WisdomTree Managed Futures Strategy Fund (WTMF) Exchange: NYSE ARCA

Data as of May 2, 2025

$33.43 ($0.11) 0.33%

WisdomTree Managed Futures Strategy Fund - Daily Information
Click for more stock information on WisdomTree Managed Futures Strategy Fund.
Daily Information Data
Date May 2, 2025
Open $33.38
Previous Close $33.43
High $33.68
Low $33.30
Adjusted Open $33.38
Previous Adjusted Close $33.43
Adjusted High $33.68
Adjusted Low $33.30

About WisdomTree Managed Futures Strategy Fund (WTMF)

The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve positive total returns in rising or falling markets that are not directly correlated to broad market equity or fixed income returns. The Fund is managed using a quantitative, rules-based strategy designed to provide returns that correspond to the performance of the WisdomTree Managed Futures Index (the “Benchmark”).The Benchmark is a rules-based indicator designed to capture rising and falling price trends in the commodity, currency and U.S. Treasury futures markets through long and short positions on U.S. listed futures contracts. The Benchmark consists of U.S. listed futures contracts on sixteen (16) tangible commodities and eight (8) financial futures. The sixteen (16) commodity futures contracts are: light crude oil, natural gas, gasoline, heating oil, soybeans, corn, wheat, gold, silver, copper, live cattle, lean hogs, coffee, cocoa, cotton and sugar. The eight (8) financial futures contracts are: the Australian dollar (“AUD”), British pound sterling (“GBP”), Canadian dollar (“CAD”), Euro (“EUR”), Japanese yen (“JPY”), Swiss franc (“CHF”), 10-year U.S. Treasury note and 30-year U.S. Treasury bond. Each type of commodity futures contract and financial futures contract is sometimes referred to as a “Component” of the Benchmark. The twenty (20) Components with the lowest 36-month rolling volatility are included in the Benchmark. All Components may be long, short or flat, except for Energy futures (i.e., light crude oil, natural gas, gasoline and heating oil), which are held either long or flat. The Components are asset weighted equally prior to the “Composite Momentum Signal” being applied. The “Composite Momentum Signal” for each Component is determined using short, medium and longer-term returns (each, a “Signal”) for the Component, based on its rolling schedule. The three (3) Signals are aggregated within the Benchmark, and if all signals are in the same direction, the Index will include the assigned weight. Otherwise, the Index will include two-thirds of the assigned weight to the Component, with the remaining weight in 3-month U.S. Treasuries. The direction of the trade (i.e., long or short) for each Component will be based on the direction of the majority of the Signals (except Energy Components, which are not held short and the Index will be flat such Energy Components, with the assigned weight of such Energy Components proportionally allocated to the other Components). The Benchmark is reconstituted and rebalanced monthly based on the framework described above.The Fund invests substantially all of its assets in a combination of commodity and currency-linked investments, U.S. government securities and money market instruments whose collective performance is designed to correspond to the performance of the Benchmark. The Fund’s commodity- and currency-linked investments generally are limited to investments in listed futures contracts, forward currency contracts and swap transactions that provide exposure to commodity and non-U.S. currency returns. The Fund will invest in listed U.S. Treasury futures and also may invest directly in U.S. Treasury notes and bonds. The Fund also may enter into repurchase agreements with counterparties that are deemed to present acceptable credit risks. The Fund also may invest in structured notes based on commodities. The Fund does not invest directly in physical commodities.The Fund’s investments are positioned as either “long” or “short” (with the exception of the Energy Components, which will not be short). To be “long” means to hold or be exposed to a security or instrument with the expectation that its value will increase over time. To be “short” means to sell or be exposed to a security or instrument with the expectation that it will fall in value. The Fund will benefit if it has a long position in a security or instrument that increases in value or a short position in a security or instrument that decreases in value. Conversely, the Fund will be adversely impacted if it holds a long position in a security or instrument that declines in value and a short position in a security or instrument that increases in value. The Fund generally does not make intra-month adjustments to its portfolio or the direction of its long and short positions. Although the Fund seeks returns comparable to the returns of the Benchmark, the Fund may have a higher or lower exposure to any Component within the Benchmark at any time. The Fund will not hold more than 25% of its assets in any one industry. For these purposes, the Components of the Benchmark (e.g., gold, crude oil) will be considered a separate industry. Neither the Fund nor the Benchmark is leveraged.The Fund seeks to gain exposure to commodity markets, in whole or in part, through investments in a subsidiary organized in the Cayman Islands (the “WisdomTree Subsidiary”). The WisdomTree Subsidiary is wholly-owned and controlled by the Fund. The Fund’s investment in the WisdomTree Subsidiary may not exceed 25% of the Fund’s total assets at each quarter-end of the Fund’s fiscal year. The Fund’s investment in the WisdomTree Subsidiary is intended to provide the Fund with exposure to commodity returns while enabling the Fund to satisfy source-of-income requirements that apply to regulated investment companies (“RICs”) under the Internal Revenue Code of 1986, as amended (the “Code”). Except as noted, references to the investment strategies and risks of the Fund include the investment strategies and risks of the WisdomTree Subsidiary.The Fund will invest, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in “managed futures.” For these purposes, managed futures are investments in commodity and currency-linked instruments, as well as U.S. government securities and money market instruments, that taken together have economic characteristics similar or equivalent to those of the listed commodity, currency and financial futures contracts described herein. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.

Historical Stock Data for WisdomTree Managed Futures Strategy Fund (WTMF)

Date Open High Low Close Adj.Close Volume
2025-04-11 $33.38 $33.68 $33.30 $33.43 $33.43 81,959
2025-04-10 $33.56 $33.64 $33.13 $33.32 $33.32 20,049
2025-04-09 $32.98 $33.78 $32.83 $33.78 $33.78 14,113
2025-04-08 $32.93 $33.57 $32.85 $33.18 $33.18 39,052
2025-04-07 $33.01 $33.49 $32.84 $32.91 $32.91 32,950
2025-04-04 $33.72 $33.72 $33.44 $33.61 $33.61 21,173
2025-04-03 $34.06 $34.07 $33.85 $34.00 $34.00 29,948
2025-04-02 $34.20 $34.29 $34.09 $34.27 $34.27 54,202
2025-04-01 $34.11 $34.99 $34.04 $34.32 $34.32 17,210
2025-03-31 $34.08 $34.21 $34.05 $34.13 $34.13 19,252
2025-03-28 $34.14 $34.33 $34.09 $34.33 $34.33 22,897
2025-03-27 $34.75 $34.75 $34.08 $34.35 $34.35 31,637
2025-03-26 $34.35 $34.36 $34.10 $34.11 $34.11 30,658
2025-03-25 $34.20 $34.33 $34.20 $34.30 $34.30 24,311
2025-03-24 $34.36 $34.36 $34.13 $34.18 $34.18 12,249
2025-03-21 $34.12 $34.28 $34.11 $34.14 $34.14 17,363
2025-03-20 $36.47 $36.47 $34.19 $34.19 $34.19 21,666
2025-03-19 $34.23 $34.45 $34.21 $34.45 $34.45 37,650
2025-03-18 $34.23 $34.31 $34.07 $34.11 $34.11 12,413
2025-03-17 $34.17 $34.28 $34.08 $34.15 $34.15 26,994
2025-03-14 $34.09 $34.13 $33.96 $34.13 $34.13 75,758
2025-03-13 $33.91 $34.11 $33.89 $34.09 $34.09 46,665
2025-03-12 $33.96 $33.98 $33.88 $33.94 $33.94 52,222
2025-03-11 $34.19 $34.19 $33.93 $33.94 $33.94 35,407
2025-03-10 $34.29 $34.29 $34.01 $34.03 $34.03 75,460
2025-03-07 $34.16 $34.37 $34.07 $34.18 $34.18 24,235
2025-03-06 $34.04 $34.21 $33.93 $34.19 $34.19 25,215
2025-03-05 $34.16 $34.45 $34.08 $34.34 $34.34 7,488
2025-03-04 $34.13 $34.52 $34.04 $34.44 $34.44 28,346
2025-03-03 $34.99 $34.99 $34.30 $34.35 $34.35 23,895
2025-02-28 $34.59 $34.75 $34.53 $34.73 $34.73 31,626
2025-02-27 $34.80 $34.81 $34.49 $34.51 $34.51 27,295
2025-02-26 $34.77 $34.82 $34.45 $34.50 $34.50 22,867
2025-02-25 $34.66 $34.71 $34.45 $34.56 $34.56 28,409
2025-02-24 $34.78 $34.95 $34.70 $34.91 $34.91 15,415
2025-02-21 $35.10 $35.13 $34.64 $34.75 $34.75 39,090
2025-02-20 $35.19 $35.19 $35.01 $35.07 $35.07 20,977
2025-02-19 $35.08 $35.28 $35.08 $35.13 $35.13 11,239
2025-02-18 $35.36 $35.36 $35.06 $35.22 $35.22 19,207
2025-02-14 $35.12 $35.27 $35.04 $35.11 $35.11 15,311
2025-02-13 $35.10 $35.34 $35.10 $35.32 $35.32 14,190
2025-02-12 $35.25 $35.33 $35.14 $35.18 $35.18 22,451
2025-02-11 $35.18 $35.32 $35.16 $35.19 $35.19 30,733
2025-02-10 $35.11 $35.25 $35.09 $35.20 $35.20 32,498
2025-02-07 $35.26 $35.26 $34.91 $34.91 $34.91 49,758
2025-02-06 $35.13 $35.23 $34.93 $34.98 $34.98 54,095
2025-02-05 $35.22 $35.22 $35.04 $35.17 $35.17 14,277
2025-02-04 $35.17 $35.30 $35.06 $35.16 $35.16 27,231
2025-02-03 $35.20 $35.46 $35.20 $35.23 $35.23 131,080
2025-01-31 $35.51 $35.61 $35.33 $35.36 $35.36 17,580
2025-01-30 $35.28 $35.56 $35.28 $35.33 $35.33 25,280
2025-01-29 $35.31 $35.46 $35.23 $35.23 $35.23 28,029
2025-01-28 $35.50 $35.50 $35.32 $35.46 $35.46 99,168
2025-01-27 $35.45 $35.45 $35.17 $35.20 $35.20 23,200
2025-01-24 $35.56 $35.71 $35.50 $35.51 $35.51 16,631
2025-01-23 $35.44 $35.54 $35.40 $35.44 $35.44 75,633
2025-01-22 $35.35 $35.53 $35.35 $35.39 $35.39 38,923
2025-01-21 $35.36 $35.56 $35.34 $35.48 $35.48 19,519
2025-01-17 $35.46 $35.65 $35.40 $35.62 $35.62 20,249
2025-01-16 $35.38 $35.48 $35.28 $35.30 $35.30 18,062
2025-01-15 $35.22 $35.57 $35.22 $35.56 $35.56 26,519
2025-01-14 $35.06 $35.12 $35.01 $35.04 $35.04 14,454
2025-01-13 $35.22 $35.22 $35.01 $35.14 $35.14 35,240
2025-01-10 $35.37 $35.37 $35.01 $35.07 $35.07 39,238
2025-01-08 $35.03 $35.13 $34.92 $34.98 $34.98 23,745
2025-01-07 $35.17 $35.32 $34.96 $34.98 $34.98 18,879
2025-01-06 $35.27 $35.30 $35.00 $35.03 $35.03 55,548
2025-01-03 $35.23 $35.37 $35.04 $35.35 $35.35 35,090
2025-01-02 $34.96 $35.18 $34.91 $34.98 $34.98 50,329
2024-12-31 $34.86 $35.12 $34.48 $34.93 $34.93 65,957
2024-12-30 $34.91 $34.94 $34.61 $34.74 $34.74 140,183
2024-12-27 $35.15 $36.89 $34.93 $35.06 $35.06 132,562
2024-12-26 $35.33 $35.33 $35.08 $35.15 $35.15 163,194
2024-12-24 $35.65 $35.65 $35.42 $35.54 $35.11 57,997
2024-12-23 $35.42 $35.62 $35.33 $35.42 $34.99 18,911
2024-12-20 $35.31 $35.69 $35.31 $35.52 $35.09 44,895
2024-12-19 $35.79 $35.79 $35.40 $35.46 $35.03 32,247
2024-12-18 $36.09 $36.18 $35.55 $35.71 $35.28 125,680
2024-12-17 $36.00 $36.20 $35.98 $36.02 $35.58 26,646
2024-12-16 $35.99 $36.22 $35.99 $36.20 $35.76 33,467
2024-12-13 $36.09 $36.16 $35.93 $36.05 $36.05 39,566
2024-12-12 $36.09 $36.54 $35.96 $35.96 $35.96 18,649
2024-12-11 $36.10 $36.28 $36.06 $36.26 $36.26 13,805
2024-12-10 $36.08 $36.33 $35.98 $36.05 $36.05 15,722
2024-12-09 $36.16 $36.33 $35.89 $36.31 $36.31 24,295
2024-12-06 $36.08 $36.47 $36.03 $36.31 $36.31 33,105
2024-12-05 $36.32 $36.37 $36.17 $36.37 $36.37 20,105
2024-12-04 $36.33 $36.59 $36.19 $36.32 $36.32 17,128
2024-12-03 $35.93 $36.20 $35.93 $36.09 $36.09 54,054
2024-12-02 $35.98 $36.12 $35.89 $36.03 $36.03 23,848
2024-11-29 $35.99 $36.19 $35.73 $36.04 $36.04 22,374
2024-11-27 $36.03 $36.09 $35.67 $35.83 $35.83 18,318
2024-11-26 $35.77 $35.80 $35.50 $35.66 $35.66 22,259
2024-11-25 $35.72 $35.88 $35.65 $35.73 $35.73 15,418
2024-11-22 $35.60 $36.06 $35.57 $35.75 $35.75 56,147
2024-11-21 $35.38 $36.99 $35.36 $36.99 $36.99 38,780
2024-11-20 $35.32 $35.41 $35.21 $35.37 $35.37 9,307
2024-11-19 $35.22 $35.50 $35.15 $35.41 $35.41 26,537
2024-11-18 $33.69 $35.41 $33.69 $35.32 $35.32 26,523
2024-11-15 $35.54 $35.54 $35.24 $35.31 $35.31 98,646
2024-11-14 $35.45 $35.65 $35.31 $35.63 $35.63 40,902
2024-11-13 $35.63 $35.63 $33.64 $35.39 $35.39 70,904
2024-11-12 $35.40 $35.70 $35.30 $35.70 $35.70 20,064
2024-11-11 $35.45 $35.56 $35.38 $35.42 $35.42 6,434
2024-11-08 $35.19 $35.34 $35.12 $35.18 $35.18 23,599
2024-11-07 $35.26 $35.58 $35.21 $35.41 $35.41 37,417
2024-11-06 $35.08 $35.26 $34.95 $35.26 $35.26 22,991
2024-11-05 $34.70 $34.93 $34.61 $34.85 $34.85 27,415
2024-11-04 $34.73 $34.81 $34.60 $34.60 $34.60 43,664
2024-11-01 $34.79 $34.99 $34.78 $34.78 $34.78 166,957
2024-10-31 $35.05 $35.08 $34.77 $35.08 $35.08 465,400
2024-10-30 $35.25 $35.34 $34.98 $35.16 $35.16 31,157
2024-10-29 $35.13 $35.51 $35.11 $35.38 $35.38 30,417
2024-10-28 $34.77 $35.28 $34.77 $35.26 $35.26 10,593
2024-10-25 $35.69 $35.73 $35.46 $35.47 $34.67 12,025
2024-10-24 $35.58 $35.72 $35.54 $35.64 $34.84 11,719
2024-10-23 $35.77 $35.85 $35.45 $35.85 $35.04 15,340
2024-10-22 $35.80 $35.81 $35.63 $35.69 $34.88 19,355
2024-10-21 $35.81 $35.82 $35.72 $35.78 $34.97 51,790
2024-10-18 $35.97 $36.10 $35.97 $35.98 $35.17 10,578
2024-10-17 $35.81 $35.87 $35.79 $35.85 $35.04 24,650
2024-10-16 $35.72 $35.83 $35.68 $35.80 $34.99 17,219
2024-10-15 $35.72 $35.79 $35.56 $35.56 $34.76 14,104
2024-10-14 $35.55 $35.70 $35.52 $35.60 $34.80 10,192
2024-10-11 $35.15 $35.35 $35.15 $35.35 $35.35 39,582
2024-10-10 $35.21 $35.21 $35.06 $35.14 $35.14 41,597
2024-10-09 $35.18 $35.32 $35.18 $35.24 $35.24 23,607
2024-10-08 $35.12 $35.22 $35.11 $35.12 $35.12 15,030
2024-10-07 $35.05 $35.11 $34.86 $34.88 $34.88 22,980
2024-10-04 $35.00 $35.07 $34.92 $35.06 $35.06 20,930
2024-10-03 $35.20 $35.20 $35.00 $35.04 $35.04 12,703
2024-10-02 $35.19 $35.28 $35.11 $35.28 $35.28 11,889
2024-10-01 $35.57 $35.57 $35.34 $35.42 $35.42 23,390
2024-09-30 $35.57 $35.57 $35.46 $35.52 $35.52 14,532
2024-09-27 $35.73 $35.73 $35.57 $35.62 $35.62 7,853
2024-09-26 $35.61 $35.64 $35.54 $35.63 $35.63 58,621
2024-09-25 $35.59 $35.59 $35.47 $35.51 $35.51 10,583
2024-09-24 $35.50 $35.60 $35.45 $35.60 $35.60 18,870
2024-09-23 $35.56 $35.65 $35.52 $35.59 $35.59 237,769
2024-09-20 $35.74 $35.74 $35.59 $35.59 $35.59 25,777
2024-09-19 $35.78 $35.78 $35.60 $35.70 $35.70 234,219
2024-09-18 $35.74 $35.77 $35.67 $35.77 $35.77 5,355
2024-09-17 $35.77 $35.78 $35.65 $35.74 $35.74 13,893
2024-09-16 $35.76 $35.77 $35.63 $35.77 $35.77 11,042
2024-09-13 $35.66 $35.88 $35.65 $35.73 $35.73 10,163
2024-09-12 $35.63 $35.64 $35.55 $35.59 $35.59 8,401
2024-09-11 $35.67 $35.70 $35.61 $35.62 $35.62 39,665
2024-09-10 $35.65 $35.76 $35.64 $35.76 $35.76 60,123
2024-09-09 $35.55 $35.70 $35.55 $35.55 $35.55 87,201
2024-09-06 $35.33 $35.54 $35.25 $35.30 $35.30 18,127
2024-09-05 $35.52 $35.65 $35.49 $35.49 $35.49 25,729
2024-09-04 $35.37 $35.60 $35.37 $35.51 $35.51 43,310
2024-09-03 $35.80 $35.80 $35.39 $35.43 $35.43 38,362
2024-08-30 $35.82 $35.82 $35.68 $35.78 $35.78 16,666
2024-08-29 $35.82 $35.84 $35.67 $35.68 $35.68 21,997
2024-08-28 $35.86 $35.86 $35.61 $35.65 $35.65 21,211
2024-08-27 $35.86 $35.86 $35.76 $35.77 $35.77 16,286
2024-08-26 $35.93 $35.94 $35.87 $35.89 $35.89 8,513
2024-08-23 $35.84 $35.95 $35.82 $35.91 $35.91 15,450
2024-08-22 $35.65 $35.77 $35.65 $35.66 $35.66 10,389
2024-08-21 $35.59 $35.74 $35.59 $35.73 $35.73 32,767
2024-08-20 $35.69 $35.69 $35.54 $35.58 $35.58 33,881
2024-08-19 $35.59 $35.63 $35.49 $35.62 $35.62 21,793
2024-08-16 $35.56 $35.66 $35.48 $35.66 $35.66 7,865
2024-08-15 $35.33 $35.49 $35.26 $35.40 $35.40 42,409
2024-08-14 $35.28 $35.28 $35.09 $35.20 $35.20 11,767
2024-08-13 $35.02 $35.28 $35.02 $35.26 $35.26 9,707
2024-08-12 $34.97 $35.03 $34.88 $35.00 $35.00 12,440
2024-08-09 $35.02 $35.08 $34.97 $35.04 $35.04 55,566
2024-08-08 $34.59 $35.08 $34.57 $35.01 $35.01 33,739
2024-08-07 $34.98 $35.02 $34.69 $34.69 $34.69 39,243
2024-08-06 $34.80 $35.13 $34.80 $35.07 $35.07 48,591
2024-08-05 $34.76 $35.06 $34.71 $35.00 $35.00 46,580
2024-08-02 $35.60 $35.60 $35.44 $35.55 $35.55 14,773
2024-08-01 $36.17 $36.17 $35.80 $35.89 $35.89 11,832
2024-07-31 $36.23 $36.30 $36.18 $36.26 $36.26 26,004
2024-07-30 $36.00 $36.03 $35.87 $35.95 $35.95 9,337
2024-07-29 $36.05 $36.13 $35.92 $35.99 $35.99 20,372
2024-07-26 $36.03 $36.10 $36.02 $36.09 $36.09 16,082
2024-07-25 $35.72 $36.03 $35.71 $35.85 $35.85 8,896
2024-07-24 $36.19 $36.19 $35.91 $35.99 $35.99 21,510
2024-07-23 $36.18 $36.25 $36.07 $36.12 $36.12 53,360
2024-07-22 $36.21 $36.29 $36.14 $36.29 $36.29 12,669
2024-07-19 $36.37 $36.37 $36.29 $36.31 $36.31 4,651
2024-07-18 $36.59 $36.59 $36.34 $36.48 $36.48 11,330
2024-07-17 $36.73 $36.76 $36.58 $36.62 $36.62 8,050
2024-07-16 $36.71 $36.83 $36.70 $36.83 $36.83 30,563
2024-07-15 $36.79 $36.81 $36.65 $36.74 $36.74 52,641
2024-07-12 $36.64 $36.70 $36.57 $36.61 $36.61 28,427
2024-07-11 $36.67 $36.79 $36.67 $36.76 $36.76 13,291
2024-07-10 $36.56 $36.72 $36.56 $36.70 $36.70 24,536
2024-07-09 $36.59 $36.60 $36.43 $36.43 $36.43 50,888
