.95 $35.70 $35.70 $35.06 1,704
2021-10-26 $36.02 $36.02 $36.01 $36.01 $35.37 513
2021-10-25 $36.01 $36.19 $36.01 $36.09 $35.45 1,760
2021-10-22 $36.06 $36.12 $35.76 $35.91 $35.26 6,700
2021-10-21 $36.10 $36.14 $35.77 $35.92 $35.27 90,172
2021-10-20 $36.46 $36.46 $36.36 $36.36 $35.71 1,470
2021-10-19 $36.29 $36.39 $36.29 $36.36 $35.71 1,658
2021-10-18 $36.15 $36.21 $36.07 $36.07 $35.43 1,033
2021-10-15 $36.17 $36.17 $36.12 $36.14 $35.49 1,652
2021-10-14 $35.66 $35.71 $35.66 $35.71 $35.07 334
2021-10-13 $35.34 $35.57 $35.34 $35.57 $34.93 402
2021-10-12 $35.20 $35.22 $35.08 $35.08 $34.46 1,267
2021-10-11 $35.20 $35.20 $35.20 $35.20 $34.57 62
2021-10-08 $35.35 $35.42 $35.35 $35.35 $34.72 6,093
2021-10-07 $35.40 $35.40 $35.40 $35.40 $34.76 254
2021-10-06 $34.63 $34.90 $34.63 $34.90 $34.28 1,350
2021-10-05 $34.99 $35.30 $34.99 $35.13 $34.50 1,244
2021-10-04 $34.91 $35.02 $34.91 $34.94 $34.32 1,940
2021-10-01 $35.39 $35.56 $35.35 $35.52 $34.88 1,329
2021-09-30 $35.69 $35.69 $35.47 $35.47 $34.84 289
2021-09-29 $35.42 $35.43 $35.23 $35.23 $34.60 2,869
2021-09-28 $35.62 $35.62 $35.51 $35.51 $34.87 2,454
2021-09-27 $36.09 $36.09 $36.09 $36.09 $35.45 81
2021-09-24 $36.26 $36.26 $35.95 $36.01 $35.36 6,200
2021-09-23 $36.86 $36.89 $36.73 $36.76 $35.74 15,420
2021-09-22 $36.73 $36.73 $36.66 $36.66 $35.65 223
2021-09-21 $36.19 $36.25 $36.19 $36.19 $35.19 333
2021-09-20 $35.77 $35.82 $35.71 $35.82 $34.83 6,854
2021-09-17 $36.79 $36.84 $36.79 $36.84 $35.82 450
2021-09-16 $36.92 $37.00 $36.92 $37.00 $35.98 1,671
2021-09-15 $37.27 $37.59 $37.27 $37.56 $36.52 4,602
2021-09-14 $37.68 $37.72 $37.59 $37.59 $36.55 378
2021-09-13 $37.77 $37.84 $37.77 $37.84 $36.80 274
2021-09-10 $37.97 $37.97 $37.71 $37.71 $36.67 209
2021-09-09 $37.72 $37.76 $37.72 $37.76 $36.71 183
2021-09-08 $37.92 $37.94 $37.78 $37.78 $36.73 5,685
2021-09-07 $38.27 $38.42 $38.27 $38.37 $37.31 1,257
2021-09-03 $38.29 $38.33 $38.29 $38.33 $37.27 151
2021-09-02 $38.27 $38.27 $38.11 $38.11 $37.05 329
2021-09-01 $38.16 $38.37 $38.16 $38.37 $37.31 477
2021-08-31 $38.07 $38.07 $37.99 $37.99 $36.94 880
2021-08-30 $37.58 $37.60 $37.52 $37.55 $36.52 2,038
2021-08-27 $37.15 $37.43 $37.15 $37.40 $36.37 1,089
2021-08-26 $36.92 $36.92 $36.81 $36.82 $35.80 4,622
2021-08-25 $37.09 $37.15 $37.09 $37.15 $36.12 2,213
2021-08-24 $36.69 $37.00 $36.69 $37.00 $35.98 1,505
2021-08-23 $36.11 $36.41 $36.11 $36.38 $35.38 3,715
2021-08-20 $35.74 $35.91 $35.66 $35.80 $34.81 5,301
2021-08-19 $35.76 $35.85 $35.69 $35.85 $34.86 2,257
2021-08-18 $36.59 $36.59 $36.34 $36.34 $35.34 1,647
2021-08-17 $36.43 $36.43 $36.30 $36.31 $35.31 581
2021-08-16 $36.85 $36.94 $36.85 $36.94 $35.92 329
2021-08-13 $37.11 $37.17 $37.02 $37.17 $36.14 2,232
2021-08-12 $37.21 $37.31 $37.21 $37.25 $36.22 1,208
2021-08-11 $37.58 $37.58 $37.58 $37.58 $36.54 153
2021-08-10 $37.54 $37.57 $37.47 $37.51 $36.47 6,088
2021-08-09 $37.63 $37.73 $37.63 $37.64 $36.60 929
2021-08-06 $37.52 $37.52 $37.52 $37.52 $36.48 120
2021-08-05 $37.98 $37.99 $37.91 $37.91 $36.87 1,282
2021-08-04 $38.14 $38.14 $38.05 $38.05 $37.00 763
2021-08-03 $37.61 $37.86 $37.61 $37.86 $36.81 2,199
2021-08-02 $37.70 $37.70 $37.56 $37.57 $36.54 8,707
2021-07-30 $37.45 $37.45 $37.33 $37.33 $36.30 280
2021-07-29 $37.61 $37.73 $37.61 $37.66 $36.62 1,279
2021-07-28 $37.11 $37.45 $37.02 $37.40 $36.37 1,076
2021-07-27 $36.51 $36.53 $36.26 $36.53 $35.52 76,631
2021-07-26 $37.23 $37.33 $37.23 $37.30 $36.27 3,811
2021-07-23 $38.04 $38.04 $37.85 $37.87 $36.82 1,295
2021-07-22 $38.24 $38.32 $38.24 $38.30 $37.25 997
2021-07-21 $38.05 $38.25 $38.05 $38.25 $37.20 1,444
2021-07-20 $37.89 $38.09 $37.89 $38.09 $37.03 1,073
2021-07-19 $37.96 $38.00 $37.81 $37.81 $36.77 2,631
2021-07-16 $38.69 $38.69 $38.55 $38.55 $37.49 3,641
2021-07-15 $38.96 $38.96 $38.84 $38.84 $37.77 319
2021-07-14 $38.74 $38.74 $38.74 $38.74 $37.66 29
2021-07-13 $38.61 $38.61 $38.53 $38.53 $37.47 285
2021-07-12 $38.41 $38.59 $38.41 $38.56 $37.49 330
2021-07-09 $38.54 $38.54 $38.49 $38.49 $37.42 313
2021-07-08 $37.94 $38.08 $37.94 $37.97 $36.92 3,597
2021-07-07 $38.68 $38.75 $38.68 $38.72 $37.65 579
2021-07-06 $38.56 $38.60 $38.51 $38.60 $37.53 612
2021-07-02 $38.99 $39.16 $38.99 $39.10 $38.02 2,004
2021-07-01 $39.29 $39.29 $38.95 $39.08 $38.00 2,811
2021-06-30 $39.27 $39.27 $39.27 $39.27 $38.19 111
2021-06-29 $39.36 $39.43 $39.33 $39.43 $38.34 532
2021-06-28 $39.52 $39.52 $39.42 $39.50 $38.40 1,593
2021-06-25 $39.34 $39.38 $39.33 $39.38 $38.30 757
2021-06-24 $39.27 $39.33 $39.27 $39.28 $38.19 444
2021-06-23 $39.01 $39.01 $39.01 $39.01 $37.77 25
2021-06-22 $38.60 $38.94 $38.60 $38.89 $37.66 817
2021-06-21 $38.93 $39.02 $38.92 $38.99 $37.75 988
2021-06-18 $38.95 $38.95 $38.83 $38.83 $37.60 372
2021-06-17 $39.21 $39.25 $39.15 $39.15 $37.90 3,507
2021-06-16 $39.46 $39.52 $39.02 $39.02 $37.78 2,394
2021-06-15 $39.51 $39.56 $39.51 $39.56 $38.30 393
2021-06-14 $39.77 $39.77 $39.72 $39.74 $38.47 502
2021-06-11 $39.67 $39.67 $39.67 $39.67 $38.41 261
2021-06-10 $39.75 $39.84 $39.75 $39.83 $38.57 4,075
2021-06-09 $39.72 $39.72 $39.55 $39.55 $38.30 6,773
2021-06-08 $39.81 $39.81 $39.69 $39.74 $38.47 334
2021-06-07 $39.82 $39.96 $39.82 $39.96 $38.69 3,279
2021-06-04 $40.13 $40.13 $40.13 $40.13 $38.85 212
2021-06-03 $39.47 $39.80 $39.47 $39.73 $38.46 1,384
2021-06-02 $40.14 $40.18 $40.12 $40.18 $38.90 4,947
2021-06-01 $40.20 $40.20 $40.07 $40.18 $38.90 3,898
2021-05-28 $39.45 $39.54 $39.45 $39.50 $38.24 816
2021-05-27 $39.29 $39.30 $39.29 $39.30 $38.05 422
2021-05-26 $38.94 $39.15 $38.94 $39.15 $37.90 1,969
2021-05-25 $38.79 $38.82 $38.79 $38.79 $37.56 5,354
2021-05-24 $38.27 $38.48 $38.27 $38.40 $37.18 3,866
2021-05-21 $38.54 $38.54 $38.03 $38.03 $36.82 5,150
2021-05-20 $38.47 $38.58 $38.44 $38.51 $37.28 1,767
2021-05-19 $38.24 $38.24 $38.24 $38.24 $37.02 70
2021-05-18 $38.39 $38.39 $38.37 $38.37 $37.15 494
2021-05-17 $37.59 $37.75 $37.59 $37.75 $36.55 1,582
2021-05-14 $37.73 $37.90 $37.73 $37.90 $36.70 826
2021-05-13 $37.56 $37.56 $37.33 $37.33 $36.14 994
2021-05-12 $37.60 $37.60 $37.27 $37.27 $36.09 1,485
2021-05-11 $37.94 $38.48 $37.94 $38.48 $37.26 8,372
2021-05-10 $38.75 $38.94 $38.63 $38.63 $37.41 2,906
2021-05-07 $39.19 $39.19 $39.13 $39.13 $37.89 197
2021-05-06 $38.45 $38.70 $38.45 $38.70 $37.47 979
2021-05-05 $38.45 $38.45 $38.29 $38.33 $37.12 2,720
2021-05-04 $38.34 $38.34 $37.85 $38.15 $36.94 12,886
2021-05-03 $38.73 $38.79 $38.67 $38.67 $37.43 2,420
2021-04-30 $38.79 $38.79 $38.50 $38.50 $37.27 251
2021-04-29 $39.00 $39.13 $38.87 $39.13 $37.89 3,411
2021-04-28 $39.17 $39.26 $39.17 $39.26 $38.01 925
2021-04-27 $38.92 $39.13 $38.92 $39.04 $37.80 2,790
2021-04-26 $39.07 $39.07 $38.98 $39.01 $37.77 1,726
2021-04-23 $38.87 $38.87 $38.87 $38.87 $37.64 46
2021-04-22 $38.49 $38.52 $38.27 $38.34 $37.12 6,392
2021-04-21 $38.22 $38.61 $38.22 $38.61 $37.38 2,892
2021-04-20 $38.58 $38.58 $38.30 $38.38 $37.16 2,080
2021-04-19 $38.52 $38.54 $38.52 $38.54 $37.32 1,854
2021-04-16 $38.64 $38.70 $38.63 $38.63 $37.40 2,619
2021-04-15 $38.41 $38.41 $38.41 $38.41 $37.19 291
2021-04-14 $38.13 $38.13 $38.04 $38.04 $36.83 367
2021-04-13 $37.96 $38.00 $37.87 $37.91 $36.71 2,238
2021-04-12 $37.77 $37.77 $37.72 $37.73 $36.53 497
2021-04-09 $38.02 $38.03 $37.99 $38.01 $36.80 1,347
2021-04-08 $38.29 $38.50 $38.29 $38.36 $37.14 2,226
2021-04-07 $37.98 $38.03 $37.95 $37.95 $36.74 1,799
2021-04-06 $38.54 $38.54 $38.42 $38.42 $37.19 497
2021-04-05 $38.23 $38.23 $38.07 $38.18 $36.97 3,013
2021-04-01 $38.01 $38.01 $38.01 $38.01 $36.80 50
2021-03-31 $37.71 $37.71 $37.71 $37.71 $36.51 9,036
2021-03-30 $37.63 $37.63 $37.51 $37.51 $36.32 770
2021-03-29 $37.24 $37.35 $37.21 $37.35 $36.16 1,528
2021-03-26 $37.10 $37.49 $37.10 $37.49 $36.30 396
2021-03-25 $36.71 $36.75 $36.59 $36.75 $35.58 3,051
2021-03-24 $37.19 $37.19 $36.77 $36.77 $35.51 2,741
2021-03-23 $37.75 $37.75 $37.48 $37.48 $36.19 2,108
2021-03-22 $38.13 $38.18 $38.11 $38.18 $36.88 5,147
2021-03-19 $38.00 $38.15 $38.00 $38.15 $36.85 360
2021-03-18 $38.01 $38.08 $37.74 $37.74 $36.45 1,714
2021-03-17 $37.88 $38.38 $37.83 $38.38 $37.07 645
2021-03-16 $38.23 $38.23 $38.15 $38.22 $36.91 807
2021-03-15 $37.88 $37.99 $37.88 $37.99 $36.69 548
2021-03-12 $37.81 $37.87 $37.79 $37.87 $36.58 861
2021-03-11 $38.47 $38.58 $38.47 $38.54 $37.22 16,631
2021-03-10 $37.45 $37.62 $37.39 $37.57 $36.28 5,067
2021-03-09 $37.45 $37.82 $37.42 $37.66 $36.37 2,093
2021-03-08 $37.01 $37.01 $36.88 $36.88 $35.61 997
2021-03-05 $37.44 $37.78 $37.44 $37.78 $36.49 326
2021-03-04 $38.12 $38.19 $37.26 $37.38 $36.10 6,096
2021-03-03 $38.38 $38.38 $38.17 $38.17 $36.87 2,369
2021-03-02 $38.20 $38.28 $38.08 $38.18 $36.88 3,989
2021-03-01 $38.46 $38.58 $38.43 $38.46 $37.14 2,276
2021-02-26 $37.76 $37.76 $37.42 $37.64 $36.35 2,159
2021-02-25 $38.69 $38.71 $37.98 $37.98 $36.68 66,403
2021-02-24 $38.36 $38.52 $38.36 $38.52 $37.20 1,822
2021-02-23 $38.16 $38.77 $38.16 $38.77 $37.44 650
2021-02-22 $38.93 $38.93 $38.70 $38.70 $37.37 261
2021-02-19 $39.81 $39.81 $39.73 $39.73 $38.37 294
2021-02-18 $39.26 $39.41 $39.26 $39.40 $38.06 811
2021-02-17 $39.88 $39.93 $39.88 $39.93 $38.56 150
2021-02-16 $40.13 $40.13 $39.92 $39.92 $38.56 2,966
