WisdomTree International AI Enhanced Value Fund (AIVI) Exchange: NYSE ARCA

Data as of May 2, 2025

$45.04 ($-0.05) -0.12%

WisdomTree International AI Enhanced Value Fund - Daily Information
Click for more stock information on WisdomTree International AI Enhanced Value Fund.
Daily Information Data
Date May 2, 2025
Open $45.12
Previous Close $45.04
High $45.27
Low $44.96
Adjusted Open $45.12
Previous Adjusted Close $45.04
Adjusted High $45.27
Adjusted Low $44.96

About WisdomTree International AI Enhanced Value Fund (AIVI)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of high dividend-yielding international common stocks outside the financial sector. Constituent companies are selected from the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States. The Index is comprised of the 10 highest dividend-yielding companies in each sector except financials, selected from the 300 largest companies by market value within the WisdomTree International Equity Index as of the annual Index screening date. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Components in the Index are weighted by dividend yield at the time of the International Weighting Date (i.e., a component company’s weight in the Index is equal to its dividend yield divided by the sum of all the dividend yields for all the component companies in the Index.) A company’s dividend yield is determined by dividing the company’s dividend per share by its stock price per share. Companies with a higher dividend yield are more heavily weighted. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, health care, industrials, information technology, materials, communication services, and utilities. The financial and real estate sectors are excluded from the Index. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the utilities sector comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree International AI Enhanced Value Fund (AIVI)

Date Open High Low Close Adj.Close Volume
2025-04-23 $45.12 $45.27 $44.96 $45.04 $45.04 2,510
2025-04-22 $44.90 $45.20 $44.90 $45.09 $45.09 2,388
2025-04-21 $44.60 $44.60 $44.15 $44.25 $44.25 1,669
2025-04-17 $44.09 $44.48 $44.09 $44.33 $44.33 8,127
2025-04-16 $44.07 $44.07 $43.69 $43.75 $43.75 1,459
2025-04-15 $43.67 $43.75 $43.60 $43.60 $43.60 2,246
2025-04-14 $43.31 $43.37 $43.00 $43.24 $43.24 1,915
2025-04-11 $42.03 $42.71 $41.87 $42.71 $42.71 6,342
2025-04-10 $41.67 $41.77 $41.47 $41.69 $41.69 3,839
2025-04-09 $39.95 $42.05 $39.67 $42.05 $42.05 5,094
2025-04-08 $40.60 $40.76 $39.43 $39.72 $39.72 3,164
2025-04-07 $40.04 $40.19 $39.63 $39.98 $39.98 3,968
2025-04-04 $42.29 $42.29 $41.01 $41.01 $41.01 6,479
2025-04-03 $44.25 $44.25 $43.68 $43.68 $43.68 7,266
2025-04-02 $43.94 $44.12 $43.92 $44.06 $44.06 8,280
2025-04-01 $43.89 $44.02 $43.76 $43.92 $43.92 8,941
2025-03-31 $43.81 $43.86 $43.56 $43.83 $43.83 7,048
2025-03-28 $44.22 $44.22 $44.03 $44.07 $44.07 6,314
2025-03-27 $44.20 $44.36 $44.20 $44.28 $44.28 7,293
2025-03-26 $44.25 $44.34 $44.10 $44.14 $44.14 79,501
2025-03-25 $44.61 $44.61 $44.42 $44.55 $44.43 79,722
2025-03-24 $44.23 $44.28 $44.13 $44.24 $44.12 76,259
2025-03-21 $44.43 $44.43 $44.29 $44.32 $44.20 2,676
2025-03-20 $44.52 $44.61 $44.52 $44.61 $44.49 777
2025-03-19 $44.92 $44.96 $44.81 $44.96 $44.84 1,490
2025-03-18 $44.86 $44.95 $44.84 $44.90 $44.78 1,881
2025-03-17 $44.67 $44.93 $44.67 $44.90 $44.78 12,709
2025-03-14 $43.98 $44.32 $43.98 $44.32 $44.32 3,106
2025-03-13 $43.70 $43.81 $43.70 $43.81 $43.81 445
2025-03-12 $43.65 $43.88 $43.65 $43.87 $43.87 2,200
2025-03-11 $44.05 $44.05 $43.67 $43.91 $43.91 2,326
2025-03-10 $44.09 $44.13 $43.73 $44.01 $44.01 5,667
2025-03-07 $44.14 $44.54 $44.14 $44.54 $44.54 2,809
2025-03-06 $44.18 $44.18 $43.96 $43.96 $43.96 1,162
2025-03-05 $43.57 $44.01 $43.57 $44.01 $44.01 3,055
2025-03-04 $42.73 $43.11 $42.73 $42.97 $42.97 643
2025-03-03 $43.12 $43.12 $42.86 $42.86 $42.86 2,307
2025-02-28 $42.24 $42.37 $42.14 $42.34 $42.34 1,219
2025-02-27 $42.75 $42.75 $42.29 $42.30 $42.30 5,660
2025-02-26 $42.79 $42.99 $42.79 $42.86 $42.86 8,661
2025-02-25 $42.53 $42.65 $42.52 $42.65 $42.65 1,087
2025-02-24 $42.19 $42.19 $42.13 $42.14 $42.14 749
2025-02-21 $41.88 $41.88 $41.82 $41.84 $41.84 826
2025-02-20 $41.93 $42.06 $41.89 $42.03 $42.03 7,066
2025-02-19 $41.76 $41.82 $41.64 $41.82 $41.82 2,606
2025-02-18 $42.25 $42.29 $42.25 $42.29 $42.29 194
2025-02-14 $42.17 $42.17 $42.17 $42.17 $42.17 280
2025-02-13 $42.09 $42.20 $41.92 $42.20 $42.20 3,841
2025-02-12 $41.83 $41.90 $41.83 $41.90 $41.90 765
2025-02-11 $41.60 $41.60 $41.60 $41.60 $41.60 132
2025-02-10 $41.37 $41.40 $41.36 $41.40 $41.40 1,173
2025-02-07 $41.48 $41.48 $41.22 $41.28 $41.28 2,019
2025-02-06 $41.56 $41.56 $41.51 $41.56 $41.56 1,583
2025-02-05 $41.07 $41.23 $41.05 $41.21 $41.21 2,574
2025-02-04 $40.66 $40.87 $40.66 $40.86 $40.86 2,304
2025-02-03 $40.21 $40.54 $40.21 $40.45 $40.45 2,350
2025-01-31 $41.23 $41.30 $41.02 $41.02 $41.02 960
2025-01-30 $41.28 $41.55 $41.28 $41.42 $41.42 4,221
2025-01-29 $41.07 $41.10 $40.96 $41.05 $41.05 790
2025-01-28 $41.09 $41.14 $41.06 $41.14 $41.14 1,121
2025-01-27 $41.19 $41.26 $41.11 $41.26 $41.26 3,136
2025-01-24 $40.76 $40.83 $40.76 $40.80 $40.80 3,141