2024-07-08 $36.56 $36.62 $36.43 $36.43 $36.43 22,388
2024-07-05 $36.61 $36.66 $36.50 $36.66 $36.66 16,432
2024-07-03 $36.54 $36.56 $36.42 $36.56 $36.56 34,864
2024-07-02 $36.21 $36.36 $36.21 $36.28 $36.28 29,545
2024-07-01 $36.46 $36.46 $36.27 $36.29 $36.29 225,087
2024-06-28 $36.21 $36.39 $36.21 $36.27 $36.27 72,579
2024-06-27 $36.20 $36.23 $36.10 $36.18 $36.18 18,392
2024-06-26 $36.12 $36.22 $36.10 $36.17 $36.17 48,060
2024-06-25 $36.02 $36.20 $36.01 $36.18 $36.18 30,436
2024-06-24 $36.03 $36.17 $35.99 $36.01 $36.01 27,967
2024-06-21 $35.95 $36.14 $35.95 $36.10 $36.10 15,091
2024-06-20 $36.09 $36.20 $36.09 $36.19 $36.19 16,045
2024-06-18 $36.03 $36.04 $35.92 $35.92 $35.92 22,223
2024-06-17 $36.08 $36.09 $35.93 $36.02 $36.02 29,561
2024-06-14 $35.97 $36.01 $35.87 $35.88 $35.88 17,408
2024-06-13 $36.30 $36.30 $36.02 $36.17 $36.17 13,000
2024-06-12 $36.37 $36.44 $36.30 $36.36 $36.36 8,892
2024-06-11 $36.31 $36.38 $36.19 $36.29 $36.29 11,454
2024-06-10 $36.28 $36.52 $36.28 $36.34 $36.34 22,272
2024-06-07 $36.59 $36.61 $36.31 $36.44 $36.44 17,705
2024-06-06 $36.66 $36.76 $36.66 $36.70 $36.70 13,588
2024-06-05 $36.69 $36.70 $36.59 $36.60 $36.60 15,748
2024-06-04 $36.57 $36.64 $36.47 $36.52 $36.52 9,695
2024-06-03 $36.69 $36.77 $36.52 $36.55 $36.55 12,090
2024-05-31 $36.81 $36.86 $36.64 $36.86 $36.86 13,306
2024-05-30 $36.69 $36.87 $36.65 $36.65 $36.65 15,633
2024-05-29 $36.78 $36.85 $36.74 $36.85 $36.85 8,631
2024-05-28 $36.76 $36.91 $36.71 $36.87 $36.87 12,853
2024-05-24 $36.65 $36.82 $36.65 $36.82 $36.82 31,201
2024-05-23 $36.64 $36.74 $36.60 $36.60 $36.60 17,634
2024-05-22 $36.79 $36.84 $36.62 $36.67 $36.67 25,920
2024-05-21 $37.01 $37.03 $36.90 $37.01 $37.01 9,061
2024-05-20 $37.08 $37.08 $36.96 $37.02 $37.02 13,341
2024-05-17 $36.81 $37.08 $36.81 $36.95 $36.95 307,359
2024-05-16 $36.87 $36.90 $36.74 $36.78 $36.78 18,047
2024-05-15 $36.67 $36.85 $36.67 $36.84 $36.84 25,262
2024-05-14 $36.68 $36.70 $36.61 $36.66 $36.66 6,426
2024-05-13 $36.78 $36.78 $36.61 $36.61 $36.61 36,867
2024-05-10 $36.92 $36.92 $36.60 $36.69 $36.69 9,216
2024-05-09 $36.58 $36.72 $36.58 $36.68 $36.68 7,434
2024-05-08 $36.87 $36.87 $36.51 $36.55 $36.55 16,433
2024-05-07 $36.55 $36.62 $36.53 $36.59 $36.59 7,842
2024-05-06 $36.51 $36.62 $36.41 $36.62 $36.62 10,233
2024-05-03 $36.45 $36.49 $36.34 $36.47 $36.47 40,423
2024-05-02 $36.51 $36.51 $36.36 $36.36 $36.36 11,593
2024-05-01 $36.58 $36.62 $36.40 $36.40 $36.40 23,176
2024-04-30 $36.76 $36.76 $36.57 $36.57 $36.57 18,211
2024-04-29 $36.81 $36.88 $36.72 $36.86 $36.86 17,404
2024-04-26 $36.86 $36.97 $36.86 $36.97 $36.97 21,974
2024-04-25 $36.62 $36.83 $36.55 $36.70 $36.70 30,353
2024-04-24 $36.87 $36.91 $36.66 $36.91 $36.91 34,472
2024-04-23 $36.74 $36.92 $36.74 $36.90 $36.90 36,124
2024-04-22 $36.85 $36.90 $36.66 $36.81 $36.81 32,367
2024-04-19 $36.86 $36.89 $36.69 $36.83 $36.83 16,484
2024-04-18 $36.88 $36.98 $36.82 $36.91 $36.91 26,190
2024-04-17 $37.08 $37.08 $36.85 $36.87 $36.87 15,629
2024-04-16 $37.09 $37.12 $36.99 $37.01 $37.01 467,016
2024-04-15 $37.33 $37.34 $37.11 $37.16 $37.16 40,798
2024-04-12 $37.49 $37.49 $37.11 $37.14 $37.14 7,633
2024-04-11 $37.43 $37.56 $37.31 $37.52 $37.52 33,595
2024-04-10 $37.18 $37.35 $37.18 $37.25 $37.25 17,511
2024-04-09 $37.54 $37.54 $37.38 $37.53 $37.53 17,468
2024-04-08 $37.34 $37.45 $37.29 $37.44 $37.44 35,745
2024-04-05 $37.20 $37.38 $37.20 $37.35 $37.35 28,289
2024-04-04 $37.45 $37.46 $37.23 $37.33 $37.33 21,907
2024-04-03 $37.40 $37.47 $37.31 $37.46 $37.46 29,832
2024-04-02 $37.35 $37.45 $37.25 $37.45 $37.45 20,259
2024-04-01 $37.57 $37.57 $37.39 $37.50 $37.50 47,429
2024-03-28 $37.61 $37.63 $37.49 $37.50 $37.50 26,154
2024-03-27 $37.39 $37.50 $37.32 $37.40 $37.40 257,020
2024-03-26 $37.34 $37.40 $37.30 $37.36 $37.36 12,642
2024-03-25 $37.27 $37.39 $37.27 $37.29 $37.29 14,226
2024-03-22 $37.40 $37.40 $37.08 $37.08 $37.08 21,615
2024-03-21 $37.31 $37.38 $37.23 $37.23 $37.23 9,289
2024-03-20 $37.12 $37.27 $37.00 $37.12 $37.12 8,271
2024-03-19 $37.06 $37.10 $36.97 $37.02 $37.02 36,008
2024-03-18 $37.08 $37.18 $37.04 $37.10 $37.10 21,837
2024-03-15 $36.98 $37.02 $36.91 $36.93 $36.93 140,856
2024-03-14 $37.17 $37.17 $36.82 $36.99 $36.99 19,957
2024-03-13 $36.98 $37.07 $36.92 $36.99 $36.99 21,075
2024-03-12 $36.70 $36.82 $36.67 $36.77 $36.77 26,429
2024-03-11 $36.73 $36.74 $36.59 $36.63 $36.63 131,579
2024-03-08 $36.90 $36.99 $36.70 $36.77 $36.77 23,492
2024-03-07 $36.87 $36.95 $36.77 $36.91 $36.91 30,885
2024-03-06 $36.70 $36.93 $36.70 $36.79 $36.79 21,699
2024-03-05 $36.68 $36.79 $36.41 $36.41 $36.41 22,969
2024-03-04 $36.71 $36.74 $36.64 $36.66 $36.66 23,015
2024-03-01 $36.67 $36.85 $36.58 $36.77 $36.77 16,412
2024-02-29 $36.43 $36.48 $36.35 $36.40 $36.40 24,424
2024-02-28 $36.32 $36.45 $36.24 $36.28 $36.28 21,189
2024-02-27 $36.38 $36.49 $36.34 $36.34 $36.34 15,382
2024-02-26 $36.40 $36.49 $36.37 $36.47 $36.47 18,423
2024-02-23 $36.28 $36.41 $36.28 $36.37 $36.37 12,319
2024-02-22 $36.20 $36.35 $36.20 $36.26 $36.26 25,457
2024-02-21 $35.81 $36.04 $35.81 $36.02 $36.02 18,987
2024-02-20 $36.21 $36.27 $36.01 $36.04 $36.04 58,810
2024-02-16 $36.27 $36.39 $36.19 $36.31 $36.31 32,271
2024-02-15 $36.03 $36.40 $36.03 $36.36 $36.36 24,377
2024-02-14 $35.81 $36.11 $35.81 $35.97 $35.97 16,397
2024-02-13 $35.75 $35.89 $35.66 $35.72 $35.72 36,299
2024-02-12 $35.91 $36.08 $35.88 $36.04 $36.04 11,150
2024-02-09 $35.71 $35.92 $35.71 $35.78 $35.78 39,246
2024-02-08 $35.59 $35.70 $35.50 $35.69 $35.69 35,607
2024-02-07 $35.33 $35.49 $35.33 $35.38 $35.38 11,311
2024-02-06 $35.18 $35.22 $35.13 $35.18 $35.18 15,236
2024-02-05 $35.09 $35.25 $35.06 $35.07 $35.07 22,210
2024-02-02 $35.08 $35.25 $35.03 $35.23 $35.23 36,258
2024-02-01 $34.90 $35.15 $34.87 $35.04 $35.04 25,352
2024-01-31 $35.07 $35.09 $34.86 $34.86 $34.86 130,578
2024-01-30 $35.05 $35.08 $34.92 $35.00 $35.00 242,297
2024-01-29 $34.84 $35.11 $34.84 $35.10 $35.10 63,781
2024-01-26 $34.93 $34.96 $34.79 $34.79 $34.79 10,922
2024-01-25 $34.73 $34.82 $34.68 $34.68 $34.68 12,031
2024-01-24 $34.90 $34.96 $34.74 $34.74 $34.74 29,185
2024-01-23 $34.81 $34.87 $34.72 $34.86 $34.86 25,248
2024-01-22 $35.04 $35.04 $34.82 $34.92 $34.92 16,231
2024-01-19 $34.63 $34.98 $34.63 $34.98 $34.98 23,240
2024-01-18 $34.82 $34.84 $34.66 $34.84 $34.84 19,485
2024-01-17 $34.81 $34.81 $34.63 $34.67 $34.67 57,027
2024-01-16 $34.82 $34.91 $34.66 $34.88 $34.88 49,122
2024-01-12 $35.08 $35.08 $34.93 $34.95 $34.95 12,071
2024-01-11 $34.95 $35.04 $34.82 $34.98 $34.98 49,246
2024-01-10 $34.83 $35.14 $34.83 $35.04 $35.04 18,454
2024-01-09 $34.96 $34.97 $34.85 $34.92 $34.92 50,249
2024-01-08 $34.95 $35.10 $34.92 $35.07 $35.07 49,781
2024-01-05 $34.80 $34.89 $34.73 $34.73 $34.73 51,582
2024-01-04 $34.81 $34.90 $34.71 $34.77 $34.77 30,016
2024-01-03 $34.90 $34.90 $34.60 $34.62 $34.62 23,854
2024-01-02 $34.90 $35.09 $34.90 $35.04 $35.04 134,976
2023-12-29 $35.07 $35.08 $34.94 $35.07 $35.07 47,551
2023-12-28 $34.87 $35.04 $34.87 $35.02 $35.02 24,237
2023-12-27 $34.88 $35.01 $34.88 $35.01 $35.01 76,294
2023-12-26 $34.82 $34.92 $34.74 $34.82 $34.82 58,643
2023-12-22 $34.90 $35.01 $34.87 $35.01 $35.01 53,236
2023-12-21 $35.13 $35.21 $35.06 $35.21 $34.87 41,796
2023-12-20 $35.14 $35.26 $34.95 $34.95 $34.61 29,693
2023-12-19 $35.06 $35.24 $35.01 $35.01 $34.67 62,892
2023-12-18 $34.86 $35.04 $34.84 $35.04 $34.70 55,212
2023-12-15 $35.17 $35.20 $34.90 $35.03 $34.69 58,779
2023-12-14 $35.29 $35.29 $35.14 $35.18 $34.84 223,914
2023-12-13 $35.01 $35.31 $35.01 $35.26 $34.92 27,363
2023-12-12 $35.06 $35.11 $34.92 $35.09 $34.75 23,750
2023-12-11 $35.00 $35.01 $34.90 $34.95 $34.61 18,961
2023-12-08 $34.71 $34.90 $34.71 $34.87 $34.53 19,985
2023-12-07 $34.79 $34.87 $34.68 $34.83 $34.50 45,910
2023-12-06 $34.62 $34.71 $34.62 $34.66 $34.33 35,372
2023-12-05 $34.62 $34.73 $34.53 $34.70 $34.37 52,581
2023-12-04 $34.49 $34.66 $34.49 $34.55 $34.22 200,352
2023-12-01 $34.44 $34.57 $34.38 $34.53 $34.53 47,255
2023-11-30 $34.35 $34.51 $34.34 $34.51 $34.51 199,672
2023-11-29 $34.48 $34.51 $34.33 $34.39 $34.39 326,885
2023-11-28 $34.51 $34.63 $34.45 $34.54 $34.54 57,260
2023-11-27 $34.51 $34.73 $34.51 $34.73 $34.73 14,191
2023-11-24 $33.74 $34.64 $33.74 $34.64 $34.64 8,477
2023-11-22 $34.44 $34.49 $34.39 $34.49 $34.49 44,353
2023-11-21 $34.40 $34.42 $34.28 $34.38 $34.38 45,292
2023-11-20 $34.49 $34.49 $34.37 $34.37 $34.37 26,190
2023-11-17 $34.43 $34.44 $34.32 $34.34 $34.34 62,022
2023-11-16 $34.35 $34.39 $34.31 $34.36 $34.36 29,171
2023-11-15 $34.33 $34.33 $34.26 $34.26 $34.26 9,098
2023-11-14 $34.18 $34.22 $34.16 $34.16 $34.16 6,558
2023-11-13 $34.20 $34.22 $34.11 $34.12 $34.12 10,938
2023-11-10 $34.24 $34.29 $34.15 $34.24 $34.24 14,220
2023-11-09 $34.13 $34.27 $34.13 $34.14 $34.14 18,485
2023-11-08 $34.02 $34.10 $33.95 $34.01 $34.01 26,692
2023-11-07 $34.00 $34.06 $33.94 $34.03 $34.03 5,569
2023-11-06 $34.07 $34.15 $33.93 $33.93 $33.93 34,244
2023-11-03 $33.96 $34.01 $33.91 $33.92 $33.92 12,547
2023-11-02 $33.80 $34.06 $33.80 $34.00 $34.00 27,693
2023-11-01 $33.76 $33.86 $33.74 $33.74 $33.74 14,118
2023-10-31 $33.58 $33.70 $33.57 $33.57 $33.57 23,874
2023-10-30 $33.60 $33.73 $33.53 $33.58 $33.58 9,356
2023-10-27 $33.54 $33.60 $33.49 $33.50 $33.50 35,729
2023-10-26 $33.52 $33.63 $33.47 $33.49 $33.49 67,925
2023-10-25 $33.55 $33.74 $33.55 $33.72 $33.72 36,298
2023-10-24 $34.91 $35.02 $34.85 $34.86 $33.54 14,934
2023-10-23 $34.94 $34.98 $34.83 $34.84 $33.53 23,626
2023-10-20 $34.98 $35.04 $34.83 $34.83 $33.52 24,571
2023-10-19 $35.09 $35.10 $34.99 $35.03 $33.70 11,459
2023-10-18 $35.08 $35.12 $35.01 $35.10 $35.10 13,214
2023-10-17 $35.07 $35.23 $35.07 $35.15 $35.15 12,405
2023-10-16 $35.06 $35.13 $35.03 $35.10 $35.10 37,228
2023-10-13 $35.04 $35.04 $34.92 $34.97 $34.97 10,615
2023-10-12 $35.08 $35.08 $34.78 $34.83 $34.83 43,777
2023-10-11 $35.00 $35.00 $34.84 $34.84 $34.84 4,887
2023-10-10 $34.92 $35.01 $34.92 $34.94 $34.94 3,858
2023-10-09 $34.72 $34.85 $34.72 $34.79 $34.79 6,171
2023-10-06 $34.64 $34.83 $34.63 $34.78 $34.78 8,243
2023-10-05 $34.75 $34.76 $34.56 $34.67 $34.67 15,633
2023-10-04 $34.83 $34.83 $34.68 $34.73 $34.73 5,737
2023-10-03 $34.89 $34.89 $34.80 $34.88 $34.88 22,131
2023-10-02 $35.08 $35.08 $34.92 $34.97 $34.97 28,864
2023-09-29 $35.26 $35.27 $35.17 $35.21 $35.21 46,838
2023-09-28 $35.25 $35.37 $35.25 $35.31 $35.31 13,053
2023-09-27 $35.19 $35.30 $35.10 $35.30 $35.30 36,871
2023-09-26 $35.18 $35.18 $35.07 $35.10 $35.10 6,798
2023-09-25 $35.19 $35.31 $35.19 $35.25 $35.25 7,346
2023-09-22 $35.32 $35.38 $35.22 $35.25 $35.25 29,833
2023-09-21 $35.37 $35.39 $35.24 $35.26 $35.26 17,437
2023-09-20 $35.45 $35.51 $35.34 $35.36 $35.36 4,172
2023-09-19 $35.49 $35.59 $35.43 $35.56 $35.56 12,844
2023-09-18 $35.63 $35.63 $35.44 $35.50 $35.50 11,691
2023-09-15 $35.50 $35.54 $35.47 $35.52 $35.52 28,131
2023-09-14 $35.45 $35.55 $35.45 $35.51 $35.51 9,081
2023-09-13 $34.97 $35.32 $34.97 $35.25 $35.25 9,287
2023-09-12 $35.30 $35.34 $35.27 $35.29 $35.29 3,751
2023-09-11 $35.30 $35.32 $35.24 $35.25 $35.25 10,503
2023-09-08 $35.22 $35.23 $35.16 $35.19 $35.19 6,537
2023-09-07 $35.45 $35.45 $35.02 $35.06 $35.06 13,286
2023-09-06 $35.15 $35.25 $35.04 $35.13 $35.13 37,822
2023-09-05 $35.23 $35.27 $35.10 $35.14 $35.14 13,744
2023-09-01 $35.22 $35.22 $35.08 $35.12 $35.12 12,502
2023-08-31 $35.18 $35.20 $34.99 $35.08 $35.08 30,530
2023-08-30 $35.05 $35.14 $35.01 $35.05 $35.05 18,429
2023-08-29 $34.81 $35.21 $34.81 $35.18 $35.18 19,600
2023-08-28 $34.96 $34.97 $34.86 $34.91 $34.91 3,958
2023-08-25 $34.86 $34.90 $34.70 $34.90 $34.90 12,478
2023-08-24 $34.74 $34.74 $34.62 $34.64 $34.64 3,204
2023-08-23 $34.66 $34.89 $34.66 $34.89 $34.89 11,427
2023-08-22 $34.77 $34.81 $34.74 $34.77 $34.77 18,996
2023-08-21 $34.69 $34.77 $34.65 $34.72 $34.72 8,814
2023-08-18 $34.54 $34.70 $34.52 $34.69 $34.69 349,897
2023-08-17 $34.72 $34.72 $34.57 $34.67 $34.67 70,775
2023-08-16 $34.77 $34.82 $34.61 $34.64 $34.64 7,423
2023-08-15 $34.89 $34.89 $34.75 $34.77 $34.77 4,207
2023-08-14 $34.96 $34.97 $34.86 $34.92 $34.92 7,556
2023-08-11 $35.15 $35.15 $35.00 $35.05 $35.05 5,017
2023-08-10 $35.06 $35.17 $34.99 $35.00 $35.00 12,784
2023-08-09 $35.01 $35.08 $34.90 $35.04 $35.04 17,660
2023-08-08 $34.73 $35.03 $34.73 $35.03 $35.03 24,618
2023-08-07 $35.00 $35.04 $34.95 $35.01 $35.01 26,200
2023-08-04 $35.15 $35.18 $35.00 $35.00 $35.00 5,099
2023-08-03 $35.00 $35.10 $34.95 $35.04 $35.04 31,453
2023-08-02 $35.13 $35.23 $35.12 $35.15 $35.15 32,226
2023-08-01 $35.29 $35.34 $35.25 $35.25 $35.25 13,604
2023-07-31 $35.44 $35.44 $35.32 $35.33 $35.33 8,886
2023-07-28 $35.47 $35.50 $35.39 $35.43 $35.43 13,854
2023-07-27 $35.39 $35.46 $35.25 $35.28 $35.28 19,730
2023-07-26 $35.28 $35.35 $35.24 $35.33 $35.33 43,934
2023-07-25 $35.19 $35.25 $35.14 $35.20 $35.20 11,480
2023-07-24 $35.31 $35.34 $35.22 $35.27 $35.27 6,692
2023-07-21 $35.14 $35.30 $35.14 $35.18 $35.18 12,821
2023-07-20 $35.25 $35.25 $35.12 $35.14 $35.14 11,556
2023-07-19 $35.21 $35.35 $35.21 $35.31 $35.31 27,858
2023-07-18 $35.05 $35.29 $35.05 $35.17 $35.17 367,128
2023-07-17 $35.08 $35.08 $34.99 $34.99 $34.99 20,982
2023-07-14 $35.05 $35.07 $34.90 $34.90 $34.90 41,887
2023-07-13 $34.94 $35.11 $34.94 $35.04 $35.04 16,266
2023-07-12 $34.92 $35.03 $34.85 $34.90 $34.90 10,621
2023-07-11 $34.67 $34.81 $34.67 $34.79 $34.79 22,244
2023-07-10 $34.65 $34.68 $34.59 $34.67 $34.67 35,283
2023-07-07 $34.64 $34.69 $34.58 $34.63 $34.63 37,166
2023-07-06 $34.52 $34.57 $34.44 $34.48 $34.48 36,057
2023-07-05 $35.00 $35.00 $34.70 $34.72 $34.72 35,213
2023-07-03 $34.96 $35.14 $34.96 $35.02 $35.02 5,492
2023-06-30 $34.89 $34.99 $34.87 $34.99 $34.99 19,688
2023-06-29 $34.80 $34.87 $34.75 $34.79 $34.79 7,378
2023-06-28 $34.81 $34.90 $34.76 $34.85 $34.85 7,347
2023-06-27 $34.52 $34.70 $34.47 $34.66 $34.66 9,624
2023-06-26 $34.39 $34.56 $34.38 $34.47 $34.47 11,224
2023-06-23 $34.50 $34.59 $34.41 $34.41 $34.41 8,679
2023-06-22 $34.34 $34.52 $34.34 $34.44 $34.44 19,135
2023-06-21 $34.58 $34.60 $34.41 $34.41 $34.41 29,070
2023-06-20 $34.56 $34.74 $34.56 $34.58 $34.58 102,766
2023-06-16 $34.67 $34.75 $34.57 $34.59 $34.59 7,903
2023-06-15 $34.79 $34.89 $34.72 $34.73 $34.73 59,024
2023-06-14 $34.90 $35.02 $34.89 $34.92 $34.92 60,094
2023-06-13 $35.12 $35.12 $34.98 $34.99 $34.99 46,375
2023-06-12 $35.02 $35.16 $35.02 $35.11 $35.11 8,179
2023-06-09 $34.91 $35.00 $34.86 $34.93 $34.93 16,686
2023-06-08 $34.74 $35.03 $34.74 $34.92 $34.92 12,297
2023-06-07 $34.96 $34.96 $34.73 $34.78 $34.78 52,246
2023-06-06 $34.77 $35.02 $34.77 $35.02 $35.02 25,871
2023-06-05 $34.95 $34.95 $34.79 $34.81 $34.81 67,375
2023-06-02 $34.90 $35.01 $34.85 $34.95 $34.95 406,211
2023-06-01 $34.70 $34.84 $34.59 $34.82 $34.82 68,588
2023-05-31 $34.69 $34.69 $34.58 $34.60 $34.60 11,963
2023-05-30 $34.83 $34.91 $34.76 $34.78 $34.78 57,733
2023-05-26 $34.75 $34.81 $34.62 $34.71 $34.71 19,431
2023-05-25 $34.52 $34.63 $34.49 $34.61 $34.61 12,228
2023-05-24 $34.62 $34.62 $34.49 $34.61 $34.61 12,597
2023-05-23 $34.76 $34.83 $34.66 $34.71 $34.71 61,621
2023-05-22 $34.80 $34.87 $34.75 $34.76 $34.76 6,576
2023-05-19 $34.48 $34.69 $34.48 $34.62 $34.62 13,783
2023-05-18 $34.44 $34.56 $34.43 $34.56 $34.56 5,467
2023-05-17 $34.30 $34.56 $34.29 $34.56 $34.56 31,127
2023-05-16 $34.21 $34.40 $34.21 $34.35 $34.35 11,307
2023-05-15 $34.25 $34.51 $34.21 $34.39 $34.39 67,323
2023-05-12 $34.31 $34.40 $34.23 $34.29 $34.29 4,961
2023-05-11 $34.30 $34.40 $34.21 $34.31 $34.31 15,765
2023-05-10 $34.55 $34.55 $34.29 $34.37 $34.37 6,175
2023-05-09 $34.18 $34.32 $34.18 $34.30 $34.30 14,997
2023-05-08 $34.39 $34.39 $33.96 $33.97 $33.97 36,133
2023-05-05 $34.11 $34.43 $34.11 $34.39 $34.39 26,497
2023-05-04 $33.72 $34.89 $33.72 $34.34 $34.34 38,573
2023-05-03 $34.15 $34.34 $33.96 $33.97 $33.97 41,937
2023-05-02 $34.03 $34.19 $33.91 $34.04 $34.04 10,155
2023-05-01 $33.89 $34.10 $33.78 $33.89 $33.89 82,418
2023-04-28 $34.04 $34.08 $33.89 $33.90 $33.90 30,601
2023-04-27 $33.99 $34.18 $33.89 $34.13 $34.13 12,368
2023-04-26 $34.02 $34.02 $33.70 $33.70 $33.70 13,938
2023-04-25 $33.52 $33.98 $33.52 $33.96 $33.96 39,798
2023-04-24 $33.65 $33.67 $33.53 $33.61 $33.61 14,109
2023-04-21 $33.58 $33.70 $33.48 $33.63 $33.63 15,171
2023-04-20 $33.48 $33.68 $33.48 $33.56 $33.56 17,790
2023-04-19 $33.39 $33.52 $33.25 $33.30 $33.30 58,761
2023-04-18 $33.42 $33.50 $33.28 $33.49 $33.49 40,775
2023-04-17 $33.17 $33.44 $33.17 $33.42 $33.42 35,976
2023-04-14 $33.50 $33.53 $33.27 $33.32 $33.32 12,852
2023-04-13 $33.50 $33.91 $33.48 $33.54 $33.54 217,950
2023-04-12 $33.54 $33.54 $33.36 $33.40 $33.40 4,299
2023-04-11 $33.46 $33.54 $33.33 $33.49 $33.49 45,400
2023-04-10 $32.76 $33.47 $32.76 $33.28 $33.28 34,155
2023-04-06 $33.11 $33.48 $33.11 $33.28 $33.28 38,591
2023-04-05 $33.49 $33.49 $33.19 $33.23 $33.23 11,831
2023-04-04 $33.52 $33.61 $33.34 $33.38 $33.38 40,915
2023-04-03 $33.34 $33.61 $33.34 $33.51 $33.51 41,272
2023-03-31 $33.59 $33.61 $33.44 $33.56 $33.56 57,880