2021-02-12 $40.02 $40.02 $39.88 $39.88 $38.51 797
2021-02-11 $39.96 $40.00 $39.71 $39.86 $38.49 13,620
2021-02-10 $39.28 $39.55 $39.28 $39.40 $38.05 1,371
2021-02-09 $39.22 $39.39 $39.19 $39.30 $37.95 3,444
2021-02-08 $38.99 $38.99 $38.85 $38.93 $37.60 2,082
2021-02-05 $38.83 $38.83 $38.78 $38.78 $37.46 1,460
2021-02-04 $38.39 $38.48 $38.39 $38.46 $37.14 1,076
2021-02-03 $38.63 $38.72 $38.58 $38.61 $37.29 1,476
2021-02-02 $38.46 $38.56 $38.46 $38.52 $37.20 2,723
2021-02-01 $37.63 $37.94 $37.61 $37.94 $36.64 1,795
2021-01-29 $37.14 $37.19 $36.90 $36.90 $35.63 10,710
2021-01-28 $37.64 $38.07 $37.64 $37.98 $36.68 3,035
2021-01-27 $37.94 $38.09 $37.69 $37.69 $36.40 6,878
2021-01-26 $38.57 $38.72 $38.53 $38.61 $37.29 7,132
2021-01-25 $38.82 $38.93 $38.58 $38.86 $37.53 120,156
2021-01-22 $38.54 $38.58 $38.47 $38.57 $37.25 1,766
2021-01-21 $38.92 $38.95 $38.79 $38.95 $37.62 1,027
2021-01-20 $38.68 $38.82 $38.61 $38.78 $37.45 5,060
2021-01-19 $38.36 $38.36 $38.04 $38.12 $36.82 20,402
2021-01-15 $37.45 $37.62 $37.45 $37.54 $36.26 1,390
2021-01-14 $38.08 $38.28 $38.05 $38.09 $36.78 5,274
2021-01-13 $37.64 $37.77 $37.62 $37.77 $36.48 2,473
2021-01-12 $37.29 $37.53 $37.29 $37.53 $36.25 770
2021-01-11 $37.36 $37.43 $37.31 $37.34 $36.06 2,250
2021-01-08 $37.77 $37.82 $37.57 $37.82 $36.53 553
2021-01-07 $36.65 $36.83 $36.65 $36.83 $35.57 935
2021-01-06 $36.58 $36.87 $36.45 $36.51 $35.26 2,751
2021-01-05 $36.38 $36.77 $36.38 $36.77 $35.51 4,791
2021-01-04 $36.31 $36.49 $36.03 $36.04 $34.81 2,430
2020-12-31 $35.90 $35.91 $35.61 $35.77 $34.54 5,859
2020-12-30 $35.71 $35.89 $35.71 $35.89 $34.66 1,677
2020-12-29 $35.06 $35.27 $35.06 $35.25 $34.05 2,559
2020-12-28 $34.96 $35.00 $34.96 $35.00 $33.81 400
2020-12-24 $34.95 $34.95 $34.66 $34.84 $33.65 1,860
2020-12-23 $35.05 $35.08 $35.05 $35.08 $33.88 1,176
2020-12-22 $34.60 $34.66 $34.55 $34.64 $33.45 8,039
2020-12-21 $34.76 $34.89 $34.76 $34.87 $33.68 1,067
2020-12-18 $35.40 $35.46 $35.33 $35.45 $34.08 976
2020-12-17 $35.43 $35.55 $35.40 $35.49 $34.13 6,872
2020-12-16 $35.30 $35.34 $35.23 $35.33 $33.96 2,854
2020-12-15 $34.67 $35.10 $34.67 $35.06 $33.71 2,956
2020-12-14 $34.88 $34.88 $34.76 $34.76 $33.42 746
2020-12-11 $34.89 $35.00 $34.86 $34.88 $33.53 1,476
2020-12-10 $35.08 $35.08 $35.08 $35.08 $33.72 416
2020-12-09 $34.98 $34.98 $34.58 $34.65 $33.32 1,688
2020-12-08 $34.82 $34.88 $34.82 $34.85 $33.50 998
2020-12-07 $34.95 $34.97 $34.82 $34.82 $33.48 2,914
2020-12-04 $34.73 $34.88 $34.73 $34.86 $33.52 1,918
2020-12-03 $34.64 $34.68 $34.54 $34.54 $33.21 1,032
2020-12-02 $34.22 $34.24 $34.20 $34.20 $32.88 562
2020-12-01 $34.18 $34.28 $34.11 $34.11 $32.79 1,273
2020-11-30 $33.70 $33.70 $33.45 $33.45 $32.16 1,432
2020-11-27 $34.14 $34.33 $34.14 $34.22 $32.90 1,737
2020-11-25 $33.90 $33.97 $33.90 $33.97 $32.66 1,900
2020-11-24 $34.20 $34.25 $34.09 $34.25 $32.93 1,131
2020-11-23 $34.14 $34.14 $33.83 $33.86 $32.56 1,621
2020-11-20 $33.66 $33.81 $33.66 $33.81 $32.50 3,546
2020-11-19 $33.56 $33.59 $33.53 $33.58 $32.29 2,222
2020-11-18 $33.73 $33.73 $33.60 $33.62 $32.32 2,853
2020-11-17 $33.45 $33.60 $33.39 $33.55 $32.26 2,290
2020-11-16 $33.60 $33.60 $33.50 $33.55 $32.26 3,173
2020-11-13 $33.06 $33.08 $32.95 $33.08 $31.81 1,535
2020-11-12 $33.01 $33.01 $32.60 $32.60 $31.35 4,144
2020-11-11 $32.78 $32.83 $32.76 $32.83 $31.56 3,630
2020-11-10 $32.73 $32.85 $32.73 $32.73 $31.47 457
2020-11-09 $33.43 $33.48 $33.18 $33.18 $31.90 5,240
2020-11-06 $32.92 $33.19 $32.92 $33.19 $31.91 3,051
2020-11-05 $32.86 $33.02 $32.82 $33.02 $31.75 5,981
2020-11-04 $31.93 $32.52 $31.93 $32.42 $31.17 3,414
2020-11-03 $31.59 $31.70 $31.49 $31.58 $30.36 12,210
2020-11-02 $31.38 $31.50 $31.38 $31.48 $30.27 18,925
2020-10-30 $31.01 $31.06 $31.01 $31.06 $29.86 227
2020-10-29 $31.39 $31.65 $31.39 $31.57 $30.35 1,108
2020-10-28 $31.29 $31.38 $31.27 $31.27 $30.06 1,844
2020-10-27 $32.01 $32.01 $31.98 $32.00 $30.76 1,905
2020-10-26 $31.91 $31.91 $31.60 $31.76 $30.53 3,549
2020-10-23 $31.98 $32.17 $31.98 $32.17 $30.93 1,543
2020-10-22 $32.00 $32.13 $32.00 $32.05 $30.82 4,493
2020-10-21 $32.12 $32.13 $32.09 $32.09 $30.85 3,453
2020-10-20 $32.14 $32.14 $32.08 $32.08 $30.84 722
2020-10-19 $31.80 $31.80 $31.64 $31.65 $30.43 2,777
2020-10-16 $31.68 $31.86 $31.68 $31.71 $30.48 23,464
2020-10-15 $31.45 $31.55 $31.43 $31.54 $30.32 7,374
2020-10-14 $31.93 $31.98 $31.83 $31.83 $30.60 3,917
2020-10-13 $31.85 $31.98 $31.85 $31.98 $30.75 3,047
2020-10-12 $31.97 $32.13 $31.97 $32.10 $30.86 4,590
2020-10-09 $31.66 $31.90 $31.66 $31.84 $30.61 2,109
2020-10-08 $31.62 $31.65 $31.62 $31.64 $30.42 919
2020-10-07 $31.27 $31.32 $31.25 $31.32 $30.11 1,336
2020-10-06 $31.09 $31.23 $30.93 $30.94 $29.75 3,740
2020-10-05 $30.93 $31.01 $30.88 $31.00 $29.81 1,366
2020-10-02 $30.65 $30.67 $30.62 $30.62 $29.44 657
2020-10-01 $30.81 $30.90 $30.80 $30.90 $29.71 2,137
2020-09-30 $30.66 $30.71 $30.66 $30.71 $29.53 177
2020-09-29 $30.13 $30.24 $30.13 $30.19 $29.03 1,538
2020-09-28 $30.40 $30.40 $29.92 $30.12 $28.96 6,173
2020-09-25 $29.61 $29.72 $29.42 $29.72 $28.57 788
2020-09-24 $29.48 $29.86 $29.48 $29.76 $28.61 1,411
2020-09-23 $30.12 $30.12 $29.89 $29.89 $28.74 4,139
2020-09-22 $30.30 $30.31 $30.12 $30.31 $29.14 3,679
2020-09-21 $30.59 $30.77 $30.59 $30.77 $29.33 756
2020-09-18 $31.08 $31.09 $31.05 $31.08 $29.63 1,684
2020-09-17 $31.14 $31.25 $31.14 $31.24 $29.78 2,459
2020-09-16 $31.47 $31.54 $31.42 $31.42 $29.95 2,315
2020-09-15 $31.36 $31.49 $31.32 $31.39 $29.93 7,007
2020-09-14 $31.00 $31.03 $31.00 $31.03 $29.58 1,570
2020-09-11 $30.54 $30.54 $30.52 $30.52 $29.09 834
2020-09-10 $30.78 $30.78 $30.32 $30.32 $28.91 1,653
2020-09-09 $30.67 $30.79 $30.67 $30.79 $29.35 198
2020-09-08 $30.47 $30.48 $30.30 $30.30 $28.89 2,293
2020-09-04 $30.72 $30.86 $30.48 $30.79 $29.35 4,955
2020-09-03 $30.83 $30.86 $30.66 $30.80 $29.36 1,668
2020-09-02 $31.19 $31.24 $31.08 $31.24 $29.78 2,845
2020-09-01 $31.10 $31.20 $31.08 $31.19 $29.73 1,156
2020-08-31 $30.86 $30.86 $30.60 $30.75 $29.31 2,561
2020-08-28 $31.36 $31.44 $31.36 $31.44 $29.97 2,768
2020-08-27 $31.05 $31.09 $31.05 $31.07 $29.62 320
2020-08-26 $31.31 $31.31 $31.26 $31.26 $29.80 1,618
2020-08-25 $31.14 $31.29 $31.14 $31.29 $29.83 2,129
2020-08-24 $31.10 $31.14 $30.85 $30.97 $29.52 2,587
2020-08-21 $30.53 $30.63 $30.52 $30.63 $29.20 994
2020-08-20 $30.07 $30.48 $29.96 $30.48 $29.05 4,821
2020-08-19 $30.89 $30.89 $30.76 $30.76 $29.32 1,049
2020-08-18 $31.02 $31.09 $31.01 $31.08 $29.62 1,885
2020-08-17 $31.11 $31.11 $31.11 $31.11 $29.66 241
2020-08-14 $30.72 $30.88 $30.72 $30.88 $29.44 1,086
2020-08-13 $30.88 $30.88 $30.81 $30.81 $29.37 1,390
2020-08-12 $30.93 $30.95 $30.91 $30.91 $29.46 2,078
2020-08-11 $30.73 $30.83 $30.59 $30.59 $29.16 28,079
2020-08-10 $30.54 $30.63 $30.54 $30.63 $29.20 1,573
2020-08-07 $30.58 $30.65 $30.44 $30.58 $29.15 1,427
2020-08-06 $31.04 $31.17 $31.03 $31.14 $29.68 9,972
2020-08-05 $31.06 $31.08 $31.06 $31.08 $29.63 329
2020-08-04 $30.61 $30.71 $30.53 $30.71 $29.28 5,618
2020-08-03 $30.35 $30.50 $30.35 $30.47 $29.04 563
2020-07-31 $30.39 $30.45 $30.08 $30.31 $28.89 3,116
2020-07-30 $30.33 $30.52 $30.33 $30.52 $29.10 481
2020-07-29 $30.69 $30.85 $30.69 $30.85 $29.41 3,649
2020-07-28 $30.36 $30.41 $30.31 $30.31 $28.89 917
2020-07-27 $30.20 $30.51 $30.20 $30.50 $29.07 825
2020-07-24 $29.86 $29.98 $29.86 $29.98 $28.58 942
2020-07-23 $30.20 $30.27 $30.05 $30.05 $28.65 1,456
2020-07-22 $30.24 $30.31 $30.12 $30.31 $28.89 4,043
2020-07-21 $30.51 $30.58 $30.41 $30.41 $28.99 3,400
2020-07-20 $29.91 $30.18 $29.89 $30.18 $28.77 5,945
2020-07-17 $29.66 $29.77 $29.66 $29.73 $28.34 778
2020-07-16 $29.45 $29.57 $29.45 $29.57 $28.19 2,065
2020-07-15 $30.01 $30.06 $29.84 $29.97 $28.57 800
2020-07-14 $29.54 $29.83 $29.54 $29.83 $28.44 4,054
2020-07-13 $30.19 $30.19 $29.70 $29.70 $28.31 2,068
2020-07-10 $29.80 $29.80 $29.71 $29.71 $28.32 2,400
2020-07-09 $30.11 $30.11 $29.83 $29.93 $28.53 22,944
2020-07-08 $29.75 $29.95 $29.75 $29.95 $28.55 1,300
2020-07-07 $29.53 $29.53 $29.31 $29.31 $27.94 2,600
2020-07-06 $29.57 $29.60 $29.57 $29.60 $28.22 3,800
2020-07-02 $28.67 $28.71 $28.61 $28.61 $27.28 1,700
2020-07-01 $27.84 $28.10 $27.84 $28.09 $26.77 1,143
2020-06-30 $27.80 $27.80 $27.75 $27.78 $26.48 2,400
2020-06-29 $27.64 $27.78 $27.63 $27.77 $26.47 3,206
2020-06-26 $27.99 $27.99 $27.61 $27.69 $26.40 3,301
2020-06-25 $27.70 $27.96 $27.70 $27.96 $26.65 1,786
2020-06-24 $27.82 $27.83 $27.75 $27.83 $26.53 6,700
2020-06-23 $28.29 $28.33 $28.27 $28.27 $26.95 1,500
2020-06-22 $27.99 $28.22 $27.99 $28.22 $26.73 1,758
2020-06-19 $28.13 $28.13 $27.87 $27.89 $26.41 1,254
2020-06-18 $27.88 $27.95 $27.81 $27.87 $26.40 1,579
2020-06-17 $27.80 $27.91 $27.79 $27.82 $26.35 4,800
2020-06-16 $27.80 $27.80 $27.50 $27.50 $26.05 3,600
2020-06-15 $26.99 $27.40 $26.99 $27.40 $25.95 1,197
2020-06-12 $27.68 $27.68 $27.27 $27.68 $26.21 3,328
2020-06-11 $27.54 $27.60 $27.08 $27.09 $25.66 2,035
2020-06-10 $28.39 $28.60 $28.34 $28.60 $27.08 11,564
2020-06-09 $28.29 $28.45 $28.25 $28.44 $26.94 3,700
2020-06-08 $28.24 $28.58 $28.24 $28.58 $27.06 1,818
2020-06-05 $28.25 $28.48 $28.25 $28.35 $26.85 3,422