2025-01-23 $40.38 $40.57 $40.36 $40.57 $40.57 1,075
2025-01-22 $40.23 $40.26 $40.16 $40.16 $40.16 2,519
2025-01-21 $40.20 $40.40 $40.20 $40.40 $40.40 2,342
2025-01-17 $39.77 $39.77 $39.71 $39.73 $39.73 8,362
2025-01-16 $39.42 $39.57 $39.37 $39.54 $39.54 6,183
2025-01-15 $39.36 $39.45 $39.36 $39.45 $39.45 1,409
2025-01-14 $38.79 $38.94 $38.76 $38.93 $38.93 1,163
2025-01-13 $38.50 $38.71 $38.50 $38.71 $38.71 115,709
2025-01-10 $38.76 $38.93 $38.64 $38.65 $38.65 118,137
2025-01-08 $39.17 $39.27 $39.17 $39.27 $39.27 559
2025-01-07 $39.89 $39.89 $39.64 $39.64 $39.64 875
2025-01-06 $39.75 $39.89 $39.68 $39.68 $39.68 2,057
2025-01-03 $39.35 $39.35 $39.35 $39.35 $39.35 253
2025-01-02 $39.36 $39.36 $39.12 $39.20 $39.20 763
2024-12-31 $39.31 $39.47 $39.31 $39.38 $39.38 559
2024-12-30 $39.36 $39.36 $39.25 $39.30 $39.30 1,812
2024-12-27 $39.40 $39.50 $39.39 $39.40 $39.40 1,280
2024-12-26 $39.40 $39.42 $39.38 $39.42 $39.42 373
2024-12-24 $39.51 $39.60 $39.51 $39.60 $39.27 162
2024-12-23 $39.18 $39.43 $39.18 $39.43 $39.43 1,568
2024-12-20 $38.94 $39.55 $38.94 $39.31 $39.31 2,081
2024-12-19 $39.41 $39.48 $39.20 $39.21 $39.21 4,965
2024-12-18 $40.07 $40.09 $39.20 $39.20 $39.20 2,191
2024-12-17 $40.17 $40.17 $40.05 $40.09 $40.09 2,540
2024-12-16 $40.40 $40.40 $40.32 $40.32 $40.32 582
2024-12-13 $40.70 $40.71 $40.70 $40.71 $40.71 437
2024-12-12 $41.04 $41.04 $40.77 $40.77 $40.77 227
2024-12-11 $41.15 $41.15 $41.05 $41.08 $41.08 1,335
2024-12-10 $41.03 $41.16 $41.03 $41.08 $41.08 3,095
2024-12-09 $41.34 $41.53 $41.34 $41.34 $41.34 638
2024-12-06 $41.20 $41.22 $41.20 $41.20 $41.20 744
2024-12-05 $41.28 $41.33 $41.28 $41.32 $41.32 2,096
2024-12-04 $40.94 $41.06 $40.94 $40.97 $40.97 1,323
2024-12-03 $41.15 $41.15 $40.98 $41.02 $41.02 2,937
2024-12-02 $40.94 $40.96 $40.94 $40.96 $40.96 233
2024-11-29 $40.84 $41.04 $40.84 $41.04 $41.04 798
2024-11-27 $40.76 $40.76 $40.76 $40.76 $40.76 17
2024-11-26 $40.50 $40.50 $40.34 $40.45 $40.45 656
2024-11-25 $40.67 $40.71 $40.63 $40.68 $40.68 660
2024-11-22 $40.29 $40.42 $40.29 $40.42 $40.42 1,429
2024-11-21 $40.30 $40.33 $40.28 $40.32 $40.32 887
2024-11-20 $40.12 $40.23 $40.08 $40.23 $40.23 1,505
2024-11-19 $40.38 $40.42 $40.34 $40.42 $40.42 1,856
2024-11-18 $40.19 $40.46 $40.19 $40.46 $40.46 1,423
2024-11-15 $40.18 $40.23 $40.18 $40.23 $40.23 731
2024-11-14 $40.16 $40.29 $40.01 $40.05 $40.05 6,918
2024-11-13 $40.03 $40.03 $39.77 $39.93 $39.93 1,780
2024-11-12 $40.85 $40.85 $40.15 $40.24 $40.24 7,295
2024-11-11 $41.20 $41.20 $41.11 $41.11 $41.11 564
2024-11-08 $41.02 $41.08 $41.02 $41.08 $41.08 464
2024-11-07 $41.78 $41.84 $41.73 $41.82 $41.82 2,132
2024-11-06 $41.13 $41.19 $40.98 $41.16 $41.16 11,523
2024-11-05 $41.66 $41.99 $41.66 $41.99 $41.99 926
2024-11-04 $41.72 $41.72 $41.72 $41.72 $41.72 144
2024-11-01 $41.88 $41.88 $41.67 $41.67 $41.67 506
2024-10-31 $41.16 $41.43 $41.16 $41.43 $41.43 624
2024-10-30 $41.57 $41.57 $41.56 $41.56 $41.56 212
2024-10-29 $41.74 $41.77 $41.72 $41.72 $41.72 1,557
2024-10-28 $42.08 $42.11 $42.08 $42.11 $42.11 432
2024-10-25 $41.71 $41.72 $41.69 $41.72 $41.72 929
2024-10-24 $42.04 $42.04 $42.01 $42.01 $42.01 219
2024-10-23 $41.95 $41.98 $41.87 $41.98 $41.98 2,086
2024-10-22 $42.25 $42.27 $42.02 $42.24 $42.24 18,555
2024-10-21 $42.57 $42.57 $42.41 $42.41 $42.41 1,618
2024-10-18 $42.91 $42.93 $42.88 $42.93 $42.93 1,224
2024-10-17 $42.77 $42.77 $42.77 $42.77 $42.77 315
2024-10-16 $42.65 $42.79 $42.65 $42.77 $42.77 1,395
2024-10-15 $42.69 $42.69 $42.54 $42.55 $42.55 645
2024-10-14 $42.80 $42.92 $42.80 $42.90 $42.90 1,554
2024-10-11 $42.74 $42.86 $42.74 $42.86 $42.86 662
2024-10-10 $42.66 $42.75 $42.64 $42.75 $42.75 421
2024-10-09 $42.77 $42.81 $42.77 $42.81 $42.81 2,093
2024-10-08 $42.76 $42.76 $42.63 $42.72 $42.72 6,599
2024-10-07 $42.96 $42.96 $42.90 $42.90 $42.90 234
2024-10-04 $43.28 $43.28 $43.28 $43.28 $43.28 166
2024-10-03 $42.86 $42.93 $42.84 $42.91 $42.91 1,568
2024-10-02 $43.39 $43.39 $43.33 $43.37 $43.37 3,041
2024-10-01 $43.48 $43.55 $43.48 $43.55 $43.55 1,169
2024-09-30 $43.87 $43.90 $43.80 $43.80 $43.80 28,066
2024-09-27 $44.29 $44.37 $44.14 $44.14 $44.14 1,954
2024-09-26 $43.97 $44.09 $43.97 $44.05 $44.05 755
2024-09-25 $43.68 $43.68 $43.45 $43.52 $43.52 1,605
2024-09-24 $43.82 $44.04 $43.82 $44.04 $43.74 1,301
2024-09-23 $43.52 $44.09 $43.52 $43.93 $43.64 48,181
2024-09-20 $43.38 $43.43 $43.38 $43.43 $43.14 222
2024-09-19 $43.65 $43.93 $43.60 $43.79 $43.50 3,603
2024-09-18 $43.25 $43.31 $43.25 $43.31 $43.02 785
2024-09-17 $43.37 $43.37 $43.30 $43.30 $43.01 3,361
2024-09-16 $43.26 $43.54 $43.26 $43.54 $43.25 823
2024-09-13 $43.09 $43.12 $43.05 $43.11 $42.82 980
2024-09-12 $42.66 $42.88 $42.64 $42.88 $42.60 1,792
2024-09-11 $42.24 $42.70 $42.24 $42.70 $42.42 770
2024-09-10 $42.44 $42.61 $42.36 $42.61 $42.33 15,241
2024-09-09 $42.87 $42.98 $42.81 $42.89 $42.61 1,599
2024-09-06 $42.89 $42.89 $42.45 $42.48 $42.20 2,932
2024-09-05 $43.18 $43.25 $43.12 $43.12 $42.83 2,830
2024-09-04 $42.72 $42.79 $42.60 $42.66 $42.38 9,500
2024-09-03 $42.71 $42.71 $42.60 $42.60 $42.32 490
2024-08-30 $42.94 $43.00 $42.94 $43.00 $42.71 415
2024-08-29 $43.06 $43.09 $42.99 $42.99 $42.71 494
2024-08-28 $43.02 $43.02 $42.81 $42.91 $42.63 592
2024-08-27 $42.93 $43.05 $42.93 $43.05 $42.76 440