2023-03-30 $33.69 $33.70 $33.43 $33.54 $33.54 14,446
2023-03-29 $33.08 $33.36 $33.08 $33.32 $33.32 10,247
2023-03-28 $33.18 $33.18 $33.00 $33.06 $33.06 19,699
2023-03-27 $32.92 $33.09 $32.90 $32.91 $32.91 13,362
2023-03-24 $32.89 $32.99 $32.75 $32.98 $32.98 7,059
2023-03-23 $32.83 $33.14 $32.82 $32.95 $32.95 21,896
2023-03-22 $33.06 $33.10 $32.88 $32.88 $32.88 8,636
2023-03-21 $32.81 $33.00 $32.81 $32.82 $32.82 23,330
2023-03-20 $32.67 $32.90 $32.67 $32.75 $32.75 3,314
2023-03-17 $32.61 $32.66 $32.42 $32.66 $32.66 26,077
2023-03-16 $32.40 $32.60 $32.40 $32.57 $32.57 74,864
2023-03-15 $32.24 $32.45 $32.24 $32.41 $32.41 21,386
2023-03-14 $32.74 $32.74 $32.43 $32.48 $32.48 8,266
2023-03-13 $32.20 $32.57 $32.20 $32.34 $32.34 11,321
2023-03-10 $32.61 $32.61 $32.22 $32.23 $32.23 13,558
2023-03-09 $32.86 $32.86 $32.61 $32.69 $32.69 9,407
2023-03-08 $32.57 $32.80 $32.57 $32.65 $32.65 7,581
2023-03-07 $32.66 $32.75 $32.53 $32.56 $32.56 13,577
2023-03-06 $32.77 $32.99 $32.72 $32.76 $32.76 29,768
2023-03-03 $32.66 $32.83 $32.63 $32.70 $32.70 18,794
2023-03-02 $32.55 $32.67 $32.47 $32.52 $32.52 19,961
2023-03-01 $32.70 $32.70 $32.43 $32.56 $32.56 8,788
2023-02-28 $32.42 $32.57 $32.40 $32.53 $32.53 135,578
2023-02-27 $32.22 $32.55 $32.21 $32.22 $32.22 12,288
2023-02-24 $32.14 $32.36 $32.14 $32.21 $32.21 10,070
2023-02-23 $32.67 $32.67 $32.02 $32.48 $32.48 13,527
2023-02-22 $32.56 $32.63 $32.44 $32.44 $32.44 37,157
2023-02-21 $32.82 $32.82 $32.57 $32.59 $32.59 20,420
2023-02-17 $32.47 $32.81 $32.47 $32.80 $32.80 16,085
2023-02-16 $32.65 $32.88 $32.65 $32.79 $32.79 100,950
2023-02-15 $32.70 $32.86 $32.50 $32.86 $32.86 5,348
2023-02-14 $32.79 $32.85 $32.59 $32.62 $32.62 8,364
2023-02-13 $33.00 $33.00 $32.16 $32.75 $32.75 29,076
2023-02-10 $32.65 $32.68 $32.49 $32.60 $32.60 8,983
2023-02-09 $32.77 $32.94 $32.65 $32.78 $32.78 42,314
2023-02-08 $32.92 $32.93 $32.65 $32.73 $32.73 11,184
2023-02-07 $32.54 $32.97 $32.54 $32.84 $32.84 15,559
2023-02-06 $32.59 $32.87 $32.54 $32.71 $32.71 98,169
2023-02-03 $32.75 $32.84 $32.70 $32.77 $32.77 25,769
2023-02-02 $31.24 $33.00 $31.24 $32.77 $32.77 20,704
2023-02-01 $32.50 $32.82 $32.42 $32.67 $32.67 23,079
2023-01-31 $32.42 $32.50 $32.33 $32.50 $32.50 14,370
2023-01-30 $32.28 $32.50 $32.03 $32.21 $32.21 82,563
2023-01-27 $32.08 $32.43 $32.08 $32.43 $32.43 17,796
2023-01-26 $32.14 $32.34 $32.14 $32.34 $32.34 25,167
2023-01-25 $32.12 $32.24 $32.03 $32.15 $32.15 9,667
2023-01-24 $31.79 $32.20 $31.79 $32.03 $32.03 14,613
2023-01-23 $31.77 $32.01 $31.77 $31.85 $31.85 22,827
2023-01-20 $31.85 $31.94 $31.70 $31.82 $31.82 32,606
2023-01-19 $31.77 $31.94 $31.74 $31.84 $31.84 15,314
2023-01-18 $32.00 $32.09 $31.85 $31.87 $31.87 58,766
2023-01-17 $31.98 $32.00 $31.81 $31.85 $31.85 86,976
2023-01-13 $31.88 $32.00 $31.85 $31.93 $31.93 15,842
2023-01-12 $31.76 $31.96 $31.76 $31.92 $31.92 5,259
2023-01-11 $31.87 $31.97 $31.70 $31.76 $31.76 43,221
2023-01-10 $31.96 $32.00 $31.78 $31.92 $31.92 5,249
2023-01-09 $31.80 $31.94 $31.76 $31.83 $31.83 8,872
2023-01-06 $31.70 $31.94 $31.55 $31.84 $31.84 34,617
2023-01-05 $31.50 $31.63 $31.40 $31.59 $31.59 36,948
2023-01-04 $31.52 $31.99 $31.52 $31.55 $31.55 73,536
2023-01-03 $31.56 $31.86 $31.03 $31.68 $31.68 114,737
2022-12-30 $31.77 $31.81 $31.50 $31.54 $31.54 74,961
2022-12-29 $31.62 $31.98 $31.59 $31.86 $31.86 26,335
2022-12-28 $31.24 $32.27 $31.24 $31.66 $31.66 26,021
2022-12-27 $31.65 $31.87 $31.11 $31.53 $31.53 75,029
2022-12-23 $31.49 $32.50 $31.49 $31.73 $31.73 20,673
2022-12-22 $31.91 $31.92 $31.50 $31.66 $31.44 29,175
2022-12-21 $31.61 $32.12 $31.61 $31.80 $31.58 82,399
2022-12-20 $31.55 $31.89 $31.45 $31.70 $31.48 32,625
2022-12-19 $31.84 $31.84 $31.48 $31.50 $31.28 26,512
2022-12-16 $31.67 $32.10 $31.56 $31.77 $31.77 26,051
2022-12-15 $31.87 $32.01 $31.57 $31.66 $31.66 22,604
2022-12-14 $32.24 $32.31 $31.94 $32.06 $32.06 72,505
2022-12-13 $32.20 $32.65 $31.55 $31.99 $31.99 22,884
2022-12-12 $31.79 $32.54 $31.70 $31.94 $31.94 19,474
2022-12-09 $31.99 $32.00 $31.82 $31.88 $31.88 23,065
2022-12-08 $32.20 $32.20 $31.88 $31.95 $31.95 6,473
2022-12-07 $31.88 $32.13 $31.67 $31.87 $31.87 36,641
2022-12-06 $32.20 $32.20 $32.01 $32.09 $32.09 24,179
2022-12-05 $32.36 $32.36 $32.05 $32.26 $32.26 35,114
2022-12-02 $32.38 $32.44 $32.14 $32.14 $32.14 29,591
2022-12-01 $32.39 $32.61 $32.30 $32.30 $32.30 27,076
2022-11-30 $32.52 $32.66 $32.52 $32.61 $32.61 151,415
2022-11-29 $32.41 $32.68 $32.41 $32.67 $32.67 16,122
2022-11-28 $32.61 $32.71 $32.42 $32.53 $32.53 13,095
2022-11-25 $32.74 $32.74 $32.58 $32.63 $32.63 7,193
2022-11-23 $32.74 $33.52 $32.59 $32.70 $32.70 9,897
2022-11-22 $32.80 $32.84 $32.58 $32.62 $32.62 9,961
2022-11-21 $32.54 $32.84 $32.53 $32.78 $32.78 13,230
2022-11-18 $32.60 $32.69 $32.53 $32.56 $32.56 24,396
2022-11-17 $32.63 $32.73 $32.55 $32.55 $32.55 24,951
2022-11-16 $32.60 $32.72 $32.60 $32.68 $32.68 11,572
2022-11-15 $32.45 $32.76 $32.45 $32.76 $32.76 12,800
2022-11-14 $32.59 $32.81 $32.53 $32.69 $32.69 9,185
2022-11-11 $32.81 $32.85 $32.61 $32.62 $32.62 15,612
2022-11-10 $32.82 $32.99 $32.72 $32.84 $32.84 7,507
2022-11-09 $32.99 $33.05 $32.76 $32.76 $32.76 10,573
2022-11-08 $33.34 $33.34 $32.92 $32.94 $32.94 9,210
2022-11-07 $33.07 $33.34 $33.07 $33.22 $33.22 18,745
2022-11-04 $33.16 $33.29 $33.08 $33.08 $33.08 25,034
2022-11-03 $33.30 $33.45 $33.20 $33.40 $33.40 8,334
2022-11-02 $33.50 $33.50 $33.21 $33.24 $33.24 9,330
2022-11-01 $33.08 $33.47 $33.08 $33.20 $33.20 19,110
2022-10-31 $33.19 $33.60 $33.19 $33.57 $33.57 90,600
2022-10-28 $33.29 $33.47 $33.18 $33.44 $33.44 20,545
2022-10-27 $33.06 $33.32 $33.02 $33.15 $33.15 17,916
2022-10-26 $33.05 $33.26 $33.04 $33.07 $33.07 9,683
2022-10-25 $33.54 $33.54 $33.19 $33.49 $33.49 35,139
2022-10-24 $34.67 $34.94 $34.66 $34.93 $33.49 6,101
2022-10-21 $34.97 $34.97 $34.68 $34.76 $33.33 6,844
2022-10-20 $34.87 $34.96 $34.59 $34.92 $33.48 17,873
2022-10-19 $34.92 $34.95 $34.59 $34.59 $34.59 49,672
2022-10-18 $34.68 $35.00 $34.68 $34.89 $34.89 17,335
2022-10-17 $34.60 $34.74 $34.48 $34.64 $34.64 18,943
2022-10-14 $34.61 $34.81 $34.61 $34.65 $34.65 5,509
2022-10-13 $34.60 $34.63 $34.40 $34.53 $34.53 20,900
2022-10-12 $34.54 $34.67 $34.47 $34.50 $34.50 35,708
2022-10-11 $34.43 $34.67 $34.35 $34.55 $34.55 10,738
2022-10-10 $34.34 $34.53 $34.29 $34.47 $34.47 10,637
2022-10-07 $34.56 $34.57 $34.25 $34.56 $34.56 10,811
2022-10-06 $34.31 $34.55 $34.25 $34.55 $34.55 7,897
2022-10-05 $34.46 $34.59 $34.24 $34.44 $34.44 9,385
2022-10-04 $34.26 $34.50 $34.26 $34.32 $34.32 19,454
2022-10-03 $34.13 $34.64 $34.13 $34.30 $34.30 117,092
2022-09-30 $34.16 $34.55 $34.16 $34.43 $34.43 9,941
2022-09-29 $34.22 $34.51 $34.22 $34.24 $34.24 11,603
2022-09-28 $34.80 $34.82 $34.46 $34.46 $34.46 15,598
2022-09-27 $34.90 $34.95 $34.80 $34.85 $34.85 8,714
2022-09-26 $34.60 $34.93 $34.48 $34.93 $34.93 25,501
2022-09-23 $34.58 $34.67 $34.35 $34.53 $34.53 15,548
2022-09-22 $34.39 $34.64 $34.33 $34.54 $34.54 9,981
2022-09-21 $34.51 $34.84 $34.46 $34.47 $34.47 11,382
2022-09-20 $34.62 $34.75 $34.40 $34.48 $34.48 32,604
2022-09-19 $34.52 $34.90 $34.49 $34.85 $34.85 34,500
2022-09-16 $34.90 $34.90 $34.59 $34.82 $34.82 12,176
2022-09-15 $34.90 $34.98 $34.68 $34.68 $34.68 9,440
2022-09-14 $34.70 $34.95 $34.56 $34.95 $34.95 30,153
2022-09-13 $34.94 $34.95 $34.63 $34.87 $34.87 9,900
2022-09-12 $35.14 $35.18 $34.90 $35.15 $35.15 5,617
2022-09-09 $34.91 $35.21 $34.81 $35.19 $35.19 40,956
2022-09-08 $34.59 $34.92 $34.59 $34.73 $34.73 6,206
2022-09-07 $34.57 $34.93 $34.57 $34.69 $34.69 16,360
2022-09-06 $34.71 $34.88 $34.50 $34.52 $34.52 9,740
2022-09-02 $35.13 $35.13 $34.61 $34.63 $34.63 26,740
2022-09-01 $34.58 $34.99 $34.58 $34.72 $34.72 27,006
2022-08-31 $34.41 $34.78 $34.41 $34.59 $34.59 15,271
2022-08-30 $34.83 $34.83 $34.43 $34.43 $34.43 56,859
2022-08-29 $34.84 $34.84 $34.58 $34.70 $34.70 4,724
2022-08-26 $35.03 $35.03 $34.63 $34.82 $34.82 40,125
2022-08-25 $34.79 $35.29 $34.70 $34.91 $34.91 31,021
2022-08-24 $34.76 $35.08 $34.76 $35.00 $35.00 12,060
2022-08-23 $34.89 $35.12 $34.83 $34.83 $34.83 10,640
2022-08-22 $34.94 $35.22 $34.94 $35.10 $35.10 20,382
2022-08-19 $35.39 $35.39 $35.01 $35.23 $35.23 11,649
2022-08-18 $34.88 $35.53 $34.88 $35.15 $35.15 25,923
2022-08-17 $35.09 $35.31 $34.98 $35.00 $35.00 70,547
2022-08-16 $35.31 $35.55 $35.08 $35.55 $35.55 19,660
2022-08-15 $35.14 $35.35 $35.14 $35.31 $35.31 9,675
2022-08-12 $34.71 $35.21 $34.67 $35.20 $35.20 40,216
2022-08-11 $34.48 $35.02 $34.48 $34.97 $34.97 17,975
2022-08-10 $34.59 $34.90 $34.49 $34.90 $34.90 49,092
2022-08-09 $34.50 $34.65 $34.48 $34.48 $34.48 8,912
2022-08-08 $35.21 $35.21 $34.61 $34.89 $34.89 36,576
2022-08-05 $35.00 $35.06 $34.72 $34.98 $34.98 11,366
2022-08-04 $34.71 $34.90 $34.70 $34.80 $34.80 17,693
2022-08-03 $34.52 $35.03 $34.52 $34.88 $34.88 7,810
2022-08-02 $34.52 $34.89 $34.41 $34.59 $34.59 113,742
2022-08-01 $34.50 $34.70 $34.32 $34.70 $34.70 14,218
2022-07-29 $35.13 $35.19 $34.51 $34.51 $34.51 17,539
2022-07-28 $34.91 $35.02 $34.75 $34.75 $34.75 51,384
2022-07-27 $35.32 $35.32 $34.84 $35.23 $35.23 24,215
2022-07-26 $34.99 $35.15 $34.88 $35.03 $35.03 138,570
2022-07-25 $34.88 $35.08 $34.82 $34.82 $34.82 19,870
2022-07-22 $35.01 $35.06 $34.72 $34.90 $34.90 10,729
2022-07-21 $34.92 $35.18 $34.90 $34.90 $34.90 10,748
2022-07-20 $34.97 $35.24 $34.75 $35.20 $35.20 367,494
2022-07-19 $35.06 $35.31 $34.91 $35.16 $35.16 27,269
2022-07-18 $35.40 $35.40 $34.96 $35.04 $35.04 25,336
2022-07-15 $34.97 $35.23 $34.92 $34.92 $34.92 15,798
2022-07-14 $35.21 $35.32 $34.96 $35.28 $35.28 12,958
2022-07-13 $35.20 $35.24 $34.88 $35.13 $35.13 7,709
2022-07-12 $34.87 $35.20 $34.78 $35.20 $35.20 8,663
2022-07-11 $35.41 $35.41 $34.99 $35.36 $35.36 11,266
2022-07-08 $35.18 $35.26 $34.84 $35.26 $35.26 22,865
2022-07-07 $34.97 $35.41 $34.90 $35.09 $35.09 25,344
2022-07-06 $34.87 $34.93 $34.58 $34.93 $34.93 54,879
2022-07-05 $34.79 $35.73 $34.50 $34.58 $34.58 109,437
2022-07-01 $35.01 $35.02 $34.82 $34.90 $34.90 5,431
2022-06-30 $35.25 $35.25 $34.92 $35.11 $35.11 13,625
2022-06-29 $35.44 $35.50 $35.34 $35.46 $35.46 10,185
2022-06-28 $35.65 $35.65 $35.49 $35.62 $35.62 61,347
2022-06-27 $35.39 $35.56 $35.32 $35.56 $35.56 16,597
2022-06-24 $35.55 $35.58 $35.38 $35.39 $35.39 21,396
2022-06-23 $35.35 $35.35 $35.03 $35.32 $35.32 55,891
2022-06-22 $35.03 $37.49 $35.03 $35.46 $35.46 240,926
2022-06-21 $35.24 $35.44 $35.20 $35.22 $35.22 33,386
2022-06-17 $35.28 $35.52 $35.17 $35.36 $35.36 28,098
2022-06-16 $35.36 $35.41 $35.21 $35.22 $35.22 30,304
2022-06-15 $35.69 $35.69 $35.05 $35.46 $35.46 19,055
2022-06-14 $35.55 $35.72 $35.40 $35.49 $35.49 44,164
2022-06-13 $35.72 $35.92 $35.66 $35.66 $35.66 38,820
2022-06-10 $35.89 $36.10 $35.87 $35.91 $35.91 23,153
2022-06-09 $36.12 $36.46 $36.02 $36.21 $36.21 61,884
2022-06-08 $36.22 $36.22 $35.95 $36.13 $36.13 20,258
2022-06-07 $36.25 $36.34 $36.13 $36.34 $36.34 16,373
2022-06-06 $36.31 $36.46 $36.19 $36.46 $36.46 16,341
2022-06-03 $35.94 $36.03 $35.86 $36.03 $36.03 38,724
2022-06-02 $35.92 $36.22 $35.84 $35.93 $35.93 31,569
2022-06-01 $35.76 $35.90 $35.75 $35.75 $35.75 5,664
2022-05-31 $35.81 $36.03 $35.47 $35.66 $35.66 8,667
2022-05-27 $35.52 $35.82 $35.52 $35.74 $35.74 24,019
2022-05-26 $35.58 $35.77 $35.53 $35.53 $35.53 9,547
2022-05-25 $35.56 $35.66 $35.47 $35.63 $35.63 128,592
2022-05-24 $35.72 $35.72 $35.46 $35.52 $35.52 15,316
2022-05-23 $35.81 $35.89 $35.74 $35.89 $35.89 11,681
2022-05-20 $35.71 $35.86 $35.56 $35.66 $35.66 27,329
2022-05-19 $35.56 $35.87 $35.55 $35.86 $35.86 42,458
2022-05-18 $35.95 $35.95 $35.67 $35.71 $35.71 47,464
2022-05-17 $36.10 $36.16 $36.00 $36.12 $36.12 23,629
2022-05-16 $36.02 $36.09 $35.88 $36.09 $36.09 10,052
2022-05-13 $35.60 $35.89 $35.51 $35.89 $35.89 62,568
2022-05-12 $35.43 $35.71 $35.32 $35.55 $35.55 19,603
2022-05-11 $35.31 $35.86 $35.26 $35.65 $35.65 16,505
2022-05-10 $35.40 $35.50 $35.09 $35.50 $35.50 57,075
2022-05-09 $35.46 $35.80 $35.42 $35.63 $35.63 29,413
2022-05-06 $35.83 $36.07 $35.62 $35.73 $35.73 29,619
2022-05-05 $35.89 $35.96 $35.73 $35.96 $35.96 67,884
2022-05-04 $35.60 $36.04 $35.41 $35.71 $35.71 27,434
2022-05-03 $35.45 $35.52 $35.23 $35.28 $35.28 97,984
2022-05-02 $35.14 $35.43 $35.14 $35.34 $35.34 33,240
2022-04-29 $35.79 $35.81 $35.38 $35.55 $35.55 4,330
2022-04-28 $35.48 $35.94 $35.44 $35.83 $35.83 37,865
2022-04-27 $35.30 $35.56 $35.24 $35.48 $35.48 13,693
2022-04-26 $35.17 $35.44 $35.17 $35.17 $35.17 20,826
2022-04-25 $34.96 $35.53 $34.96 $35.51 $35.51 12,087
2022-04-22 $35.86 $35.93 $35.40 $35.40 $35.40 18,043
2022-04-21 $36.25 $36.28 $35.91 $36.05 $36.05 21,565
2022-04-20 $36.32 $36.35 $36.14 $36.21 $36.21 19,690
2022-04-19 $36.05 $36.36 $36.05 $36.32 $36.32 15,539
2022-04-18 $36.77 $36.77 $36.24 $36.45 $36.45 15,546
2022-04-14 $36.08 $36.25 $36.06 $36.22 $36.22 19,565
2022-04-13 $35.81 $36.14 $35.78 $36.09 $36.09 7,255
2022-04-12 $35.69 $35.85 $35.58 $35.61 $35.61 17,311
2022-04-11 $35.62 $35.65 $35.46 $35.51 $35.51 19,805
2022-04-08 $35.65 $35.84 $35.65 $35.74 $35.74 15,577
2022-04-07 $35.69 $35.80 $35.48 $35.80 $35.80 16,316
2022-04-06 $36.01 $36.01 $35.72 $35.77 $35.77 18,874
2022-04-05 $35.99 $36.02 $35.80 $35.80 $35.80 57,758
2022-04-04 $36.13 $36.18 $35.98 $36.12 $36.12 29,274
2022-04-01 $35.98 $36.06 $35.85 $35.89 $35.89 36,838
2022-03-31 $36.02 $36.08 $35.86 $35.96 $35.96 42,174
2022-03-30 $36.08 $36.14 $36.01 $36.12 $36.12 37,506
2022-03-29 $35.87 $35.98 $35.77 $35.90 $35.90 6,806
2022-03-28 $36.03 $36.22 $35.90 $35.90 $35.90 9,833
2022-03-25 $36.38 $36.38 $36.11 $36.29 $36.29 40,716
2022-03-24 $36.40 $36.55 $36.32 $36.32 $36.32 51,342
2022-03-23 $36.49 $36.54 $36.30 $36.53 $36.53 5,209
2022-03-22 $35.95 $36.13 $35.87 $36.09 $36.09 6,745
2022-03-21 $36.01 $36.15 $35.91 $36.05 $36.05 29,700
2022-03-18 $35.73 $36.03 $35.73 $36.00 $36.00 19,713
2022-03-17 $35.85 $35.97 $35.71 $35.90 $35.90 84,978
2022-03-16 $35.82 $35.82 $35.57 $35.67 $35.67 37,589
2022-03-15 $35.59 $35.89 $35.59 $35.73 $35.73 17,247
2022-03-14 $33.25 $36.08 $33.25 $35.89 $35.89 7,109
2022-03-11 $36.14 $36.41 $36.12 $36.38 $36.38 15,457
2022-03-10 $36.94 $36.94 $36.11 $36.30 $36.30 42,040
2022-03-09 $37.12 $37.24 $36.02 $36.52 $36.52 30,369
2022-03-08 $38.11 $38.11 $37.09 $37.86 $37.86 65,978
2022-03-07 $37.40 $37.87 $37.34 $37.75 $37.75 34,388
2022-03-04 $37.02 $37.49 $36.87 $37.09 $37.09 17,432
2022-03-03 $36.59 $36.89 $36.45 $36.78 $36.78 21,184
2022-03-02 $36.05 $36.48 $36.05 $36.26 $36.26 32,841
2022-03-01 $35.68 $35.83 $35.40 $35.56 $35.56 50,254
2022-02-28 $35.06 $35.34 $34.98 $34.98 $34.98 19,555
2022-02-25 $34.87 $35.14 $34.80 $34.96 $34.96 39,739
2022-02-24 $34.90 $35.60 $34.90 $35.01 $35.01 27,771
2022-02-23 $34.81 $35.13 $34.80 $34.80 $34.80 15,954
2022-02-22 $35.21 $35.21 $34.85 $34.85 $34.85 49,455
2022-02-18 $34.60 $35.00 $34.60 $34.72 $34.72 15,012
2022-02-17 $34.86 $34.96 $34.71 $34.80 $34.80 9,297
2022-02-16 $34.84 $34.99 $34.80 $34.87 $34.87 22,518
2022-02-15 $34.84 $34.94 $34.58 $34.65 $34.65 9,936
2022-02-14 $34.61 $34.96 $34.61 $34.77 $34.77 12,263
2022-02-11 $34.79 $34.98 $34.69 $34.69 $34.69 14,883
2022-02-10 $34.72 $34.98 $34.61 $34.61 $34.61 16,876
2022-02-09 $34.67 $34.99 $34.67 $34.89 $34.89 15,276
2022-02-08 $34.49 $34.80 $34.44 $34.55 $34.55 15,202
2022-02-07 $34.77 $34.85 $34.64 $34.67 $34.67 12,881
2022-02-04 $34.46 $34.78 $34.46 $34.60 $34.60 17,410
2022-02-03 $34.58 $34.69 $34.48 $34.56 $34.56 19,595
2022-02-02 $34.81 $34.98 $34.68 $34.93 $34.93 26,704
2022-02-01 $34.53 $34.88 $34.53 $34.86 $34.86 31,624
2022-01-31 $34.44 $34.90 $34.36 $34.90 $34.90 134,434
2022-01-28 $34.07 $34.36 $34.07 $34.27 $34.27 95,461
2022-01-27 $34.46 $34.46 $34.06 $34.20 $34.20 33,392
2022-01-26 $34.88 $34.94 $34.02 $34.17 $34.17 537,000
2022-01-25 $34.18 $34.48 $34.04 $34.12 $34.12 67,561
2022-01-24 $33.99 $34.43 $33.75 $34.40 $34.40 58,561
2022-01-21 $34.61 $34.62 $34.27 $34.28 $34.28 27,346
2022-01-20 $34.68 $34.96 $34.64 $34.75 $34.75 47,352
2022-01-19 $35.13 $35.13 $34.64 $34.66 $34.66 128,047
2022-01-18 $34.76 $34.91 $34.60 $34.60 $34.60 35,517
2022-01-14 $34.80 $34.87 $34.64 $34.83 $34.83 19,791
2022-01-13 $35.06 $35.08 $34.73 $34.74 $34.74 44,613
2022-01-12 $35.08 $35.27 $34.97 $35.02 $35.02 17,977
2022-01-11 $34.67 $35.07 $34.67 $35.07 $35.07 46,640
2022-01-10 $34.63 $34.96 $33.85 $34.96 $34.96 98,913
2022-01-07 $35.02 $35.04 $34.85 $34.90 $34.90 60,308
2022-01-06 $34.99 $35.10 $34.87 $34.89 $34.89 47,115
2022-01-05 $35.25 $35.31 $35.07 $35.24 $35.24 45,952
2022-01-04 $35.40 $35.40 $35.17 $35.38 $35.38 34,094
2022-01-03 $35.46 $35.47 $35.16 $35.18 $35.18 195,666
2021-12-31 $35.17 $35.48 $35.14 $35.44 $35.44 106,608
2021-12-30 $35.22 $35.35 $35.13 $35.13 $35.13 57,385
2021-12-29 $35.26 $35.39 $35.19 $35.39 $35.39 16,150
2021-12-28 $35.55 $35.55 $35.22 $35.22 $35.22 15,912
2021-12-27 $35.84 $35.84 $35.28 $35.28 $35.28 78,934
2021-12-23 $35.13 $35.44 $35.13 $35.42 $35.42 67,347