2020-06-04 $27.58 $27.72 $27.49 $27.56 $26.10 7,100
2020-06-03 $27.73 $28.05 $27.73 $27.94 $26.46 9,383
2020-06-02 $27.12 $27.27 $27.09 $27.27 $25.83 6,300
2020-06-01 $26.64 $26.67 $26.57 $26.67 $25.25 1,100
2020-05-29 $25.86 $26.15 $25.85 $26.15 $24.77 2,800
2020-05-28 $25.89 $25.89 $25.73 $25.73 $24.37 305
2020-05-27 $25.75 $25.84 $25.60 $25.84 $24.47 1,962
2020-05-26 $25.82 $25.95 $25.73 $25.73 $24.37 2,000
2020-05-22 $25.17 $25.24 $25.17 $25.21 $23.88 600
2020-05-21 $25.86 $25.86 $25.65 $25.79 $24.42 2,500
2020-05-20 $25.96 $26.02 $25.90 $26.00 $24.63 2,662
2020-05-19 $25.78 $25.92 $25.71 $25.71 $24.35 4,469
2020-05-18 $25.51 $25.91 $25.51 $25.91 $24.54 2,798
2020-05-15 $25.02 $25.10 $25.02 $25.07 $23.75 1,900
2020-05-14 $24.97 $25.38 $24.97 $25.38 $24.04 5,400
2020-05-13 $25.46 $25.64 $25.11 $25.30 $23.96 1,708
2020-05-12 $25.64 $25.64 $25.39 $25.39 $24.05 3,600
2020-05-11 $25.46 $25.47 $25.37 $25.44 $24.09 1,710
2020-05-08 $25.29 $25.61 $25.11 $25.57 $24.21 27,000
2020-05-07 $25.08 $25.15 $25.08 $25.10 $23.77 900
2020-05-06 $24.97 $24.99 $24.92 $24.94 $23.62 3,200
2020-05-05 $25.10 $25.10 $25.02 $25.02 $23.70 1,747
2020-05-04 $24.74 $24.90 $24.71 $24.90 $23.58 2,700
2020-05-01 $24.92 $24.92 $24.48 $24.61 $23.31 1,013
2020-04-30 $25.26 $25.42 $25.26 $25.41 $24.06 900
2020-04-29 $25.74 $25.96 $25.71 $25.96 $24.59 4,100
2020-04-28 $25.28 $25.41 $25.26 $25.26 $23.93 600
2020-04-27 $25.05 $25.16 $25.04 $25.16 $23.83 5,100
2020-04-24 $24.56 $24.68 $24.56 $24.68 $23.37 1,100
2020-04-23 $25.05 $25.05 $24.81 $24.81 $23.50 3,624
2020-04-22 $24.84 $24.93 $24.84 $24.90 $23.58 78,400
2020-04-21 $24.30 $24.45 $24.22 $24.29 $23.01 3,649
2020-04-20 $24.85 $25.21 $24.85 $24.93 $23.61 36,598
2020-04-17 $25.05 $25.16 $25.00 $25.16 $23.82 5,400
2020-04-16 $24.60 $24.73 $24.53 $24.62 $23.32 20,245
2020-04-15 $24.45 $24.60 $24.37 $24.53 $23.23 22,100
2020-04-14 $25.14 $25.14 $24.97 $25.10 $23.77 3,800
2020-04-13 $24.27 $24.49 $24.26 $24.49 $23.19 14,676
2020-04-09 $24.58 $24.83 $24.49 $24.49 $23.19 4,856
2020-04-08 $24.09 $24.41 $24.09 $24.37 $23.08 10,708
2020-04-07 $24.71 $24.71 $24.17 $24.17 $22.89 17,382
2020-04-06 $23.51 $23.85 $23.51 $23.80 $22.54 15,600
2020-04-03 $22.82 $22.86 $22.55 $22.57 $21.38 8,100
2020-04-02 $22.73 $23.19 $22.73 $23.19 $21.96 18,583
2020-04-01 $22.85 $22.85 $22.47 $22.47 $21.28 35,590
2020-03-31 $23.75 $23.75 $23.40 $23.44 $22.20 14,000
2020-03-30 $23.01 $23.46 $23.01 $23.46 $22.22 10,040
2020-03-27 $23.12 $23.32 $22.10 $23.12 $21.89 391,205
2020-03-26 $23.79 $24.58 $23.79 $24.58 $23.28 3,314
2020-03-25 $23.30 $23.67 $23.01 $23.46 $22.22 108,592
2020-03-24 $22.15 $22.64 $22.15 $22.45 $21.26 8,658
2020-03-23 $21.11 $21.40 $20.87 $21.16 $20.01 5,500
2020-03-20 $22.41 $22.60 $21.47 $21.47 $20.30 16,866
2020-03-19 $21.47 $22.04 $21.25 $21.76 $20.58 14,110
2020-03-18 $22.27 $22.35 $20.67 $22.02 $20.82 22,343
2020-03-17 $22.38 $23.51 $22.38 $23.42 $22.14 27,400
2020-03-16 $26.17 $26.17 $26.17 $26.17 $24.75 0
2020-03-13 $25.70 $26.17 $24.63 $26.17 $24.75 37,885
2020-03-12 $24.17 $24.69 $23.86 $24.29 $22.97 16,276
2020-03-11 $27.20 $27.20 $26.64 $26.81 $25.36 19,225
2020-03-10 $27.82 $28.07 $27.23 $28.06 $26.53 90,409
2020-03-09 $27.02 $27.21 $26.65 $26.65 $25.20 22,938
2020-03-06 $28.86 $28.86 $28.40 $28.74 $27.17 9,633
2020-03-05 $29.64 $29.64 $29.22 $29.25 $27.66 12,800
2020-03-04 $29.79 $29.98 $29.72 $29.98 $28.35 2,305
2020-03-03 $29.47 $29.99 $29.33 $29.33 $27.74 5,647
2020-03-02 $29.01 $29.43 $28.93 $29.43 $27.83 19,176
2020-02-28 $28.25 $28.90 $28.22 $28.90 $27.32 28,264
2020-02-27 $29.60 $29.60 $29.25 $29.25 $27.66 10,718
2020-02-26 $30.07 $30.19 $29.85 $29.85 $28.22 5,558
2020-02-25 $30.21 $30.21 $29.61 $29.64 $28.03 12,303
2020-02-24 $29.86 $30.06 $29.85 $29.87 $28.25 21,975
2020-02-21 $31.12 $31.12 $31.06 $31.06 $29.37 3,788
2020-02-20 $31.22 $31.22 $31.00 $31.11 $29.42 6,700
2020-02-19 $31.62 $31.62 $31.53 $31.57 $29.85 3,836
2020-02-18 $31.43 $31.43 $31.30 $31.36 $29.65 6,433
2020-02-14 $31.62 $31.63 $31.55 $31.61 $29.89 5,196
2020-02-13 $31.69 $31.72 $31.57 $31.60 $29.88 4,818
2020-02-12 $31.89 $31.96 $31.89 $31.96 $30.22 1,100
2020-02-11 $31.49 $31.67 $31.49 $31.55 $29.84 9,989
2020-02-10 $30.98 $31.24 $30.98 $31.24 $29.54 5,884
2020-02-07 $31.25 $31.28 $31.00 $31.07 $29.38 8,778
2020-02-06 $31.66 $31.66 $31.53 $31.53 $29.81 2,300
2020-02-04 $31.21 $31.44 $31.21 $31.32 $29.62 4,620
2020-02-03 $30.72 $30.72 $30.53 $30.53 $28.87 1,800
2020-01-31 $30.73 $30.73 $30.34 $30.39 $28.74 7,256
2020-01-30 $30.91 $31.09 $30.86 $31.09 $29.40 18,100
2020-01-29 $31.70 $31.85 $31.66 $31.75 $30.02 8,159
2020-01-28 $31.58 $31.69 $31.58 $31.68 $29.96 4,400
2020-01-27 $31.37 $31.55 $31.15 $31.43 $29.72 11,070
2020-01-24 $32.77 $32.78 $32.41 $32.50 $30.73 3,876
2020-01-23 $32.61 $32.75 $32.46 $32.74 $30.96 5,135
2020-01-22 $33.11 $33.11 $32.93 $33.02 $31.22 5,015
2020-01-21 $32.95 $33.03 $32.70 $32.70 $30.92 25,151
2020-01-17 $33.39 $33.56 $33.39 $33.56 $31.74 3,349
2020-01-16 $33.27 $33.45 $33.27 $33.36 $31.54 5,797
2020-01-15 $33.26 $33.29 $33.11 $33.17 $31.36 6,069
2020-01-14 $33.40 $33.45 $33.35 $33.44 $31.62 2,332
2020-01-13 $33.32 $33.61 $33.32 $33.56 $31.73 1,400
2020-01-10 $33.17 $33.25 $33.10 $33.14 $31.34 6,588
2020-01-09 $33.04 $33.04 $32.96 $33.00 $31.21 6,588
2020-01-08 $32.74 $33.03 $32.62 $32.87 $31.08 318,690
2020-01-07 $32.62 $32.68 $32.58 $32.67 $30.89 23,600
2020-01-06 $32.69 $32.78 $32.69 $32.78 $30.99 4,900
2020-01-03 $33.01 $33.05 $32.86 $32.89 $31.10 2,981
2020-01-02 $33.22 $33.44 $33.22 $33.44 $31.62 38,188
2019-12-31 $33.00 $33.01 $32.83 $32.85 $31.06 22,766
2019-12-30 $33.10 $33.15 $32.93 $32.93 $31.14 6,974
2019-12-27 $33.13 $33.13 $32.93 $33.03 $31.23 3,732
2019-12-26 $32.86 $32.96 $32.79 $32.91 $31.12 969
2019-12-24 $32.76 $32.76 $32.61 $32.69 $30.91 3,826
2019-12-23 $32.76 $32.77 $32.65 $32.72 $30.94 6,187
2019-12-20 $32.97 $33.05 $32.97 $33.04 $31.01 2,562
2019-12-19 $32.78 $33.00 $32.78 $32.96 $30.93 4,960
2019-12-18 $32.98 $33.06 $32.91 $32.99 $30.96 5,995
2019-12-17 $32.84 $32.93 $32.84 $32.85 $30.84 2,000
2019-12-16 $32.65 $32.72 $32.60 $32.60 $30.59 7,044
2019-12-13 $32.20 $32.36 $32.20 $32.34 $30.35 4,361
2019-12-12 $31.73 $32.39 $31.73 $32.30 $30.31 21,796
2019-12-11 $31.55 $31.80 $31.46 $31.79 $29.84 12,700
2019-12-10 $31.30 $31.45 $31.27 $31.35 $29.42 16,488
2019-12-09 $31.35 $31.40 $31.24 $31.28 $29.36 4,468
2019-12-06 $31.20 $31.30 $31.20 $31.30 $29.37 1,700
2019-12-05 $31.02 $31.09 $31.02 $31.08 $29.17 1,600
2019-12-04 $31.07 $31.13 $30.96 $31.02 $29.11 2,900
2019-12-03 $30.76 $30.82 $30.61 $30.76 $28.87 4,937
2019-12-02 $31.06 $31.06 $30.86 $30.91 $29.01 11,070
2019-11-29 $31.15 $31.16 $30.97 $31.02 $29.11 6,102
2019-11-27 $31.29 $31.51 $31.29 $31.44 $29.51 4,454
2019-11-26 $31.41 $31.44 $31.33 $31.44 $29.50 2,800
2019-11-25 $31.35 $31.65 $31.35 $31.57 $29.63 3,181
2019-11-22 $31.43 $31.43 $31.25 $31.30 $29.37 4,823
2019-11-21 $31.39 $31.43 $31.26 $31.35 $29.42 6,479
2019-11-20 $31.58 $31.65 $31.42 $31.52 $29.58 13,109
2019-11-19 $31.59 $31.64 $31.53 $31.58 $29.64 3,000
2019-11-18 $31.55 $31.55 $31.43 $31.43 $29.50 1,226
2019-11-15 $31.55 $31.65 $31.52 $31.58 $29.64 14,891
2019-11-14 $31.20 $31.29 $31.14 $31.24 $29.32 3,389
2019-11-13 $31.23 $31.33 $31.22 $31.27 $29.34 4,122
2019-11-12 $31.62 $31.62 $31.48 $31.48 $29.55 5,498
2019-11-11 $31.60 $31.76 $31.59 $31.74 $29.79 7,448
2019-11-08 $32.03 $32.09 $32.01 $32.02 $30.05 13,000
2019-11-07 $32.20 $32.44 $32.20 $32.32 $30.33 13,958
2019-11-06 $32.00 $32.04 $32.00 $32.00 $30.03 3,300
2019-11-05 $32.08 $32.16 $31.92 $32.09 $30.12 5,695
2019-11-04 $32.00 $32.02 $31.93 $31.99 $30.02 12,327
2019-11-01 $31.47 $31.62 $31.47 $31.56 $29.62 5,971
2019-10-31 $31.07 $31.15 $31.00 $31.15 $29.24 10,300
2019-10-30 $31.21 $31.41 $31.04 $31.41 $29.48 5,164
2019-10-29 $31.27 $31.37 $31.21 $31.31 $29.39 4,752
2019-10-28 $31.38 $31.43 $31.35 $31.35 $29.43 7,400
2019-10-25 $31.08 $31.26 $31.07 $31.25 $29.33 4,107
2019-10-24 $31.18 $31.23 $31.07 $31.18 $29.26 3,078
2019-10-23 $30.92 $31.13 $30.92 $31.13 $29.22 2,248
2019-10-22 $31.03 $31.16 $31.00 $31.10 $29.19 5,660
2019-10-21 $30.92 $31.01 $30.90 $31.01 $29.11 4,440
2019-10-18 $30.80 $30.80 $30.58 $30.76 $28.87 3,200
2019-10-17 $30.90 $30.91 $30.83 $30.89 $28.99 4,000
2019-10-16 $30.65 $30.75 $30.61 $30.72 $28.83 3,459
2019-10-15 $30.62 $30.73 $30.41 $30.71 $28.82 6,927
2019-10-14 $30.60 $30.60 $30.44 $30.44 $28.57 7,015
2019-10-11 $30.70 $30.71 $30.56 $30.56 $28.68 5,382
2019-10-10 $29.79 $30.20 $29.79 $30.10 $28.25 3,830
2019-10-09 $29.93 $29.99 $29.83 $29.83 $28.00 3,751
2019-10-08 $29.75 $29.79 $29.64 $29.64 $27.82 4,600
2019-10-07 $29.71 $29.94 $29.71 $29.80 $27.97 7,533
2019-10-04 $29.86 $29.97 $29.84 $29.97 $28.13 3,700
2019-10-03 $29.70 $29.85 $29.65 $29.85 $28.02 38,400
2019-10-02 $29.47 $29.65 $29.33 $29.56 $27.75 15,600
2019-10-01 $29.93 $29.93 $29.78 $29.78 $27.95 12,000
2019-09-30 $30.05 $30.14 $29.79 $29.97 $28.13 29,286
2019-09-27 $30.13 $30.17 $29.80 $29.80 $27.97 1,975
2019-09-26 $30.14 $30.19 $30.05 $30.19 $28.34 1,500
2019-09-25 $29.86 $30.17 $29.86 $30.13 $28.27 3,352