2024-08-26 $42.86 $42.96 $42.86 $42.88 $42.59 2,838
2024-08-23 $42.44 $43.00 $42.44 $43.00 $42.72 1,103
2024-08-22 $42.43 $42.43 $42.21 $42.21 $41.93 100,050
2024-08-21 $42.15 $42.34 $42.15 $42.34 $42.06 1,037
2024-08-20 $41.93 $41.97 $41.84 $41.85 $41.57 6,780
2024-08-19 $42.02 $42.06 $42.02 $42.03 $41.75 412
2024-08-16 $41.34 $41.56 $41.34 $41.56 $41.29 1,797
2024-08-15 $41.26 $41.36 $41.24 $41.24 $40.97 1,350
2024-08-14 $41.02 $41.02 $40.98 $41.00 $40.73 283
2024-08-13 $40.53 $40.80 $40.53 $40.75 $40.48 1,152
2024-08-12 $40.18 $40.27 $40.18 $40.23 $39.96 1,007
2024-08-09 $40.13 $40.32 $40.13 $40.32 $40.05 1,479
2024-08-08 $40.17 $40.31 $40.17 $40.23 $39.96 573
2024-08-07 $40.20 $40.27 $39.82 $39.82 $39.56 1,755
2024-08-06 $39.48 $39.66 $39.46 $39.62 $39.36 826
2024-08-05 $39.65 $39.65 $39.36 $39.60 $39.33 1,790
2024-08-02 $40.50 $40.60 $40.50 $40.60 $40.34 534
2024-08-01 $40.76 $40.76 $40.68 $40.68 $40.41 1,763
2024-07-31 $41.45 $41.51 $41.39 $41.51 $41.23 1,208
2024-07-30 $40.94 $41.12 $40.94 $41.07 $40.80 3,465
2024-07-29 $40.82 $40.94 $40.80 $40.94 $40.67 1,628
2024-07-26 $40.90 $41.08 $40.85 $41.05 $40.78 2,737
2024-07-25 $40.70 $40.70 $40.57 $40.57 $40.30 1,381
2024-07-24 $40.69 $40.71 $40.46 $40.46 $40.19 779
2024-07-23 $40.73 $40.77 $40.73 $40.77 $40.50 351
2024-07-22 $40.89 $40.96 $40.89 $40.96 $40.69 364
2024-07-19 $40.59 $40.64 $40.59 $40.64 $40.37 334
2024-07-18 $41.28 $41.31 $40.95 $40.95 $40.68 2,039
2024-07-17 $40.96 $41.22 $40.96 $41.22 $40.94 289
2024-07-16 $40.88 $40.88 $40.88 $40.88 $40.61 327
2024-07-15 $41.04 $41.04 $40.73 $40.79 $40.52 1,736
2024-07-12 $41.17 $41.17 $41.10 $41.10 $41.10 1,471
2024-07-11 $40.98 $40.98 $40.82 $40.83 $40.83 4,356
2024-07-10 $40.40 $40.45 $40.35 $40.45 $40.45 6,205
2024-07-09 $40.01 $40.01 $40.00 $40.00 $40.00 702
2024-07-08 $40.32 $40.32 $40.09 $40.09 $40.09 1,139
2024-07-05 $40.28 $40.28 $39.99 $40.21 $40.21 4,508
2024-07-03 $39.82 $39.89 $39.81 $39.88 $39.88 3,037
2024-07-02 $39.35 $39.41 $39.30 $39.41 $39.41 1,194
2024-07-01 $39.76 $39.76 $39.39 $39.41 $39.41 1,677
2024-06-28 $39.37 $39.37 $39.26 $39.36 $39.36 927
2024-06-27 $39.49 $39.54 $39.33 $39.40 $39.40 6,466
2024-06-26 $39.39 $39.45 $39.30 $39.35 $39.35 5,014
2024-06-25 $39.80 $39.80 $39.67 $39.73 $39.73 9,403
2024-06-24 $40.83 $40.83 $40.83 $40.83 $39.70 139
2024-06-21 $40.62 $40.62 $40.54 $40.54 $39.42 667
2024-06-20 $40.71 $40.81 $40.65 $40.78 $39.66 3,767
2024-06-18 $40.46 $40.56 $40.43 $40.54 $39.41 2,478
2024-06-17 $40.25 $40.33 $40.19 $40.30 $39.19 4,048
2024-06-14 $40.05 $40.14 $40.05 $40.14 $39.03 1,017
2024-06-13 $40.43 $40.56 $40.43 $40.56 $39.44 622
2024-06-12 $41.28 $41.32 $41.03 $41.10 $39.97 1,604
2024-06-11 $40.47 $40.65 $40.47 $40.65 $39.52 626
2024-06-10 $41.16 $41.16 $41.16 $41.16 $40.03 117
2024-06-07 $41.28 $41.28 $41.28 $41.28 $40.14 593
2024-06-06 $41.70 $41.81 $41.70 $41.81 $40.65 3,008
2024-06-05 $41.81 $41.83 $41.68 $41.83 $40.67 4,275
2024-06-04 $41.76 $41.79 $41.68 $41.74 $40.59 1,651
2024-06-03 $41.81 $41.89 $41.72 $41.86 $40.71 2,010
2024-05-31 $41.55 $41.75 $41.54 $41.75 $40.59 1,988
2024-05-30 $41.51 $41.51 $41.46 $41.46 $40.31 814
2024-05-29 $41.10 $41.11 $41.00 $41.01 $39.87 1,880
2024-05-28 $41.55 $41.57 $41.53 $41.57 $40.42 1,634
2024-05-24 $41.62 $41.62 $41.62 $41.62 $40.47 475
2024-05-23 $41.28 $41.28 $41.28 $41.28 $40.14 236
2024-05-22 $41.75 $41.75 $41.46 $41.57 $40.42 1,651
2024-05-21 $41.95 $41.99 $41.92 $41.99 $40.83 2,334
2024-05-20 $42.21 $42.21 $42.04 $42.04 $40.87 450
2024-05-17 $42.16 $42.16 $42.16 $42.16 $42.16 109
2024-05-16 $42.21 $42.26 $42.11 $42.16 $42.16 5,493
2024-05-15 $41.98 $42.15 $41.95 $42.15 $42.15 2,480
2024-05-14 $41.81 $41.93 $41.81 $41.93 $41.93 710
2024-05-13 $41.76 $41.81 $41.61 $41.64 $41.64 1,506
2024-05-10 $41.62 $41.66 $41.58 $41.59 $41.59 888
2024-05-09 $41.36 $41.50 $41.36 $41.47 $41.47 2,690
2024-05-08 $40.88 $41.07 $40.88 $41.07 $41.07 3,293
2024-05-07 $41.12 $41.13 $41.06 $41.06 $41.06 1,697
2024-05-06 $40.95 $41.06 $40.95 $41.06 $41.06 3,041
2024-05-03 $40.72 $40.79 $40.72 $40.79 $40.79 1,910
2024-05-02 $40.18 $40.44 $40.05 $40.39 $40.39 893
2024-05-01 $39.84 $40.04 $39.82 $39.88 $39.88 1,638
2024-04-30 $40.24 $40.30 $39.92 $39.94 $39.94 2,817
2024-04-29 $40.31 $40.42 $40.31 $40.40 $40.40 3,870
2024-04-26 $40.00 $40.00 $40.00 $40.00 $40.00 164
2024-04-25 $39.83 $39.86 $39.81 $39.86 $39.86 2,962
2024-04-24 $39.96 $40.08 $39.96 $40.08 $40.08 535
2024-04-23 $40.27 $40.33 $40.27 $40.29 $40.29 598
2024-04-22 $39.98 $40.04 $39.98 $40.04 $40.04 1,151
2024-04-19 $39.57 $39.57 $39.51 $39.56 $39.56 2,419
2024-04-18 $39.51 $39.51 $39.34 $39.34 $39.34 686
2024-04-17 $39.56 $39.60 $39.27 $39.48 $39.48 30,815
2024-04-16 $39.47 $39.47 $39.27 $39.30 $39.30 1,061
2024-04-15 $40.03 $40.03 $39.60 $39.68 $39.68 2,492
2024-04-12 $39.88 $39.92 $39.78 $39.78 $39.78 2,093
2024-04-11 $40.29 $40.29 $40.29 $40.29 $40.29 291
2024-04-10 $40.29 $40.29 $40.21 $40.29 $40.29 1,936
2024-04-09 $40.73 $40.84 $40.73 $40.84 $40.84 606
2024-04-08 $40.79 $40.95 $40.79 $40.90 $40.90 3,993
2024-04-05 $40.67 $40.67 $40.67 $40.67 $40.67 180
2024-04-04 $41.08 $41.09 $40.60 $40.60 $40.60 2,886
2024-04-03 $40.77 $40.99 $40.77 $40.97 $40.97 790