2021-12-22 $35.13 $35.39 $35.13 $35.20 $35.20 19,457
2021-12-21 $35.25 $35.29 $35.07 $35.11 $35.11 14,154
2021-12-20 $35.29 $35.29 $34.99 $34.99 $34.99 14,362
2021-12-17 $34.95 $35.24 $34.95 $35.14 $35.14 19,832
2021-12-16 $35.25 $35.33 $35.03 $35.03 $35.03 70,840
2021-12-15 $35.03 $35.25 $34.91 $35.05 $35.05 26,925
2021-12-14 $35.02 $35.20 $34.95 $35.00 $35.00 34,827
2021-12-13 $35.07 $35.28 $35.07 $35.21 $35.21 38,487
2021-12-10 $35.11 $35.37 $35.10 $35.20 $35.20 90,142
2021-12-09 $35.40 $35.40 $35.14 $35.30 $35.30 68,207
2021-12-08 $35.40 $35.49 $35.40 $35.40 $35.40 30,114
2021-12-07 $35.59 $35.89 $35.31 $35.41 $35.41 119,251
2021-12-06 $35.12 $35.32 $34.91 $35.28 $35.28 44,900
2021-12-03 $35.17 $35.17 $34.32 $34.82 $34.82 122,189
2021-12-02 $34.70 $35.25 $34.70 $35.19 $35.19 22,017
2021-12-01 $35.33 $35.34 $34.62 $34.62 $34.62 45,842
2021-11-30 $35.55 $35.63 $34.87 $34.97 $34.97 29,895
2021-11-29 $35.69 $35.77 $35.60 $35.68 $35.68 18,693
2021-11-26 $36.10 $36.10 $35.28 $35.46 $35.46 65,648
2021-11-24 $36.24 $36.52 $36.24 $36.44 $36.44 30,556
2021-11-23 $36.41 $36.60 $36.27 $36.60 $36.60 15,891
2021-11-22 $36.45 $36.51 $36.35 $36.35 $36.35 15,033
2021-11-19 $36.44 $36.46 $36.35 $36.37 $36.37 23,942
2021-11-18 $36.33 $36.52 $36.23 $36.36 $36.36 38,283
2021-11-17 $36.36 $36.54 $36.36 $36.46 $36.46 78,726
2021-11-16 $36.35 $36.66 $36.35 $36.42 $36.42 26,228
2021-11-15 $36.67 $36.70 $36.57 $36.62 $36.62 57,362
2021-11-12 $36.95 $36.95 $36.65 $36.89 $36.89 56,075
2021-11-11 $36.41 $36.64 $36.41 $36.63 $36.63 5,026
2021-11-10 $36.50 $36.65 $36.28 $36.29 $36.29 40,265
2021-11-09 $36.51 $36.70 $36.35 $36.51 $36.51 71,036
2021-11-08 $36.41 $36.65 $36.41 $36.64 $36.64 16,959
2021-11-05 $36.53 $36.96 $36.32 $36.34 $36.34 20,376
2021-11-04 $36.50 $36.50 $36.18 $36.26 $36.26 25,348
2021-11-03 $36.29 $36.56 $36.25 $36.45 $36.45 110,495
2021-11-02 $36.50 $36.58 $36.46 $36.46 $36.46 10,639
2021-11-01 $36.56 $36.56 $36.28 $36.46 $36.46 29,984
2021-10-29 $36.25 $36.37 $35.97 $36.28 $36.28 17,214
2021-10-28 $36.20 $36.47 $36.16 $36.30 $36.30 12,125
2021-10-27 $36.48 $36.48 $36.06 $36.06 $36.06 4,118
2021-10-26 $36.19 $36.45 $36.10 $36.13 $36.13 24,845
2021-10-25 $36.04 $36.43 $36.04 $36.43 $36.43 10,847
2021-10-22 $36.31 $36.33 $36.13 $36.32 $36.32 16,107
2021-10-21 $36.26 $36.27 $35.93 $36.19 $36.19 17,642
2021-10-20 $36.29 $36.49 $36.26 $36.26 $36.26 26,759
2021-10-19 $36.20 $36.38 $36.02 $36.05 $36.05 51,055
2021-10-18 $36.31 $36.48 $36.00 $36.35 $36.35 36,076
2021-10-15 $36.42 $36.61 $36.11 $36.36 $36.36 47,175
2021-10-14 $36.25 $37.52 $35.96 $36.19 $36.19 53,848
2021-10-13 $35.96 $35.99 $35.61 $35.96 $35.96 48,400
2021-10-12 $35.72 $35.88 $35.66 $35.67 $35.67 21,303
2021-10-11 $35.65 $36.11 $35.59 $35.65 $35.65 29,920
2021-10-08 $37.72 $37.72 $35.63 $35.80 $35.80 112,890
2021-10-07 $40.89 $41.08 $40.83 $40.97 $35.76 21,854
2021-10-06 $40.69 $40.80 $40.56 $40.70 $35.53 10,091
2021-10-05 $40.77 $41.09 $40.77 $41.09 $35.87 14,250
2021-10-04 $41.11 $41.11 $40.45 $40.45 $35.31 22,816
2021-10-01 $40.98 $41.53 $40.93 $41.53 $36.25 16,095
2021-09-30 $41.12 $41.70 $40.85 $40.99 $35.78 17,053
2021-09-29 $40.97 $41.16 $40.94 $40.96 $35.75 10,034
2021-09-28 $41.33 $41.33 $41.05 $41.07 $35.85 11,859
2021-09-27 $41.32 $41.53 $41.32 $41.46 $36.19 6,767
2021-09-24 $41.24 $41.38 $41.20 $41.31 $36.06 11,086
2021-09-23 $41.37 $41.52 $41.24 $41.43 $36.16 4,804
2021-09-22 $41.15 $41.23 $41.14 $41.19 $35.96 3,994
2021-09-21 $41.03 $41.07 $40.85 $40.94 $35.73 7,447
2021-09-20 $41.00 $41.14 $40.88 $40.97 $35.76 9,474
2021-09-17 $41.49 $41.53 $41.18 $41.18 $35.95 15,576
2021-09-16 $41.34 $41.55 $41.34 $41.47 $36.20 4,576
2021-09-15 $41.40 $41.64 $41.40 $41.57 $36.29 6,537
2021-09-14 $41.65 $41.65 $41.21 $41.31 $36.06 4,953
2021-09-13 $41.58 $41.58 $41.38 $41.42 $36.15 4,378
2021-09-10 $41.63 $41.63 $41.33 $41.33 $36.08 6,654
2021-09-09 $41.51 $41.70 $41.51 $41.70 $36.40 3,848
2021-09-08 $41.36 $41.58 $41.32 $41.48 $36.20 7,903
2021-09-07 $41.46 $41.63 $41.39 $41.39 $36.13 6,466
2021-09-03 $41.63 $41.83 $41.63 $41.65 $36.35 4,951
2021-09-02 $41.60 $41.72 $41.52 $41.52 $36.24 4,198
2021-09-01 $41.55 $41.69 $41.34 $41.37 $36.11 32,343
2021-08-31 $41.76 $41.76 $41.47 $41.61 $36.32 9,298
2021-08-30 $41.67 $41.67 $41.41 $41.48 $36.20 6,935
2021-08-27 $41.55 $41.62 $41.41 $41.53 $36.25 3,694
2021-08-26 $41.40 $41.40 $41.15 $41.20 $35.96 8,300
2021-08-25 $41.24 $41.38 $41.13 $41.37 $36.11 6,488
2021-08-24 $41.27 $41.32 $41.15 $41.23 $35.99 4,444
2021-08-23 $41.38 $41.38 $41.07 $41.18 $35.95 9,127
2021-08-20 $41.00 $41.00 $40.75 $40.89 $35.69 7,515
2021-08-19 $40.77 $40.92 $40.71 $40.89 $35.70 5,124
2021-08-18 $41.27 $41.31 $41.09 $41.19 $35.95 13,696
2021-08-17 $41.41 $41.41 $41.00 $41.05 $35.83 9,327
2021-08-16 $41.24 $41.60 $41.23 $41.60 $36.31 46,331
2021-08-13 $41.30 $41.57 $41.27 $41.44 $36.17 6,809
2021-08-12 $41.28 $41.45 $41.23 $41.28 $36.03 9,415
2021-08-11 $41.31 $41.41 $41.16 $41.25 $36.01 7,935
2021-08-10 $41.23 $41.32 $41.04 $41.04 $35.82 5,509
2021-08-09 $40.93 $41.15 $40.86 $40.87 $35.68 13,213
2021-08-06 $41.20 $41.33 $41.07 $41.11 $35.88 14,564
2021-08-05 $41.27 $41.34 $41.11 $41.22 $35.98 15,516
2021-08-04 $41.02 $41.16 $40.79 $41.06 $35.84 18,629
2021-08-03 $41.12 $41.28 $40.84 $40.84 $35.65 16,474
2021-08-02 $41.58 $41.58 $40.84 $41.11 $35.88 8,776
2021-07-30 $41.48 $41.48 $41.25 $41.25 $36.01 4,881
2021-07-29 $41.49 $41.51 $41.35 $41.45 $36.18 2,209
2021-07-28 $41.01 $41.19 $40.98 $41.16 $35.93 6,172
2021-07-27 $41.19 $41.19 $40.72 $40.92 $35.71 10,201
2021-07-26 $41.19 $41.41 $41.10 $41.25 $36.01 12,418
2021-07-23 $41.40 $41.40 $40.67 $41.25 $36.01 10,335
2021-07-22 $40.73 $41.27 $40.73 $41.13 $35.90 20,797
2021-07-21 $40.51 $40.92 $40.25 $40.86 $35.66 5,621
2021-07-20 $40.33 $40.50 $40.19 $40.45 $35.30 6,116
2021-07-19 $40.76 $40.76 $39.60 $39.71 $34.66 25,415
2021-07-16 $40.76 $41.39 $40.73 $40.86 $35.67 8,785
2021-07-15 $40.86 $41.05 $40.21 $40.69 $35.52 8,732
2021-07-14 $41.02 $41.34 $40.77 $40.92 $35.72 12,611
2021-07-13 $40.81 $41.20 $40.81 $41.02 $35.80 11,287
2021-07-12 $41.24 $41.24 $40.62 $40.70 $35.53 7,129
2021-07-09 $40.97 $41.14 $40.73 $41.11 $35.88 8,582
2021-07-08 $40.55 $40.69 $40.35 $40.56 $35.40 61,175
2021-07-07 $40.93 $40.96 $40.64 $40.83 $35.64 8,545
2021-07-06 $41.69 $44.29 $40.55 $41.04 $35.82 124,344
2021-07-02 $40.94 $41.62 $40.94 $41.27 $36.02 14,217
2021-07-01 $41.63 $41.63 $41.08 $41.24 $36.00 31,846
2021-06-30 $41.38 $41.45 $40.91 $41.42 $36.16 41,430
2021-06-29 $41.22 $42.91 $41.14 $41.38 $36.12 86,863
2021-06-28 $41.22 $41.22 $40.78 $41.05 $35.84 9,255
2021-06-25 $41.04 $41.11 $41.00 $41.03 $35.82 8,490
2021-06-24 $40.51 $41.05 $40.50 $40.92 $35.72 7,142
2021-06-23 $41.08 $41.10 $40.57 $40.92 $35.72 9,241
2021-06-22 $40.73 $40.88 $40.57 $40.73 $35.55 3,614
2021-06-21 $40.12 $40.86 $40.12 $40.55 $35.39 17,802
2021-06-18 $40.23 $40.63 $40.23 $40.63 $35.47 6,777
2021-06-17 $41.02 $41.06 $40.60 $40.95 $35.75 26,467
2021-06-16 $41.22 $41.52 $40.48 $41.16 $35.93 14,328
2021-06-15 $40.84 $41.38 $40.10 $41.30 $36.05 8,546
2021-06-14 $40.88 $41.08 $40.88 $41.01 $35.80 40,777
2021-06-11 $41.18 $41.22 $41.03 $41.15 $35.92 41,923
2021-06-10 $41.54 $41.54 $41.20 $41.26 $36.01 3,271
2021-06-09 $41.26 $41.31 $41.13 $41.14 $35.91 34,194
2021-06-08 $42.55 $42.55 $41.11 $41.26 $36.02 16,518
2021-06-07 $41.30 $41.30 $41.08 $41.10 $35.88 16,825
2021-06-04 $41.07 $41.31 $41.07 $41.26 $36.02 18,681
2021-06-03 $41.10 $41.12 $40.93 $41.01 $35.80 9,158
2021-06-02 $41.13 $41.29 $41.00 $41.00 $35.79 8,410
2021-06-01 $41.04 $41.35 $41.04 $41.21 $35.97 48,646
2021-05-28 $40.81 $40.85 $40.73 $40.75 $35.57 13,067
2021-05-27 $40.63 $40.94 $40.62 $40.93 $35.73 33,677
2021-05-26 $40.42 $40.45 $40.24 $40.44 $35.30 146,410
2021-05-25 $40.48 $40.48 $40.43 $40.45 $35.31 6,322
2021-05-24 $40.56 $40.64 $40.49 $40.62 $35.46 20,890
2021-05-21 $40.53 $40.55 $40.46 $40.55 $35.39 5,711
2021-05-20 $40.65 $40.65 $40.41 $40.49 $35.34 7,704
2021-05-19 $40.79 $40.79 $40.48 $40.63 $35.47 11,717
2021-05-18 $41.17 $41.32 $40.99 $41.32 $36.07 32,275
2021-05-17 $41.11 $41.11 $41.02 $41.05 $35.83 8,397
2021-05-14 $41.04 $41.06 $40.89 $40.89 $35.69 7,543
2021-05-13 $41.26 $41.35 $40.88 $40.95 $35.75 8,562
2021-05-12 $41.69 $41.88 $41.65 $41.71 $36.41 17,424
2021-05-11 $41.38 $41.74 $41.38 $41.69 $36.39 12,619
2021-05-10 $41.78 $41.78 $41.39 $41.40 $36.14 18,031
2021-05-07 $41.35 $41.59 $41.30 $41.52 $36.24 9,683
2021-05-06 $41.17 $41.33 $41.16 $41.33 $36.08 7,071
2021-05-05 $40.90 $41.13 $40.90 $41.04 $35.82 70,900
2021-05-04 $40.88 $40.95 $40.78 $40.86 $35.67 33,804
2021-05-03 $41.22 $41.22 $40.68 $40.79 $35.61 24,934
2021-04-30 $40.50 $40.70 $40.46 $40.70 $35.53 6,166
2021-04-29 $40.75 $40.76 $40.54 $40.67 $35.50 12,904
2021-04-28 $40.66 $40.81 $40.55 $40.55 $35.40 14,794
2021-04-27 $40.50 $40.75 $40.50 $40.75 $35.57 12,605
2021-04-26 $40.34 $40.52 $40.29 $40.51 $35.36 9,169
2021-04-23 $39.94 $40.22 $39.94 $40.22 $35.11 15,021
2021-04-22 $39.86 $40.09 $39.86 $40.05 $34.96 35,931
2021-04-21 $39.74 $39.87 $39.60 $39.77 $34.72 4,543
2021-04-20 $39.94 $39.95 $39.70 $39.81 $34.75 10,119
2021-04-19 $39.77 $39.82 $39.71 $39.82 $34.76 86,170
2021-04-16 $39.70 $39.72 $39.65 $39.71 $34.66 8,269
2021-04-15 $39.51 $39.74 $39.51 $39.74 $34.69 29,453
2021-04-14 $39.40 $39.67 $39.40 $39.67 $34.63 7,203
2021-04-13 $38.98 $39.17 $38.98 $39.09 $34.12 8,076
2021-04-12 $39.04 $39.08 $38.96 $38.96 $34.01 5,146
2021-04-09 $39.13 $39.19 $39.10 $39.10 $34.13 25,871
2021-04-08 $39.03 $39.14 $39.03 $39.12 $34.14 5,281
2021-04-07 $38.86 $38.96 $38.78 $38.95 $34.00 31,019
2021-04-06 $39.11 $39.13 $38.91 $38.92 $33.97 6,482
2021-04-05 $39.14 $39.14 $38.81 $38.87 $33.93 10,303
2021-04-01 $39.02 $39.11 $38.88 $38.98 $34.03 13,592
2021-03-31 $38.78 $39.14 $38.76 $38.97 $34.02 6,314
2021-03-30 $38.87 $38.91 $38.70 $38.72 $33.80 15,484
2021-03-29 $39.05 $39.10 $38.89 $39.01 $34.05 12,727
2021-03-26 $38.88 $39.09 $38.88 $39.09 $34.12 12,892
2021-03-25 $38.90 $38.90 $38.61 $38.70 $33.78 28,590
2021-03-24 $39.10 $39.18 $39.00 $39.06 $34.10 5,435
2021-03-23 $39.05 $39.13 $38.81 $38.81 $33.88 27,948
2021-03-22 $39.46 $39.46 $39.23 $39.26 $34.27 23,124
2021-03-19 $39.22 $39.39 $39.04 $39.35 $34.35 8,941
2021-03-18 $39.63 $39.64 $39.09 $39.11 $34.14 16,833
2021-03-17 $39.82 $39.91 $39.73 $39.91 $34.84 11,440
2021-03-16 $39.81 $39.95 $39.80 $39.92 $34.85 15,136
2021-03-15 $39.70 $39.99 $39.70 $39.95 $34.87 10,947
2021-03-12 $39.88 $40.06 $39.87 $40.06 $34.97 44,670
2021-03-11 $39.82 $40.11 $39.82 $40.11 $35.01 8,188
2021-03-10 $39.63 $39.69 $39.50 $39.61 $34.58 167,396
2021-03-09 $39.55 $39.66 $39.53 $39.53 $34.51 10,805
2021-03-08 $39.73 $39.74 $39.65 $39.67 $34.63 4,256
2021-03-05 $39.81 $39.95 $39.67 $39.95 $34.87 13,418
2021-03-04 $39.33 $39.80 $39.33 $39.52 $34.50 57,230
2021-03-03 $39.54 $39.54 $39.41 $39.46 $34.44 12,984
2021-03-02 $39.41 $39.61 $39.27 $39.27 $34.28 9,381
2021-03-01 $39.63 $39.63 $39.28 $39.31 $34.31 14,339
2021-02-26 $39.56 $39.56 $39.38 $39.38 $34.37 10,187
2021-02-25 $40.01 $40.01 $39.79 $39.86 $34.79 18,226
2021-02-24 $39.75 $40.16 $39.75 $40.16 $35.06 11,560
2021-02-23 $39.64 $39.82 $39.59 $39.81 $34.75 12,431
2021-02-22 $39.36 $39.81 $39.36 $39.75 $34.70 26,156
2021-02-19 $39.23 $39.44 $39.23 $39.34 $34.34 17,865
2021-02-18 $39.06 $39.21 $39.06 $39.13 $34.16 48,594
2021-02-17 $38.82 $39.08 $38.82 $39.03 $34.07 35,216
2021-02-16 $38.78 $39.08 $38.78 $39.01 $34.05 19,348
2021-02-12 $38.47 $38.75 $38.47 $38.68 $33.76 14,860
2021-02-11 $38.49 $38.64 $38.49 $38.59 $33.69 33,500
2021-02-10 $38.57 $38.60 $38.46 $38.46 $33.57 3,708
2021-02-09 $38.51 $38.73 $38.51 $38.61 $33.70 50,085
2021-02-08 $38.51 $38.59 $38.45 $38.56 $33.65 15,151
2021-02-05 $38.11 $38.36 $38.11 $38.29 $33.42 13,959
2021-02-04 $37.79 $38.12 $37.79 $38.07 $33.23 37,061
2021-02-03 $37.92 $38.01 $37.92 $38.01 $33.18 29,630
2021-02-02 $37.90 $37.96 $37.84 $37.95 $33.13 8,657
2021-02-01 $37.86 $37.92 $37.71 $37.88 $33.06 29,956
2021-01-29 $37.84 $37.94 $37.75 $37.78 $32.98 22,864
2021-01-28 $37.86 $37.99 $37.63 $37.64 $32.86 67,816
2021-01-27 $37.82 $37.87 $37.65 $37.72 $32.93 12,291
2021-01-26 $37.77 $37.97 $37.77 $37.97 $33.14 10,960
2021-01-25 $37.47 $37.77 $37.47 $37.75 $32.95 9,729
2021-01-22 $37.70 $37.70 $37.49 $37.49 $32.72 15,064
2021-01-21 $37.98 $38.07 $37.94 $38.01 $33.18 22,364
2021-01-20 $37.87 $38.09 $37.87 $38.03 $33.20 28,717
2021-01-19 $37.79 $38.13 $37.79 $37.93 $33.11 21,355
2021-01-15 $38.00 $38.05 $37.85 $37.90 $33.08 21,693
2021-01-14 $37.86 $38.32 $37.86 $38.24 $33.38 56,428
2021-01-13 $37.97 $38.05 $37.84 $37.89 $33.07 29,264
2021-01-12 $37.70 $38.08 $37.65 $37.97 $33.14 36,333
2021-01-11 $37.50 $37.54 $37.42 $37.49 $32.73 6,793
2021-01-08 $37.65 $37.69 $37.58 $37.68 $32.89 14,077
2021-01-07 $37.47 $37.64 $37.43 $37.58 $32.81 46,570
2021-01-06 $37.54 $37.69 $37.54 $37.68 $32.89 76,238
2021-01-05 $37.42 $37.69 $37.42 $37.68 $32.89 26,984
2021-01-04 $37.14 $37.40 $37.03 $37.11 $32.39 19,559
2020-12-31 $37.00 $37.16 $37.00 $37.09 $32.38 49,872
2020-12-30 $36.72 $37.04 $36.72 $37.01 $32.31 21,172
2020-12-29 $36.61 $36.78 $36.60 $36.76 $32.09 17,285
2020-12-28 $36.65 $36.69 $36.52 $36.56 $31.91 9,643
2020-12-24 $36.56 $36.65 $36.54 $36.63 $31.98 6,562
2020-12-23 $36.38 $36.61 $36.38 $36.57 $31.93 18,594
2020-12-22 $36.37 $36.37 $36.21 $36.21 $31.61 15,951
2020-12-21 $35.07 $36.44 $35.07 $36.43 $31.80 30,336
2020-12-18 $36.64 $36.72 $36.63 $36.71 $31.89 7,916
2020-12-17 $36.42 $36.75 $36.42 $36.63 $31.82 21,503
2020-12-16 $36.28 $36.40 $36.28 $36.33 $31.56 11,721
2020-12-15 $36.12 $36.33 $36.12 $36.33 $31.56 9,667
2020-12-14 $36.17 $36.17 $36.01 $36.13 $31.39 56,799
2020-12-11 $36.08 $36.24 $36.04 $36.17 $31.42 8,270
2020-12-10 $36.07 $36.22 $36.05 $36.16 $31.41 11,969
2020-12-09 $35.60 $35.97 $35.60 $35.96 $31.25 5,119
2020-12-08 $35.68 $35.86 $35.68 $35.78 $31.09 50,850
2020-12-07 $35.62 $36.00 $35.62 $35.89 $31.18 23,661
2020-12-04 $36.00 $36.02 $35.90 $35.92 $31.21 11,017
2020-12-03 $35.86 $36.01 $35.86 $35.89 $31.18 14,464
2020-12-02 $35.73 $35.97 $35.72 $35.87 $31.16 15,541
2020-12-01 $35.63 $35.85 $35.63 $35.78 $31.08 38,930
2020-11-30 $36.10 $36.10 $35.77 $35.77 $31.08 16,032
2020-11-27 $35.93 $36.07 $35.93 $36.05 $31.32 8,201
2020-11-25 $35.94 $35.94 $35.81 $35.88 $31.17 18,506
2020-11-24 $35.94 $36.01 $35.92 $35.93 $31.22 28,920
2020-11-23 $35.94 $36.01 $35.89 $35.99 $31.27 21,107
2020-11-20 $35.98 $35.98 $35.84 $35.96 $31.24 15,584
2020-11-19 $35.78 $35.85 $35.67 $35.83 $31.13 7,039
2020-11-18 $35.64 $35.88 $35.64 $35.72 $31.03 12,503
2020-11-17 $35.77 $35.83 $35.60 $35.64 $30.96 62,094
2020-11-16 $35.60 $35.71 $35.57 $35.71 $31.02 6,335
2020-11-13 $35.38 $35.47 $35.36 $35.44 $30.79 9,930
2020-11-12 $35.35 $35.40 $35.23 $35.24 $30.62 3,815
2020-11-11 $35.43 $35.43 $35.32 $35.40 $30.76 6,471
2020-11-10 $35.27 $35.50 $35.27 $35.48 $30.82 37,512
2020-11-09 $35.32 $35.33 $35.28 $35.30 $30.67 15,325
2020-11-06 $35.35 $35.47 $35.34 $35.47 $30.81 11,100
2020-11-05 $35.24 $35.44 $35.24 $35.35 $30.71 14,030
2020-11-04 $35.08 $35.17 $35.05 $35.17 $30.56 7,221
2020-11-03 $35.12 $35.24 $35.07 $35.11 $30.50 4,525
2020-11-02 $34.89 $35.01 $34.89 $34.94 $30.36 20,106
2020-10-30 $34.85 $34.94 $34.75 $34.81 $30.24 17,793
2020-10-29 $35.00 $35.00 $34.85 $34.86 $30.29 19,938
2020-10-28 $35.25 $35.25 $35.02 $35.10 $30.49 26,247
2020-10-27 $35.51 $35.66 $35.49 $35.56 $30.89 16,738
2020-10-26 $36.14 $36.14 $35.46 $35.54 $30.88 19,032
2020-10-23 $35.65 $35.71 $35.61 $35.71 $31.03 5,129
2020-10-22 $35.69 $35.73 $35.64 $35.66 $30.98 7,877
2020-10-21 $35.65 $35.76 $35.62 $35.62 $30.95 5,961
2020-10-20 $35.54 $35.63 $35.49 $35.54 $30.88 33,616
2020-10-19 $35.62 $35.62 $35.41 $35.42 $30.77 24,249
2020-10-16 $35.34 $35.42 $35.30 $35.30 $30.67 24,816
2020-10-15 $35.19 $35.35 $35.13 $35.35 $30.71 4,934
2020-10-14 $35.31 $35.40 $35.23 $35.38 $30.74 6,671
2020-10-13 $35.21 $35.22 $35.13 $35.17 $30.55 5,371
2020-10-12 $35.35 $35.37 $35.20 $35.21 $30.59 6,555
2020-10-09 $35.38 $35.52 $35.36 $35.40 $30.75 15,948
2020-10-08 $35.35 $35.37 $35.16 $35.36 $30.72 10,238
2020-10-07 $35.21 $35.24 $35.18 $35.24 $30.62 8,005
2020-10-06 $35.15 $35.19 $35.02 $35.05 $30.45 6,928
2020-10-05 $34.72 $35.09 $34.72 $35.01 $30.42 8,010
2020-10-02 $34.67 $34.85 $34.67 $34.75 $30.19 32,161
2020-10-01 $34.86 $34.89 $34.78 $34.82 $30.25 4,284
2020-09-30 $34.72 $35.10 $34.72 $35.01 $30.42 10,013
2020-09-29 $34.96 $34.96 $34.78 $34.84 $30.27 12,843
2020-09-28 $34.84 $34.93 $34.80 $34.88 $30.31 10,335
2020-09-25 $34.78 $34.91 $34.75 $34.89 $30.31 23,980
2020-09-24 $34.75 $34.92 $34.67 $34.91 $30.33 356,004
2020-09-23 $35.02 $35.02 $34.68 $34.80 $30.23 11,717
2020-09-22 $34.88 $35.03 $34.88 $35.03 $30.43 5,777
2020-09-21 $35.08 $35.08 $34.93 $34.99 $30.40 16,637
2020-09-18 $35.34 $35.42 $35.21 $35.29 $30.66 12,954