2019-09-24 $30.39 $30.48 $30.09 $30.22 $28.36 8,351
2019-09-23 $30.93 $31.05 $30.90 $30.96 $28.50 4,421
2019-09-20 $31.06 $31.09 $30.87 $30.92 $28.46 4,500
2019-09-19 $31.11 $31.15 $30.92 $30.92 $28.47 5,152
2019-09-18 $31.14 $31.14 $30.91 $31.04 $28.58 3,400
2019-09-17 $30.98 $31.17 $30.98 $31.17 $28.69 4,600
2019-09-16 $31.17 $31.40 $31.17 $31.26 $28.77 4,159
2019-09-13 $31.44 $31.44 $31.34 $31.35 $28.86 2,000
2019-09-12 $31.18 $31.28 $31.18 $31.25 $28.77 3,934
2019-09-11 $30.77 $30.94 $30.77 $30.91 $28.45 3,289
2019-09-10 $30.72 $30.78 $30.60 $30.67 $28.23 3,081
2019-09-09 $30.64 $30.75 $30.60 $30.66 $28.23 3,850
2019-09-06 $30.54 $30.69 $30.54 $30.63 $28.19 2,527
2019-09-05 $30.55 $30.55 $30.40 $30.44 $28.02 2,800
2019-09-04 $29.99 $30.11 $29.84 $30.07 $27.68 8,894
2019-09-03 $29.49 $29.59 $29.49 $29.59 $27.24 5,700
2019-08-30 $29.68 $29.72 $29.64 $29.72 $27.36 11,690
2019-08-29 $29.52 $29.55 $29.50 $29.55 $27.20 8,187
2019-08-28 $29.22 $29.30 $29.21 $29.26 $26.93 5,335
2019-08-27 $29.19 $29.35 $29.19 $29.21 $26.89 2,910
2019-08-26 $29.29 $29.29 $29.10 $29.21 $26.89 3,458
2019-08-23 $29.43 $29.44 $29.03 $29.14 $26.83 4,073
2019-08-22 $29.60 $29.62 $29.42 $29.43 $27.09 3,603
2019-08-21 $29.66 $29.81 $29.66 $29.76 $27.40 16,429
2019-08-20 $29.32 $29.58 $29.32 $29.49 $27.15 7,358
2019-08-19 $29.52 $29.52 $29.29 $29.33 $27.00 4,654
2019-08-16 $29.15 $29.36 $29.15 $29.30 $26.98 9,576
2019-08-15 $28.96 $29.09 $28.94 $29.04 $26.73 9,498
2019-08-14 $29.11 $29.11 $28.84 $28.84 $26.55 4,216
2019-08-13 $29.21 $29.71 $29.21 $29.61 $27.26 3,420
2019-08-12 $29.36 $29.40 $29.26 $29.26 $26.94 5,700
2019-08-09 $29.62 $29.62 $29.53 $29.58 $27.23 983
2019-08-08 $29.65 $29.90 $29.65 $29.86 $27.48 2,910
2019-08-07 $29.24 $29.59 $29.05 $29.52 $27.17 8,721
2019-08-06 $29.48 $29.52 $29.35 $29.48 $27.14 2,588
2019-08-05 $29.48 $29.48 $28.97 $29.13 $26.82 8,941
2019-08-02 $30.15 $30.15 $29.94 $29.98 $27.60 25,990
2019-08-01 $31.01 $31.03 $30.29 $30.30 $27.89 12,275
2019-07-31 $31.22 $31.22 $30.75 $30.85 $28.40 5,310
2019-07-30 $31.23 $31.25 $31.19 $31.25 $28.77 3,087
2019-07-29 $31.37 $31.44 $31.32 $31.41 $28.91 1,534
2019-07-26 $31.57 $31.57 $31.38 $31.50 $29.00 5,899
2019-07-25 $31.57 $31.57 $31.31 $31.34 $28.85 27,852
2019-07-24 $31.55 $31.64 $31.55 $31.59 $29.08 3,658
2019-07-23 $31.69 $31.69 $31.53 $31.62 $29.11 9,586
2019-07-22 $31.59 $31.67 $31.59 $31.67 $29.16 2,720
2019-07-19 $31.79 $31.79 $31.58 $31.59 $29.08 4,718
2019-07-18 $31.56 $31.71 $31.51 $31.71 $29.19 2,321
2019-07-17 $31.57 $31.57 $31.44 $31.47 $28.97 5,423
2019-07-16 $31.69 $31.69 $31.56 $31.56 $29.05 2,448
2019-07-15 $31.64 $31.66 $31.51 $31.53 $29.03 7,490
2019-07-12 $31.46 $31.60 $31.44 $31.49 $28.99 5,422
2019-07-11 $31.52 $31.67 $31.43 $31.50 $29.00 3,418
2019-07-10 $31.51 $31.62 $31.51 $31.54 $29.03 3,289
2019-07-09 $31.26 $31.33 $31.25 $31.33 $28.84 2,407
2019-07-08 $31.35 $31.43 $31.28 $31.42 $28.93 3,559
2019-07-05 $31.52 $31.56 $31.39 $31.54 $29.04 3,043
2019-07-03 $31.65 $31.79 $31.60 $31.79 $29.27 1,622
2019-07-02 $31.80 $31.86 $31.73 $31.80 $29.27 8,902
2019-07-01 $32.04 $32.04 $31.79 $31.88 $29.35 7,228
2019-06-28 $31.67 $31.69 $31.51 $31.57 $29.07 6,512
2019-06-27 $31.57 $31.62 $31.52 $31.62 $29.11 7,996
2019-06-26 $31.50 $31.50 $31.43 $31.43 $28.93 82,645
2019-06-25 $31.35 $31.35 $31.13 $31.13 $28.66 2,233
2019-06-24 $31.44 $31.52 $31.35 $31.43 $28.93 2,977
2019-06-21 $31.70 $31.73 $31.63 $31.73 $28.96 7,592
2019-06-20 $31.93 $31.93 $31.75 $31.76 $28.99 3,670
2019-06-19 $31.18 $31.31 $31.07 $31.20 $28.47 2,696
2019-06-18 $31.01 $31.08 $31.01 $31.08 $28.37 3,217
2019-06-17 $30.42 $30.50 $30.38 $30.38 $27.73 2,566
2019-06-14 $30.52 $30.52 $30.31 $30.36 $27.71 8,180
2019-06-13 $30.62 $30.62 $30.59 $30.59 $27.92 619
2019-06-12 $30.75 $30.77 $30.50 $30.55 $27.88 3,219
2019-06-11 $30.88 $30.88 $30.88 $30.88 $28.18 889
2019-06-10 $30.61 $30.67 $30.61 $30.66 $27.98 7,281
2019-06-07 $30.52 $30.52 $30.31 $30.31 $27.67 2,033
2019-06-06 $30.17 $30.17 $30.03 $30.09 $27.46 5,224
2019-06-05 $30.13 $30.16 $30.13 $30.14 $27.51 773
2019-06-04 $30.16 $30.30 $30.16 $30.30 $27.66 2,706
2019-06-03 $30.42 $30.43 $30.23 $30.31 $27.67 1,695
2019-05-31 $29.96 $30.00 $29.88 $29.97 $27.35 2,489
2019-05-30 $29.92 $29.95 $29.78 $29.79 $27.19 3,758
2019-05-29 $29.48 $29.73 $29.48 $29.62 $27.04 9,981
2019-05-28 $29.80 $29.80 $29.52 $29.53 $26.95 5,687
2019-05-24 $29.70 $29.70 $29.54 $29.54 $26.96 2,455
2019-05-23 $29.52 $29.52 $29.22 $29.43 $26.86 24,413
2019-05-22 $29.95 $29.95 $29.85 $29.87 $27.27 5,262
2019-05-21 $29.82 $29.83 $29.77 $29.82 $27.22 1,213
2019-05-20 $29.43 $29.66 $29.43 $29.60 $27.01 1,546
2019-05-17 $29.68 $29.76 $29.53 $29.53 $26.95 13,190
2019-05-16 $30.19 $30.26 $29.98 $29.99 $27.37 8,465
2019-05-15 $30.02 $30.16 $30.02 $30.12 $27.49 2,237
2019-05-14 $30.01 $30.11 $30.00 $30.07 $27.44 1,324
2019-05-13 $29.90 $29.90 $29.45 $29.51 $26.94 23,122
2019-05-10 $30.20 $30.58 $30.18 $30.58 $27.91 3,064
2019-05-09 $30.33 $30.51 $30.11 $30.37 $27.72 5,761
2019-05-08 $31.04 $31.04 $30.80 $30.80 $28.11 2,519
2019-05-07 $31.24 $31.24 $30.83 $30.93 $28.23 5,360
2019-05-06 $31.29 $31.55 $31.29 $31.55 $28.80 6,740
2019-05-03 $31.89 $32.00 $31.89 $31.98 $29.19 1,816
2019-05-02 $31.67 $31.70 $31.63 $31.67 $28.91 2,537
2019-05-01 $31.88 $32.10 $31.72 $31.72 $28.95 7,442
2019-04-30 $31.75 $31.84 $31.73 $31.80 $29.03 6,058
2019-04-29 $31.77 $31.84 $31.77 $31.84 $29.06 2,126
2019-04-26 $31.63 $31.75 $31.63 $31.75 $28.98 1,481
2019-04-25 $31.57 $31.73 $31.49 $31.59 $28.83 282,557
2019-04-24 $31.90 $31.90 $31.67 $31.67 $28.91 1,883
2019-04-23 $32.12 $32.24 $31.98 $32.17 $29.36 17,076
2019-04-22 $32.16 $32.16 $32.07 $32.11 $29.31 174,844
2019-04-18 $32.45 $32.57 $32.45 $32.46 $29.63 5,040
2019-04-17 $32.59 $32.64 $32.59 $32.62 $29.77 1,620
2019-04-16 $32.36 $32.49 $32.36 $32.44 $29.61 1,191
2019-04-15 $32.18 $32.20 $32.11 $32.20 $29.39 5,803
2019-04-12 $32.42 $32.43 $32.27 $32.33 $29.51 4,116
2019-04-11 $32.06 $32.29 $31.95 $31.97 $29.18 5,096
2019-04-10 $32.46 $32.48 $32.46 $32.48 $29.64 938
2019-04-09 $32.26 $32.36 $32.25 $32.36 $29.54 12,519
2019-04-08 $32.30 $32.41 $32.28 $32.33 $29.51 3,864
2019-04-05 $32.15 $32.43 $32.15 $32.43 $29.60 3,584
2019-04-04 $32.06 $32.25 $32.06 $32.18 $29.37 3,414
2019-04-03 $32.09 $32.15 $31.95 $32.00 $29.21 5,887
2019-04-02 $31.87 $31.88 $31.68 $31.75 $28.98 4,413
2019-04-01 $31.87 $31.96 $31.87 $31.95 $29.16 1,486
2019-03-29 $31.34 $31.42 $31.34 $31.41 $28.67 1,404
2019-03-28 $31.15 $31.33 $30.95 $31.25 $28.52 4,779
2019-03-27 $31.22 $31.22 $31.01 $31.02 $28.31 2,191
2019-03-26 $31.24 $31.42 $31.18 $31.29 $28.56 9,363
2019-03-25 $31.29 $31.30 $31.22 $31.30 $28.52 1,383
2019-03-22 $31.55 $31.57 $31.23 $31.23 $28.45 6,771
2019-03-21 $31.93 $32.04 $31.84 $32.03 $29.18 4,859
2019-03-20 $31.84 $32.00 $31.67 $31.95 $29.11 7,205
2019-03-19 $31.90 $31.99 $31.89 $31.92 $29.08 4,615
2019-03-18 $31.73 $31.91 $31.73 $31.88 $29.04 1,630
2019-03-15 $31.31 $31.58 $31.31 $31.57 $28.76 2,324
2019-03-14 $31.03 $31.11 $31.01 $31.11 $28.34 1,632
2019-03-13 $31.31 $31.33 $31.26 $31.31 $28.52 3,384
2019-03-12 $31.21 $31.29 $31.21 $31.28 $28.49 375
2019-03-11 $31.07 $31.19 $31.07 $31.15 $28.38 1,682
2019-03-08 $30.57 $30.68 $30.57 $30.68 $27.95 798
2019-03-07 $31.05 $31.10 $30.87 $30.97 $28.21 5,560
2019-03-06 $31.40 $31.40 $31.22 $31.37 $28.58 13,646
2019-03-05 $31.42 $31.55 $31.42 $31.50 $28.70 6,864
2019-03-04 $31.36 $31.36 $31.12 $31.30 $28.51 8,833
2019-03-01 $31.22 $31.22 $31.19 $31.22 $28.44 55,988
2019-02-28 $31.32 $31.32 $31.02 $31.02 $28.26 992
2019-02-27 $31.57 $31.57 $31.40 $31.44 $28.64 2,292
2019-02-26 $31.63 $31.80 $31.56 $31.72 $28.90 1,579
2019-02-25 $31.87 $31.94 $31.78 $31.78 $28.95 3,250
2019-02-22 $31.49 $31.56 $31.49 $31.54 $28.73 2,708
2019-02-21 $31.08 $31.11 $31.08 $31.11 $28.34 870
2019-02-20 $31.31 $31.36 $31.15 $31.17 $28.39 1,610
2019-02-19 $30.85 $31.08 $30.85 $31.04 $28.27 4,935
2019-02-15 $30.71 $30.80 $30.71 $30.78 $28.04 1,066
2019-02-14 $30.64 $31.01 $30.64 $30.88 $28.13 9,809
2019-02-13 $30.81 $30.81 $30.67 $30.71 $27.98 2,131
2019-02-12 $30.95 $31.01 $30.91 $30.91 $28.16 10,927
2019-02-11 $30.66 $30.71 $30.65 $30.66 $27.93 3,548
2019-02-08 $30.80 $30.80 $30.62 $30.72 $27.98 1,518
2019-02-07 $30.70 $30.85 $30.69 $30.85 $28.10 1,063
2019-02-06 $31.48 $31.48 $31.19 $31.19 $28.41 1,831
2019-02-05 $31.37 $31.48 $31.37 $31.48 $28.68 2,759
2019-02-04 $31.05 $31.24 $31.05 $31.24 $28.46 1,670
2019-02-01 $31.29 $31.29 $31.01 $31.12 $28.35 12,160
2019-01-31 $31.23 $31.35 $31.20 $31.34 $28.55 2,131
2019-01-30 $30.66 $31.05 $30.66 $30.98 $28.22 2,350
2019-01-29 $30.60 $30.61 $30.50 $30.51 $27.79 4,815
2019-01-28 $30.35 $30.41 $30.29 $30.41 $27.71 3,788
2019-01-25 $30.77 $30.83 $30.72 $30.72 $27.99 2,903
2019-01-24 $30.04 $30.47 $30.04 $30.42 $27.71 5,579
2019-01-23 $29.86 $30.16 $29.86 $30.16 $27.48 4,273
2019-01-22 $29.90 $29.90 $29.64 $29.70 $27.06 11,698
2019-01-18 $30.17 $30.49 $30.12 $30.23 $27.54 7,370
2019-01-17 $29.79 $30.12 $29.78 $30.04 $27.37 13,647
2019-01-16 $29.93 $30.04 $29.93 $29.93 $27.27 2,575