2024-04-02 $40.74 $40.75 $40.74 $40.75 $40.75 149
2024-04-01 $41.02 $41.02 $40.97 $41.00 $41.00 1,045
2024-03-28 $41.09 $41.09 $41.01 $41.03 $41.03 2,096
2024-03-27 $40.93 $41.11 $40.93 $41.09 $41.09 2,961
2024-03-26 $40.94 $40.95 $40.84 $40.84 $40.84 877
2024-03-25 $40.67 $40.90 $40.67 $40.79 $40.79 3,425
2024-03-22 $40.85 $40.87 $40.83 $40.83 $40.83 3,430
2024-03-21 $41.06 $41.19 $41.03 $41.03 $40.84 3,468
2024-03-20 $40.68 $41.21 $40.68 $41.18 $40.99 3,099
2024-03-19 $40.72 $40.78 $40.72 $40.78 $40.58 371
2024-03-18 $40.72 $40.72 $40.64 $40.67 $40.48 1,314
2024-03-15 $40.81 $40.81 $40.76 $40.80 $40.80 1,295
2024-03-14 $40.63 $40.69 $40.63 $40.69 $40.69 545
2024-03-13 $40.95 $41.02 $40.94 $40.96 $40.96 1,767
2024-03-12 $40.75 $40.92 $40.75 $40.89 $40.89 1,931
2024-03-11 $40.57 $40.67 $40.57 $40.67 $40.67 903
2024-03-08 $40.82 $40.88 $40.73 $40.73 $40.73 2,858
2024-03-07 $40.51 $40.74 $40.51 $40.72 $40.72 2,837
2024-03-06 $40.36 $40.40 $40.32 $40.32 $40.32 2,480
2024-03-05 $40.10 $40.10 $39.99 $40.00 $40.00 1,602
2024-03-04 $39.87 $39.99 $39.87 $39.95 $39.95 1,163
2024-03-01 $39.94 $40.17 $39.94 $40.17 $40.17 2,423
2024-02-29 $40.04 $40.09 $39.97 $40.07 $40.07 4,663
2024-02-28 $39.98 $39.98 $39.89 $39.92 $39.92 1,978
2024-02-27 $40.27 $40.28 $40.24 $40.28 $40.28 1,188
2024-02-26 $40.26 $40.29 $40.26 $40.29 $40.29 513
2024-02-23 $40.50 $40.50 $40.43 $40.46 $40.46 2,090
2024-02-22 $40.40 $40.48 $40.34 $40.48 $40.48 865
2024-02-21 $40.20 $40.23 $40.14 $40.23 $40.23 890
2024-02-20 $40.13 $40.13 $40.04 $40.07 $40.07 410
2024-02-16 $39.86 $39.86 $39.86 $39.86 $39.86 203
2024-02-15 $39.71 $39.85 $39.71 $39.85 $39.85 1,074
2024-02-14 $39.38 $39.43 $39.38 $39.43 $39.43 979
2024-02-13 $39.30 $39.30 $39.04 $39.10 $39.10 1,508
2024-02-12 $39.65 $39.67 $39.65 $39.67 $39.67 320
2024-02-09 $39.29 $39.48 $39.26 $39.48 $39.48 2,215
2024-02-08 $39.54 $39.54 $39.49 $39.51 $39.51 2,367
2024-02-07 $39.80 $39.80 $39.69 $39.77 $39.77 1,570
2024-02-06 $39.83 $39.91 $39.83 $39.91 $39.91 1,151
2024-02-05 $39.57 $39.60 $39.54 $39.60 $39.60 1,443
2024-02-02 $39.89 $39.89 $39.77 $39.87 $39.87 3,242
2024-02-01 $39.97 $40.21 $39.84 $40.21 $40.21 3,626
2024-01-31 $40.40 $40.40 $39.95 $39.96 $39.96 5,472
2024-01-30 $40.07 $40.16 $40.07 $40.16 $40.16 2,568
2024-01-29 $40.08 $40.34 $40.08 $40.30 $40.30 741
2024-01-26 $40.25 $40.25 $40.16 $40.17 $40.17 1,155
2024-01-25 $39.90 $39.93 $39.79 $39.93 $39.93 2,902
2024-01-24 $40.09 $40.09 $39.90 $39.92 $39.92 3,414
2024-01-23 $39.57 $39.69 $39.57 $39.69 $39.69 2,989
2024-01-22 $39.89 $39.92 $39.84 $39.84 $39.84 786
2024-01-19 $39.40 $39.68 $39.40 $39.68 $39.68 1,849
2024-01-18 $39.43 $39.59 $39.43 $39.59 $39.59 446
2024-01-17 $39.31 $39.49 $39.31 $39.49 $39.49 2,536
2024-01-16 $40.03 $40.03 $39.89 $39.89 $39.89 1,135
2024-01-12 $40.66 $40.74 $40.49 $40.52 $40.52 4,155
2024-01-11 $40.40 $40.40 $40.40 $40.40 $40.40 365
2024-01-10 $40.32 $40.40 $40.32 $40.36 $40.36 1,147
2024-01-09 $40.27 $40.27 $40.24 $40.24 $40.24 215
2024-01-08 $40.41 $40.56 $40.41 $40.56 $40.56 493
2024-01-05 $40.16 $40.29 $40.05 $40.18 $40.18 1,719
2024-01-04 $40.00 $40.32 $40.00 $40.12 $40.12 5,344
2024-01-03 $39.88 $39.91 $39.79 $39.91 $39.91 1,898
2024-01-02 $40.18 $40.31 $40.14 $40.14 $40.14 1,376
2023-12-29 $40.67 $40.67 $40.46 $40.47 $40.47 3,527
2023-12-28 $40.74 $40.74 $40.52 $40.52 $40.52 5,238
2023-12-27 $40.49 $40.62 $40.49 $40.57 $40.57 1,421
2023-12-26 $40.25 $40.39 $40.25 $40.39 $40.39 2,856
2023-12-22 $40.24 $40.31 $40.18 $40.18 $40.18 1,450
2023-12-21 $40.27 $40.44 $40.21 $40.44 $40.08 42,193
2023-12-20 $40.30 $40.31 $39.86 $39.86 $39.50 2,000
2023-12-19 $40.23 $40.25 $40.20 $40.25 $39.89 732
2023-12-18 $39.88 $39.90 $39.86 $39.90 $39.54 832
2023-12-15 $40.02 $40.15 $39.82 $39.82 $39.82 53,150
2023-12-14 $40.37 $40.50 $40.24 $40.37 $40.37 10,256
2023-12-13 $39.41 $40.00 $39.23 $39.99 $39.99 18,044
2023-12-12 $39.26 $39.47 $39.26 $39.47 $39.47 1,987
2023-12-11 $39.39 $39.43 $39.32 $39.43 $39.43 716
2023-12-08 $39.13 $39.38 $39.13 $39.37 $39.37 2,685
2023-12-07 $39.15 $39.40 $39.15 $39.36 $39.36 3,567
2023-12-06 $39.03 $39.31 $38.97 $38.99 $38.99 66,088
2023-12-05 $39.02 $39.02 $38.97 $38.97 $38.97 500
2023-12-04 $38.98 $39.05 $38.95 $39.05 $39.05 4,072
2023-12-01 $39.04 $39.37 $39.04 $39.37 $39.37 956
2023-11-30 $39.02 $39.11 $38.92 $39.03 $39.03 56,264
2023-11-29 $39.09 $39.15 $39.00 $39.03 $39.03 53,626
2023-11-28 $38.95 $39.20 $38.95 $39.11 $39.11 4,240
2023-11-27 $38.98 $39.03 $38.98 $39.00 $39.00 659
2023-11-24 $38.94 $39.14 $38.94 $39.14 $39.14 306
2023-11-22 $38.62 $38.70 $38.55 $38.70 $38.70 1,135
2023-11-21 $38.85 $38.85 $38.63 $38.71 $38.71 5,897
2023-11-20 $38.95 $38.99 $38.95 $38.96 $38.96 1,876
2023-11-17 $38.67 $38.93 $38.67 $38.93 $38.93 1,615
2023-11-16 $38.37 $38.37 $38.19 $38.27 $38.27 4,976
2023-11-15 $38.57 $38.58 $38.46 $38.47 $38.47 5,124
2023-11-14 $38.24 $38.54 $38.24 $38.54 $38.54 2,789
2023-11-13 $37.36 $37.71 $37.36 $37.71 $37.71 70,833
2023-11-10 $37.18 $37.39 $37.16 $37.39 $37.39 1,291
2023-11-09 $37.55 $37.63 $37.23 $37.23 $37.23 12,545
2023-11-08 $37.40 $37.40 $37.24 $37.35 $37.35 1,608
2023-11-07 $37.43 $37.44 $37.43 $37.44 $37.44 429