2020-09-17 $35.13 $35.25 $35.00 $35.00 $30.41 263,661
2020-09-16 $35.15 $35.18 $35.08 $35.13 $30.52 11,981
2020-09-15 $35.02 $35.06 $34.91 $35.06 $30.46 12,837
2020-09-14 $34.96 $34.99 $34.90 $34.91 $30.33 4,995
2020-09-11 $34.90 $34.90 $34.79 $34.86 $30.29 64,690
2020-09-10 $35.04 $35.04 $34.67 $34.68 $30.13 7,352
2020-09-09 $34.79 $34.90 $34.79 $34.86 $30.29 3,863
2020-09-08 $34.81 $34.81 $34.62 $34.71 $30.16 15,425
2020-09-04 $35.11 $35.11 $34.93 $34.99 $30.40 10,965
2020-09-03 $35.22 $35.22 $35.04 $35.08 $30.47 9,811
2020-09-02 $35.22 $35.24 $35.18 $35.18 $30.56 18,605
2020-09-01 $35.34 $35.44 $35.28 $35.30 $30.67 45,151
2020-08-31 $35.36 $35.41 $35.24 $35.31 $30.68 7,888
2020-08-28 $35.23 $35.31 $35.19 $35.31 $30.68 17,125
2020-08-27 $35.24 $35.24 $34.98 $35.07 $30.47 14,186
2020-08-26 $35.16 $35.18 $35.09 $35.15 $30.53 8,987
2020-08-25 $35.03 $35.12 $35.00 $35.12 $30.52 7,837
2020-08-24 $35.26 $35.26 $35.02 $35.02 $30.42 20,155
2020-08-21 $35.19 $35.26 $35.15 $35.26 $30.63 6,084
2020-08-20 $35.31 $35.32 $35.22 $35.31 $30.68 2,832
2020-08-19 $35.33 $35.33 $35.12 $35.23 $30.61 28,982
2020-08-18 $35.39 $35.52 $35.30 $35.51 $30.85 259,397
2020-08-17 $35.15 $35.22 $35.14 $35.22 $30.60 3,806
2020-08-14 $35.14 $35.14 $35.03 $35.08 $30.48 3,986
2020-08-13 $35.04 $35.05 $34.88 $34.88 $30.30 9,434
2020-08-12 $35.13 $35.13 $35.04 $35.10 $30.49 7,224
2020-08-11 $35.17 $35.17 $35.04 $35.05 $30.45 7,019
2020-08-10 $35.43 $35.43 $35.24 $35.25 $30.62 6,411
2020-08-07 $35.39 $35.39 $35.26 $35.37 $30.73 6,356
2020-08-06 $35.51 $35.52 $35.43 $35.44 $30.79 5,466
2020-08-05 $35.76 $35.76 $35.54 $35.57 $30.90 39,172
2020-08-04 $35.37 $35.54 $35.33 $35.54 $30.88 18,408
2020-08-03 $35.39 $35.39 $35.32 $35.38 $30.74 3,170
2020-07-31 $35.33 $35.53 $35.33 $35.48 $30.82 10,723
2020-07-30 $35.41 $35.48 $35.39 $35.41 $30.76 7,288
2020-07-29 $35.70 $35.70 $35.53 $35.59 $30.92 10,742
2020-07-28 $35.61 $35.74 $35.60 $35.74 $31.05 9,739
2020-07-27 $35.33 $35.64 $35.33 $35.60 $30.92 7,724
2020-07-24 $35.52 $35.52 $35.33 $35.44 $30.79 8,243
2020-07-23 $35.45 $35.47 $35.31 $35.32 $30.69 6,105
2020-07-22 $35.27 $35.41 $35.27 $35.41 $30.76 9,327
2020-07-21 $35.15 $35.29 $35.15 $35.29 $30.66 2,523
2020-07-20 $35.10 $35.11 $34.95 $35.03 $30.43 9,568
2020-07-17 $35.01 $35.01 $34.85 $34.99 $30.40 10,665
2020-07-16 $35.03 $35.03 $34.87 $34.94 $30.36 19,254
2020-07-15 $35.04 $35.07 $34.89 $34.99 $30.40 15,122
2020-07-14 $34.98 $35.18 $34.98 $35.17 $30.55 6,800
2020-07-13 $35.10 $35.13 $34.95 $35.05 $30.45 16,953
2020-07-10 $34.83 $34.85 $34.77 $34.84 $30.27 5,233
2020-07-09 $34.80 $34.82 $34.70 $34.77 $30.21 9,495
2020-07-08 $35.06 $35.06 $34.81 $34.85 $30.28 15,000
2020-07-07 $35.01 $35.01 $34.83 $34.89 $30.31 8,800
2020-07-06 $34.72 $34.85 $34.72 $34.84 $30.27 10,300
2020-07-02 $34.76 $34.88 $34.72 $34.88 $30.30 19,602
2020-07-01 $35.00 $35.00 $34.71 $34.71 $30.16 10,700
2020-06-30 $35.10 $35.19 $35.00 $35.00 $30.41 9,765
2020-06-29 $35.18 $35.24 $35.07 $35.10 $30.49 19,586
2020-06-26 $35.08 $35.29 $35.07 $35.21 $30.59 4,780
2020-06-25 $35.05 $35.12 $35.00 $35.02 $30.42 12,940
2020-06-24 $34.95 $35.07 $34.91 $35.03 $30.43 10,160
2020-06-23 $35.08 $35.09 $34.95 $34.95 $30.36 20,276
2020-06-22 $35.01 $35.10 $34.95 $34.95 $30.36 14,538
2020-06-19 $34.82 $35.12 $34.82 $35.07 $30.47 29,470
2020-06-18 $35.01 $35.03 $34.89 $35.03 $30.43 6,296
2020-06-17 $35.01 $35.01 $34.87 $34.93 $30.35 7,653
2020-06-16 $34.75 $34.95 $34.69 $34.91 $30.33 404,586
2020-06-15 $34.87 $34.98 $34.82 $34.86 $30.29 10,750
2020-06-12 $34.81 $34.88 $34.69 $34.74 $30.18 7,733
2020-06-11 $34.82 $34.96 $34.80 $34.88 $30.30 6,364
2020-06-10 $34.59 $34.70 $34.52 $34.67 $30.12 23,697
2020-06-09 $34.65 $34.65 $34.50 $34.51 $29.98 13,686
2020-06-08 $34.50 $34.55 $34.39 $34.43 $29.91 10,601
2020-06-05 $34.58 $34.58 $34.42 $34.46 $29.94 19,575
2020-06-04 $34.78 $34.78 $34.62 $34.65 $30.10 7,873
2020-06-03 $34.90 $34.91 $34.66 $34.69 $30.14 29,106
2020-06-02 $34.97 $34.97 $34.90 $34.96 $30.37 10,550
2020-06-01 $35.16 $35.16 $34.79 $34.90 $30.32 27,192
2020-05-29 $35.22 $35.22 $35.09 $35.09 $30.49 18,748
2020-05-28 $35.17 $35.18 $35.07 $35.07 $30.47 8,337
2020-05-27 $35.17 $35.33 $35.17 $35.28 $30.65 8,153
2020-05-26 $35.32 $35.32 $35.14 $35.18 $30.56 16,758
2020-05-22 $35.60 $35.61 $35.50 $35.52 $30.86 5,891
2020-05-21 $35.46 $35.58 $35.28 $35.51 $30.85 7,481
2020-05-20 $35.05 $35.35 $35.05 $35.31 $30.68 29,911
2020-05-19 $35.21 $35.29 $35.16 $35.17 $30.55 54,421
2020-05-18 $35.46 $35.51 $35.30 $35.38 $30.74 108,699
2020-05-15 $35.60 $35.74 $35.56 $35.59 $30.92 61,711
2020-05-14 $35.86 $35.90 $35.63 $35.63 $30.95 28,882
2020-05-13 $35.24 $35.74 $35.24 $35.73 $31.04 17,250
2020-05-12 $35.50 $35.66 $35.46 $35.46 $30.81 21,915
2020-05-11 $35.66 $35.68 $35.50 $35.57 $30.90 13,519
2020-05-08 $35.60 $35.69 $35.50 $35.53 $30.87 15,481
2020-05-07 $35.90 $35.90 $35.68 $35.71 $31.02 9,032
2020-05-06 $36.11 $36.11 $35.92 $36.04 $31.31 56,402
2020-05-05 $35.87 $36.24 $35.87 $36.21 $31.46 13,303
2020-05-04 $35.96 $36.23 $35.96 $36.07 $31.34 22,839
2020-05-01 $35.81 $35.97 $35.81 $35.91 $31.20 46,635
2020-04-30 $35.69 $35.80 $35.69 $35.72 $31.03 10,697
2020-04-29 $35.78 $35.80 $35.53 $35.55 $30.89 42,440
2020-04-28 $35.61 $36.06 $35.61 $35.84 $31.14 44,781
2020-04-27 $35.97 $36.11 $35.87 $35.90 $31.19 26,637
2020-04-24 $36.17 $36.29 $36.01 $36.04 $31.31 4,442
2020-04-23 $35.93 $36.18 $35.93 $36.09 $31.35 19,529
2020-04-22 $36.37 $36.58 $35.62 $36.01 $31.28 84,032
2020-04-21 $36.56 $36.76 $36.18 $36.29 $31.53 35,629
2020-04-20 $36.24 $36.37 $35.85 $36.09 $31.35 72,573
2020-04-17 $36.44 $36.44 $35.82 $35.85 $31.15 32,013
2020-04-16 $36.27 $36.28 $36.13 $36.13 $31.39 15,832
2020-04-15 $36.11 $36.41 $36.11 $36.40 $31.62 12,348
2020-04-14 $35.94 $36.16 $35.94 $36.00 $31.28 35,063
2020-04-13 $36.28 $36.40 $36.17 $36.21 $31.46 12,895
2020-04-09 $36.21 $36.31 $35.94 $36.12 $31.38 22,761
2020-04-08 $36.21 $36.25 $36.10 $36.12 $31.38 19,077
2020-04-07 $36.17 $36.28 $36.09 $36.22 $31.47 12,208
2020-04-06 $36.65 $36.73 $36.52 $36.55 $31.75 6,127
2020-04-03 $36.58 $36.79 $36.54 $36.70 $31.88 36,234
2020-04-02 $36.63 $36.71 $36.35 $36.63 $31.82 15,050
2020-04-01 $36.33 $36.64 $36.33 $36.64 $31.83 57,653
2020-03-31 $36.51 $36.54 $35.99 $36.25 $31.49 38,978
2020-03-30 $36.54 $36.68 $36.13 $36.46 $31.68 17,482
2020-03-27 $36.55 $36.60 $36.43 $36.47 $31.68 19,599
2020-03-26 $36.70 $36.70 $36.47 $36.48 $31.69 24,613
2020-03-25 $36.61 $36.67 $36.51 $36.60 $31.80 14,838
2020-03-24 $35.74 $36.65 $35.60 $36.64 $31.83 36,938
2020-03-23 $36.24 $37.15 $36.24 $36.74 $31.92 113,779
2020-03-20 $36.14 $36.42 $36.14 $36.42 $31.64 46,511
2020-03-19 $36.28 $36.28 $36.01 $36.24 $31.48 41,270
2020-03-18 $35.67 $36.10 $35.67 $36.02 $31.29 47,102
2020-03-17 $35.69 $35.90 $35.68 $35.81 $31.11 98,578
2020-03-16 $35.52 $35.74 $35.52 $35.67 $30.99 30,111
2020-03-13 $35.67 $35.80 $35.61 $35.73 $31.04 26,057
2020-03-12 $35.65 $35.86 $35.64 $35.66 $30.98 40,197
2020-03-11 $35.67 $35.74 $35.58 $35.69 $31.01 33,244
2020-03-10 $35.60 $35.71 $35.58 $35.69 $31.01 14,843
2020-03-09 $35.64 $35.75 $35.57 $35.71 $31.02 18,235
2020-03-06 $35.71 $35.71 $35.50 $35.57 $30.90 15,407
2020-03-05 $35.51 $35.56 $35.51 $35.54 $30.88 10,136
2020-03-04 $35.52 $35.56 $35.41 $35.44 $30.79 84,363
2020-03-03 $35.39 $35.61 $35.38 $35.55 $30.89 117,273
2020-03-02 $35.67 $35.67 $35.52 $35.53 $30.87 380,652
2020-02-28 $35.74 $35.79 $35.65 $35.71 $31.02 47,107
2020-02-27 $35.95 $35.98 $35.80 $35.81 $31.11 44,712
2020-02-26 $35.88 $35.96 $35.87 $35.91 $31.20 51,166
2020-02-25 $35.93 $36.02 $35.93 $35.96 $31.24 47,680
2020-02-24 $36.09 $36.13 $36.01 $36.05 $31.32 26,165
2020-02-21 $36.07 $36.07 $36.00 $36.00 $31.28 7,166
2020-02-20 $35.89 $35.97 $35.89 $35.92 $31.21 8,183
2020-02-19 $35.81 $35.90 $35.81 $35.85 $31.15 8,965
2020-02-18 $35.66 $35.83 $35.66 $35.83 $31.13 30,337
2020-02-14 $35.58 $35.65 $35.54 $35.56 $30.89 48,728
2020-02-13 $35.67 $35.68 $35.55 $35.57 $30.90 23,428
2020-02-12 $35.65 $35.68 $35.60 $35.66 $30.98 57,547
2020-02-11 $35.65 $35.71 $35.64 $35.70 $31.02 28,593
2020-02-10 $35.72 $35.77 $35.67 $35.67 $30.99 15,476
2020-02-07 $35.61 $35.70 $35.61 $35.68 $31.00 57,909
2020-02-06 $35.54 $35.60 $35.53 $35.57 $30.90 13,078
2020-02-05 $35.47 $35.57 $35.47 $35.53 $30.87 16,701
2020-02-04 $35.59 $35.60 $35.50 $35.56 $30.89 15,103
2020-02-03 $35.62 $35.73 $35.60 $35.70 $31.02 89,735
2020-01-31 $35.74 $35.78 $35.63 $35.67 $30.99 14,699
2020-01-30 $35.77 $35.85 $35.70 $35.85 $31.15 25,525
2020-01-29 $35.93 $35.93 $35.84 $35.92 $31.21 19,454
2020-01-28 $35.93 $36.02 $35.92 $35.98 $31.26 20,534
2020-01-27 $35.90 $36.05 $35.90 $35.99 $31.27 24,463
2020-01-24 $36.33 $36.33 $36.20 $36.23 $31.48 15,661
2020-01-23 $36.38 $36.44 $36.37 $36.40 $31.62 6,013
2020-01-22 $36.65 $36.66 $36.54 $36.55 $31.75 22,284
2020-01-21 $36.71 $36.78 $36.66 $36.71 $31.89 29,248
2020-01-17 $36.91 $36.91 $36.75 $36.83 $32.00 24,122
2020-01-16 $36.79 $36.84 $36.78 $36.84 $32.01 17,646
2020-01-15 $36.93 $36.93 $36.79 $36.87 $32.03 14,854
2020-01-14 $36.85 $36.93 $36.85 $36.90 $32.06 34,469
2020-01-13 $36.86 $36.88 $36.84 $36.86 $32.02 18,506
2020-01-10 $36.93 $37.05 $36.93 $37.00 $32.14 22,538
2020-01-09 $36.87 $36.96 $36.87 $36.95 $32.10 28,180
2020-01-08 $37.19 $37.23 $36.88 $36.99 $32.14 21,491
2020-01-07 $37.19 $37.30 $37.15 $37.29 $32.40 52,314
2020-01-06 $37.24 $37.32 $37.22 $37.25 $32.36 96,347
2020-01-03 $37.18 $37.33 $37.18 $37.29 $32.40 13,936
2020-01-02 $37.17 $37.24 $37.10 $37.14 $32.27 46,390
2019-12-31 $37.10 $37.22 $37.09 $37.09 $32.22 32,797
2019-12-30 $37.26 $37.30 $37.16 $37.19 $32.31 79,483
2019-12-27 $37.29 $37.36 $37.24 $37.27 $32.38 30,042
2019-12-26 $37.21 $37.32 $37.21 $37.30 $32.41 26,304
2019-12-24 $37.01 $37.19 $37.01 $37.18 $32.30 77,280
2019-12-23 $37.07 $37.07 $36.91 $37.00 $32.14 166,255
2019-12-20 $37.60 $37.69 $37.60 $37.62 $32.16 62,029
2019-12-19 $37.65 $37.69 $37.62 $37.63 $32.17 53,987
2019-12-18 $37.71 $37.74 $37.67 $37.70 $32.23 17,718
2019-12-17 $37.76 $37.77 $37.72 $37.76 $32.28 25,463
2019-12-16 $37.73 $37.80 $37.73 $37.75 $32.27 156,107
2019-12-13 $37.62 $37.71 $37.62 $37.63 $32.17 10,038
2019-12-12 $37.61 $37.62 $37.53 $37.58 $32.12 14,639
2019-12-11 $37.53 $37.58 $37.45 $37.57 $32.12 49,252
2019-12-10 $37.46 $37.56 $37.46 $37.54 $32.09 18,433
2019-12-09 $37.35 $37.52 $37.35 $37.45 $32.01 24,804
2019-12-06 $37.38 $37.44 $37.30 $37.38 $31.95 659,925
2019-12-05 $37.37 $37.43 $37.35 $37.39 $31.96 16,712
2019-12-04 $37.37 $37.37 $37.31 $37.34 $31.92 11,402
2019-12-03 $37.17 $37.26 $37.17 $37.24 $31.83 101,329
2019-12-02 $37.21 $37.25 $37.16 $37.16 $31.77 25,437
2019-11-29 $37.20 $37.25 $37.18 $37.22 $31.82 8,701
2019-11-27 $37.28 $37.28 $37.19 $37.19 $31.79 15,231
2019-11-26 $37.24 $37.34 $37.23 $37.34 $31.92 17,984
2019-11-25 $37.23 $37.28 $37.19 $37.21 $31.81 61,108
2019-11-22 $37.29 $37.34 $37.29 $37.30 $31.88 12,447
2019-11-21 $37.38 $37.38 $37.26 $37.27 $31.86 23,712
2019-11-20 $37.37 $37.41 $37.34 $37.38 $31.95 14,152
2019-11-19 $37.30 $37.45 $37.30 $37.39 $31.96 27,831
2019-11-18 $37.30 $37.34 $37.30 $37.31 $31.89 14,749
2019-11-15 $37.27 $37.28 $37.25 $37.27 $31.86 5,059
2019-11-14 $37.35 $37.35 $37.29 $37.33 $31.91 43,254
2019-11-13 $37.27 $37.28 $37.24 $37.25 $31.84 22,094
2019-11-12 $37.20 $37.28 $37.20 $37.24 $31.83 244,723
2019-11-11 $37.27 $37.27 $37.22 $37.23 $31.83 24,712
2019-11-08 $37.27 $37.33 $37.21 $37.23 $31.83 12,776
2019-11-07 $37.37 $37.45 $37.29 $37.33 $31.91 22,335
2019-11-06 $37.49 $37.50 $37.45 $37.45 $32.01 11,823
2019-11-05 $37.51 $37.55 $37.44 $37.49 $32.05 9,361
2019-11-04 $37.57 $37.60 $37.56 $37.59 $32.13 10,380
2019-11-01 $37.56 $37.61 $37.55 $37.61 $32.15 80,438
2019-10-31 $37.46 $37.68 $37.46 $37.60 $32.14 31,524
2019-10-30 $37.12 $37.52 $37.12 $37.46 $32.02 9,403
2019-10-29 $37.50 $37.57 $37.41 $37.57 $32.12 19,840
2019-10-28 $37.56 $37.56 $37.47 $37.47 $32.03 11,096
2019-10-25 $37.65 $37.66 $37.51 $37.56 $32.11 17,382
2019-10-24 $37.61 $37.65 $37.61 $37.63 $32.17 16,579
2019-10-23 $37.60 $37.63 $37.46 $37.50 $32.06 34,286
2019-10-22 $37.48 $37.56 $37.46 $37.53 $32.08 13,046
2019-10-21 $37.59 $37.59 $37.49 $37.53 $32.08 11,312
2019-10-18 $37.56 $37.60 $37.51 $37.51 $32.06 6,090
2019-10-17 $37.63 $37.73 $37.60 $37.66 $32.19 16,604
2019-10-16 $37.80 $37.85 $37.75 $37.76 $32.28 13,295
2019-10-15 $37.82 $37.87 $37.75 $37.77 $32.29 10,682
2019-10-14 $37.81 $37.89 $37.80 $37.89 $32.39 21,198
2019-10-11 $38.01 $38.01 $37.77 $37.78 $32.30 20,759
2019-10-10 $38.12 $38.24 $38.11 $38.22 $32.67 9,750
2019-10-09 $38.20 $38.25 $38.20 $38.24 $32.69 16,289
2019-10-08 $38.32 $38.33 $38.27 $38.29 $32.73 23,441
2019-10-07 $38.22 $38.25 $38.22 $38.24 $32.69 5,960
2019-10-04 $38.17 $38.29 $38.17 $38.24 $32.69 5,668
2019-10-03 $38.24 $38.26 $38.12 $38.20 $32.65 44,978
2019-10-02 $38.10 $38.30 $38.10 $38.19 $32.65 40,054
2019-10-01 $38.17 $38.17 $38.04 $38.04 $32.52 57,387
2019-09-30 $38.20 $38.24 $38.02 $38.06 $32.53 27,826
2019-09-27 $38.28 $38.35 $38.28 $38.33 $32.77 3,775
2019-09-26 $38.33 $38.49 $38.33 $38.41 $32.83 11,715
2019-09-25 $38.65 $38.65 $38.36 $38.37 $32.80 15,079
2019-09-24 $38.52 $38.60 $38.51 $38.55 $32.95 34,042
2019-09-23 $38.58 $38.58 $38.47 $38.52 $32.93 31,281
2019-09-20 $38.35 $38.55 $38.35 $38.55 $32.95 8,265
2019-09-19 $38.34 $38.42 $38.31 $38.32 $32.76 50,094
2019-09-18 $38.33 $38.38 $38.25 $38.29 $32.73 9,919
2019-09-17 $38.16 $38.35 $38.16 $38.26 $32.71 26,289
2019-09-16 $38.01 $38.19 $38.01 $38.13 $32.59 10,564
2019-09-13 $38.14 $38.14 $38.01 $38.01 $32.49 18,596
2019-09-12 $38.62 $38.62 $38.22 $38.24 $32.69 12,439
2019-09-11 $38.53 $38.64 $38.53 $38.56 $32.96 9,605
2019-09-10 $38.79 $38.80 $38.57 $38.59 $32.99 12,493
2019-09-09 $39.04 $39.05 $38.87 $38.89 $33.24 15,058
2019-09-06 $39.08 $39.15 $39.02 $39.02 $33.36 12,684
2019-09-05 $39.08 $39.12 $38.93 $39.08 $33.41 38,824
2019-09-04 $39.23 $39.35 $39.23 $39.29 $33.59 92,631
2019-09-03 $39.30 $39.43 $39.30 $39.37 $33.65 21,771
2019-08-30 $39.03 $39.10 $39.02 $39.09 $33.42 173,970
2019-08-29 $39.03 $39.25 $38.95 $38.99 $33.33 23,252
2019-08-28 $38.97 $39.04 $38.97 $39.03 $33.36 10,840
2019-08-27 $38.91 $38.99 $38.88 $38.99 $33.33 7,713
2019-08-26 $38.93 $38.93 $38.82 $38.88 $33.24 11,477
2019-08-23 $38.69 $38.92 $38.69 $38.91 $33.26 23,411
2019-08-22 $38.57 $38.67 $38.57 $38.67 $33.06 11,209
2019-08-21 $38.71 $38.71 $38.65 $38.65 $33.04 9,305
2019-08-20 $38.76 $38.80 $38.72 $38.72 $33.10 13,875
2019-08-19 $38.67 $38.73 $38.62 $38.72 $33.10 5,699
2019-08-16 $38.70 $38.73 $38.67 $38.71 $33.09 13,306
2019-08-15 $38.67 $38.74 $38.62 $38.72 $33.10 25,934
2019-08-14 $38.64 $38.69 $38.59 $38.61 $33.00 9,862
2019-08-13 $38.61 $38.64 $38.47 $38.50 $32.91 13,059
2019-08-12 $38.62 $38.72 $38.48 $38.67 $33.06 56,654
2019-08-09 $38.41 $38.49 $38.41 $38.46 $32.88 10,841
2019-08-08 $38.43 $38.49 $38.42 $38.44 $32.86 10,885
2019-08-07 $38.74 $38.76 $38.53 $38.53 $32.94 28,490
2019-08-06 $38.41 $38.51 $38.41 $38.51 $32.92 8,876
2019-08-05 $38.48 $38.49 $38.38 $38.44 $32.86 14,872
2019-08-02 $38.19 $38.22 $38.16 $38.22 $32.67 14,947
2019-08-01 $37.95 $38.18 $37.93 $38.10 $32.57 20,325
2019-07-31 $37.86 $37.95 $37.86 $37.89 $32.39 59,855
2019-07-30 $37.82 $37.96 $37.82 $37.96 $32.45 14,053
2019-07-29 $37.82 $37.84 $37.76 $37.84 $32.35 13,142
2019-07-26 $37.73 $37.79 $37.71 $37.79 $32.30 15,247
2019-07-25 $37.72 $37.78 $37.71 $37.77 $32.29 10,083
2019-07-24 $37.68 $37.76 $37.68 $37.73 $32.25 14,163
2019-07-23 $37.65 $37.70 $37.65 $37.70 $32.23 8,790
2019-07-22 $37.66 $37.70 $37.62 $37.68 $32.21 21,033
2019-07-19 $37.63 $37.72 $37.62 $37.72 $32.24 10,556
2019-07-18 $37.81 $37.82 $37.69 $37.74 $32.26 16,045
2019-07-17 $37.94 $37.96 $37.85 $37.90 $32.40 8,878
2019-07-16 $37.85 $37.94 $37.84 $37.90 $32.40 8,634
2019-07-15 $38.02 $38.06 $37.84 $37.91 $32.41 92,674
2019-07-12 $38.08 $38.13 $38.06 $38.10 $32.57 22,222
2019-07-11 $38.00 $38.08 $37.99 $38.07 $32.54 21,608
2019-07-10 $37.93 $38.04 $37.93 $38.02 $32.50 17,675
2019-07-09 $37.92 $38.00 $37.89 $37.96 $32.45 6,947
2019-07-08 $37.92 $37.97 $37.91 $37.92 $32.41 30,642
2019-07-05 $37.76 $37.91 $37.76 $37.89 $32.39 6,369
2019-07-03 $37.73 $37.78 $37.69 $37.74 $32.26 10,018
2019-07-02 $37.68 $37.77 $37.67 $37.74 $32.26 74,174
2019-07-01 $37.63 $37.75 $37.61 $37.69 $32.22 45,441
2019-06-28 $37.78 $37.83 $37.73 $37.79 $32.30 14,294
2019-06-27 $37.88 $37.93 $37.86 $37.86 $32.36 65,970
2019-06-26 $37.83 $37.89 $37.83 $37.87 $32.37 12,225
2019-06-25 $37.79 $37.89 $37.78 $37.86 $32.36 13,775
2019-06-24 $37.93 $37.93 $37.84 $37.87 $32.37 12,563
2019-06-21 $37.98 $38.03 $37.95 $38.00 $32.48 35,482
2019-06-20 $37.85 $37.93 $37.82 $37.89 $32.39 19,542
2019-06-19 $37.98 $38.03 $37.97 $38.00 $32.48 15,356
2019-06-18 $38.09 $38.09 $37.97 $38.02 $32.50 23,900
2019-06-17 $38.04 $38.06 $38.01 $38.03 $32.51 145,672