2019-01-15 $29.66 $29.67 $29.61 $29.61 $26.97 1,839
2019-01-14 $29.43 $29.55 $29.31 $29.49 $26.87 32,849
2019-01-11 $29.48 $29.63 $29.48 $29.63 $26.99 973
2019-01-10 $29.36 $29.66 $29.36 $29.66 $27.02 35,500
2019-01-09 $29.24 $29.46 $29.24 $29.38 $26.77 2,905
2019-01-08 $28.87 $29.01 $28.75 $28.91 $26.34 60,143
2019-01-07 $28.80 $28.91 $28.80 $28.91 $26.34 1,369
2019-01-04 $28.78 $28.91 $28.78 $28.88 $26.31 2,233
2019-01-03 $28.01 $28.16 $28.01 $28.06 $25.56 941
2019-01-02 $28.42 $28.48 $28.38 $28.47 $25.93 3,734
2018-12-31 $28.64 $28.67 $28.40 $28.48 $25.95 13,840
2018-12-28 $28.39 $28.60 $28.39 $28.49 $25.96 9,270
2018-12-27 $28.12 $28.29 $27.96 $28.29 $25.77 2,068
2018-12-26 $28.00 $28.54 $27.91 $28.45 $25.92 10,982
2018-12-24 $28.15 $28.19 $28.05 $28.05 $25.55 1,998
2018-12-21 $28.63 $28.74 $28.29 $28.29 $25.61 7,191
2018-12-20 $28.67 $28.90 $28.41 $28.51 $25.81 17,942
2018-12-19 $29.04 $29.10 $28.34 $28.34 $25.66 17,136
2018-12-18 $28.79 $29.03 $28.79 $28.88 $26.15 6,209
2018-12-17 $28.99 $29.07 $28.56 $28.63 $25.93 23,715
2018-12-14 $28.96 $29.17 $28.92 $28.93 $26.19 11,049
2018-12-13 $29.35 $29.45 $29.31 $29.40 $26.62 5,134
2018-12-12 $29.47 $29.56 $29.25 $29.30 $26.53 7,429
2018-12-11 $29.00 $29.00 $28.68 $28.90 $26.17 3,139
2018-12-10 $28.76 $28.97 $28.58 $28.91 $26.18 12,182
2018-12-07 $29.26 $29.26 $28.68 $28.90 $26.17 7,698
2018-12-06 $29.11 $29.66 $29.11 $29.66 $26.85 6,556
2018-12-04 $30.17 $30.17 $29.86 $29.92 $27.09 1,314
2018-12-03 $30.29 $30.37 $30.14 $30.24 $27.38 70,436
2018-11-30 $29.83 $29.83 $29.83 $29.83 $27.00 37
2018-11-29 $29.74 $29.85 $29.55 $29.83 $27.00 3,037
2018-11-28 $29.34 $30.07 $29.34 $30.07 $27.23 2,671
2018-11-27 $29.17 $29.30 $29.17 $29.26 $26.49 3,044
2018-11-26 $29.25 $29.27 $29.18 $29.18 $26.42 3,420
2018-11-23 $29.00 $29.00 $29.00 $29.00 $26.26 138
2018-11-21 $29.39 $29.42 $29.36 $29.42 $26.64 1,793
2018-11-20 $29.06 $29.06 $28.88 $28.97 $26.23 1,114
2018-11-19 $29.65 $29.65 $29.39 $29.53 $26.74 2,557
2018-11-16 $29.57 $29.72 $29.57 $29.72 $26.91 1,023
2018-11-15 $29.32 $29.79 $29.32 $29.79 $26.97 2,836
2018-11-14 $28.92 $29.30 $28.92 $29.30 $26.53 1,161
2018-11-13 $29.15 $29.15 $29.03 $29.08 $26.33 1,574
2018-11-12 $29.17 $29.17 $28.77 $28.98 $26.24 2,170
2018-11-09 $29.17 $29.17 $29.08 $29.08 $26.33 1,565
2018-11-08 $30.00 $30.00 $29.54 $29.71 $26.90 7,222
2018-11-07 $29.99 $30.30 $29.99 $30.30 $27.43 2,964
2018-11-06 $29.76 $29.76 $29.62 $29.65 $26.85 7,866
2018-11-05 $29.82 $29.89 $29.79 $29.87 $27.04 1,612
2018-11-02 $30.00 $30.00 $29.57 $29.77 $26.96 3,098
2018-11-01 $29.18 $29.58 $29.18 $29.55 $26.76 2,066
2018-10-31 $28.79 $28.84 $28.74 $28.81 $26.09 9,165
2018-10-30 $28.43 $28.55 $28.41 $28.55 $25.85 1,036
2018-10-29 $28.40 $28.42 $28.00 $28.00 $25.35 6,143
2018-10-26 $28.37 $28.60 $28.29 $28.52 $25.82 2,424
2018-10-25 $28.85 $28.93 $28.80 $28.80 $26.08 4,741
2018-10-24 $28.80 $28.80 $28.50 $28.50 $25.80 807
2018-10-23 $28.86 $29.15 $28.76 $29.15 $26.39 8,142
2018-10-22 $29.57 $29.57 $29.36 $29.36 $26.58 2,032
2018-10-19 $29.28 $29.30 $29.14 $29.30 $26.53 2,908
2018-10-18 $29.32 $29.32 $29.32 $29.32 $26.55 1,138
2018-10-17 $29.75 $29.75 $29.50 $29.50 $26.71 1,959
2018-10-16 $29.40 $29.85 $29.40 $29.85 $27.03 1,176
2018-10-15 $29.50 $29.50 $29.50 $29.50 $26.71 3
2018-10-12 $29.56 $29.60 $29.19 $29.50 $26.71 5,073
2018-10-11 $29.17 $29.26 $28.87 $28.87 $26.14 3,256
2018-10-10 $29.74 $29.78 $29.26 $29.26 $26.49 5,490
2018-10-09 $29.85 $30.18 $29.85 $30.07 $27.23 7,406
2018-10-08 $29.90 $30.05 $29.86 $30.05 $27.21 6,972
2018-10-05 $30.27 $30.27 $29.81 $30.03 $27.19 6,618
2018-10-04 $30.57 $30.57 $30.04 $30.19 $27.33 10,308
2018-10-03 $31.11 $31.13 $30.85 $30.85 $27.93 21,690
2018-10-02 $31.04 $31.14 $30.92 $31.09 $28.15 69,499
2018-10-01 $31.43 $31.43 $31.35 $31.35 $28.39 1,381
2018-09-28 $31.29 $31.30 $31.23 $31.23 $28.28 4,757
2018-09-27 $31.44 $31.44 $31.34 $31.34 $28.38 1,372
2018-09-26 $31.18 $31.28 $31.18 $31.28 $28.32 1,283
2018-09-25 $31.03 $31.10 $31.02 $31.06 $28.12 1,432
2018-09-24 $31.51 $31.56 $31.45 $31.46 $27.98 2,241
2018-09-21 $31.76 $31.77 $31.68 $31.68 $28.17 2,556
2018-09-20 $31.50 $31.67 $31.38 $31.67 $28.17 902
2018-09-19 $31.38 $31.38 $31.20 $31.28 $27.82 6,160
2018-09-18 $30.90 $31.14 $30.90 $31.14 $27.69 3,115
2018-09-17 $30.75 $30.90 $30.66 $30.78 $27.37 27,005
2018-09-14 $30.99 $31.01 $30.92 $30.94 $27.52 2,081
2018-09-13 $31.01 $31.07 $30.96 $30.96 $27.53 8,374
2018-09-12 $30.59 $30.80 $30.59 $30.77 $27.36 5,441
2018-09-11 $30.33 $30.62 $30.28 $30.52 $27.14 78,482
2018-09-10 $30.60 $30.60 $30.60 $30.60 $27.21 731
2018-09-07 $30.82 $30.93 $30.71 $30.71 $27.31 3,188
2018-09-06 $30.92 $30.92 $30.78 $30.91 $27.49 760
2018-09-05 $30.72 $30.90 $30.72 $30.90 $27.48 9,772
2018-09-04 $31.35 $31.35 $31.06 $31.11 $27.67 2,373
2018-08-31 $31.79 $31.79 $31.45 $31.60 $28.10 7,846
2018-08-30 $31.69 $31.69 $31.29 $31.39 $27.92 2,450
2018-08-29 $31.88 $32.18 $31.88 $32.15 $28.59 14,603
2018-08-28 $32.06 $32.06 $31.85 $31.86 $28.33 1,968
2018-08-27 $31.72 $32.00 $31.72 $31.92 $28.38 1,532
2018-08-24 $31.50 $31.50 $31.41 $31.50 $28.01 1,160
2018-08-23 $31.22 $31.22 $31.13 $31.13 $27.68 919
2018-08-22 $31.27 $31.50 $31.27 $31.49 $28.01 4,442
2018-08-21 $31.19 $31.36 $31.18 $31.24 $27.78 5,928
2018-08-20 $30.82 $30.93 $30.82 $30.93 $27.51 3,626
2018-08-17 $30.43 $30.94 $30.43 $30.94 $27.52 2,230
2018-08-16 $30.86 $30.86 $30.68 $30.70 $27.30 1,822
2018-08-15 $30.40 $30.59 $30.40 $30.51 $27.13 2,041
2018-08-14 $31.01 $31.25 $31.01 $31.12 $27.68 4,925
2018-08-13 $31.06 $31.06 $30.87 $30.87 $27.45 8,881
2018-08-10 $31.45 $31.45 $31.29 $31.29 $27.82 599
2018-08-09 $32.04 $32.04 $31.99 $31.99 $28.45 650
2018-08-08 $32.01 $32.12 $32.01 $32.07 $28.52 3,584
2018-08-07 $32.18 $32.28 $32.12 $32.15 $28.59 4,364
2018-08-06 $31.98 $31.99 $31.81 $31.81 $28.29 1,396
2018-08-03 $32.05 $32.05 $31.96 $32.04 $28.49 2,885
2018-08-02 $31.79 $31.97 $31.79 $31.82 $28.30 3,341
2018-08-01 $32.26 $32.26 $32.19 $32.19 $28.63 945
2018-07-31 $32.56 $32.57 $32.37 $32.43 $28.84 8,037
2018-07-30 $32.27 $32.27 $32.27 $32.27 $28.70 99
2018-07-27 $32.27 $32.27 $32.27 $32.27 $28.70 500
2018-07-26 $31.98 $32.14 $31.96 $32.09 $28.54 3,069
2018-07-25 $31.93 $32.27 $31.93 $32.27 $28.70 1,719
2018-07-24 $31.89 $31.98 $31.77 $31.77 $28.25 1,857
2018-07-23 $31.47 $31.50 $31.35 $31.35 $27.88 2,852
2018-07-20 $31.39 $31.55 $31.39 $31.55 $28.06 2,237
2018-07-19 $31.01 $31.21 $30.96 $31.09 $27.65 1,644
2018-07-18 $31.27 $31.46 $31.27 $31.46 $27.98 3,255
2018-07-17 $31.15 $31.48 $31.15 $31.42 $27.94 3,013
2018-07-16 $31.32 $31.32 $31.20 $31.26 $27.80 1,666
2018-07-13 $31.33 $31.44 $31.29 $31.44 $27.96 10,375
2018-07-12 $31.30 $31.42 $31.30 $31.34 $27.87 2,345
2018-07-11 $31.09 $31.12 $31.01 $31.01 $27.58 3,937
2018-07-10 $31.50 $31.50 $31.41 $31.47 $27.99 2,594
2018-07-09 $31.46 $31.53 $31.39 $31.49 $28.01 10,459
2018-07-06 $31.15 $31.16 $31.08 $31.08 $27.64 1,150
2018-07-05 $30.75 $30.81 $30.75 $30.81 $27.40 1,504
2018-07-03 $30.92 $30.92 $30.84 $30.92 $27.50 1,545
2018-07-02 $30.70 $30.71 $30.46 $30.60 $27.21 3,462
2018-06-29 $30.92 $31.09 $30.92 $30.98 $27.55 1,458
2018-06-28 $30.46 $30.56 $30.39 $30.47 $27.10 4,304
2018-06-27 $30.71 $30.89 $30.37 $30.37 $27.01 3,685
2018-06-26 $30.91 $31.07 $30.91 $30.97 $27.54 2,502
2018-06-25 $31.01 $31.01 $30.78 $31.00 $27.56 3,108
2018-06-22 $31.66 $31.73 $31.56 $31.56 $27.85 2,684
2018-06-21 $31.44 $31.47 $31.27 $31.27 $27.59 3,574
2018-06-20 $31.85 $31.92 $31.85 $31.92 $28.16 998
2018-06-19 $31.45 $31.63 $31.45 $31.63 $27.91 1,601
2018-06-18 $31.81 $31.81 $31.73 $31.80 $28.06 661
2018-06-15 $32.38 $32.47 $32.18 $32.31 $28.51 1,927
2018-06-14 $32.76 $32.83 $32.66 $32.66 $28.81 6,753
2018-06-13 $33.00 $33.17 $32.87 $32.95 $29.07 8,763
2018-06-12 $33.14 $33.14 $33.03 $33.07 $29.17 7,849
2018-06-11 $33.20 $33.25 $33.18 $33.19 $29.28 1,862
2018-06-08 $33.16 $33.35 $32.98 $33.29 $29.38 11,020
2018-06-07 $33.51 $33.56 $33.20 $33.32 $29.40 21,997
2018-06-06 $33.58 $33.73 $33.52 $33.65 $29.69 17,094
2018-06-05 $33.30 $33.40 $33.22 $33.29 $29.37 8,090
2018-06-04 $33.65 $33.66 $33.46 $33.51 $29.57 8,866
2018-06-01 $32.98 $33.31 $32.98 $33.30 $29.38 3,312
2018-05-31 $32.79 $32.87 $32.71 $32.74 $28.89 3,301
2018-05-30 $32.66 $32.95 $32.66 $32.91 $29.03 2,601
2018-05-29 $32.76 $32.92 $32.51 $32.66 $28.82 7,944
2018-05-25 $33.30 $33.32 $33.16 $33.16 $29.26 5,249
2018-05-24 $33.11 $33.36 $33.00 $33.21 $29.30 14,739
2018-05-23 $33.14 $33.43 $33.14 $33.33 $29.41 5,892
2018-05-22 $33.66 $33.67 $33.44 $33.48 $29.54 14,744
2018-05-21 $33.46 $33.48 $33.28 $33.41 $29.48 8,499
2018-05-18 $33.07 $33.24 $33.07 $33.15 $29.25 4,275
2018-05-17 $33.48 $33.48 $33.24 $33.24 $29.33 2,304
2018-05-16 $33.44 $33.87 $33.44 $33.69 $29.72 5,417
2018-05-15 $33.48 $33.48 $33.27 $33.27 $29.35 3,489
2018-05-14 $34.11 $34.15 $33.95 $33.95 $29.95 1,139
2018-05-11 $34.04 $34.09 $33.87 $33.95 $29.95 2,920
2018-05-10 $33.70 $33.98 $33.70 $33.84 $29.85 3,796
2018-05-09 $33.39 $33.39 $33.16 $33.29 $29.37 61,513
2018-05-08 $33.10 $33.34 $33.07 $33.34 $29.42 7,425
2018-05-07 $33.27 $33.38 $33.15 $33.21 $29.30 6,260