2023-11-06 $37.87 $37.87 $37.74 $37.74 $37.74 1,113
2023-11-03 $38.04 $38.04 $37.87 $37.95 $37.95 4,108
2023-11-02 $37.40 $37.48 $37.40 $37.48 $37.48 266
2023-11-01 $36.61 $36.79 $36.59 $36.79 $36.79 2,601
2023-10-31 $36.44 $36.55 $36.43 $36.55 $36.55 1,331
2023-10-30 $36.30 $36.42 $36.23 $36.42 $36.42 1,932
2023-10-27 $36.01 $36.01 $35.82 $35.88 $35.88 3,429
2023-10-26 $36.03 $36.03 $35.88 $35.95 $35.95 1,268
2023-10-25 $36.40 $36.40 $36.15 $36.21 $36.21 1,181
2023-10-24 $36.45 $36.52 $36.44 $36.50 $36.50 1,937
2023-10-23 $36.20 $36.40 $36.20 $36.40 $36.40 3,693
2023-10-20 $36.42 $36.42 $36.35 $36.35 $36.35 782
2023-10-19 $36.85 $36.91 $36.78 $36.78 $36.78 816
2023-10-18 $37.21 $37.21 $37.02 $37.04 $37.04 1,118
2023-10-17 $37.29 $37.72 $37.29 $37.58 $37.58 1,579
2023-10-16 $37.53 $37.61 $37.53 $37.61 $37.61 887
2023-10-13 $37.21 $37.28 $37.18 $37.26 $37.26 1,683
2023-10-12 $37.60 $37.65 $37.53 $37.65 $37.65 2,969
2023-10-11 $38.01 $38.10 $37.84 $37.99 $37.99 2,830
2023-10-10 $37.80 $37.88 $37.80 $37.82 $37.82 1,205
2023-10-09 $37.29 $37.29 $37.29 $37.29 $37.29 145
2023-10-06 $36.87 $37.38 $36.82 $37.29 $37.29 5,487
2023-10-05 $36.68 $36.86 $36.68 $36.86 $36.86 793
2023-10-04 $36.43 $36.53 $36.38 $36.53 $36.53 3,796
2023-10-03 $36.57 $36.57 $36.40 $36.43 $36.43 1,583
2023-10-02 $37.15 $37.15 $36.84 $36.91 $36.91 1,558
2023-09-29 $37.91 $37.91 $37.51 $37.56 $37.56 1,599
2023-09-28 $37.50 $37.71 $37.50 $37.66 $37.66 2,207
2023-09-27 $37.56 $37.56 $37.25 $37.39 $37.39 5,128
2023-09-26 $37.80 $37.86 $37.60 $37.60 $37.60 2,350
2023-09-25 $37.82 $37.98 $37.80 $37.95 $37.95 1,570
2023-09-22 $38.66 $38.79 $38.51 $38.52 $38.17 2,358
2023-09-21 $38.77 $38.77 $38.56 $38.56 $38.21 7,994
2023-09-20 $39.43 $39.50 $39.12 $39.12 $38.76 1,825
2023-09-19 $39.21 $39.26 $39.11 $39.19 $38.83 3,135
2023-09-18 $39.00 $39.00 $38.95 $39.00 $38.64 3,303
2023-09-15 $39.23 $39.23 $39.14 $39.14 $38.78 252
2023-09-14 $39.07 $39.21 $39.07 $39.16 $38.80 2,946
2023-09-13 $38.73 $38.81 $38.69 $38.72 $38.36 1,214
2023-09-12 $38.67 $38.81 $38.67 $38.77 $38.77 1,408
2023-09-11 $38.68 $38.77 $38.68 $38.77 $38.77 772
2023-09-08 $38.34 $38.34 $38.30 $38.30 $38.30 1,496
2023-09-07 $38.27 $38.33 $38.27 $38.29 $38.29 876
2023-09-06 $38.36 $38.37 $38.32 $38.37 $38.37 383
2023-09-05 $38.54 $38.54 $38.49 $38.49 $38.49 1,425
2023-09-01 $38.75 $38.84 $38.74 $38.84 $38.84 2,858
2023-08-31 $38.94 $38.94 $38.74 $38.82 $38.82 1,730
2023-08-30 $38.97 $39.00 $38.92 $38.92 $38.92 5,558
2023-08-29 $38.46 $38.95 $38.46 $38.92 $38.92 2,246
2023-08-28 $38.33 $38.37 $38.31 $38.37 $38.37 1,783
2023-08-25 $37.91 $38.09 $37.91 $38.09 $38.09 2,842
2023-08-24 $38.09 $38.22 $37.90 $37.90 $37.90 10,418
2023-08-23 $38.03 $38.25 $38.03 $38.25 $38.25 1,115
2023-08-22 $38.16 $38.19 $37.96 $37.96 $37.96 66,762
2023-08-21 $37.91 $38.07 $37.91 $38.07 $38.07 764
2023-08-18 $38.00 $38.09 $38.00 $38.06 $38.06 499
2023-08-17 $38.23 $38.24 $38.06 $38.10 $38.10 1,749
2023-08-16 $38.57 $38.57 $38.28 $38.28 $38.28 1,253
2023-08-15 $38.65 $38.65 $38.49 $38.51 $38.51 2,531
2023-08-14 $38.97 $39.05 $38.86 $39.05 $39.05 1,561
2023-08-11 $39.29 $39.29 $39.13 $39.16 $39.16 562
2023-08-10 $39.73 $39.76 $39.42 $39.42 $39.42 1,232
2023-08-09 $39.33 $39.43 $39.31 $39.34 $39.34 2,219
2023-08-08 $39.14 $39.27 $39.03 $39.27 $39.27 1,238
2023-08-07 $39.47 $39.53 $39.47 $39.53 $39.53 569
2023-08-04 $39.55 $39.55 $39.21 $39.21 $39.21 812
2023-08-03 $38.92 $39.14 $38.92 $39.10 $39.10 1,676
2023-08-02 $39.33 $39.35 $39.13 $39.21 $39.21 2,689
2023-08-01 $39.96 $39.97 $39.73 $39.82 $39.82 2,835
2023-07-31 $40.37 $40.46 $40.23 $40.23 $40.23 1,773
2023-07-28 $40.41 $40.56 $40.38 $40.40 $40.40 4,904
2023-07-27 $40.54 $40.54 $40.23 $40.25 $40.25 3,174
2023-07-26 $40.20 $40.55 $40.20 $40.43 $40.43 3,220
2023-07-25 $40.17 $40.21 $40.12 $40.19 $40.19 1,405
2023-07-24 $40.14 $40.22 $40.12 $40.13 $40.13 502
2023-07-21 $40.17 $40.21 $40.17 $40.21 $40.21 3,920
2023-07-20 $40.31 $40.32 $40.16 $40.21 $40.21 3,893
2023-07-19 $40.06 $40.14 $40.06 $40.14 $40.14 3,842
2023-07-18 $39.89 $39.99 $39.85 $39.97 $39.97 5,307
2023-07-17 $39.80 $39.88 $39.79 $39.85 $39.85 3,647
2023-07-14 $39.96 $39.98 $39.82 $39.82 $39.82 974
2023-07-13 $40.08 $40.23 $40.08 $40.20 $40.20 1,985
2023-07-12 $39.65 $39.68 $39.62 $39.68 $39.68 5,166
2023-07-11 $38.72 $39.00 $38.72 $39.00 $39.00 748
2023-07-10 $38.51 $38.55 $38.51 $38.55 $38.55 934
2023-07-07 $38.03 $38.51 $38.03 $38.47 $38.47 3,418
2023-07-06 $37.89 $38.09 $37.87 $38.08 $38.08 4,304
2023-07-05 $38.85 $38.85 $38.61 $38.63 $38.63 4,357
2023-07-03 $39.13 $39.15 $39.13 $39.15 $39.15 119
2023-06-30 $39.01 $39.04 $39.00 $39.00 $39.00 2,667
2023-06-29 $38.64 $38.65 $38.55 $38.58 $38.58 2,785
2023-06-28 $38.80 $38.85 $38.69 $38.76 $38.76 4,237
2023-06-27 $38.62 $38.82 $38.53 $38.82 $38.82 6,343
2023-06-26 $38.58 $38.59 $38.58 $38.59 $38.59 819
2023-06-23 $39.36 $39.41 $39.33 $39.38 $38.42 5,076
2023-06-22 $39.79 $39.83 $39.79 $39.82 $38.84 924
2023-06-21 $39.82 $40.13 $39.82 $40.13 $40.13 3,106
2023-06-20 $40.07 $40.07 $39.99 $39.99 $39.99 869
2023-06-16 $40.75 $40.75 $40.44 $40.44 $40.44 429
2023-06-15 $40.45 $40.56 $40.45 $40.50 $40.50 967
2023-06-14 $40.22 $40.22 $39.91 $40.05 $40.05 3,767