2019-06-14 $37.98 $38.14 $37.98 $38.12 $32.59 71,321
2019-06-13 $37.97 $37.98 $37.93 $37.93 $32.42 56,826
2019-06-12 $37.94 $37.95 $37.87 $37.87 $32.37 22,206
2019-06-11 $37.90 $38.06 $37.90 $38.05 $32.53 57,430
2019-06-10 $38.08 $38.08 $37.97 $37.97 $32.46 19,346
2019-06-07 $37.95 $38.02 $37.88 $37.98 $32.47 15,397
2019-06-06 $37.82 $37.91 $37.79 $37.86 $32.36 17,843
2019-06-05 $37.79 $37.96 $37.78 $37.95 $32.44 24,668
2019-06-04 $37.89 $37.89 $37.78 $37.79 $32.30 120,607
2019-06-03 $38.03 $38.03 $37.83 $37.85 $32.36 64,033
2019-05-31 $38.22 $38.22 $37.98 $37.99 $32.47 17,347
2019-05-30 $38.56 $38.56 $38.17 $38.18 $32.64 24,192
2019-05-29 $38.49 $38.69 $38.49 $38.64 $33.03 48,019
2019-05-28 $38.80 $38.86 $38.68 $38.68 $33.06 32,822
2019-05-24 $39.23 $39.23 $38.85 $38.88 $33.24 17,083
2019-05-23 $39.15 $39.16 $38.98 $39.07 $33.40 42,086
2019-05-22 $39.27 $39.29 $39.20 $39.29 $33.59 39,996
2019-05-21 $39.27 $39.32 $39.19 $39.32 $33.61 13,848
2019-05-20 $39.41 $39.50 $39.32 $39.32 $33.61 22,610
2019-05-17 $39.44 $39.60 $39.44 $39.60 $33.85 217,070
2019-05-16 $39.44 $39.51 $39.38 $39.41 $33.69 172,684
2019-05-15 $39.32 $39.50 $39.24 $39.50 $33.77 77,122
2019-05-14 $39.47 $39.47 $39.36 $39.36 $33.65 24,089
2019-05-13 $39.80 $39.87 $39.52 $39.52 $33.78 33,387
2019-05-10 $39.53 $39.67 $39.49 $39.63 $33.88 18,456
2019-05-09 $39.52 $39.55 $39.49 $39.51 $33.77 19,475
2019-05-08 $39.37 $39.47 $39.37 $39.47 $33.74 10,841
2019-05-07 $39.48 $39.48 $39.34 $39.35 $33.64 24,269
2019-05-06 $39.52 $39.52 $39.39 $39.43 $33.71 27,932
2019-05-03 $39.28 $39.34 $39.28 $39.31 $33.60 13,385
2019-05-02 $39.31 $39.36 $39.16 $39.27 $33.57 121,331
2019-05-01 $39.39 $39.45 $39.33 $39.39 $33.67 17,053
2019-04-30 $39.40 $39.48 $39.35 $39.45 $33.72 20,049
2019-04-29 $39.27 $39.39 $39.27 $39.39 $33.67 85,721
2019-04-26 $39.28 $39.31 $39.23 $39.24 $33.55 18,678
2019-04-25 $39.52 $39.52 $39.35 $39.36 $33.65 12,925
2019-04-24 $39.51 $39.55 $39.48 $39.52 $33.78 25,084
2019-04-23 $38.82 $39.47 $38.82 $39.42 $33.70 63,056
2019-04-22 $39.35 $39.35 $39.29 $39.32 $33.61 20,013
2019-04-18 $39.28 $39.32 $39.22 $39.22 $33.53 89,734
2019-04-17 $39.31 $39.32 $39.27 $39.27 $33.57 98,761
2019-04-16 $39.14 $39.25 $39.14 $39.25 $33.55 23,170
2019-04-15 $38.97 $39.12 $38.97 $39.12 $33.44 53,201
2019-04-12 $39.08 $39.14 $39.07 $39.09 $33.42 10,274
2019-04-11 $39.07 $39.15 $39.07 $39.15 $33.47 16,419
2019-04-10 $39.02 $39.05 $38.99 $39.05 $33.38 29,487
2019-04-09 $39.03 $39.05 $38.99 $39.03 $33.36 10,840
2019-04-08 $39.01 $39.03 $38.97 $39.01 $33.35 19,195
2019-04-05 $38.88 $38.97 $38.88 $38.94 $33.29 64,516
2019-04-04 $38.79 $38.90 $38.77 $38.88 $33.24 36,876
2019-04-03 $38.85 $38.87 $38.82 $38.86 $33.22 23,542
2019-04-02 $38.90 $39.00 $38.90 $39.00 $33.34 74,222
2019-04-01 $38.87 $38.95 $38.85 $38.87 $33.23 20,828
2019-03-29 $38.89 $38.92 $38.81 $38.89 $33.24 12,912
2019-03-28 $38.76 $38.89 $38.76 $38.84 $33.20 18,166
2019-03-27 $38.73 $38.88 $38.73 $38.82 $33.18 9,108
2019-03-26 $38.73 $38.80 $38.73 $38.75 $33.12 33,010
2019-03-25 $38.80 $38.86 $38.78 $38.79 $33.16 10,524
2019-03-22 $38.82 $38.88 $38.76 $38.88 $33.24 63,396
2019-03-21 $38.86 $38.95 $38.82 $38.86 $33.22 34,424
2019-03-20 $38.84 $38.90 $38.84 $38.86 $33.22 17,661
2019-03-19 $38.70 $38.85 $38.70 $38.82 $33.18 35,123
2019-03-18 $38.81 $38.87 $38.80 $38.82 $33.18 117,000
2019-03-15 $39.01 $39.01 $38.79 $38.79 $33.16 203,932
2019-03-14 $38.81 $38.89 $38.77 $38.89 $33.24 11,924
2019-03-13 $38.90 $38.93 $38.86 $38.91 $33.26 103,536
2019-03-12 $39.05 $39.05 $38.85 $38.91 $33.26 527,196
2019-03-11 $38.98 $39.06 $38.91 $39.06 $33.39 35,430
2019-03-08 $38.95 $38.99 $38.86 $38.99 $33.33 29,487
2019-03-07 $38.83 $39.02 $38.83 $39.01 $33.35 15,414
2019-03-06 $38.71 $38.85 $38.71 $38.80 $33.17 15,220
2019-03-05 $38.80 $38.80 $38.68 $38.71 $33.09 31,839
2019-03-04 $38.76 $38.84 $38.71 $38.83 $33.19 50,401
2019-03-01 $38.75 $38.88 $38.65 $38.69 $33.07 151,684
2019-02-28 $38.86 $38.86 $38.79 $38.82 $33.18 21,095
2019-02-27 $38.84 $38.86 $38.77 $38.82 $33.18 14,524
2019-02-26 $38.82 $38.93 $38.82 $38.92 $33.27 16,457
2019-02-25 $38.73 $38.81 $38.73 $38.79 $33.16 40,824
2019-02-22 $38.71 $38.79 $38.71 $38.77 $33.14 12,285
2019-02-21 $38.76 $38.78 $38.71 $38.78 $33.15 13,932
2019-02-20 $38.78 $38.86 $38.76 $38.80 $33.17 12,202
2019-02-19 $38.76 $38.80 $38.75 $38.78 $33.15 17,550
2019-02-15 $38.73 $38.79 $38.71 $38.75 $33.12 39,447
2019-02-14 $38.69 $38.79 $38.69 $38.73 $33.11 8,452
2019-02-13 $38.65 $38.71 $38.62 $38.62 $33.01 39,311
2019-02-12 $38.66 $38.73 $38.66 $38.67 $33.06 6,864
2019-02-11 $38.55 $38.69 $38.55 $38.67 $33.06 51,590
2019-02-08 $38.44 $38.58 $38.43 $38.54 $32.94 20,590
2019-02-07 $38.35 $38.50 $38.35 $38.44 $32.86 93,975
2019-02-06 $38.35 $38.39 $38.31 $38.32 $32.76 164,652
2019-02-05 $38.32 $38.39 $38.30 $38.37 $32.80 32,261
2019-02-04 $38.25 $38.36 $38.25 $38.27 $32.71 196,684
2019-02-01 $38.27 $38.38 $38.24 $38.31 $32.75 381,606
2019-01-31 $38.28 $38.35 $38.20 $38.29 $32.73 23,737
2019-01-30 $38.44 $38.44 $38.27 $38.28 $32.72 13,081
2019-01-29 $38.37 $38.48 $38.37 $38.44 $32.86 65,424
2019-01-28 $38.39 $38.47 $38.39 $38.41 $32.83 30,476
2019-01-25 $38.41 $38.50 $38.28 $38.28 $32.72 48,691
2019-01-24 $38.50 $38.60 $38.50 $38.54 $32.94 105,786
2019-01-23 $38.60 $38.60 $38.48 $38.48 $32.89 30,948
2019-01-22 $38.48 $38.66 $38.48 $38.57 $32.97 49,582
2019-01-18 $38.43 $38.49 $38.35 $38.42 $32.84 17,700
2019-01-17 $38.62 $38.63 $38.41 $38.41 $32.83 33,453
2019-01-16 $38.54 $38.63 $38.54 $38.55 $32.95 32,325
2019-01-15 $38.56 $38.72 $38.52 $38.63 $33.02 13,496
2019-01-14 $38.59 $38.59 $38.48 $38.50 $32.91 19,685
2019-01-11 $38.52 $38.55 $38.43 $38.46 $32.88 37,913
2019-01-10 $38.46 $38.52 $38.45 $38.50 $32.91 178,382
2019-01-09 $38.34 $38.41 $38.32 $38.34 $32.77 27,745
2019-01-08 $38.45 $38.52 $38.43 $38.47 $32.89 67,656
2019-01-07 $38.52 $38.56 $38.49 $38.52 $32.93 12,512
2019-01-04 $38.77 $38.78 $38.55 $38.62 $33.01 14,850
2019-01-03 $38.77 $38.90 $38.77 $38.79 $33.16 32,286
2019-01-02 $38.87 $38.94 $38.82 $38.88 $33.24 23,893
2018-12-31 $38.79 $38.88 $38.75 $38.76 $33.13 105,767
2018-12-28 $38.76 $38.84 $38.76 $38.84 $33.20 49,182
2018-12-27 $38.79 $38.94 $38.79 $38.83 $33.19 56,412
2018-12-26 $38.86 $38.96 $38.77 $38.81 $33.18 63,403
2018-12-24 $39.17 $39.17 $38.83 $38.86 $33.22 8,672
2018-12-21 $40.22 $40.43 $40.22 $40.37 $33.32 95,371
2018-12-20 $40.08 $40.21 $40.02 $40.09 $33.08 192,335
2018-12-19 $40.16 $40.28 $40.05 $40.28 $33.24 174,861
2018-12-18 $40.06 $40.21 $40.06 $40.21 $33.18 26,006
2018-12-17 $40.14 $40.14 $40.06 $40.12 $33.11 92,631
2018-12-14 $40.18 $40.19 $40.10 $40.11 $33.10 37,627
2018-12-13 $40.56 $40.56 $39.97 $40.02 $33.03 60,180
2018-12-12 $40.07 $40.07 $39.94 $39.98 $32.99 36,153
2018-12-11 $40.00 $40.14 $39.92 $40.02 $33.03 87,232
2018-12-10 $39.95 $40.11 $39.92 $40.08 $33.08 245,418
2018-12-07 $39.97 $39.97 $39.87 $39.92 $32.94 60,923
2018-12-06 $39.65 $41.49 $39.65 $40.06 $33.06 283,705
2018-12-04 $39.83 $39.96 $39.83 $39.96 $32.98 79,873
2018-12-03 $39.86 $40.04 $39.86 $39.96 $32.98 723,440
2018-11-30 $40.25 $40.25 $40.11 $40.13 $33.12 174,470
2018-11-29 $40.34 $40.39 $40.15 $40.24 $33.21 30,969
2018-11-28 $40.37 $40.37 $40.19 $40.31 $33.27 16,806
2018-11-27 $40.35 $40.44 $40.31 $40.38 $33.32 409,556
2018-11-26 $40.26 $40.38 $40.22 $40.38 $33.32 23,822
2018-11-23 $40.35 $40.45 $40.30 $40.45 $33.38 33,971
2018-11-21 $40.57 $40.99 $40.40 $40.45 $33.38 42,088
2018-11-20 $40.51 $40.59 $40.34 $40.57 $33.48 112,290
2018-11-19 $40.49 $40.77 $40.49 $40.66 $33.55 100,672
2018-11-16 $40.28 $40.41 $40.19 $40.40 $33.34 111,139
2018-11-15 $40.48 $40.50 $40.19 $40.19 $33.17 32,578
2018-11-14 $40.37 $41.04 $40.37 $40.92 $33.77 14,182
2018-11-13 $40.37 $40.48 $40.33 $40.43 $33.37 9,810
2018-11-12 $40.21 $40.36 $40.21 $40.30 $33.26 15,101
2018-11-09 $40.05 $40.51 $40.04 $40.51 $33.43 12,436
2018-11-08 $39.95 $39.98 $39.83 $39.97 $32.99 43,389
2018-11-07 $39.84 $40.02 $39.84 $39.88 $32.91 97,614
2018-11-06 $39.93 $39.97 $39.89 $39.96 $32.98 37,736
2018-11-05 $39.92 $39.94 $39.86 $39.91 $32.94 161,841
2018-11-02 $39.80 $39.82 $39.73 $39.77 $32.82 196,101
2018-11-01 $40.07 $40.07 $39.80 $39.84 $32.88 23,802
2018-10-31 $40.44 $40.51 $40.40 $40.41 $33.35 10,830
2018-10-30 $40.31 $40.43 $40.26 $40.42 $33.36 23,481
2018-10-29 $40.30 $40.40 $40.22 $40.35 $33.30 20,996
2018-10-26 $40.22 $40.32 $40.19 $40.31 $33.27 20,909
2018-10-25 $40.21 $40.30 $40.21 $40.26 $33.22 34,001
2018-10-24 $40.16 $40.26 $40.16 $40.17 $33.15 24,264
2018-10-23 $40.28 $40.28 $40.07 $40.16 $33.14 7,833
2018-10-22 $40.35 $40.46 $40.29 $40.46 $33.39 23,682
2018-10-19 $40.37 $40.45 $40.37 $40.37 $33.32 43,394
2018-10-18 $40.32 $41.16 $40.28 $41.16 $33.97 38,339
2018-10-17 $40.37 $40.37 $40.25 $40.37 $33.32 13,315
2018-10-16 $40.30 $40.43 $40.23 $40.41 $33.35 24,996
2018-10-15 $40.34 $40.37 $40.19 $40.32 $33.27 50,239
2018-10-12 $40.38 $40.40 $40.28 $40.35 $33.30 14,857
2018-10-11 $40.66 $40.66 $40.36 $40.44 $33.37 44,925
2018-10-10 $40.81 $40.84 $40.77 $40.77 $33.65 11,849
2018-10-09 $40.94 $40.98 $40.88 $40.91 $33.76 19,459
2018-10-08 $40.95 $40.95 $40.86 $40.88 $33.74 22,810
2018-10-05 $40.88 $40.98 $40.88 $40.92 $33.77 8,248
2018-10-04 $40.94 $40.96 $40.87 $40.92 $33.77 17,994
2018-10-03 $40.80 $41.01 $40.80 $40.97 $33.81 25,128
2018-10-02 $40.75 $40.84 $40.69 $40.83 $33.70 9,252
2018-10-01 $40.72 $40.92 $40.72 $40.88 $33.74 13,471
2018-09-28 $40.71 $40.78 $40.63 $40.76 $33.64 14,585
2018-09-27 $40.73 $40.75 $40.66 $40.75 $33.63 30,034
2018-09-26 $40.57 $40.61 $40.53 $40.59 $33.50 24,295
2018-09-25 $40.52 $40.58 $40.46 $40.57 $33.48 136,640
2018-09-24 $40.50 $40.61 $40.47 $40.59 $33.50 16,575
2018-09-21 $40.50 $40.54 $40.36 $40.45 $33.38 18,824
2018-09-20 $40.56 $40.60 $40.44 $40.45 $33.38 19,484
2018-09-19 $40.68 $40.71 $40.63 $40.68 $33.57 22,034
2018-09-18 $40.70 $40.75 $40.66 $40.73 $33.61 17,172
2018-09-17 $40.69 $40.72 $40.61 $40.69 $33.58 9,562
2018-09-14 $40.64 $41.50 $40.59 $41.50 $34.25 11,971
2018-09-13 $40.54 $40.60 $40.47 $40.60 $33.51 14,565
2018-09-12 $40.53 $40.80 $40.53 $40.64 $33.54 15,760
2018-09-11 $40.68 $40.75 $40.66 $40.68 $33.57 32,321
2018-09-10 $40.60 $40.61 $40.55 $40.61 $33.51 11,467
2018-09-07 $40.42 $40.60 $40.38 $40.60 $33.51 11,379
2018-09-06 $40.77 $40.77 $40.46 $40.51 $33.43 212,571
2018-09-05 $40.69 $40.70 $40.58 $40.63 $33.53 10,657
2018-09-04 $40.79 $40.90 $40.74 $40.89 $33.74 70,440
2018-08-31 $40.58 $40.65 $40.58 $40.63 $33.53 25,240
2018-08-30 $40.63 $40.63 $40.55 $40.58 $33.49 6,594
2018-08-29 $40.48 $40.53 $40.42 $40.47 $33.40 10,083
2018-08-28 $40.26 $40.45 $40.26 $40.39 $33.33 11,736
2018-08-27 $40.34 $40.34 $40.28 $40.33 $33.28 10,571
2018-08-24 $40.39 $40.45 $40.29 $40.34 $33.29 11,518
2018-08-23 $40.33 $40.43 $40.30 $40.43 $33.37 15,632
2018-08-22 $40.14 $40.27 $40.13 $40.25 $33.22 8,945
2018-08-21 $40.09 $40.09 $39.96 $40.04 $33.04 8,405
2018-08-20 $40.03 $40.11 $40.00 $40.00 $33.01 14,259
2018-08-17 $40.07 $40.21 $39.98 $39.98 $32.99 19,260
2018-08-16 $40.14 $40.15 $40.05 $40.15 $33.13 8,701
2018-08-15 $40.26 $40.26 $40.15 $40.15 $33.13 4,891
2018-08-14 $40.33 $40.33 $40.18 $40.22 $33.19 10,375
2018-08-13 $40.56 $40.56 $40.07 $40.19 $33.17 5,467
2018-08-10 $40.10 $40.28 $40.07 $40.25 $33.22 20,907
2018-08-09 $39.95 $40.08 $39.89 $40.00 $33.01 9,609
2018-08-08 $40.10 $40.10 $39.89 $39.89 $32.92 4,981
2018-08-07 $40.16 $40.24 $40.12 $40.18 $33.16 10,457
2018-08-06 $40.20 $40.23 $40.13 $40.20 $33.18 13,912
2018-08-03 $40.20 $40.25 $39.90 $40.02 $33.03 39,882
2018-08-02 $40.01 $40.18 $39.99 $40.13 $33.12 23,492
2018-08-01 $39.99 $40.00 $39.91 $39.99 $33.00 97,871
2018-07-31 $39.95 $39.98 $39.85 $39.86 $32.89 12,913
2018-07-30 $40.00 $40.10 $40.00 $40.07 $33.07 6,832
2018-07-27 $40.10 $40.15 $40.05 $40.09 $33.08 2,781
2018-07-26 $39.90 $40.20 $39.90 $40.16 $33.14 6,824
2018-07-25 $39.97 $40.04 $39.94 $39.95 $32.97 5,495
2018-07-24 $39.92 $40.00 $39.89 $39.96 $32.98 7,994
2018-07-23 $39.88 $39.99 $39.88 $39.93 $32.95 11,630
2018-07-20 $40.00 $40.00 $39.90 $39.90 $32.93 7,367
2018-07-19 $40.19 $40.19 $39.98 $40.10 $33.09 11,003
2018-07-18 $40.07 $40.07 $39.93 $40.05 $33.05 8,450
2018-07-17 $39.93 $40.02 $39.86 $39.97 $32.99 5,394
2018-07-16 $40.08 $40.08 $39.84 $39.87 $32.90 33,446
2018-07-13 $40.15 $40.24 $40.13 $40.15 $33.13 7,973
2018-07-12 $39.99 $40.11 $39.99 $40.03 $33.03 18,355
2018-07-11 $40.09 $40.20 $39.77 $40.07 $33.07 9,360
2018-07-10 $39.96 $40.07 $39.96 $40.05 $33.05 8,081
2018-07-09 $39.72 $39.88 $39.72 $39.84 $32.88 36,142
2018-07-06 $39.86 $39.86 $39.73 $39.74 $32.80 4,142
2018-07-05 $39.92 $39.92 $39.87 $39.92 $32.94 3,650
2018-07-03 $39.87 $39.90 $39.79 $39.80 $32.85 4,431
2018-07-02 $39.96 $40.00 $39.87 $39.96 $32.98 13,498
2018-06-29 $39.89 $39.91 $39.83 $39.84 $32.88 9,859
2018-06-28 $39.88 $39.92 $39.82 $39.83 $32.87 5,861
2018-06-27 $39.81 $39.89 $39.77 $39.85 $32.89 8,513
2018-06-26 $39.48 $39.67 $39.48 $39.62 $32.70 11,628
2018-06-25 $39.50 $39.55 $39.47 $39.52 $32.61 7,793
2018-06-22 $39.46 $39.56 $39.46 $39.52 $32.61 116,787
2018-06-21 $39.35 $39.44 $39.31 $39.35 $32.47 18,229
2018-06-20 $39.59 $39.59 $39.40 $39.40 $32.52 142,013
2018-06-19 $39.48 $39.57 $39.42 $39.53 $32.62 19,388
2018-06-18 $39.46 $39.64 $39.46 $39.56 $32.65 10,980
2018-06-15 $39.56 $39.70 $39.47 $39.47 $32.57 20,021
2018-06-14 $39.74 $39.74 $39.67 $39.74 $32.80 15,910
2018-06-13 $39.60 $39.74 $39.56 $39.69 $32.75 8,651
2018-06-12 $39.62 $39.67 $39.58 $39.64 $32.71 89,544
2018-06-11 $39.52 $39.62 $39.52 $39.62 $32.70 19,761
2018-06-08 $39.72 $39.72 $39.63 $39.65 $32.72 8,910
2018-06-07 $39.49 $39.73 $39.42 $39.73 $32.79 42,200
2018-06-06 $39.59 $39.64 $39.55 $39.60 $32.68 15,886
2018-06-05 $39.62 $39.70 $39.59 $39.62 $32.70 11,268
2018-06-04 $39.64 $39.95 $39.64 $39.76 $32.81 7,312
2018-06-01 $39.95 $39.98 $39.90 $39.94 $32.96 20,812
2018-05-31 $39.97 $40.02 $39.92 $39.95 $32.97 8,386
2018-05-30 $40.00 $40.06 $39.97 $40.01 $33.02 14,616
2018-05-29 $40.11 $40.12 $39.93 $40.06 $33.06 12,341
2018-05-25 $40.14 $40.14 $39.98 $40.01 $33.02 73,759
2018-05-24 $40.27 $40.29 $40.20 $40.24 $33.21 10,646
2018-05-23 $40.38 $40.38 $40.26 $40.27 $33.23 8,203
2018-05-22 $40.36 $40.38 $40.24 $40.33 $33.28 14,196
2018-05-21 $40.30 $40.37 $40.22 $40.28 $33.24 11,373
2018-05-18 $40.34 $40.38 $40.27 $40.34 $33.29 8,156
2018-05-17 $40.36 $40.39 $40.24 $40.30 $33.26 5,120
2018-05-16 $40.28 $40.33 $40.20 $40.33 $33.28 12,474
2018-05-15 $40.19 $40.30 $40.15 $40.29 $33.25 8,255
2018-05-14 $39.91 $40.19 $39.91 $40.18 $33.16 8,630
2018-05-11 $39.92 $40.03 $39.89 $39.89 $32.92 23,968
2018-05-10 $40.06 $40.07 $39.93 $39.96 $32.98 16,415
2018-05-09 $39.74 $40.15 $39.74 $40.05 $33.05 7,112
2018-05-08 $40.06 $40.06 $39.84 $39.84 $32.88 6,426
2018-05-07 $40.02 $40.05 $39.90 $39.98 $32.99 12,257
2018-05-04 $39.82 $39.96 $39.77 $39.96 $32.98 4,998
2018-05-03 $39.60 $39.81 $39.60 $39.81 $32.85 10,652
2018-05-02 $39.71 $39.80 $39.62 $39.80 $32.85 11,453
2018-05-01 $39.81 $39.84 $39.73 $39.81 $32.85 19,792
2018-04-30 $39.80 $39.90 $39.72 $39.90 $32.93 8,754
2018-04-27 $39.89 $39.89 $39.76 $39.76 $32.81 12,334
2018-04-26 $39.90 $39.92 $39.82 $39.89 $32.92 5,082
2018-04-25 $39.75 $39.93 $39.75 $39.91 $32.94 14,063
2018-04-24 $39.86 $39.90 $39.72 $39.82 $32.86 7,653
2018-04-23 $39.90 $39.98 $39.81 $39.98 $32.99 7,492
2018-04-20 $39.83 $39.94 $39.80 $39.94 $32.96 5,057
2018-04-19 $39.84 $39.92 $39.83 $39.88 $32.91 11,168
2018-04-18 $39.77 $39.87 $39.73 $39.84 $32.88 3,654
2018-04-17 $39.77 $39.78 $39.68 $39.68 $32.75 8,595
2018-04-16 $39.76 $39.87 $39.76 $39.82 $32.86 4,500
2018-04-13 $39.89 $39.89 $39.83 $39.86 $32.89 1,972
2018-04-12 $39.83 $39.90 $39.77 $39.90 $32.93 26,769
2018-04-11 $39.87 $39.92 $39.80 $39.80 $32.85 4,440
2018-04-10 $39.64 $39.85 $39.62 $39.84 $32.88 9,995
2018-04-09 $39.88 $39.88 $39.48 $39.62 $32.70 34,673
2018-04-06 $39.59 $39.59 $39.29 $39.45 $32.56 29,816
2018-04-05 $39.42 $39.51 $39.37 $39.40 $32.52 9,522
2018-04-04 $39.35 $39.46 $39.31 $39.37 $32.49 25,156
2018-04-03 $39.49 $39.65 $39.49 $39.62 $32.70 24,060
2018-04-02 $39.54 $39.61 $39.49 $39.58 $32.66 12,138
2018-03-29 $39.52 $39.64 $39.49 $39.54 $32.63 4,875
2018-03-28 $39.43 $39.54 $39.43 $39.52 $32.61 54,856
2018-03-27 $39.72 $39.72 $39.59 $39.62 $32.70 5,544
2018-03-26 $39.74 $39.74 $39.62 $39.67 $32.74 21,455
2018-03-23 $39.70 $39.79 $39.60 $39.77 $32.82 21,257
2018-03-22 $39.53 $39.67 $39.51 $39.67 $32.74 14,004
2018-03-21 $39.60 $39.77 $39.53 $39.77 $32.82 84,185
2018-03-20 $39.38 $39.58 $39.38 $39.42 $32.53 44,150
2018-03-19 $39.41 $39.46 $39.34 $39.35 $32.47 6,298
2018-03-16 $39.40 $39.52 $39.40 $39.52 $32.61 6,040
2018-03-15 $39.50 $39.55 $39.44 $39.44 $32.55 20,741
2018-03-14 $39.49 $39.54 $39.41 $39.50 $32.60 10,995
2018-03-13 $39.51 $39.61 $39.38 $39.46 $32.56 9,326
2018-03-12 $39.47 $39.59 $39.46 $39.52 $32.61 12,679