2018-05-04 $33.18 $33.68 $33.18 $33.61 $29.65 3,799
2018-05-03 $33.25 $33.40 $32.95 $33.33 $29.41 2,666
2018-05-02 $33.82 $33.82 $33.58 $33.59 $29.64 3,266
2018-05-01 $33.60 $33.66 $33.24 $33.66 $29.70 10,131
2018-04-30 $34.13 $34.13 $33.83 $33.88 $29.89 7,412
2018-04-27 $34.01 $34.01 $34.01 $34.01 $30.01 700
2018-04-26 $33.70 $33.72 $33.70 $33.71 $29.74 1,209
2018-04-25 $33.50 $33.51 $33.37 $33.51 $29.56 2,032
2018-04-24 $33.57 $33.67 $33.57 $33.67 $29.71 1,763
2018-04-23 $33.95 $33.95 $33.70 $33.80 $29.82 2,138
2018-04-20 $34.10 $34.10 $33.93 $33.99 $29.99 19,490
2018-04-19 $34.43 $34.45 $34.30 $34.43 $30.38 3,817
2018-04-18 $34.37 $34.52 $34.28 $34.51 $30.45 4,802
2018-04-17 $34.11 $34.24 $34.06 $34.24 $30.21 3,160
2018-04-16 $34.09 $34.30 $34.09 $34.24 $30.21 47,562
2018-04-13 $34.21 $34.28 $34.16 $34.16 $30.14 3,692
2018-04-12 $34.45 $34.51 $34.42 $34.51 $30.45 4,444
2018-04-11 $34.46 $34.49 $34.34 $34.49 $30.43 1,708
2018-04-10 $34.26 $34.43 $34.26 $34.43 $30.38 1,536
2018-04-09 $33.84 $34.10 $33.84 $33.93 $29.94 2,176
2018-04-06 $34.33 $34.33 $33.82 $33.82 $29.83 2,686
2018-04-05 $34.63 $34.68 $34.50 $34.67 $30.59 1,959
2018-04-04 $33.80 $34.55 $33.80 $34.50 $30.44 4,203
2018-04-03 $34.53 $34.61 $34.31 $34.59 $30.52 7,079
2018-04-02 $34.54 $34.54 $33.83 $33.83 $29.85 4,939
2018-03-29 $34.40 $34.94 $34.38 $34.63 $30.55 3,064
2018-03-28 $34.15 $34.33 $33.98 $34.22 $30.19 4,230
2018-03-27 $34.74 $34.80 $34.19 $34.19 $30.17 7,216
2018-03-26 $34.57 $34.57 $34.57 $34.57 $30.50 2,147
2018-03-23 $34.39 $34.39 $33.93 $33.93 $29.94 7,467
2018-03-22 $34.70 $34.70 $34.46 $34.49 $30.43 2,636
2018-03-21 $34.86 $35.24 $34.86 $35.21 $31.07 3,165
2018-03-20 $34.84 $34.89 $34.74 $34.84 $30.74 2,674
2018-03-19 $34.76 $34.80 $34.52 $34.65 $30.55 9,616
2018-03-16 $34.79 $35.00 $34.79 $35.00 $30.86 1,998
2018-03-15 $35.03 $35.04 $34.91 $34.91 $30.77 1,728
2018-03-14 $35.15 $35.26 $34.92 $35.13 $30.97 5,676
2018-03-13 $35.37 $35.37 $35.03 $35.03 $30.88 4,267
2018-03-12 $35.29 $35.38 $35.22 $35.36 $31.18 5,110
2018-03-09 $34.85 $35.28 $34.85 $35.28 $31.10 971
2018-03-08 $34.67 $34.71 $34.59 $34.59 $30.50 7,574
2018-03-07 $34.56 $34.77 $34.54 $34.77 $30.66 4,356
2018-03-06 $35.01 $35.01 $34.80 $34.83 $30.71 2,720
2018-03-05 $34.28 $34.72 $33.95 $34.66 $30.56 7,104
2018-03-02 $34.14 $34.52 $34.05 $34.52 $30.43 1,296
2018-03-01 $34.68 $34.87 $34.13 $34.46 $30.38 9,809
2018-02-28 $34.96 $34.96 $34.50 $34.50 $30.42 5,521
2018-02-27 $35.47 $35.47 $34.86 $34.91 $30.78 5,850
2018-02-26 $35.62 $35.83 $35.50 $35.83 $31.59 16,037
2018-02-23 $35.33 $35.43 $35.20 $35.43 $31.24 2,098
2018-02-22 $34.94 $34.95 $34.80 $34.84 $30.72 3,650
2018-02-21 $35.23 $35.33 $35.01 $35.01 $30.87 3,255
2018-02-20 $34.56 $34.97 $34.56 $34.79 $30.67 911
2018-02-16 $35.20 $35.45 $35.16 $35.25 $31.07 8,497
2018-02-15 $35.33 $35.33 $35.14 $35.29 $31.11 3,901
2018-02-14 $34.01 $34.83 $34.01 $34.79 $30.67 1,564
2018-02-13 $33.84 $34.82 $33.70 $34.15 $30.11 28,630
2018-02-12 $33.76 $34.04 $33.71 $33.84 $29.84 2,355
2018-02-09 $33.06 $33.42 $32.56 $33.05 $29.14 7,234
2018-02-08 $33.94 $33.94 $32.93 $32.93 $29.04 3,771
2018-02-07 $34.69 $34.70 $34.19 $34.27 $30.22 2,906
2018-02-06 $34.37 $35.41 $34.37 $35.30 $31.12 31,071
2018-02-05 $35.24 $35.41 $34.52 $34.52 $30.43 44,700
2018-02-02 $35.53 $35.55 $35.18 $35.18 $31.02 6,335
2018-02-01 $35.99 $36.17 $35.98 $36.02 $31.76 27,695
2018-01-31 $36.14 $36.14 $35.87 $35.95 $31.69 3,573
2018-01-30 $35.98 $35.98 $35.64 $35.82 $31.58 5,831
2018-01-29 $36.36 $36.36 $36.18 $36.25 $31.96 2,972
2018-01-26 $36.52 $36.70 $36.39 $36.70 $32.36 11,080
2018-01-25 $36.40 $36.59 $36.30 $36.36 $32.06 6,411
2018-01-24 $36.25 $36.32 $36.24 $36.32 $32.02 1,467
2018-01-23 $35.93 $35.95 $35.86 $35.90 $31.65 6,577
2018-01-22 $35.82 $35.93 $35.69 $35.93 $31.68 10,236
2018-01-19 $35.58 $35.70 $35.48 $35.67 $31.44 15,370
2018-01-18 $35.23 $35.41 $35.23 $35.38 $31.19 4,031
2018-01-17 $35.01 $35.33 $35.00 $35.27 $31.10 3,817
2018-01-16 $35.08 $35.08 $34.78 $34.85 $30.73 3,403
2018-01-12 $34.63 $34.88 $34.63 $34.88 $30.75 4,115
2018-01-11 $34.42 $34.42 $34.42 $34.42 $30.35 231
2018-01-10 $34.23 $34.32 $34.23 $34.27 $30.22 1,443
2018-01-09 $34.48 $34.52 $34.36 $34.49 $30.41 14,356
2018-01-08 $34.46 $34.57 $34.41 $34.55 $30.46 14,496
2018-01-05 $34.31 $34.50 $34.31 $34.50 $30.42 4,684
2018-01-04 $34.27 $34.84 $34.18 $34.18 $30.14 2,666
2018-01-03 $33.83 $34.13 $33.83 $34.11 $30.07 8,527
2018-01-02 $33.52 $33.85 $33.52 $33.85 $29.84 47,375
2017-12-29 $33.52 $33.52 $33.20 $33.20 $29.27 9,776
2017-12-28 $33.25 $33.25 $33.14 $33.15 $29.23 5,119
2017-12-27 $33.00 $33.00 $32.91 $32.97 $29.07 8,717
2017-12-26 $32.83 $32.83 $32.77 $32.83 $28.94 2,556
2017-12-22 $32.96 $32.98 $32.91 $32.97 $28.92 2,286
2017-12-21 $32.91 $32.91 $32.73 $32.82 $28.79 9,759
2017-12-20 $32.64 $32.83 $32.60 $32.72 $28.70 7,666
2017-12-19 $32.72 $32.72 $32.56 $32.57 $28.56 2,484
2017-12-18 $32.75 $32.75 $32.73 $32.73 $28.70 1,670
2017-12-15 $32.40 $32.45 $32.30 $32.45 $28.46 6,919
2017-12-14 $32.42 $32.47 $32.34 $32.38 $28.40 9,243
2017-12-13 $32.26 $32.45 $32.26 $32.45 $28.46 2,945
2017-12-12 $32.02 $32.02 $31.81 $31.99 $28.06 3,688
2017-12-11 $32.11 $32.17 $32.11 $32.14 $28.19 5,850
2017-12-08 $32.13 $32.13 $31.90 $32.00 $28.07 4,863
2017-12-07 $31.70 $31.76 $31.70 $31.76 $27.86 871
2017-12-06 $31.75 $31.90 $31.72 $31.81 $27.90 2,827
2017-12-05 $32.44 $32.44 $32.23 $32.36 $28.38 11,420
2017-12-04 $32.28 $32.30 $32.25 $32.25 $28.29 2,901
2017-12-01 $32.29 $32.29 $31.89 $32.12 $28.17 7,315
2017-11-30 $32.39 $32.39 $32.21 $32.21 $28.25 5,504
2017-11-29 $32.39 $32.39 $32.30 $32.30 $28.33 3,252
2017-11-28 $32.68 $32.68 $32.68 $32.68 $28.67 3,960
2017-11-27 $32.77 $32.77 $32.48 $32.48 $28.49 7,720
2017-11-24 $32.91 $32.91 $32.74 $32.81 $28.78 3,002
2017-11-22 $32.84 $32.84 $32.73 $32.82 $28.79 4,807
2017-11-21 $32.62 $32.82 $32.51 $32.67 $28.66 21,311
2017-11-20 $32.22 $32.29 $32.14 $32.29 $28.32 10,469
2017-11-17 $32.39 $32.39 $32.24 $32.34 $28.37 2,861
2017-11-16 $32.16 $32.26 $32.16 $32.22 $28.26 6,307
2017-11-15 $31.88 $31.88 $31.66 $31.75 $27.85 10,936
2017-11-14 $32.10 $32.10 $31.90 $31.90 $27.98 1,440
2017-11-13 $32.14 $32.14 $31.93 $32.09 $28.15 4,005
2017-11-10 $32.22 $32.22 $32.17 $32.21 $28.25 2,543
2017-11-09 $32.25 $32.33 $32.10 $32.17 $28.22 3,759
2017-11-08 $32.55 $32.55 $32.46 $32.52 $28.52 4,332
2017-11-07 $32.58 $32.58 $32.30 $32.31 $28.34 5,245
2017-11-06 $32.46 $32.54 $32.35 $32.51 $28.52 6,492
2017-11-03 $32.31 $32.37 $32.15 $32.34 $28.37 9,367
2017-11-02 $32.43 $32.45 $32.39 $32.45 $28.46 2,495
2017-11-01 $32.63 $32.63 $32.39 $32.39 $28.41 5,644
2017-10-31 $32.31 $32.31 $32.22 $32.28 $28.31 2,489
2017-10-30 $31.91 $32.18 $31.91 $32.06 $28.12 6,977
2017-10-27 $32.10 $32.20 $32.04 $32.15 $28.20 8,646
2017-10-26 $32.10 $32.10 $31.97 $31.97 $28.04 503
2017-10-25 $32.22 $32.27 $31.94 $31.99 $28.06 2,763
2017-10-24 $32.15 $32.22 $32.13 $32.20 $28.24 2,263
2017-10-23 $32.22 $32.22 $32.09 $32.15 $28.20 6,331
2017-10-20 $32.34 $32.34 $32.30 $32.30 $28.33 403
2017-10-19 $32.30 $32.32 $32.16 $32.21 $28.25 7,182
2017-10-18 $32.48 $32.57 $32.43 $32.56 $28.56 2,748
2017-10-17 $32.56 $32.56 $32.38 $32.49 $28.50 3,406
2017-10-16 $32.68 $32.68 $32.55 $32.64 $28.63 3,274
2017-10-13 $32.59 $32.64 $32.59 $32.64 $28.63 1,553
2017-10-12 $32.41 $32.41 $32.34 $32.37 $28.39 2,109
2017-10-11 $32.21 $32.35 $32.21 $32.35 $28.38 2,572
2017-10-10 $32.21 $32.21 $32.07 $32.07 $28.13 2,382
2017-10-09 $31.67 $31.85 $31.67 $31.85 $27.94 628
2017-10-06 $31.88 $31.91 $31.88 $31.91 $27.99 879
2017-10-05 $32.11 $32.19 $32.11 $32.19 $28.23 1,405
2017-10-04 $32.00 $32.00 $31.94 $31.94 $28.01 390
2017-10-03 $31.59 $31.90 $31.59 $31.89 $27.97 3,936
2017-10-02 $31.57 $31.60 $31.54 $31.58 $27.70 1,548
2017-09-29 $31.57 $31.60 $31.54 $31.54 $27.67 3,633
2017-09-28 $31.24 $31.26 $31.21 $31.22 $27.38 2,144
2017-09-27 $31.11 $31.36 $31.11 $31.34 $27.49 3,508
2017-09-26 $31.60 $31.60 $31.39 $31.45 $27.59 1,441
2017-09-25 $32.08 $32.08 $31.76 $31.90 $27.61 4,060
2017-09-22 $32.35 $32.35 $32.23 $32.29 $27.95 3,503
2017-09-21 $32.57 $32.60 $32.40 $32.53 $28.16 21,081
2017-09-20 $32.54 $32.54 $32.52 $32.52 $28.15 1,297
2017-09-19 $32.51 $32.53 $32.45 $32.53 $28.16 3,430
2017-09-18 $32.69 $32.69 $32.52 $32.59 $28.21 5,820
2017-09-15 $32.53 $32.57 $32.53 $32.57 $28.19 854
2017-09-14 $32.04 $32.35 $32.04 $32.33 $27.98 2,976
2017-09-13 $32.34 $32.34 $32.25 $32.29 $27.95 1,025
2017-09-12 $32.52 $32.57 $32.48 $32.57 $28.19 3,304
2017-09-11 $32.53 $32.60 $32.49 $32.52 $28.15 1,839
2017-09-08 $32.47 $32.47 $32.27 $32.27 $27.93 5,700
2017-09-07 $32.34 $32.48 $32.34 $32.48 $28.11 7,638
2017-09-06 $32.01 $32.27 $32.01 $32.20 $27.87 12,704
2017-09-05 $32.27 $32.27 $31.94 $32.02 $27.72 4,480
2017-09-01 $32.29 $32.33 $32.29 $32.33 $27.98 1,120
2017-08-31 $32.15 $32.19 $32.12 $32.19 $27.86 4,916
2017-08-30 $32.08 $32.13 $32.03 $32.11 $27.79 3,747
2017-08-29 $31.94 $32.05 $31.94 $32.05 $27.74 1,897
2017-08-28 $32.18 $32.18 $32.02 $32.05 $27.74 2,153
2017-08-25 $31.84 $32.05 $31.84 $32.02 $27.72 2,002
2017-08-24 $31.76 $31.77 $31.76 $31.77 $27.50 608