2023-06-13 $39.90 $40.01 $39.90 $39.97 $39.97 2,691
2023-06-12 $39.85 $39.85 $39.62 $39.73 $39.73 1,752
2023-06-09 $39.73 $39.78 $39.68 $39.70 $39.70 2,477
2023-06-08 $39.57 $39.77 $39.57 $39.77 $39.77 1,989
2023-06-07 $39.47 $39.47 $39.35 $39.40 $39.40 2,042
2023-06-06 $39.42 $39.69 $39.41 $39.66 $39.66 11,115
2023-06-05 $39.42 $39.43 $39.25 $39.41 $39.41 10,286
2023-06-02 $39.43 $39.44 $39.37 $39.44 $39.44 2,665
2023-06-01 $38.62 $38.96 $38.62 $38.92 $38.92 2,137
2023-05-31 $38.40 $38.48 $38.19 $38.44 $38.44 7,846
2023-05-30 $39.02 $39.02 $38.74 $38.82 $38.82 4,843
2023-05-26 $38.89 $38.98 $38.89 $38.97 $38.97 1,384
2023-05-25 $38.85 $38.85 $38.65 $38.76 $38.76 6,670
2023-05-24 $39.03 $39.05 $38.99 $38.99 $38.99 2,505
2023-05-23 $39.75 $39.81 $39.60 $39.62 $39.62 1,457
2023-05-22 $40.02 $40.09 $39.94 $39.99 $39.99 5,399
2023-05-19 $39.94 $40.02 $39.82 $39.97 $39.97 5,762
2023-05-18 $39.71 $39.77 $39.60 $39.73 $39.73 6,331
2023-05-17 $39.85 $39.98 $39.73 $39.98 $39.98 8,167
2023-05-16 $40.11 $40.11 $39.89 $39.90 $39.90 1,952
2023-05-15 $40.12 $40.25 $40.12 $40.25 $40.25 516
2023-05-12 $39.85 $39.85 $39.77 $39.84 $39.84 1,863
2023-05-11 $39.90 $40.02 $39.75 $40.00 $40.00 4,003
2023-05-10 $40.39 $40.39 $40.12 $40.27 $40.27 8,929
2023-05-09 $40.21 $40.33 $40.21 $40.30 $40.30 3,217
2023-05-08 $40.46 $40.50 $40.37 $40.40 $40.40 8,718
2023-05-05 $40.24 $40.46 $40.24 $40.46 $40.46 2,001
2023-05-04 $39.96 $40.03 $39.88 $39.88 $39.88 2,445
2023-05-03 $40.22 $40.34 $40.17 $40.17 $40.17 2,182
2023-05-02 $40.08 $40.08 $39.85 $39.99 $39.99 1,141
2023-05-01 $40.65 $40.65 $40.51 $40.55 $40.55 3,941
2023-04-28 $40.37 $40.56 $40.37 $40.52 $40.52 7,773
2023-04-27 $40.18 $40.42 $40.14 $40.42 $40.42 4,714
2023-04-26 $40.16 $40.16 $40.08 $40.08 $40.08 965
2023-04-25 $40.25 $40.25 $39.95 $39.95 $39.95 859
2023-04-24 $40.41 $40.48 $40.38 $40.48 $40.48 1,117
2023-04-21 $39.98 $40.14 $39.98 $40.14 $40.14 1,321
2023-04-20 $39.97 $40.07 $39.92 $39.99 $39.99 12,499
2023-04-19 $39.94 $40.01 $39.89 $39.96 $39.96 42,378
2023-04-18 $39.99 $40.01 $39.96 $40.01 $40.01 3,342
2023-04-17 $39.62 $39.78 $39.62 $39.76 $39.76 4,324
2023-04-14 $39.82 $39.90 $39.79 $39.90 $39.90 664
2023-04-13 $40.00 $40.21 $39.99 $40.15 $40.15 56,788
2023-04-12 $39.92 $39.97 $39.77 $39.80 $39.80 2,263
2023-04-11 $39.46 $39.56 $39.46 $39.54 $39.54 741
2023-04-10 $39.07 $39.30 $39.07 $39.30 $39.30 1,635
2023-04-06 $39.36 $39.38 $39.36 $39.37 $39.37 675
2023-04-05 $39.01 $39.02 $38.93 $39.01 $39.01 4,849
2023-04-04 $39.29 $39.29 $39.29 $39.29 $39.29 219
2023-04-03 $39.02 $39.25 $39.02 $39.25 $39.25 2,511
2023-03-31 $38.83 $38.98 $38.83 $38.86 $38.86 2,822
2023-03-30 $38.75 $38.75 $38.72 $38.72 $38.72 888
2023-03-29 $38.27 $38.33 $38.25 $38.30 $38.30 1,732
2023-03-28 $37.77 $37.84 $37.77 $37.84 $37.84 701
2023-03-27 $37.70 $37.86 $37.63 $37.80 $37.80 2,679
2023-03-24 $37.47 $37.80 $37.47 $37.74 $37.38 1,607
2023-03-23 $38.27 $38.27 $37.92 $38.05 $37.68 1,882
2023-03-22 $38.27 $38.65 $38.15 $38.15 $37.79 1,945
2023-03-21 $38.16 $38.30 $38.16 $38.30 $37.93 543
2023-03-20 $37.52 $37.72 $37.52 $37.72 $37.36 763
2023-03-17 $37.18 $37.18 $37.18 $37.18 $36.83 58
2023-03-16 $37.06 $37.62 $36.99 $37.62 $37.26 4,318
2023-03-15 $37.04 $37.16 $36.69 $37.08 $36.73 2,505
2023-03-14 $38.25 $38.30 $38.16 $38.30 $37.93 1,633
2023-03-13 $38.07 $38.07 $37.98 $37.98 $37.62 900
2023-03-10 $38.63 $38.63 $38.34 $38.34 $37.97 544
2023-03-09 $38.96 $38.96 $38.58 $38.63 $38.26 4,424
2023-03-08 $38.68 $38.76 $38.68 $38.74 $38.37 996
2023-03-07 $38.50 $38.55 $38.50 $38.55 $38.18 361
2023-03-06 $39.18 $39.24 $39.18 $39.21 $38.84 554
2023-03-03 $38.97 $39.31 $38.97 $39.31 $38.94 850
2023-03-02 $38.65 $38.80 $38.63 $38.80 $38.80 61,844
2023-03-01 $38.83 $38.95 $38.76 $38.95 $38.95 54,208
2023-02-28 $38.73 $38.79 $38.56 $38.56 $38.56 1,347
2023-02-27 $38.83 $38.97 $38.83 $38.90 $38.90 6,206
2023-02-24 $38.42 $38.42 $38.33 $38.42 $38.42 2,779
2023-02-23 $38.68 $38.81 $38.66 $38.81 $38.81 796
2023-02-22 $38.68 $38.68 $38.68 $38.68 $38.68 224
2023-02-21 $38.95 $39.14 $38.90 $38.90 $38.90 3,266
2023-02-17 $38.81 $39.10 $38.81 $39.00 $39.00 9,494
2023-02-16 $38.61 $38.98 $38.59 $38.82 $38.82 4,218
2023-02-15 $38.72 $38.85 $38.67 $38.85 $38.85 2,824
2023-02-14 $39.01 $39.16 $38.84 $39.10 $39.10 2,133
2023-02-13 $38.98 $39.01 $38.97 $39.01 $39.01 692
2023-02-10 $38.86 $38.91 $38.75 $38.91 $38.91 4,844
2023-02-09 $39.39 $39.39 $38.91 $38.94 $38.94 4,181
2023-02-08 $39.09 $39.09 $38.89 $38.90 $38.90 7,887
2023-02-07 $38.71 $39.14 $38.60 $39.14 $39.14 3,592
2023-02-06 $38.81 $38.87 $38.72 $38.79 $38.79 981
2023-02-03 $39.28 $39.42 $39.13 $39.19 $39.19 2,948
2023-02-02 $39.76 $39.79 $39.53 $39.69 $39.69 7,618
2023-02-01 $39.11 $39.49 $39.00 $39.49 $39.49 2,887
2023-01-31 $38.77 $39.06 $38.77 $39.06 $39.06 1,746
2023-01-30 $39.24 $39.24 $39.02 $39.02 $39.02 3,088
2023-01-27 $39.01 $39.19 $38.97 $39.10 $39.10 3,907
2023-01-26 $39.01 $39.08 $38.83 $39.08 $39.08 5,621
2023-01-25 $38.74 $38.98 $38.74 $38.98 $38.98 3,225
2023-01-24 $38.55 $38.80 $38.52 $38.75 $38.75 2,206
2023-01-23 $38.55 $38.72 $38.55 $38.72 $38.72 3,228
2023-01-20 $38.46 $38.56 $38.46 $38.56 $38.56 1,810