2018-03-09 $39.52 $39.63 $39.47 $39.51 $32.61 17,982
2018-03-08 $39.50 $39.52 $39.41 $39.49 $32.59 4,160
2018-03-07 $39.57 $39.71 $39.53 $39.59 $32.67 8,795
2018-03-06 $39.81 $39.81 $39.62 $39.65 $32.72 11,890
2018-03-05 $39.49 $39.73 $39.49 $39.65 $32.72 84,049
2018-03-02 $39.46 $39.58 $39.36 $39.56 $32.65 20,412
2018-03-01 $39.39 $39.52 $39.31 $39.41 $32.52 64,489
2018-02-28 $39.84 $39.84 $39.60 $39.62 $32.70 10,096
2018-02-27 $40.00 $40.00 $39.77 $39.83 $32.87 22,856
2018-02-26 $40.00 $40.02 $39.85 $40.02 $33.03 101,655
2018-02-23 $39.90 $40.04 $39.82 $39.97 $32.99 24,953
2018-02-22 $39.88 $39.96 $39.86 $39.88 $32.91 8,495
2018-02-21 $39.76 $39.90 $39.72 $39.75 $32.80 83,162
2018-02-20 $39.52 $39.93 $39.52 $39.79 $32.84 25,519
2018-02-16 $39.84 $39.96 $39.76 $39.84 $32.88 7,048
2018-02-15 $39.78 $39.90 $39.67 $39.90 $32.93 13,013
2018-02-14 $39.42 $39.81 $39.42 $39.81 $32.85 8,867
2018-02-13 $39.43 $39.50 $39.35 $39.43 $32.54 26,424
2018-02-12 $39.61 $39.61 $39.32 $39.34 $32.47 34,037
2018-02-09 $39.55 $39.55 $39.27 $39.39 $32.51 11,190
2018-02-08 $39.67 $39.67 $39.45 $39.56 $32.65 30,716
2018-02-07 $39.78 $39.88 $39.54 $39.54 $32.63 22,281
2018-02-06 $39.82 $40.05 $39.82 $39.94 $32.96 30,858
2018-02-05 $40.24 $40.37 $40.10 $40.16 $33.14 13,452
2018-02-02 $40.30 $40.37 $40.16 $40.30 $33.26 21,527
2018-02-01 $39.53 $40.62 $39.53 $40.62 $33.52 92,387
2018-01-31 $40.18 $40.30 $40.18 $40.30 $33.26 21,832
2018-01-30 $40.38 $40.38 $40.18 $40.23 $33.20 24,234
2018-01-29 $40.49 $40.49 $40.30 $40.43 $33.37 96,114
2018-01-26 $40.50 $40.59 $40.43 $40.57 $33.48 46,011
2018-01-25 $40.54 $40.65 $40.41 $40.41 $33.35 7,334
2018-01-24 $40.55 $40.66 $40.49 $40.61 $33.51 36,134
2018-01-23 $40.54 $40.60 $40.43 $40.56 $33.47 103,901
2018-01-22 $40.44 $40.53 $40.33 $40.53 $33.45 77,507
2018-01-19 $40.43 $40.51 $40.35 $40.46 $33.39 25,991
2018-01-18 $40.50 $40.51 $40.37 $40.47 $33.40 21,831
2018-01-17 $40.41 $40.45 $40.38 $40.44 $33.37 21,349
2018-01-16 $40.46 $40.50 $40.32 $40.41 $33.35 72,152
2018-01-12 $40.42 $40.45 $40.33 $40.45 $33.38 12,178
2018-01-11 $40.34 $40.44 $40.29 $40.36 $33.31 106,194
2018-01-10 $40.12 $40.24 $40.12 $40.22 $33.19 114,906
2018-01-09 $40.23 $40.28 $40.08 $40.09 $33.08 168,015
2018-01-08 $40.10 $40.20 $40.08 $40.14 $33.13 28,511
2018-01-05 $40.18 $40.18 $40.01 $40.14 $33.13 22,183
2018-01-04 $40.15 $40.30 $40.15 $40.15 $33.13 31,158
2018-01-03 $40.00 $40.21 $39.99 $40.21 $33.18 80,868
2018-01-02 $39.99 $40.04 $39.86 $39.98 $32.99 29,595
2017-12-29 $39.97 $40.10 $39.97 $40.05 $33.05 20,568
2017-12-28 $39.95 $40.11 $39.92 $40.06 $33.06 23,670
2017-12-27 $40.08 $40.08 $39.92 $39.92 $32.94 138,855
2017-12-26 $39.77 $40.06 $39.77 $40.06 $33.06 12,131
2017-12-22 $39.70 $39.84 $39.70 $39.84 $32.88 12,458
2017-12-21 $39.61 $39.80 $39.61 $39.80 $32.85 25,365
2017-12-20 $39.58 $39.63 $39.56 $39.58 $32.66 15,003
2017-12-19 $39.58 $39.64 $39.49 $39.55 $32.64 50,636
2017-12-18 $38.62 $39.61 $38.62 $39.58 $32.66 72,600
2017-12-15 $39.60 $39.62 $39.52 $39.60 $32.68 30,883
2017-12-14 $39.57 $39.58 $39.40 $39.56 $32.65 26,015
2017-12-13 $39.59 $39.59 $39.35 $39.36 $32.48 22,279
2017-12-12 $39.55 $39.66 $39.45 $39.45 $32.56 58,886
2017-12-11 $39.42 $39.61 $39.42 $39.58 $32.66 118,045
2017-12-08 $39.40 $39.50 $39.39 $39.50 $32.60 23,238
2017-12-07 $39.22 $39.46 $39.22 $39.46 $32.56 144,372
2017-12-06 $39.36 $39.40 $39.20 $39.20 $32.35 16,840
2017-12-05 $39.32 $39.49 $39.32 $39.45 $32.56 69,321
2017-12-04 $39.46 $39.48 $39.35 $39.35 $32.47 143,091
2017-12-01 $39.59 $39.66 $39.23 $39.56 $32.65 11,842
2017-11-30 $39.53 $39.53 $39.29 $39.33 $32.46 27,136
2017-11-29 $39.36 $39.43 $39.28 $39.36 $32.48 37,633
2017-11-28 $39.44 $39.48 $39.37 $39.46 $32.56 40,457
2017-11-27 $39.63 $39.63 $39.37 $39.44 $32.55 26,001
2017-11-24 $39.60 $39.60 $39.43 $39.49 $32.59 3,673
2017-11-22 $39.48 $39.49 $39.32 $39.34 $32.47 15,680
2017-11-21 $39.32 $39.66 $39.32 $39.51 $32.61 12,252
2017-11-20 $39.28 $39.38 $39.28 $39.38 $32.50 17,790
2017-11-17 $39.29 $39.36 $39.26 $39.35 $32.47 52,867
2017-11-16 $39.29 $39.36 $39.27 $39.31 $32.44 21,265
2017-11-15 $39.35 $39.37 $39.27 $39.30 $32.43 11,040
2017-11-14 $39.50 $39.50 $39.35 $39.39 $32.51 13,633
2017-11-13 $39.32 $39.59 $39.32 $39.46 $32.56 24,899
2017-11-10 $39.50 $39.59 $39.47 $39.58 $32.66 18,045
2017-11-09 $39.45 $39.61 $39.42 $39.59 $32.67 12,228
2017-11-08 $39.53 $39.55 $39.45 $39.52 $32.61 27,478
2017-11-07 $39.65 $39.65 $39.49 $39.59 $32.67 78,247
2017-11-06 $39.48 $39.61 $39.47 $39.59 $32.67 21,752
2017-11-03 $39.34 $39.52 $39.32 $39.46 $32.56 15,998
2017-11-02 $39.53 $39.53 $39.17 $39.22 $32.37 25,897
2017-11-01 $39.51 $39.52 $39.29 $39.33 $32.46 12,420
2017-10-31 $39.22 $39.43 $39.22 $39.32 $32.45 24,228
2017-10-30 $38.90 $39.31 $38.90 $39.24 $32.38 11,748
2017-10-27 $39.11 $39.23 $39.07 $39.23 $32.37 13,494
2017-10-26 $39.28 $39.28 $39.06 $39.16 $32.32 13,120
2017-10-25 $39.12 $39.24 $39.09 $39.14 $32.30 16,369
2017-10-24 $39.02 $39.26 $39.02 $39.21 $32.36 13,596
2017-10-23 $39.00 $39.14 $38.97 $39.00 $32.18 13,355
2017-10-20 $38.96 $39.04 $38.94 $39.00 $32.18 15,878
2017-10-19 $38.74 $39.00 $38.74 $38.86 $32.07 14,381
2017-10-18 $39.02 $39.12 $38.95 $39.02 $32.20 29,951
2017-10-17 $38.99 $39.08 $38.92 $39.01 $32.19 10,111
2017-10-16 $38.96 $39.09 $38.96 $39.06 $32.23 14,876
2017-10-13 $38.96 $38.96 $38.82 $38.85 $32.06 9,933
2017-10-12 $38.76 $38.93 $38.76 $38.82 $32.04 6,953
2017-10-11 $38.87 $38.95 $38.81 $38.94 $32.14 14,308
2017-10-10 $38.70 $38.85 $38.67 $38.78 $32.00 25,568
2017-10-09 $38.64 $38.67 $38.54 $38.66 $31.90 11,364
2017-10-06 $38.71 $38.76 $38.57 $38.62 $31.87 7,924
2017-10-05 $38.82 $38.90 $38.74 $38.76 $31.99 10,634
2017-10-04 $38.81 $38.86 $38.73 $38.82 $32.04 8,705
2017-10-03 $38.61 $38.76 $38.61 $38.71 $31.95 7,528
2017-10-02 $38.65 $38.73 $38.65 $38.66 $31.90 10,898
2017-09-29 $38.89 $38.89 $38.69 $38.78 $32.00 13,468
2017-09-28 $38.87 $38.96 $38.83 $38.92 $32.12 15,153
2017-09-27 $38.75 $38.82 $38.75 $38.77 $32.00 5,144
2017-09-26 $38.77 $38.90 $38.75 $38.81 $32.03 11,270
2017-09-25 $38.72 $38.98 $38.72 $38.98 $32.17 15,287
2017-09-22 $38.82 $38.92 $38.78 $38.91 $32.11 38,081
2017-09-21 $38.71 $38.80 $38.71 $38.73 $31.96 11,934
2017-09-20 $38.80 $38.89 $38.69 $38.74 $31.97 26,216
2017-09-19 $38.77 $38.89 $38.72 $38.89 $32.09 20,073
2017-09-18 $38.60 $38.77 $38.60 $38.71 $31.95 19,736
2017-09-15 $38.71 $38.71 $38.64 $38.67 $31.91 5,591
2017-09-14 $38.44 $38.76 $38.44 $38.67 $31.91 32,852
2017-09-13 $38.76 $38.83 $38.66 $38.69 $31.93 37,500
2017-09-12 $38.79 $38.87 $38.75 $38.78 $32.00 24,355
2017-09-11 $38.75 $38.94 $38.75 $38.84 $32.05 13,984
2017-09-08 $38.96 $38.97 $38.85 $38.88 $32.09 11,393
2017-09-07 $38.98 $39.00 $38.92 $38.96 $32.15 26,831
2017-09-06 $39.00 $39.00 $38.84 $38.92 $32.12 26,708
2017-09-05 $38.77 $38.87 $38.66 $38.73 $31.96 31,437
2017-09-01 $38.77 $38.83 $38.70 $38.77 $32.00 14,633
2017-08-31 $38.79 $38.83 $38.68 $38.76 $31.98 11,006
2017-08-30 $38.78 $38.81 $38.60 $38.64 $31.89 9,219
2017-08-29 $38.56 $38.88 $38.56 $38.74 $31.97 30,588
2017-08-28 $38.79 $38.89 $38.70 $38.72 $31.95 21,929
2017-08-25 $38.91 $38.91 $38.75 $38.88 $32.09 28,645
2017-08-24 $38.70 $38.81 $38.67 $38.79 $32.01 17,434
2017-08-23 $38.73 $38.76 $38.61 $38.74 $31.97 20,993
2017-08-22 $38.60 $38.73 $38.60 $38.67 $31.91 27,173
2017-08-21 $38.68 $38.71 $38.62 $38.70 $31.94 9,533
2017-08-18 $38.62 $38.71 $38.52 $38.63 $31.88 44,867
2017-08-17 $38.49 $38.62 $38.48 $38.60 $31.85 16,184
2017-08-16 $38.58 $38.62 $38.51 $38.61 $31.86 8,811
2017-08-15 $38.37 $38.57 $38.37 $38.52 $31.79 326,877
2017-08-14 $38.48 $38.50 $38.41 $38.46 $31.74 21,637
2017-08-11 $38.58 $38.58 $38.40 $38.50 $31.77 16,266
2017-08-10 $38.45 $38.52 $38.36 $38.48 $31.76 16,131
2017-08-09 $38.35 $38.50 $38.34 $38.48 $31.76 10,875
2017-08-08 $38.53 $38.59 $38.42 $38.55 $31.81 25,371
2017-08-07 $38.60 $38.62 $38.53 $38.61 $31.86 269,814
2017-08-04 $38.56 $38.67 $38.50 $38.61 $31.86 10,354
2017-08-03 $38.66 $38.71 $38.54 $38.67 $31.91 55,256
2017-08-02 $38.72 $38.72 $38.54 $38.58 $31.84 13,908
2017-08-01 $38.82 $38.82 $38.58 $38.71 $31.95 17,337
2017-07-31 $38.74 $38.74 $38.59 $38.63 $31.88 11,878
2017-07-28 $38.74 $38.78 $38.62 $38.62 $31.87 10,345
2017-07-27 $38.91 $38.93 $38.73 $38.73 $31.96 16,360
2017-07-26 $38.99 $39.10 $38.97 $39.03 $32.21 14,291
2017-07-25 $39.08 $39.17 $39.04 $39.13 $32.29 15,774
2017-07-24 $38.92 $39.00 $38.83 $38.87 $32.08 46,584
2017-07-21 $38.93 $38.98 $38.84 $38.85 $32.06 18,381
2017-07-20 $38.93 $38.98 $38.87 $38.89 $32.09 6,609
2017-07-19 $38.99 $39.05 $38.92 $38.92 $32.12 22,604
2017-07-18 $38.99 $39.09 $38.94 $39.02 $32.20 11,624
2017-07-17 $39.08 $39.12 $38.94 $38.98 $32.17 27,946
2017-07-14 $39.02 $39.07 $38.89 $38.95 $32.14 11,933
2017-07-13 $39.10 $39.13 $39.00 $39.04 $32.22 25,910
2017-07-12 $39.21 $39.21 $38.96 $39.05 $32.23 66,665
2017-07-11 $39.04 $39.10 $38.95 $39.08 $32.25 50,764
2017-07-10 $38.89 $39.02 $38.86 $38.96 $32.15 36,657
2017-07-07 $38.93 $39.06 $38.91 $39.03 $32.21 49,292
2017-07-06 $38.93 $38.97 $38.81 $38.97 $32.16 86,156
2017-07-05 $39.03 $39.03 $38.77 $38.80 $32.02 9,242
2017-07-03 $38.91 $39.03 $38.81 $38.89 $32.09 37,972
2017-06-30 $39.18 $39.18 $39.00 $39.01 $32.19 19,803
2017-06-29 $39.27 $39.28 $39.17 $39.21 $32.36 36,743
2017-06-28 $39.21 $39.29 $39.21 $39.27 $32.41 10,728
2017-06-27 $39.29 $39.35 $39.20 $39.34 $32.47 84,228
2017-06-26 $39.31 $39.43 $39.31 $39.42 $32.53 10,257
2017-06-23 $39.40 $39.40 $39.27 $39.36 $32.48 9,384
2017-06-22 $39.29 $39.41 $39.26 $39.40 $32.52 17,477
2017-06-21 $39.27 $39.33 $39.08 $39.32 $32.45 19,409
2017-06-20 $39.17 $39.21 $39.04 $39.20 $32.35 14,376
2017-06-19 $39.20 $39.20 $39.00 $39.14 $32.30 8,643
2017-06-16 $39.07 $39.23 $39.07 $39.14 $32.30 13,280
2017-06-15 $39.05 $39.19 $39.02 $39.11 $32.27 17,436
2017-06-14 $39.34 $39.34 $39.11 $39.11 $32.28 7,768
2017-06-13 $39.13 $39.31 $39.11 $39.26 $32.40 29,295
2017-06-12 $39.14 $39.39 $39.14 $39.28 $32.42 44,183
2017-06-09 $39.41 $39.46 $39.25 $39.25 $32.39 26,813
2017-06-08 $39.45 $39.65 $39.44 $39.46 $32.56 31,708
2017-06-07 $39.61 $39.81 $39.39 $39.59 $32.67 133,731
2017-06-06 $39.67 $39.82 $39.62 $39.69 $32.75 56,259
2017-06-05 $39.68 $39.76 $39.57 $39.57 $32.66 15,776
2017-06-02 $39.63 $39.70 $39.51 $39.64 $32.71 9,113
2017-06-01 $39.67 $39.67 $39.40 $39.51 $32.61 34,247
2017-05-31 $39.63 $39.63 $39.38 $39.51 $32.61 18,297
2017-05-30 $39.60 $39.60 $39.41 $39.48 $32.58 22,362
2017-05-26 $39.55 $39.92 $39.55 $39.68 $32.75 101,171
2017-05-25 $39.68 $39.80 $39.66 $39.79 $32.84 31,266
2017-05-24 $39.65 $39.79 $39.65 $39.75 $32.80 5,446
2017-05-23 $39.48 $39.64 $39.48 $39.61 $32.69 26,391
2017-05-22 $39.59 $39.67 $39.58 $39.67 $32.74 10,544
2017-05-19 $39.57 $39.68 $39.50 $39.65 $32.72 20,398
2017-05-18 $39.56 $39.65 $39.52 $39.58 $32.67 8,033
2017-05-17 $39.47 $39.65 $39.43 $39.46 $32.56 13,119
2017-05-16 $39.78 $39.83 $39.63 $39.64 $32.71 26,721
2017-05-15 $40.06 $40.06 $39.90 $39.97 $32.99 12,833
2017-05-12 $39.96 $40.07 $39.96 $40.06 $33.06 13,320
2017-05-11 $40.00 $40.00 $39.82 $39.97 $32.99 9,142
2017-05-10 $39.87 $39.91 $39.76 $39.85 $32.89 10,999
2017-05-09 $39.95 $39.98 $39.84 $39.85 $32.89 14,662
2017-05-08 $39.71 $39.89 $39.71 $39.87 $32.90 25,371
2017-05-05 $39.94 $39.97 $39.82 $39.82 $32.86 16,356
2017-05-04 $40.16 $40.16 $39.95 $39.95 $32.97 13,561
2017-05-03 $39.90 $40.10 $39.90 $40.08 $33.08 13,611
2017-05-02 $39.92 $40.04 $39.88 $39.91 $32.94 35,585
2017-05-01 $39.98 $39.98 $39.80 $39.87 $32.90 30,033
2017-04-28 $39.72 $39.91 $39.72 $39.86 $32.90 3,740
2017-04-27 $39.68 $39.79 $39.66 $39.73 $32.79 11,104
2017-04-26 $39.78 $39.87 $39.74 $39.79 $32.84 7,324
2017-04-25 $39.81 $39.86 $39.71 $39.81 $32.85 85,655
2017-04-24 $39.81 $39.88 $39.78 $39.81 $32.85 43,085
2017-04-21 $39.99 $39.99 $39.85 $39.95 $32.97 18,564
2017-04-20 $40.03 $40.09 $39.99 $40.00 $33.01 30,056
2017-04-19 $40.11 $40.11 $39.95 $40.00 $33.01 105,242
2017-04-18 $39.96 $40.06 $39.93 $39.97 $32.99 73,605
2017-04-17 $40.04 $40.20 $40.02 $40.16 $33.14 149,563
2017-04-13 $39.98 $40.08 $39.98 $40.02 $33.03 89,716
2017-04-12 $39.92 $40.03 $39.81 $39.87 $32.90 29,129
2017-04-11 $39.80 $39.99 $39.80 $39.99 $33.00 51,540
2017-04-10 $39.95 $40.00 $39.84 $39.93 $32.95 98,441
2017-04-07 $39.83 $39.97 $39.80 $39.88 $32.91 7,398
2017-04-06 $39.83 $39.84 $39.73 $39.82 $32.86 11,373
2017-04-05 $39.78 $39.86 $39.71 $39.75 $32.80 42,750
2017-04-04 $39.42 $39.75 $39.42 $39.72 $32.78 9,154
2017-04-03 $39.72 $39.84 $39.60 $39.71 $32.77 37,174
2017-03-31 $39.85 $39.85 $39.67 $39.80 $32.85 10,898
2017-03-30 $39.73 $39.84 $39.70 $39.81 $32.85 27,561
2017-03-29 $39.63 $39.73 $39.56 $39.71 $32.77 13,169
2017-03-28 $39.40 $39.61 $39.40 $39.51 $32.61 11,691
2017-03-27 $39.27 $39.56 $39.15 $39.34 $32.47 13,008
2017-03-24 $39.37 $39.49 $39.37 $39.45 $32.56 19,997
2017-03-23 $39.36 $39.48 $39.32 $39.32 $32.45 16,220
2017-03-22 $39.32 $39.50 $39.32 $39.41 $32.52 27,822
2017-03-21 $39.47 $39.56 $39.31 $39.33 $32.46 15,151
2017-03-20 $39.89 $39.89 $39.53 $39.58 $32.66 32,829
2017-03-17 $39.53 $39.74 $39.53 $39.74 $32.80 14,731
2017-03-16 $39.69 $39.74 $39.63 $39.64 $32.71 49,460
2017-03-15 $39.49 $39.69 $39.49 $39.64 $32.71 186,413
2017-03-14 $39.48 $39.60 $39.42 $39.53 $32.62 24,044
2017-03-13 $39.63 $39.74 $39.56 $39.59 $32.67 26,269
2017-03-10 $40.11 $40.11 $39.46 $39.66 $32.73 75,334
2017-03-09 $39.92 $39.95 $39.76 $39.87 $32.90 38,772
2017-03-08 $40.25 $40.33 $39.99 $40.02 $33.03 20,550
2017-03-07 $40.37 $40.39 $40.24 $40.30 $33.26 19,840
2017-03-06 $40.33 $40.39 $40.26 $40.36 $33.31 20,068
2017-03-03 $40.28 $40.30 $40.16 $40.30 $33.26 29,874
2017-03-02 $40.45 $40.52 $40.16 $40.18 $33.16 264,252
2017-03-01 $40.62 $40.69 $40.48 $40.48 $33.41 20,929
2017-02-28 $40.31 $40.52 $40.28 $40.51 $33.43 13,708
2017-02-27 $40.50 $40.50 $40.32 $40.41 $33.35 19,273
2017-02-24 $40.40 $40.40 $40.28 $40.38 $33.32 16,033
2017-02-23 $40.59 $40.59 $40.36 $40.36 $33.31 8,272
2017-02-22 $40.36 $40.50 $40.36 $40.40 $33.34 23,923
2017-02-21 $40.35 $40.65 $40.35 $40.47 $33.40 30,046
2017-02-17 $40.31 $40.49 $40.31 $40.46 $33.39 42,023
2017-02-16 $40.58 $40.61 $40.26 $40.49 $33.41 94,155
2017-02-15 $40.70 $40.86 $40.67 $40.68 $33.57 27,452
2017-02-14 $40.83 $40.87 $40.75 $40.78 $33.65 13,072
2017-02-13 $40.74 $40.87 $40.72 $40.79 $33.66 32,868
2017-02-10 $40.79 $40.93 $40.77 $40.79 $33.66 66,399
2017-02-09 $40.63 $40.70 $40.36 $40.70 $33.59 11,324
2017-02-08 $40.50 $40.58 $40.38 $40.47 $33.40 21,588
2017-02-07 $40.52 $40.54 $40.37 $40.45 $33.38 40,661
2017-02-06 $40.63 $40.69 $40.43 $40.53 $33.45 19,863
2017-02-03 $40.56 $40.67 $40.52 $40.53 $33.45 24,521
2017-02-02 $40.80 $40.93 $40.12 $40.62 $33.52 210,112
2017-02-01 $40.66 $40.72 $40.48 $40.57 $33.48 31,664
2017-01-31 $40.45 $40.56 $40.40 $40.42 $33.36 87,466
2017-01-30 $40.50 $40.74 $40.50 $40.54 $33.46 276,308
2017-01-27 $40.75 $40.86 $40.72 $40.76 $33.64 36,067
2017-01-26 $40.88 $41.05 $40.72 $40.80 $33.67 181,124
2017-01-25 $40.75 $40.81 $40.63 $40.63 $33.53 23,195
2017-01-24 $40.77 $40.80 $40.68 $40.69 $33.58 22,081
2017-01-23 $40.65 $40.72 $40.58 $40.60 $33.51 24,550
2017-01-20 $40.54 $40.93 $40.54 $40.67 $33.56 32,689
2017-01-19 $40.70 $40.82 $40.67 $40.67 $33.56 23,756
2017-01-18 $40.51 $40.71 $40.50 $40.61 $33.51 50,219
2017-01-17 $40.51 $40.90 $40.51 $40.61 $33.51 55,466
2017-01-13 $41.06 $41.08 $40.88 $40.90 $33.75 16,723
2017-01-12 $41.00 $41.01 $40.74 $40.89 $33.75 67,927
2017-01-11 $40.57 $41.09 $40.57 $40.79 $33.66 29,426
2017-01-10 $40.45 $41.30 $40.45 $40.72 $33.60 118,081
2017-01-09 $41.09 $41.09 $40.58 $40.62 $33.52 18,387
2017-01-06 $40.76 $41.04 $40.76 $40.88 $33.74 18,456
2017-01-05 $40.92 $41.02 $40.67 $40.80 $33.67 29,761
2017-01-04 $41.05 $41.11 $40.94 $40.96 $33.80 105,293
2017-01-03 $41.80 $41.80 $40.92 $41.01 $33.84 30,245
2016-12-30 $41.50 $41.51 $41.34 $41.46 $34.22 40,006
2016-12-29 $41.45 $41.59 $41.41 $41.56 $34.30 474,811
2016-12-28 $41.60 $41.63 $41.40 $41.54 $34.28 201,107
2016-12-27 $41.27 $41.56 $41.27 $41.56 $34.30 66,963
2016-12-23 $41.32 $41.55 $41.22 $41.35 $34.12 119,365
2016-12-22 $41.28 $41.40 $41.21 $41.27 $34.06 80,462
2016-12-21 $41.20 $41.32 $41.17 $41.31 $34.09 32,693
2016-12-20 $41.14 $41.21 $40.92 $41.14 $33.95 101,224
2016-12-19 $41.30 $41.30 $41.06 $41.17 $33.97 45,348
2016-12-16 $41.61 $41.61 $41.26 $41.37 $34.14 180,393
2016-12-15 $41.41 $41.60 $41.35 $41.51 $34.26 61,210
2016-12-14 $41.30 $41.43 $41.20 $41.42 $34.18 56,623
2016-12-13 $41.29 $41.34 $41.17 $41.30 $34.08 100,653
2016-12-12 $41.55 $41.55 $41.27 $41.29 $34.07 75,359
2016-12-09 $41.54 $41.74 $41.54 $41.69 $34.40 25,070
2016-12-08 $41.34 $41.53 $41.34 $41.53 $34.27 96,482
2016-12-07 $41.35 $41.50 $41.10 $41.23 $34.03 182,593
2016-12-06 $41.47 $41.47 $41.29 $41.41 $34.17 22,915
2016-12-05 $41.39 $41.49 $41.26 $41.27 $34.06 92,900
2016-12-02 $41.16 $41.23 $41.11 $41.20 $34.00 23,226