2017-08-23 $31.52 $31.70 $31.52 $31.66 $27.40 5,196
2017-08-22 $31.60 $31.65 $31.55 $31.61 $27.36 4,646
2017-08-21 $31.26 $31.33 $31.26 $31.31 $27.10 935
2017-08-18 $31.05 $31.30 $31.05 $31.22 $27.02 14,569
2017-08-17 $31.29 $31.29 $31.09 $31.09 $26.91 1,338
2017-08-16 $31.29 $31.41 $31.26 $31.41 $27.19 11,414
2017-08-15 $31.04 $31.13 $31.01 $31.11 $26.93 5,898
2017-08-14 $31.04 $31.16 $31.04 $31.09 $26.91 4,177
2017-08-11 $30.90 $31.05 $30.86 $30.95 $26.79 10,238
2017-08-10 $31.22 $31.22 $30.85 $30.93 $26.78 2,119
2017-08-09 $31.34 $31.38 $31.27 $31.38 $27.16 3,579
2017-08-08 $31.74 $31.74 $31.59 $31.59 $27.34 1,272
2017-08-07 $31.50 $31.59 $31.50 $31.55 $27.31 2,776
2017-08-04 $31.42 $31.45 $31.34 $31.45 $27.22 3,492
2017-08-03 $31.30 $31.35 $31.30 $31.32 $27.11 2,391
2017-08-02 $31.42 $31.46 $31.27 $31.45 $27.22 3,907
2017-08-01 $31.38 $31.40 $31.29 $31.35 $27.14 3,984
2017-07-31 $31.20 $31.20 $31.13 $31.19 $27.00 970
2017-07-28 $31.25 $31.28 $31.19 $31.28 $27.08 6,106
2017-07-27 $31.53 $31.53 $31.22 $31.23 $27.03 3,722
2017-07-26 $31.30 $31.47 $31.23 $31.47 $27.24 4,171
2017-07-25 $31.24 $31.24 $31.18 $31.18 $26.99 1,576
2017-07-24 $31.42 $31.42 $31.18 $31.25 $27.05 8,096
2017-07-21 $31.19 $31.20 $31.16 $31.18 $26.99 1,386
2017-07-20 $31.33 $31.33 $31.21 $31.22 $27.02 4,579
2017-07-19 $31.26 $31.26 $31.18 $31.23 $27.04 3,675
2017-07-18 $30.92 $31.02 $30.92 $31.01 $26.84 4,573
2017-07-17 $30.95 $30.97 $30.95 $30.97 $26.81 1,559
2017-07-14 $31.04 $31.12 $30.97 $31.12 $26.94 4,786
2017-07-13 $30.72 $30.75 $30.66 $30.75 $26.62 2,183
2017-07-12 $30.65 $30.67 $30.64 $30.64 $26.52 2,921
2017-07-11 $30.07 $30.17 $29.99 $30.17 $26.11 3,457
2017-07-10 $29.85 $29.95 $29.82 $29.94 $25.92 1,573
2017-07-07 $29.81 $29.85 $29.69 $29.83 $25.82 2,406
2017-07-06 $29.76 $29.76 $29.66 $29.66 $25.67 1,579
2017-07-05 $29.82 $30.00 $29.82 $29.98 $25.95 1,610
2017-07-03 $30.13 $30.15 $30.08 $30.15 $26.10 1,493
2017-06-30 $30.04 $30.04 $29.94 $29.99 $25.96 3,868
2017-06-29 $29.91 $29.91 $29.65 $29.75 $25.75 8,730
2017-06-28 $30.05 $30.12 $30.05 $30.12 $26.07 2,301
2017-06-27 $29.92 $29.92 $29.92 $29.92 $25.90 526
2017-06-26 $30.19 $30.19 $30.16 $30.16 $26.11 863
2017-06-23 $30.12 $30.17 $30.10 $30.10 $25.88 1,205
2017-06-22 $30.42 $30.42 $30.00 $30.01 $25.80 1,250
2017-06-21 $29.84 $29.84 $29.84 $29.84 $25.65 1,691
2017-06-20 $29.86 $29.86 $29.78 $29.84 $25.65 1,974
2017-06-19 $30.09 $30.17 $30.09 $30.14 $25.91 3,357
2017-06-16 $29.85 $29.98 $29.79 $29.98 $25.78 11,201
2017-06-15 $29.82 $29.83 $29.72 $29.79 $25.61 3,276
2017-06-14 $30.31 $30.31 $30.17 $30.17 $25.94 2,584
2017-06-13 $30.19 $30.25 $30.18 $30.25 $26.01 4,366
2017-06-12 $30.08 $30.09 $29.98 $30.03 $25.82 4,744
2017-06-09 $30.31 $30.31 $30.05 $30.15 $25.92 1,917
2017-06-08 $30.35 $30.35 $30.28 $30.28 $26.03 2,749
2017-06-07 $30.35 $30.38 $30.21 $30.31 $26.06 2,092
2017-06-06 $30.39 $30.42 $30.34 $30.42 $26.15 2,920
2017-06-05 $30.46 $30.46 $30.38 $30.42 $26.15 2,612
2017-06-02 $30.30 $30.43 $30.30 $30.43 $26.16 5,407
2017-06-01 $30.14 $30.28 $30.13 $30.27 $26.02 5,437
2017-05-31 $30.17 $30.17 $30.01 $30.07 $25.85 2,850
2017-05-30 $30.23 $30.28 $30.22 $30.28 $26.03 1,258
2017-05-26 $30.30 $30.32 $30.27 $30.30 $26.05 3,282
2017-05-25 $30.37 $30.37 $30.25 $30.27 $26.02 3,635
2017-05-24 $30.11 $30.27 $30.09 $30.21 $25.97 5,993
2017-05-23 $29.99 $30.02 $29.90 $30.02 $25.81 1,722
2017-05-22 $29.96 $30.00 $29.96 $30.00 $25.79 1,151
2017-05-19 $29.99 $30.01 $29.93 $29.93 $25.73 8,208
2017-05-18 $29.39 $29.63 $29.36 $29.61 $25.46 2,791
2017-05-17 $30.20 $30.20 $30.00 $30.00 $25.79 2,066
2017-05-16 $30.72 $30.72 $30.33 $30.40 $26.14 3,881
2017-05-15 $30.34 $30.35 $30.31 $30.31 $26.06 4,609
2017-05-12 $30.06 $30.07 $29.99 $29.99 $25.78 1,820
2017-05-11 $29.96 $29.96 $29.92 $29.94 $25.74 1,371
2017-05-10 $29.81 $29.97 $29.81 $29.94 $25.74 2,503
2017-05-09 $29.74 $30.06 $29.74 $29.84 $25.65 12,910
2017-05-08 $29.73 $29.73 $29.57 $29.63 $25.47 2,329
2017-05-05 $29.52 $29.67 $29.52 $29.67 $25.51 1,495
2017-05-04 $29.58 $29.58 $29.42 $29.42 $25.29 6,214
2017-05-03 $29.84 $29.84 $29.75 $29.75 $25.58 319
2017-05-02 $29.98 $30.01 $29.98 $29.98 $25.78 3,662
2017-05-01 $30.35 $30.35 $29.87 $29.87 $25.68 3,131
2017-04-28 $29.73 $29.77 $29.71 $29.77 $25.59 1,770
2017-04-27 $29.57 $29.57 $29.57 $29.57 $25.42 127
2017-04-26 $29.77 $29.78 $29.75 $29.78 $25.60 1,755
2017-04-25 $29.87 $29.90 $29.79 $29.87 $25.68 1,453
2017-04-24 $29.66 $29.66 $29.60 $29.60 $25.44 2,598
2017-04-21 $29.29 $29.30 $29.26 $29.26 $25.16 895
2017-04-20 $29.19 $29.25 $29.19 $29.22 $25.12 1,214
2017-04-19 $29.01 $29.15 $28.95 $28.95 $24.89 6,773
2017-04-18 $29.22 $29.26 $29.19 $29.26 $25.16 712
2017-04-17 $29.41 $29.55 $29.41 $29.55 $25.41 2,017
2017-04-13 $29.51 $29.68 $29.47 $29.47 $25.34 2,543
2017-04-12 $29.30 $29.30 $29.22 $29.22 $25.12 1,190
2017-04-11 $29.25 $29.25 $29.25 $29.25 $25.15 562
2017-04-10 $29.32 $29.32 $29.25 $29.25 $25.15 2,585
2017-04-07 $29.44 $29.54 $29.44 $29.45 $25.32 3,330
2017-04-06 $29.56 $29.56 $29.49 $29.49 $25.35 2,240
2017-04-05 $29.77 $29.77 $29.62 $29.62 $25.47 1,665
2017-04-04 $29.58 $29.74 $29.58 $29.73 $25.56 4,948
2017-04-03 $29.54 $29.57 $29.47 $29.57 $25.42 1,987
2017-03-31 $29.53 $29.53 $29.36 $29.36 $25.24 799
2017-03-30 $29.82 $29.82 $29.73 $29.80 $25.62 4,163
2017-03-29 $29.79 $29.83 $29.74 $29.83 $25.65 3,863
2017-03-28 $29.79 $29.79 $29.79 $29.79 $25.62 1,739
2017-03-27 $29.60 $29.78 $29.60 $29.78 $25.60 6,442
2017-03-24 $29.90 $29.90 $29.87 $29.87 $25.65 1,571
2017-03-23 $29.87 $29.89 $29.79 $29.89 $25.67 1,716
2017-03-22 $29.69 $29.87 $29.69 $29.87 $25.65 7,117
2017-03-21 $30.07 $30.07 $29.70 $29.70 $25.50 9,367
2017-03-20 $29.91 $29.94 $29.91 $29.94 $25.71 1,947
2017-03-17 $29.67 $29.70 $29.60 $29.70 $25.50 3,633
2017-03-16 $29.66 $29.66 $29.63 $29.63 $25.44 2,915
2017-03-15 $28.96 $28.96 $28.93 $28.93 $24.85 1,796
2017-03-14 $28.75 $28.79 $28.75 $28.75 $24.69 580
2017-03-13 $28.85 $28.85 $28.77 $28.77 $24.70 1,183
2017-03-10 $28.43 $28.43 $28.43 $28.43 $24.42 725
2017-03-09 $28.55 $28.55 $28.21 $28.21 $24.23 2,049
2017-03-08 $28.77 $28.77 $28.61 $28.65 $24.60 6,482
2017-03-07 $28.84 $28.90 $28.76 $28.86 $24.78 2,721
2017-03-06 $28.83 $28.83 $28.80 $28.82 $24.75 4,263
2017-03-03 $28.75 $28.75 $28.72 $28.72 $24.67 913
2017-03-02 $28.62 $28.68 $28.62 $28.68 $24.63 3,268
2017-03-01 $29.06 $29.14 $29.06 $29.06 $24.95 2,741
2017-02-28 $28.79 $28.79 $28.76 $28.77 $24.71 2,874
2017-02-27 $28.99 $28.99 $28.93 $28.97 $24.88 10,097
2017-02-24 $29.15 $29.15 $29.02 $29.02 $24.92 3,226
2017-02-23 $29.43 $29.43 $29.33 $29.36 $25.21 1,736
2017-02-22 $29.30 $29.30 $29.30 $29.30 $25.16 1,159
2017-02-21 $29.14 $29.18 $29.11 $29.17 $25.05 4,582
2017-02-17 $28.95 $28.95 $28.90 $28.92 $24.84 591
2017-02-16 $29.18 $29.18 $29.14 $29.15 $25.03 2,898
2017-02-15 $29.03 $29.03 $29.03 $29.03 $24.93 0
2017-02-14 $28.82 $29.07 $28.82 $29.03 $24.93 11,944
2017-02-13 $28.48 $28.48 $28.48 $28.48 $24.46 0
2017-02-10 $28.48 $28.48 $28.48 $28.48 $24.46 18
2017-02-09 $28.57 $28.75 $28.27 $28.48 $24.46 27,515
2017-02-08 $28.40 $28.50 $28.40 $28.45 $24.43 3,715
2017-02-07 $28.77 $28.77 $28.33 $28.33 $24.33 3,983
2017-02-06 $28.47 $28.47 $28.47 $28.47 $24.45 0
2017-02-03 $28.47 $28.47 $28.47 $28.47 $24.45 100
2017-02-02 $28.33 $28.33 $28.33 $28.33 $24.33 0
2017-02-01 $28.30 $28.33 $28.30 $28.33 $24.33 2,887
2017-01-31 $28.12 $28.12 $28.12 $28.12 $24.15 0
2017-01-30 $28.12 $28.14 $28.07 $28.12 $24.15 2,050
2017-01-27 $28.22 $28.24 $28.20 $28.21 $24.23 3,512
2017-01-26 $28.20 $28.26 $28.18 $28.26 $24.27 3,917
2017-01-25 $28.15 $28.18 $28.13 $28.15 $24.17 1,465
2017-01-24 $28.09 $28.12 $28.08 $28.10 $24.13 1,784
2017-01-23 $27.84 $27.93 $27.84 $27.93 $23.98 5,971
2017-01-20 $27.49 $27.64 $27.49 $27.52 $23.63 8,386
2017-01-19 $27.54 $27.54 $27.44 $27.44 $23.56 567
2017-01-18 $27.71 $27.71 $27.59 $27.59 $23.69 2,741
2017-01-17 $27.66 $27.85 $27.66 $27.83 $23.90 4,836
2017-01-13 $27.71 $27.75 $27.71 $27.75 $23.83 3,924
2017-01-12 $27.76 $27.77 $27.74 $27.74 $23.82 446
2017-01-11 $27.60 $27.63 $27.56 $27.57 $23.68 3,366
2017-01-10 $27.49 $27.49 $27.49 $27.49 $23.61 821
2017-01-09 $27.25 $27.32 $27.25 $27.31 $23.45 864
2017-01-06 $27.31 $27.32 $27.29 $27.30 $23.44 4,452
2017-01-05 $27.32 $27.48 $27.32 $27.48 $23.60 2,568
2017-01-04 $27.23 $27.25 $27.20 $27.25 $23.40 3,322
2017-01-03 $27.07 $27.10 $26.93 $26.94 $23.13 12,827
2016-12-30 $26.80 $26.82 $26.74 $26.78 $23.00 3,885
2016-12-29 $26.81 $27.14 $26.76 $27.14 $23.31 6,351
2016-12-28 $26.41 $26.41 $26.41 $26.41 $22.68 25
2016-12-27 $26.42 $26.43 $26.41 $26.41 $22.68 500
2016-12-23 $26.27 $26.27 $26.24 $26.27 $22.56 2,519
2016-12-22 $26.29 $26.31 $26.22 $26.31 $22.49 2,736
2016-12-21 $26.62 $26.78 $26.61 $26.61 $22.75 3,920
2016-12-20 $26.57 $26.66 $26.57 $26.64 $22.77 1,559
2016-12-19 $26.69 $26.69 $26.63 $26.63 $22.76 540
2016-12-16 $26.86 $26.86 $26.65 $26.71 $22.83 1,948
2016-12-15 $26.82 $26.92 $26.82 $26.92 $23.01 1,366
2016-12-14 $27.28 $27.35 $26.87 $26.87 $22.97 2,886
2016-12-13 $27.39 $27.53 $27.39 $27.53 $23.53 2,405