2023-01-19 $38.22 $38.32 $38.11 $38.32 $38.32 1,722
2023-01-18 $38.76 $38.76 $38.26 $38.26 $38.26 2,219
2023-01-17 $38.40 $38.64 $38.38 $38.42 $38.42 3,176
2023-01-13 $37.95 $38.24 $37.95 $38.24 $38.24 1,160
2023-01-12 $37.84 $38.32 $37.84 $38.22 $38.22 1,617
2023-01-11 $37.46 $37.62 $37.45 $37.59 $37.59 1,523
2023-01-10 $37.23 $37.44 $37.23 $37.44 $37.44 2,102
2023-01-09 $37.52 $37.70 $37.41 $37.41 $37.41 1,529
2023-01-06 $36.88 $37.35 $36.88 $37.29 $37.29 2,791
2023-01-05 $36.52 $36.61 $36.52 $36.55 $36.55 21,836
2023-01-04 $37.00 $37.00 $36.87 $36.96 $36.96 1,371
2023-01-03 $36.48 $36.58 $36.40 $36.47 $36.47 3,844
2022-12-30 $36.24 $36.24 $36.08 $36.12 $36.12 8,223
2022-12-29 $36.27 $36.43 $36.24 $36.38 $36.38 5,179
2022-12-28 $36.32 $36.32 $35.86 $35.88 $35.88 8,543
2022-12-27 $36.15 $36.28 $36.15 $36.26 $36.26 2,656
2022-12-23 $35.97 $36.19 $35.95 $36.16 $36.16 11,757
2022-12-22 $36.23 $36.23 $35.94 $36.22 $35.97 4,523
2022-12-21 $36.31 $36.50 $36.29 $36.40 $36.15 7,596
2022-12-20 $35.92 $36.08 $35.92 $36.00 $35.75 3,102
2022-12-19 $36.20 $36.20 $35.93 $35.99 $35.75 1,883
2022-12-16 $35.92 $35.98 $35.85 $35.97 $35.72 7,357
2022-12-15 $36.29 $36.29 $36.20 $36.24 $35.99 4,081
2022-12-14 $37.12 $37.17 $36.85 $37.03 $36.77 7,611
2022-12-13 $37.36 $37.39 $36.97 $37.01 $36.76 2,992
2022-12-12 $36.41 $36.41 $36.20 $36.38 $36.13 5,275
2022-12-09 $36.55 $36.70 $36.50 $36.50 $36.25 4,745
2022-12-08 $36.29 $36.40 $36.27 $36.33 $36.08 3,757
2022-12-07 $36.26 $36.35 $36.18 $36.21 $35.96 4,131
2022-12-06 $36.39 $36.39 $36.09 $36.22 $35.97 1,806
2022-12-05 $36.51 $36.51 $36.20 $36.26 $36.01 2,157
2022-12-02 $36.63 $36.86 $36.63 $36.84 $36.59 2,002
2022-12-01 $36.91 $36.91 $36.74 $36.87 $36.62 1,492
2022-11-30 $36.03 $36.67 $36.03 $36.62 $36.37 2,102
2022-11-29 $36.23 $36.23 $36.08 $36.16 $35.91 4,144
2022-11-28 $36.24 $36.24 $35.96 $35.96 $35.71 9,101
2022-11-25 $36.38 $36.60 $36.38 $36.56 $36.30 2,092
2022-11-23 $36.09 $36.21 $35.99 $36.17 $35.92 2,373
2022-11-22 $35.63 $35.77 $35.63 $35.77 $35.52 2,919
2022-11-21 $35.19 $35.24 $35.07 $35.24 $34.99 1,826
2022-11-18 $35.47 $35.57 $35.47 $35.53 $35.28 2,168
2022-11-17 $35.11 $35.48 $35.11 $35.46 $35.22 3,553
2022-11-16 $35.63 $35.65 $35.61 $35.65 $35.40 1,258
2022-11-15 $35.94 $36.03 $35.41 $35.67 $35.42 5,558
2022-11-14 $35.60 $35.75 $35.49 $35.51 $35.27 11,255
2022-11-11 $35.38 $35.80 $35.38 $35.76 $35.51 3,058
2022-11-10 $34.40 $34.90 $34.30 $34.90 $34.66 9,600
2022-11-09 $33.31 $33.48 $33.11 $33.16 $32.93 8,550
2022-11-08 $33.27 $33.64 $33.27 $33.49 $33.26 6,809
2022-11-07 $33.09 $33.17 $33.04 $33.09 $32.86 4,379
2022-11-04 $32.53 $32.92 $32.53 $32.92 $32.69 1,609
2022-11-03 $31.57 $31.71 $31.57 $31.69 $31.47 2,435
2022-11-02 $32.34 $32.66 $31.91 $31.96 $31.74 5,277
2022-11-01 $32.50 $32.50 $32.38 $32.40 $32.17 3,899
2022-10-31 $32.07 $32.18 $32.07 $32.15 $31.92 3,471
2022-10-28 $32.28 $32.51 $32.28 $32.51 $32.51 9,895
2022-10-27 $32.38 $32.50 $32.23 $32.23 $32.23 3,691
2022-10-26 $32.25 $32.49 $32.25 $32.37 $32.37 972
2022-10-25 $31.80 $32.04 $31.80 $32.01 $32.01 6,851
2022-10-24 $31.37 $31.51 $31.37 $31.47 $31.47 5,094
2022-10-21 $30.74 $31.55 $30.74 $31.52 $31.52 2,107
2022-10-20 $31.20 $31.48 $30.97 $31.06 $31.06 4,167
2022-10-19 $31.08 $31.16 $30.90 $31.04 $31.04 10,241
2022-10-18 $31.46 $31.46 $31.18 $31.36 $31.36 3,912
2022-10-17 $31.15 $31.21 $31.10 $31.11 $31.11 2,552
2022-10-14 $30.90 $30.90 $30.38 $30.38 $30.38 1,717
2022-10-13 $30.05 $30.91 $30.05 $30.86 $30.86 2,096
2022-10-12 $30.09 $30.22 $30.09 $30.11 $30.11 3,638
2022-10-11 $30.47 $30.78 $30.35 $30.41 $30.41 3,724
2022-10-10 $30.89 $30.89 $30.64 $30.78 $30.78 3,690
2022-10-07 $31.04 $31.04 $30.77 $30.87 $30.87 1,920
2022-10-06 $31.48 $31.54 $31.28 $31.28 $31.28 5,018
2022-10-05 $31.57 $31.89 $31.52 $31.89 $31.89 2,049
2022-10-04 $31.90 $32.28 $31.90 $32.28 $32.28 5,668
2022-10-03 $30.80 $31.20 $30.80 $31.15 $31.15 8,558
2022-09-30 $30.74 $30.75 $30.47 $30.47 $30.47 11,290
2022-09-29 $30.39 $30.51 $30.21 $30.51 $30.51 4,194
2022-09-28 $30.16 $30.96 $30.06 $30.90 $30.90 6,792
2022-09-27 $30.73 $30.76 $30.12 $30.27 $30.27 3,072
2022-09-26 $30.80 $30.86 $30.50 $30.62 $30.62 5,176
2022-09-23 $31.93 $31.93 $31.46 $31.60 $31.60 2,062
2022-09-22 $32.87 $32.87 $32.69 $32.77 $32.77 2,496
2022-09-21 $33.17 $33.17 $32.81 $32.81 $32.81 5,183
2022-09-20 $33.35 $33.35 $33.07 $33.23 $33.23 5,597
2022-09-19 $33.37 $33.84 $33.37 $33.84 $33.84 1,310
2022-09-16 $33.76 $33.87 $33.73 $33.87 $33.87 780
2022-09-15 $34.03 $34.06 $33.92 $33.94 $33.94 770
2022-09-14 $34.06 $34.13 $33.92 $34.04 $34.04 4,624
2022-09-13 $34.66 $34.66 $34.09 $34.10 $34.10 3,440
2022-09-12 $35.38 $35.38 $35.23 $35.23 $35.23 2,472
2022-09-09 $34.55 $34.77 $34.55 $34.77 $34.77 8,820
2022-09-08 $33.83 $33.97 $33.70 $33.97 $33.97 3,971
2022-09-07 $33.50 $34.01 $33.50 $34.01 $34.01 2,143
2022-09-06 $33.79 $33.98 $33.76 $33.76 $33.76 2,074
2022-09-02 $34.34 $34.57 $33.87 $33.87 $33.87 2,405
2022-09-01 $33.90 $33.98 $33.73 $33.98 $33.98 1,626
2022-08-31 $34.62 $34.63 $34.42 $34.42 $34.42 4,584
2022-08-30 $34.83 $34.83 $34.62 $34.68 $34.68 8,159
2022-08-29 $34.75 $34.98 $34.75 $34.87 $34.87 127,866
2022-08-26 $35.71 $35.71 $34.83 $34.83 $34.83 3,800