2016-12-01 $41.17 $41.29 $41.07 $41.26 $34.05 95,762
2016-11-30 $41.09 $41.20 $41.07 $41.14 $33.95 102,843
2016-11-29 $40.83 $40.98 $40.82 $40.90 $33.75 40,351
2016-11-28 $40.78 $41.11 $40.78 $41.06 $33.88 25,872
2016-11-25 $40.96 $40.96 $40.78 $40.78 $33.65 11,405
2016-11-23 $41.12 $41.12 $40.96 $41.05 $33.88 37,494
2016-11-22 $41.01 $41.24 $41.01 $41.19 $33.99 65,742
2016-11-21 $41.28 $41.28 $41.03 $41.15 $33.96 41,089
2016-11-18 $40.96 $41.15 $40.96 $40.99 $33.83 63,840
2016-11-17 $40.99 $41.19 $40.91 $40.98 $33.82 67,593
2016-11-16 $41.24 $41.24 $40.98 $41.08 $33.90 54,652
2016-11-15 $41.20 $41.22 $41.05 $41.19 $33.99 23,740
2016-11-14 $40.73 $40.92 $40.73 $40.91 $33.76 57,534
2016-11-11 $41.30 $41.30 $40.81 $40.84 $33.70 9,584
2016-11-10 $41.18 $41.31 $41.15 $41.20 $34.00 48,192
2016-11-09 $41.45 $41.59 $41.25 $41.35 $34.12 44,660
2016-11-08 $41.73 $41.73 $41.45 $41.50 $34.25 30,271
2016-11-07 $41.64 $41.68 $41.51 $41.56 $34.30 15,316
2016-11-04 $41.49 $41.62 $41.46 $41.49 $34.24 23,184
2016-11-03 $41.76 $41.76 $41.43 $41.62 $34.35 72,998
2016-11-02 $41.78 $41.82 $41.55 $41.62 $34.35 85,078
2016-11-01 $41.89 $41.89 $41.64 $41.68 $34.40 57,783
2016-10-31 $41.87 $41.92 $41.67 $41.69 $34.40 23,239
2016-10-28 $41.86 $41.98 $41.79 $41.79 $34.49 17,028
2016-10-27 $42.00 $42.01 $41.87 $42.00 $34.66 36,403
2016-10-26 $41.97 $42.04 $41.96 $42.01 $34.67 6,721
2016-10-25 $42.19 $42.19 $42.02 $42.05 $34.70 20,647
2016-10-24 $42.35 $42.35 $42.10 $42.14 $34.78 60,057
2016-10-21 $42.31 $42.40 $42.20 $42.30 $34.91 9,462
2016-10-20 $42.50 $42.57 $42.25 $42.38 $34.97 11,312
2016-10-19 $42.49 $42.58 $42.37 $42.55 $35.11 36,374
2016-10-18 $42.49 $42.49 $42.36 $42.44 $35.02 19,633
2016-10-17 $42.32 $42.43 $42.26 $42.42 $35.01 18,556
2016-10-14 $42.18 $42.35 $42.18 $42.34 $34.94 29,137
2016-10-13 $42.16 $42.28 $42.03 $42.19 $34.82 11,733
2016-10-12 $42.10 $42.17 $41.94 $42.17 $34.80 11,814
2016-10-11 $42.07 $42.17 $41.98 $42.11 $34.75 24,405
2016-10-10 $41.96 $42.52 $41.92 $42.06 $34.71 124,275
2016-10-07 $41.87 $41.87 $41.75 $41.78 $34.48 53,233
2016-10-06 $41.76 $41.77 $41.71 $41.75 $34.46 6,281
2016-10-05 $41.85 $41.91 $41.75 $41.80 $34.49 9,568
2016-10-04 $42.11 $42.11 $41.86 $41.93 $34.60 5,646
2016-10-03 $42.02 $42.13 $42.02 $42.05 $34.70 44,600
2016-09-30 $41.94 $42.08 $41.94 $42.07 $34.72 8,282
2016-09-29 $41.95 $42.00 $41.85 $41.97 $34.64 10,280
2016-09-28 $41.98 $41.98 $41.89 $41.97 $34.64 13,047
2016-09-27 $41.87 $42.06 $41.85 $42.05 $34.70 23,412
2016-09-26 $41.67 $42.01 $41.67 $41.89 $34.57 10,284
2016-09-23 $42.00 $42.08 $41.85 $41.91 $34.58 10,720
2016-09-22 $42.13 $42.27 $41.98 $42.04 $34.69 10,363
2016-09-21 $41.92 $42.08 $41.83 $42.02 $34.68 28,906
2016-09-20 $41.73 $41.84 $41.72 $41.82 $34.52 13,451
2016-09-19 $41.53 $41.67 $41.53 $41.64 $34.36 6,044
2016-09-16 $41.36 $41.68 $41.36 $41.44 $34.20 10,928
2016-09-15 $41.53 $41.59 $41.40 $41.48 $34.23 9,886
2016-09-14 $41.42 $41.62 $41.42 $41.54 $34.28 13,620
2016-09-13 $41.51 $41.60 $41.45 $41.45 $34.21 12,006
2016-09-12 $41.61 $41.61 $41.00 $41.50 $34.25 9,549
2016-09-09 $41.61 $41.69 $41.55 $41.66 $34.38 9,017
2016-09-08 $41.74 $41.82 $41.68 $41.72 $34.43 10,454
2016-09-07 $41.83 $41.84 $41.69 $41.76 $34.46 7,462
2016-09-06 $41.55 $41.83 $41.55 $41.83 $34.52 9,713
2016-09-02 $41.30 $41.50 $41.25 $41.48 $34.23 20,162
2016-09-01 $41.02 $41.32 $40.98 $41.24 $34.04 10,440
2016-08-31 $41.30 $41.30 $41.03 $41.05 $33.88 22,629
2016-08-30 $41.32 $41.32 $41.16 $41.19 $33.99 32,667
2016-08-29 $41.32 $41.37 $41.26 $41.30 $34.09 7,267
2016-08-26 $41.41 $41.41 $41.18 $41.18 $33.98 8,591
2016-08-25 $41.32 $41.41 $41.28 $41.37 $34.14 10,976
2016-08-24 $41.27 $41.36 $41.27 $41.28 $34.07 8,119
2016-08-23 $41.36 $41.38 $41.26 $41.35 $34.12 11,414
2016-08-22 $41.12 $41.31 $41.12 $41.25 $34.04 6,231
2016-08-19 $41.26 $41.26 $41.16 $41.20 $34.00 14,402
2016-08-18 $41.38 $41.44 $41.31 $41.37 $34.14 12,530
2016-08-17 $41.36 $41.44 $41.29 $41.35 $34.13 8,716
2016-08-16 $41.47 $41.47 $41.29 $41.42 $34.18 45,903
2016-08-15 $41.58 $41.58 $41.32 $41.39 $34.16 7,642
2016-08-12 $41.70 $41.75 $41.46 $41.54 $34.28 13,114
2016-08-11 $41.57 $41.62 $41.45 $41.50 $34.25 14,777
2016-08-10 $41.70 $41.70 $41.56 $41.60 $34.33 38,626
2016-08-09 $41.58 $41.69 $41.58 $41.64 $34.36 9,532
2016-08-08 $41.63 $41.77 $41.63 $41.70 $34.42 28,565
2016-08-05 $41.86 $41.86 $41.71 $41.78 $34.48 70,373
2016-08-04 $41.73 $41.93 $41.73 $41.87 $34.55 4,797
2016-08-03 $41.67 $41.73 $41.63 $41.72 $34.43 40,325
2016-08-02 $41.59 $41.75 $41.59 $41.69 $34.40 11,231
2016-08-01 $41.84 $41.84 $41.63 $41.63 $34.36 14,976
2016-07-29 $41.70 $41.95 $41.69 $41.94 $34.61 17,526
2016-07-28 $41.62 $41.80 $41.62 $41.72 $34.43 11,786
2016-07-27 $41.83 $42.01 $41.70 $41.74 $34.45 26,245
2016-07-26 $41.84 $41.85 $41.70 $41.75 $34.45 13,425
2016-07-25 $41.79 $41.82 $41.68 $41.68 $34.40 23,508
2016-07-22 $41.90 $41.95 $41.85 $41.90 $34.58 25,811
2016-07-21 $41.89 $42.01 $41.87 $41.94 $34.61 14,583
2016-07-20 $41.92 $41.96 $41.79 $41.86 $34.54 14,610
2016-07-19 $42.05 $42.12 $41.95 $42.05 $34.70 22,192
2016-07-18 $42.00 $42.10 $41.93 $41.99 $34.65 53,978
2016-07-15 $42.06 $42.27 $42.06 $42.13 $34.77 22,005
2016-07-14 $42.20 $42.52 $42.07 $42.07 $34.72 34,239
2016-07-13 $42.42 $42.49 $42.24 $42.33 $34.93 9,013
2016-07-12 $42.40 $42.40 $42.29 $42.32 $34.92 13,158
2016-07-11 $42.33 $42.46 $42.29 $42.34 $34.94 9,949
2016-07-08 $42.66 $42.66 $42.29 $42.44 $35.02 19,469
2016-07-07 $42.54 $42.55 $42.22 $42.26 $34.88 42,574
2016-07-06 $42.45 $42.58 $42.40 $42.58 $35.14 18,354
2016-07-05 $42.58 $42.96 $42.40 $42.47 $35.05 29,109
2016-07-01 $42.46 $42.90 $42.46 $42.77 $35.30 17,741
2016-06-30 $42.52 $42.57 $42.45 $42.51 $35.08 7,936
2016-06-29 $42.59 $42.75 $42.59 $42.62 $35.17 23,943
2016-06-28 $42.74 $42.74 $42.47 $42.59 $35.14 11,957
2016-06-27 $42.00 $42.69 $42.00 $42.63 $35.18 63,258
2016-06-24 $42.52 $42.68 $42.52 $42.62 $35.17 22,131
2016-06-23 $42.56 $42.56 $42.37 $42.45 $35.03 15,116
2016-06-22 $42.51 $42.67 $42.51 $42.57 $35.13 16,844
2016-06-21 $42.69 $42.74 $42.54 $42.62 $35.17 18,871
2016-06-20 $42.90 $42.95 $42.82 $42.95 $35.44 23,572
2016-06-17 $42.79 $42.95 $42.73 $42.95 $35.44 40,594
2016-06-16 $42.80 $42.85 $42.52 $42.55 $35.11 54,535
2016-06-15 $42.70 $42.83 $42.69 $42.70 $35.24 4,463
2016-06-14 $42.87 $42.93 $42.81 $42.81 $35.33 6,578
2016-06-13 $42.91 $43.00 $42.87 $42.91 $35.41 15,144
2016-06-10 $42.99 $43.10 $42.87 $42.89 $35.40 10,725
2016-06-09 $43.27 $43.27 $43.00 $43.08 $35.55 17,575
2016-06-08 $43.00 $43.19 $42.97 $43.14 $35.60 54,532
2016-06-07 $42.78 $42.95 $42.76 $42.95 $35.44 27,532
2016-06-06 $42.71 $42.76 $42.63 $42.67 $35.21 12,042
2016-06-03 $42.67 $42.70 $42.55 $42.69 $35.23 14,856
2016-06-02 $42.20 $42.69 $42.20 $42.61 $35.16 29,540
2016-06-01 $42.28 $42.52 $42.28 $42.51 $35.08 26,120
2016-05-31 $42.57 $42.59 $42.36 $42.39 $34.98 46,875
2016-05-27 $42.63 $42.72 $42.57 $42.64 $35.19 11,376
2016-05-26 $42.85 $42.85 $42.66 $42.70 $35.24 16,823
2016-05-25 $42.64 $42.73 $42.58 $42.71 $35.25 16,034
2016-05-24 $42.46 $42.64 $42.40 $42.49 $35.06 13,060
2016-05-23 $42.58 $42.58 $42.37 $42.49 $35.07 6,571
2016-05-20 $42.54 $42.54 $42.34 $42.48 $35.06 18,054
2016-05-19 $42.32 $42.43 $42.25 $42.40 $34.99 12,299
2016-05-18 $42.66 $42.76 $42.62 $42.62 $35.18 4,396
2016-05-17 $42.60 $42.80 $42.60 $42.72 $35.25 25,061
2016-05-16 $42.64 $42.71 $42.51 $42.55 $35.11 10,002
2016-05-13 $42.32 $42.42 $42.27 $42.34 $34.94 13,082
2016-05-12 $42.56 $42.56 $42.22 $42.43 $35.02 23,316
2016-05-11 $42.28 $42.47 $42.16 $42.45 $35.03 3,977
2016-05-10 $41.82 $42.17 $41.82 $42.11 $34.75 34,760
2016-05-09 $42.00 $42.00 $41.79 $41.79 $34.49 18,909
2016-05-06 $42.10 $42.35 $42.10 $42.23 $34.85 33,394
2016-05-05 $42.41 $42.41 $42.09 $42.15 $34.78 34,001
2016-05-04 $42.53 $42.58 $42.25 $42.32 $34.92 48,441
2016-05-03 $42.66 $42.69 $42.43 $42.48 $35.06 18,630
2016-05-02 $43.00 $43.00 $42.28 $42.75 $35.28 11,014
2016-04-29 $42.85 $42.98 $42.82 $42.95 $35.44 17,608
2016-04-28 $42.53 $42.75 $42.53 $42.73 $35.26 12,011
2016-04-27 $42.32 $42.35 $42.17 $42.27 $34.88 9,783
2016-04-26 $42.36 $42.37 $42.22 $42.34 $34.94 29,736
2016-04-25 $42.29 $42.36 $42.19 $42.21 $34.83 27,887
2016-04-22 $42.31 $42.35 $42.03 $42.07 $34.72 17,158
2016-04-21 $42.36 $42.64 $42.36 $42.52 $35.09 109,851
2016-04-20 $42.53 $42.70 $42.53 $42.64 $35.19 16,829
2016-04-19 $42.53 $42.70 $42.52 $42.62 $35.17 24,515
2016-04-18 $42.47 $42.55 $42.42 $42.48 $35.06 13,422
2016-04-15 $42.32 $42.49 $42.32 $42.40 $34.99 16,086
2016-04-14 $42.31 $42.36 $42.19 $42.22 $34.84 20,807
2016-04-13 $42.25 $42.30 $42.15 $42.26 $34.88 41,556
2016-04-12 $42.20 $42.28 $42.15 $42.26 $34.88 13,483
2016-04-11 $42.17 $42.21 $42.14 $42.18 $34.81 26,730
2016-04-08 $42.05 $42.13 $42.00 $42.13 $34.77 36,478
2016-04-07 $42.20 $42.20 $42.01 $42.04 $34.69 34,506
2016-04-06 $42.10 $42.15 $42.02 $42.10 $34.74 11,053
2016-04-05 $41.99 $42.11 $41.94 $42.09 $34.73 68,042
2016-04-04 $41.88 $41.95 $41.80 $41.86 $34.55 35,545
2016-04-01 $41.88 $42.04 $41.83 $41.97 $34.64 14,253
2016-03-31 $41.82 $41.95 $41.70 $41.87 $34.55 36,901
2016-03-30 $41.78 $41.79 $41.62 $41.71 $34.42 73,355
2016-03-29 $41.79 $41.84 $41.66 $41.72 $34.43 38,791
2016-03-28 $41.83 $41.83 $41.68 $41.68 $34.40 122,042
2016-03-24 $42.09 $42.09 $41.85 $41.87 $34.55 40,192
2016-03-23 $41.85 $41.97 $41.76 $41.91 $34.59 12,232
2016-03-22 $41.93 $41.93 $41.69 $41.75 $34.45 26,374
2016-03-21 $41.87 $41.89 $41.78 $41.84 $34.53 21,345
2016-03-18 $41.85 $41.91 $41.79 $41.86 $34.55 10,877
2016-03-17 $41.83 $41.97 $41.81 $41.81 $34.50 9,918
2016-03-16 $41.93 $41.98 $41.83 $41.94 $34.61 23,380
2016-03-15 $41.84 $41.96 $41.84 $41.96 $34.63 20,494
2016-03-14 $41.90 $41.98 $41.81 $41.82 $34.51 52,406
2016-03-11 $42.07 $42.08 $41.84 $41.87 $34.56 22,661
2016-03-10 $42.23 $42.23 $42.00 $42.04 $34.69 13,928
2016-03-09 $42.30 $42.33 $42.19 $42.19 $34.82 23,477
2016-03-08 $42.20 $42.48 $42.20 $42.37 $34.97 58,886
2016-03-07 $42.28 $42.32 $42.10 $42.21 $34.83 52,627
2016-03-04 $42.44 $42.44 $42.24 $42.26 $34.88 13,406
2016-03-03 $42.56 $42.56 $42.42 $42.48 $35.05 16,967
2016-03-02 $42.59 $42.63 $42.50 $42.61 $35.16 58,909
2016-03-01 $42.77 $42.77 $42.53 $42.62 $35.17 33,946
2016-02-29 $42.67 $42.83 $42.66 $42.74 $35.27 88,494
2016-02-26 $42.71 $42.73 $42.60 $42.67 $35.21 13,902
2016-02-25 $42.85 $42.92 $42.77 $42.85 $35.36 12,161
2016-02-24 $42.99 $43.04 $42.74 $42.76 $35.29 25,250
2016-02-23 $42.64 $42.83 $42.61 $42.77 $35.30 24,203
2016-02-22 $42.59 $42.62 $42.54 $42.60 $35.16 18,161
2016-02-19 $42.65 $42.83 $42.65 $42.71 $35.25 16,010
2016-02-18 $42.37 $42.71 $42.37 $42.71 $35.25 18,896
2016-02-17 $42.59 $42.59 $42.41 $42.42 $35.01 27,400
2016-02-16 $42.70 $42.72 $42.51 $42.62 $35.17 24,566
2016-02-12 $42.90 $42.90 $42.76 $42.79 $35.31 16,153
2016-02-11 $42.99 $43.19 $42.90 $43.01 $35.49 42,589
2016-02-10 $42.62 $42.77 $42.50 $42.77 $35.30 22,116
2016-02-09 $42.66 $42.66 $42.50 $42.52 $35.09 32,587
2016-02-08 $42.20 $42.44 $42.09 $42.32 $34.92 26,206
2016-02-05 $41.96 $42.06 $41.90 $42.02 $34.68 59,043
2016-02-04 $41.88 $42.00 $41.80 $41.93 $34.60 21,981
2016-02-03 $41.36 $41.88 $41.36 $41.82 $34.51 25,226
2016-02-02 $41.70 $41.76 $41.62 $41.67 $34.39 16,575
2016-02-01 $41.54 $41.70 $41.39 $41.45 $34.21 33,341
2016-01-29 $41.67 $41.67 $41.31 $41.33 $34.11 35,489
2016-01-28 $41.74 $41.89 $41.68 $41.68 $34.40 32,645
2016-01-27 $41.78 $41.78 $41.65 $41.70 $34.41 39,208
2016-01-26 $41.85 $41.85 $41.66 $41.78 $34.48 49,027
2016-01-25 $41.89 $41.98 $41.80 $41.85 $34.54 57,223
2016-01-22 $41.85 $41.93 $41.80 $41.83 $34.52 46,667
2016-01-21 $42.14 $42.14 $41.97 $42.05 $34.71 29,679
2016-01-20 $42.29 $42.30 $42.09 $42.09 $34.73 33,461
2016-01-19 $42.04 $42.20 $42.04 $42.17 $34.80 34,004
2016-01-15 $42.26 $42.38 $42.22 $42.26 $34.88 30,899
2016-01-14 $42.10 $42.21 $42.07 $42.19 $34.82 19,061
2016-01-13 $42.07 $42.09 $41.93 $41.95 $34.62 16,723
2016-01-12 $42.25 $42.27 $42.02 $42.15 $34.78 19,808
2016-01-11 $42.19 $42.19 $42.04 $42.11 $34.75 22,030
2016-01-08 $41.96 $41.99 $41.80 $41.84 $34.53 30,031
2016-01-07 $41.78 $42.13 $41.78 $42.01 $34.67 21,986
2016-01-06 $41.84 $41.95 $41.84 $41.91 $34.59 27,517
2016-01-05 $41.94 $41.98 $41.82 $41.89 $34.57 16,621
2016-01-04 $41.71 $42.02 $41.71 $42.02 $34.68 54,785
2015-12-31 $41.77 $41.94 $41.71 $41.79 $34.49 108,526
2015-12-30 $41.42 $41.96 $41.42 $41.80 $34.50 71,640
2015-12-29 $41.64 $41.79 $41.64 $41.78 $34.48 18,892
2015-12-28 $42.13 $42.13 $41.70 $41.80 $34.50 12,595
2015-12-24 $41.90 $41.90 $41.80 $41.80 $34.50 5,840
2015-12-23 $42.08 $42.10 $41.86 $41.92 $34.59 42,308
2015-12-22 $41.87 $42.03 $41.87 $41.95 $34.62 24,154
2015-12-21 $41.80 $41.94 $41.80 $41.83 $34.52 17,044
2015-12-18 $42.20 $42.21 $41.87 $42.02 $34.68 43,638
2015-12-17 $43.20 $43.20 $42.35 $42.39 $34.98 59,212
2015-12-16 $42.13 $42.60 $42.11 $42.24 $34.86 82,758
2015-12-15 $42.14 $42.26 $42.08 $42.20 $34.83 20,583
2015-12-14 $41.83 $41.97 $41.76 $41.91 $34.59 36,403
2015-12-11 $41.75 $41.83 $41.64 $41.72 $34.43 12,321
2015-12-10 $41.91 $41.92 $41.79 $41.80 $34.50 6,975
2015-12-09 $41.81 $41.96 $41.78 $41.80 $34.50 11,232
2015-12-08 $42.05 $42.12 $41.95 $42.02 $34.68 24,022
2015-12-07 $41.94 $42.14 $41.94 $42.08 $34.73 8,060
2015-12-04 $41.90 $41.92 $41.76 $41.76 $34.46 21,662
2015-12-03 $42.16 $42.24 $41.77 $41.90 $34.58 43,258
2015-12-02 $42.13 $42.33 $42.11 $42.18 $34.81 26,529
2015-12-01 $42.10 $42.10 $41.89 $41.92 $34.59 432,773
2015-11-30 $42.12 $42.22 $42.09 $42.18 $34.81 118,403
2015-11-27 $42.72 $42.72 $41.02 $42.11 $34.75 9,697
2015-11-25 $42.08 $42.13 $41.99 $42.01 $34.67 21,709
2015-11-24 $42.17 $43.20 $42.01 $42.05 $34.70 36,005
2015-11-23 $42.17 $42.24 $42.02 $42.09 $34.73 15,273
2015-11-20 $42.05 $42.16 $41.94 $42.06 $34.71 19,384
2015-11-19 $41.92 $41.99 $41.84 $41.94 $34.61 21,410
2015-11-18 $41.76 $41.97 $41.76 $41.90 $34.58 23,184
2015-11-17 $41.97 $41.97 $41.83 $41.85 $34.54 10,283
2015-11-16 $41.89 $42.00 $41.87 $41.92 $34.59 39,863
2015-11-13 $41.71 $41.92 $41.71 $41.72 $34.43 36,656
2015-11-12 $41.79 $41.79 $41.63 $41.64 $34.36 86,241
2015-11-11 $41.70 $41.74 $41.63 $41.63 $34.36 38,481
2015-11-10 $41.65 $41.87 $41.61 $41.74 $34.45 37,776
2015-11-09 $41.42 $41.65 $41.42 $41.63 $34.35 27,149
2015-11-06 $41.50 $41.53 $41.42 $41.44 $34.20 23,315
2015-11-05 $41.48 $41.49 $41.40 $41.44 $34.19 30,546
2015-11-04 $41.29 $41.44 $41.29 $41.34 $34.12 180,524
2015-11-03 $41.41 $41.41 $41.27 $41.29 $34.07 25,413
2015-11-02 $41.31 $41.47 $41.31 $41.37 $34.14 43,566
2015-10-30 $41.46 $41.46 $41.28 $41.33 $34.11 13,146
2015-10-29 $41.30 $41.46 $41.24 $41.40 $34.17 14,858
2015-10-28 $41.41 $41.43 $41.27 $41.30 $34.08 11,088
2015-10-27 $41.34 $41.40 $41.22 $41.34 $34.12 14,161
2015-10-26 $41.23 $41.33 $41.17 $41.30 $34.09 89,471
2015-10-23 $41.11 $41.23 $41.10 $41.13 $33.94 10,897
2015-10-22 $41.05 $41.15 $41.03 $41.06 $33.88 11,404
2015-10-21 $41.16 $41.25 $41.14 $41.15 $33.96 18,784
2015-10-20 $41.12 $41.18 $41.03 $41.04 $33.87 26,335
2015-10-19 $41.25 $41.25 $41.13 $41.23 $34.03 35,692
2015-10-16 $41.17 $41.27 $41.13 $41.18 $33.98 91,101
2015-10-15 $40.99 $41.25 $40.99 $41.00 $33.84 13,600
2015-10-14 $40.95 $41.12 $40.92 $41.02 $33.85 12,095
2015-10-13 $41.20 $41.22 $40.93 $41.00 $33.84 9,967
2015-10-12 $40.92 $41.05 $40.76 $41.01 $33.84 15,625
2015-10-09 $40.96 $41.05 $40.87 $40.99 $33.83 17,423
2015-10-08 $41.21 $41.24 $41.05 $41.06 $33.89 5,779
2015-10-07 $40.99 $41.16 $40.94 $41.06 $33.88 8,128
2015-10-06 $41.23 $41.23 $41.07 $41.15 $33.96 13,259
2015-10-05 $41.30 $41.35 $41.17 $41.27 $34.06 22,253
2015-10-02 $41.80 $41.80 $41.40 $41.40 $34.17 25,592
2015-10-01 $41.46 $41.64 $41.40 $41.56 $34.30 35,669
2015-09-30 $41.45 $41.53 $41.28 $41.44 $34.20 11,344
2015-09-29 $41.54 $41.58 $41.44 $41.51 $34.26 15,988
2015-09-28 $41.38 $41.54 $41.29 $41.49 $34.24 38,099
2015-09-25 $41.29 $41.29 $41.16 $41.25 $34.04 15,335
2015-09-24 $41.68 $41.68 $41.38 $41.43 $34.19 9,440
2015-09-23 $41.36 $41.57 $41.36 $41.49 $34.24 11,709
2015-09-22 $41.07 $41.52 $41.07 $41.39 $34.16 37,374
2015-09-21 $41.33 $41.52 $41.11 $41.13 $33.94 14,987
2015-09-18 $41.17 $41.43 $41.17 $41.39 $34.16 20,431
2015-09-17 $41.06 $41.13 $40.97 $41.10 $33.92 9,841
2015-09-16 $40.03 $41.06 $40.03 $40.95 $33.79 20,359
2015-09-15 $41.08 $41.17 $40.96 $40.97 $33.81 26,596
2015-09-14 $41.24 $41.24 $41.03 $41.13 $33.94 19,161
2015-09-11 $41.41 $41.41 $41.13 $41.23 $34.03 13,936
2015-09-10 $41.23 $41.23 $41.06 $41.14 $33.95 18,979
2015-09-09 $41.04 $41.29 $40.96 $41.28 $34.07 41,484
2015-09-08 $41.51 $41.51 $41.14 $41.21 $34.01 22,437

WisdomTree Managed Futures Strategy Fund (WTMF) News Headlines

Recent WisdomTree Managed Futures Strategy Fund (WTMF) News
Similar Companies to WisdomTree Managed Futures Strategy Fund (WTMF) 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.