2016-12-12 $27.19 $27.20 $27.13 $27.19 $23.24 1,609
2016-12-09 $27.28 $27.33 $27.28 $27.33 $23.36 1,960
2016-12-08 $27.23 $27.39 $27.23 $27.39 $23.41 3,452
2016-12-07 $27.23 $27.27 $27.23 $27.27 $23.31 753
2016-12-06 $26.82 $26.90 $26.80 $26.90 $22.99 2,987
2016-12-05 $26.68 $26.68 $26.63 $26.67 $22.80 809
2016-12-02 $26.40 $26.40 $26.40 $26.40 $22.57 0
2016-12-01 $26.50 $26.50 $26.40 $26.40 $22.57 2,545
2016-11-30 $26.70 $26.71 $26.67 $26.68 $22.80 2,474
2016-11-29 $26.59 $26.68 $26.56 $26.68 $22.81 3,328
2016-11-28 $26.70 $26.70 $26.67 $26.67 $22.80 2,010
2016-11-25 $26.52 $26.52 $26.52 $26.52 $22.67 1,071
2016-11-23 $26.54 $26.54 $26.39 $26.46 $22.62 2,689
2016-11-22 $26.55 $26.56 $26.53 $26.53 $22.68 2,096
2016-11-21 $26.30 $26.30 $26.27 $26.27 $22.45 2,666
2016-11-18 $26.53 $26.53 $26.03 $26.14 $22.34 8,120
2016-11-17 $26.22 $26.23 $26.10 $26.12 $22.33 5,888
2016-11-16 $26.00 $26.09 $25.99 $25.99 $22.22 4,144
2016-11-15 $26.20 $26.23 $26.17 $26.23 $22.42 3,006
2016-11-14 $25.90 $25.90 $25.90 $25.90 $22.14 250
2016-11-11 $26.09 $26.09 $25.92 $25.92 $22.16 11,058
2016-11-10 $27.72 $27.72 $26.43 $26.48 $22.64 8,394
2016-11-09 $26.91 $27.27 $26.23 $27.09 $23.16 11,257
2016-11-08 $27.41 $28.04 $27.41 $27.80 $23.76 5,857
2016-11-07 $27.27 $27.49 $27.27 $27.49 $23.50 1,525
2016-11-04 $26.53 $26.84 $26.53 $26.68 $22.81 4,992
2016-11-03 $27.04 $27.06 $26.94 $26.94 $23.03 1,325
2016-11-02 $27.05 $27.05 $26.91 $26.91 $23.00 982
2016-11-01 $27.32 $27.32 $27.05 $27.22 $23.27 6,922
2016-10-31 $27.28 $27.28 $27.26 $27.26 $23.30 1,499
2016-10-28 $27.02 $27.02 $27.02 $27.02 $23.09 150
2016-10-27 $27.26 $27.26 $27.23 $27.23 $23.28 2,547
2016-10-26 $27.50 $27.50 $27.32 $27.32 $23.35 4,984
2016-10-25 $27.64 $27.64 $27.64 $27.64 $23.63 483
2016-10-24 $27.41 $27.41 $27.41 $27.41 $23.43 103
2016-10-21 $27.41 $27.41 $27.41 $27.41 $23.43 265
2016-10-20 $27.50 $27.50 $27.50 $27.50 $23.51 3,938
2016-10-19 $27.52 $27.57 $27.52 $27.57 $23.57 2,827
2016-10-18 $27.40 $27.43 $27.40 $27.43 $23.45 6,459
2016-10-17 $26.98 $26.98 $26.94 $26.94 $23.03 1,426
2016-10-14 $27.02 $27.02 $27.02 $27.02 $23.10 1,457
2016-10-13 $26.82 $26.89 $26.68 $26.88 $22.98 3,789
2016-10-12 $26.99 $27.06 $26.99 $27.06 $23.13 996
2016-10-11 $27.17 $27.17 $27.02 $27.02 $23.10 2,750
2016-10-10 $27.70 $27.73 $27.70 $27.73 $23.71 1,398
2016-10-07 $27.49 $27.50 $27.34 $27.48 $23.49 3,179
2016-10-06 $27.41 $27.42 $27.41 $27.42 $23.44 3,792
2016-10-05 $27.21 $27.21 $27.21 $27.21 $23.26 0
2016-10-04 $27.14 $27.22 $27.14 $27.21 $23.26 3,694
2016-10-03 $27.31 $27.31 $27.31 $27.31 $23.34 8
2016-09-30 $27.36 $27.36 $27.31 $27.31 $23.34 393
2016-09-29 $27.50 $27.50 $27.27 $27.27 $23.31 2,991
2016-09-28 $27.14 $27.14 $27.14 $27.14 $23.20 0
2016-09-27 $27.15 $27.15 $27.14 $27.14 $23.20 243
2016-09-26 $27.23 $27.23 $27.23 $27.23 $23.28 269
2016-09-23 $27.81 $27.82 $27.81 $27.82 $23.37 394
2016-09-22 $28.18 $28.18 $28.17 $28.17 $23.67 1,553
2016-09-21 $27.67 $27.71 $27.57 $27.67 $23.25 820
2016-09-20 $27.48 $27.51 $27.48 $27.49 $23.10 3,181
2016-09-19 $27.50 $27.50 $27.42 $27.42 $23.04 1,162
2016-09-16 $27.16 $27.16 $27.16 $27.16 $22.82 1,298
2016-09-15 $26.98 $26.98 $26.98 $26.98 $22.66 0
2016-09-14 $26.98 $26.98 $26.98 $26.98 $22.66 530
2016-09-13 $26.98 $26.98 $26.77 $26.77 $22.49 529
2016-09-12 $27.00 $27.52 $27.00 $27.52 $23.12 3,364
2016-09-09 $27.75 $27.75 $27.47 $27.47 $23.08 3,886
2016-09-08 $28.16 $28.16 $28.10 $28.10 $23.61 1,050
2016-09-07 $28.18 $28.18 $28.13 $28.15 $23.65 2,558
2016-09-06 $28.00 $28.22 $28.00 $28.22 $23.71 503
2016-09-02 $27.56 $27.68 $27.56 $27.68 $23.26 5,432
2016-09-01 $27.15 $27.27 $27.14 $27.27 $22.91 1,238
2016-08-31 $27.27 $27.27 $27.26 $27.26 $22.90 397
2016-08-30 $27.59 $27.59 $27.47 $27.47 $23.08 1,300
2016-08-29 $27.48 $27.53 $27.48 $27.49 $23.09 3,415
2016-08-26 $27.53 $27.53 $27.24 $27.24 $22.89 2,062
2016-08-25 $27.62 $27.62 $27.60 $27.60 $23.19 657
2016-08-24 $27.70 $27.70 $27.70 $27.70 $23.27 12
2016-08-23 $27.86 $27.86 $27.70 $27.70 $23.27 4,450
2016-08-22 $27.73 $27.73 $27.66 $27.67 $23.25 3,003
2016-08-19 $27.91 $27.91 $27.91 $27.91 $23.45 245
2016-08-18 $28.09 $28.09 $28.09 $28.09 $23.60 200
2016-08-17 $27.90 $27.90 $27.79 $27.79 $23.35 217
2016-08-16 $28.11 $28.11 $28.11 $28.11 $23.62 615
2016-08-15 $27.81 $27.81 $27.81 $27.81 $23.36 0
2016-08-12 $27.81 $27.81 $27.81 $27.81 $23.36 0
2016-08-11 $27.81 $27.81 $27.81 $27.81 $23.36 0
2016-08-10 $27.77 $27.81 $27.77 $27.81 $23.36 812
2016-08-09 $27.78 $27.89 $27.78 $27.84 $23.39 3,085
2016-08-08 $27.10 $27.10 $27.10 $27.10 $22.77 50
2016-08-05 $27.10 $27.10 $27.10 $27.10 $22.77 0
2016-08-04 $26.96 $27.10 $26.96 $27.10 $22.77 463
2016-08-03 $26.89 $26.89 $26.89 $26.89 $22.59 332
2016-08-02 $26.96 $26.96 $26.75 $26.75 $22.47 864
2016-08-01 $27.09 $27.10 $27.09 $27.10 $22.77 2,355
2016-07-29 $26.82 $26.82 $26.82 $26.82 $22.53 0
2016-07-28 $26.84 $26.84 $26.82 $26.82 $22.53 1,010
2016-07-27 $26.91 $26.91 $26.86 $26.86 $22.57 806
2016-07-26 $26.90 $26.90 $26.81 $26.81 $22.52 2,455
2016-07-25 $26.93 $26.93 $26.93 $26.93 $22.63 21
2016-07-22 $26.92 $26.93 $26.92 $26.93 $22.63 884
2016-07-21 $26.88 $26.88 $26.77 $26.77 $22.49 971
2016-07-20 $26.85 $26.85 $26.84 $26.84 $22.55 525
2016-07-19 $26.69 $26.71 $26.65 $26.67 $22.41 1,402
2016-07-18 $26.77 $26.77 $26.77 $26.77 $22.49 0
2016-07-15 $26.77 $26.77 $26.77 $26.77 $22.49 0
2016-07-14 $26.72 $26.77 $26.72 $26.77 $22.49 2,146
2016-07-13 $26.42 $26.44 $26.33 $26.41 $22.19 2,510
2016-07-12 $26.47 $26.47 $26.43 $26.43 $22.20 905
2016-07-11 $26.10 $26.10 $26.10 $26.10 $21.93 288
2016-07-08 $25.71 $25.86 $25.71 $25.86 $21.73 4,942
2016-07-07 $25.40 $25.40 $25.40 $25.40 $21.34 55
2016-07-06 $25.30 $25.40 $25.30 $25.40 $21.34 1,134
2016-07-05 $25.63 $25.63 $25.63 $25.63 $21.53 269
2016-07-01 $25.90 $25.97 $25.90 $25.97 $21.82 4,796
2016-06-30 $25.75 $25.75 $25.75 $25.75 $21.64 383
2016-06-29 $25.54 $25.54 $25.53 $25.53 $21.45 765
2016-06-28 $24.88 $24.88 $24.88 $24.88 $20.90 709
2016-06-27 $24.24 $24.42 $24.24 $24.34 $20.45 12,632
2016-06-24 $24.97 $25.03 $24.73 $24.78 $20.82 14,210
2016-06-23 $25.73 $25.86 $25.73 $25.86 $21.73 647
2016-06-22 $25.48 $25.48 $25.48 $25.48 $21.41 0
2016-06-21 $25.48 $25.48 $25.48 $25.48 $21.41 300
2016-06-20 $25.35 $25.35 $25.35 $25.35 $21.30 742
2016-06-17 $24.92 $24.93 $24.92 $24.92 $20.83 1,918
2016-06-16 $24.41 $24.81 $24.41 $24.78 $20.72 5,179
2016-06-15 $25.01 $25.01 $24.95 $24.95 $20.86 845
2016-06-14 $24.63 $24.63 $24.63 $24.63 $20.59 300
2016-06-13 $25.00 $25.01 $24.85 $24.87 $20.79 2,840
2016-06-10 $25.30 $25.30 $25.11 $25.15 $21.03 2,075
2016-06-09 $25.65 $25.65 $25.65 $25.65 $21.44 120
2016-06-08 $25.98 $25.98 $25.98 $25.98 $21.72 209
2016-06-07 $25.51 $25.79 $25.51 $25.79 $21.56 3,269
2016-06-06 $25.00 $25.00 $25.00 $25.00 $20.90 0
2016-06-03 $25.00 $25.00 $25.00 $25.00 $20.90 100
2016-06-02 $24.69 $24.69 $24.69 $24.69 $20.64 118
2016-06-01 $24.60 $24.77 $24.57 $24.77 $20.71 3,014
2016-05-31 $24.75 $24.75 $24.62 $24.63 $20.59 1,883
2016-05-27 $24.72 $24.72 $24.72 $24.72 $20.67 815
2016-05-26 $24.65 $24.65 $24.65 $24.65 $20.61 200
2016-05-25 $24.57 $24.57 $24.57 $24.57 $20.54 100
2016-05-24 $24.31 $24.31 $24.31 $24.31 $20.32 200
2016-05-23 $24.15 $24.15 $24.15 $24.15 $20.19 309
2016-05-20 $24.20 $24.20 $24.18 $24.18 $20.22 3,000
2016-05-19 $24.43 $24.43 $24.43 $24.43 $20.42 0
2016-05-18 $24.43 $24.43 $24.43 $24.43 $20.42 50
2016-05-17 $24.43 $24.43 $24.43 $24.43 $20.42 300
2016-05-16 $24.52 $24.52 $24.52 $24.52 $20.50 136
2016-05-13 $24.58 $24.58 $24.35 $24.44 $20.43 4,093
2016-05-12 $24.83 $24.83 $24.60 $24.73 $20.67 5,283
2016-05-11 $24.87 $24.87 $24.76 $24.76 $20.70 930
2016-05-10 $24.71 $24.71 $24.68 $24.68 $20.63 1,155
2016-05-09 $24.69 $24.69 $24.33 $24.40 $20.40 1,370
2016-05-06 $24.73 $24.75 $24.73 $24.75 $20.69 2,200
2016-05-05 $24.86 $24.86 $24.79 $24.80 $20.73 6,383
2016-05-04 $24.92 $24.94 $24.82 $24.82 $20.75 1,498
2016-05-03 $25.44 $25.44 $25.20 $25.22 $21.08 2,966
2016-05-02 $25.76 $25.94 $25.71 $25.80 $21.57 2,441
2016-04-29 $26.80 $26.80 $25.81 $25.81 $21.58 457
2016-04-28 $26.00 $26.15 $25.95 $26.06 $21.79 4,823
2016-04-27 $26.00 $26.20 $25.88 $26.19 $21.90 2,352
2016-04-26 $25.92 $26.00 $25.89 $26.00 $21.73 2,139
2016-04-25 $25.80 $25.83 $25.80 $25.83 $21.59 3,740
2016-04-22 $25.97 $25.98 $25.96 $25.96 $21.70 623
2016-04-21 $26.02 $26.10 $26.02 $26.02 $21.75 1,050
2016-04-20 $26.17 $26.38 $26.13 $26.32 $22.00 3,343
2016-04-19 $26.28 $26.35 $26.05 $26.35 $22.03 2,979
2016-04-18 $25.78 $25.80 $25.78 $25.80 $21.57 713
2016-04-15 $25.98 $25.98 $25.98 $25.98 $21.72 0
2016-04-14 $25.95 $25.98 $25.95 $25.98 $21.72 1,459
2016-04-13 $26.05 $26.06 $25.97 $26.04 $21.77 4,940
2016-04-12 $25.32 $25.54 $25.29 $25.54 $21.35 1,325
2016-04-11 $25.24 $25.24 $25.23 $25.24 $21.10 1,001
2016-04-08 $25.01 $25.06 $24.96 $24.96 $20.87 8,360
2016-04-07 $24.64 $24.67 $24.49 $24.50 $20.48 8,514

WisdomTree Emerging Markets ESG Fund (RESE) News Headlines

Recent WisdomTree Emerging Markets ESG Fund (RESE) News
Similar Companies to WisdomTree Emerging Markets ESG Fund (RESE) 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.