2022-08-25 $35.45 $35.64 $35.41 $35.64 $35.64 3,816
2022-08-24 $35.25 $35.30 $35.24 $35.30 $35.30 446
2022-08-23 $35.36 $35.46 $35.30 $35.38 $35.38 3,782
2022-08-22 $35.51 $35.51 $35.24 $35.31 $35.31 5,262
2022-08-19 $36.08 $36.17 $35.93 $35.95 $35.95 1,516
2022-08-18 $36.51 $36.57 $36.39 $36.42 $36.42 3,564
2022-08-17 $36.56 $36.76 $36.56 $36.66 $36.66 2,583
2022-08-16 $36.96 $37.09 $36.96 $37.09 $37.09 483
2022-08-15 $36.87 $36.92 $36.87 $36.92 $36.92 1,112
2022-08-12 $37.11 $37.23 $37.11 $37.23 $37.23 2,643
2022-08-11 $37.32 $37.32 $37.05 $37.05 $37.05 15,245
2022-08-10 $36.97 $37.12 $36.97 $37.05 $37.05 2,562
2022-08-09 $36.25 $36.37 $36.16 $36.20 $36.20 6,424
2022-08-08 $36.51 $36.59 $36.33 $36.33 $36.33 3,701
2022-08-05 $36.09 $36.31 $36.09 $36.31 $36.31 303
2022-08-04 $36.26 $36.47 $36.26 $36.40 $36.40 4,564
2022-08-03 $36.12 $36.28 $36.12 $36.28 $36.28 301
2022-08-02 $36.28 $36.29 $35.95 $35.95 $35.95 1,643
2022-08-01 $36.55 $36.55 $36.50 $36.51 $36.51 1,801
2022-07-29 $36.17 $36.55 $36.17 $36.55 $36.55 4,033
2022-07-28 $35.84 $36.09 $35.69 $36.06 $36.06 12,162
2022-07-27 $35.47 $35.99 $35.42 $35.96 $35.96 4,399
2022-07-26 $35.40 $35.40 $35.20 $35.22 $35.22 2,366
2022-07-25 $35.66 $35.66 $35.52 $35.64 $35.64 1,994
2022-07-22 $35.48 $35.62 $35.22 $35.31 $35.31 2,120
2022-07-21 $35.19 $35.37 $35.04 $35.37 $35.37 1,849
2022-07-20 $35.39 $35.39 $35.05 $35.12 $35.12 4,394
2022-07-19 $35.09 $35.45 $35.09 $35.39 $35.39 5,475
2022-07-18 $34.83 $34.90 $34.55 $34.55 $34.55 3,679
2022-07-15 $34.01 $34.35 $34.01 $34.30 $34.30 1,372
2022-07-14 $33.82 $33.87 $33.41 $33.84 $33.84 5,350
2022-07-13 $34.30 $34.59 $34.25 $34.54 $34.54 2,402
2022-07-12 $34.46 $34.83 $34.46 $34.65 $34.65 1,657
2022-07-11 $34.51 $34.69 $34.51 $34.52 $34.52 510
2022-07-08 $34.94 $35.24 $34.94 $35.16 $35.16 3,819
2022-07-07 $34.86 $34.94 $34.86 $34.93 $34.93 1,457
2022-07-06 $34.43 $34.56 $34.40 $34.54 $34.54 36,244
2022-07-05 $34.34 $34.62 $34.34 $34.62 $34.62 13,297
2022-07-01 $35.20 $35.67 $35.09 $35.64 $35.64 5,579
2022-06-30 $35.16 $35.64 $35.00 $35.56 $35.56 5,871
2022-06-29 $36.24 $36.24 $35.80 $35.80 $35.80 38,008
2022-06-28 $36.32 $36.56 $36.02 $36.02 $36.02 31,700
2022-06-27 $36.09 $36.30 $36.06 $36.13 $36.13 101,884
2022-06-24 $35.94 $36.12 $35.94 $36.12 $36.12 3,266
2022-06-23 $36.13 $36.18 $35.88 $36.18 $35.42 6,995
2022-06-22 $36.30 $36.56 $36.30 $36.42 $35.66 2,797
2022-06-21 $36.82 $36.82 $36.69 $36.69 $35.92 2,155
2022-06-17 $36.38 $36.47 $36.11 $36.19 $35.44 1,880
2022-06-16 $36.38 $36.64 $36.29 $36.44 $35.68 2,760
2022-06-15 $37.10 $37.34 $36.64 $37.21 $36.43 4,389
2022-06-14 $36.80 $36.80 $36.20 $36.41 $35.66 17,199
2022-06-13 $36.96 $37.19 $36.84 $36.84 $36.07 1,192
2022-06-10 $37.94 $37.95 $37.72 $37.86 $37.08 4,159
2022-06-09 $39.19 $39.25 $38.74 $38.74 $37.93 2,180
2022-06-08 $39.55 $39.55 $39.33 $39.35 $38.53 4,338
2022-06-07 $39.53 $39.85 $39.52 $39.85 $39.03 3,918
2022-06-06 $40.01 $40.01 $39.60 $39.71 $38.89 3,073
2022-06-03 $39.58 $39.64 $39.43 $39.50 $38.68 5,444
2022-06-02 $39.55 $39.97 $39.46 $39.97 $39.14 7,885
2022-06-01 $39.80 $39.80 $39.25 $39.40 $38.58 3,776
2022-05-31 $39.64 $39.77 $39.63 $39.68 $38.86 2,357
2022-05-27 $39.92 $39.95 $39.83 $39.93 $39.10 9,315
2022-05-26 $39.65 $39.79 $39.65 $39.79 $38.97 1,832
2022-05-25 $39.24 $39.58 $39.24 $39.49 $38.67 11,018
2022-05-24 $39.25 $39.44 $39.17 $39.43 $38.62 9,188
2022-05-23 $39.23 $39.57 $39.23 $39.44 $38.62 3,024
2022-05-20 $39.05 $39.05 $38.55 $38.90 $38.09 2,626
2022-05-19 $38.57 $38.82 $38.57 $38.70 $37.90 953
2022-05-18 $38.75 $38.78 $38.28 $38.28 $37.49 6,353
2022-05-17 $38.83 $39.01 $38.83 $39.01 $38.20 783
2022-05-16 $38.13 $38.47 $38.10 $38.33 $37.54 3,767
2022-05-13 $37.94 $38.20 $37.94 $38.20 $37.41 5,997
2022-05-12 $37.28 $37.52 $37.17 $37.31 $36.54 4,305
2022-05-11 $38.01 $38.08 $37.48 $37.48 $36.70 3,257
2022-05-10 $37.92 $37.92 $37.44 $37.69 $36.91 8,486
2022-05-09 $37.62 $37.71 $37.29 $37.37 $36.59 38,121
2022-05-06 $38.14 $38.32 $37.98 $38.19 $37.40 49,003
2022-05-05 $38.28 $38.37 $38.07 $38.32 $37.52 8,241
2022-05-04 $38.80 $39.59 $38.76 $39.51 $38.69 4,029
2022-05-03 $38.78 $38.95 $38.73 $38.88 $38.07 22,232
2022-05-02 $38.40 $38.40 $38.06 $38.38 $37.58 8,185
2022-04-29 $38.95 $39.00 $38.55 $38.55 $37.75 5,723
2022-04-28 $38.63 $38.98 $38.46 $38.92 $38.11 8,897
2022-04-27 $38.33 $38.56 $38.25 $38.37 $37.57 10,193
2022-04-26 $38.62 $38.63 $38.15 $38.17 $37.38 28,014
2022-04-25 $38.68 $39.04 $38.57 $39.00 $38.19 23,478
2022-04-22 $39.62 $39.62 $39.24 $39.27 $38.46 2,767
2022-04-21 $40.41 $40.41 $39.74 $39.74 $38.92 20,248
2022-04-20 $40.04 $40.14 $40.02 $40.06 $39.23 5,212
2022-04-19 $39.47 $39.65 $39.47 $39.62 $38.80 16,131
2022-04-18 $39.59 $39.71 $39.49 $39.53 $38.71 18,019
2022-04-14 $39.87 $39.89 $39.77 $39.78 $38.95 13,905
2022-04-13 $39.47 $39.80 $39.47 $39.80 $38.97 26,861
2022-04-12 $39.64 $39.69 $39.33 $39.41 $38.59 13,273
2022-04-11 $39.81 $39.89 $39.58 $39.59 $38.77 3,785
2022-04-08 $39.78 $40.06 $39.78 $39.96 $39.13 2,554
2022-04-07 $39.66 $39.83 $39.49 $39.73 $38.91 3,359
2022-04-06 $39.63 $39.76 $39.51 $39.71 $38.89 8,953
2022-04-05 $39.99 $40.08 $39.87 $39.97 $39.14 6,765
2022-04-04 $40.44 $40.44 $40.38 $40.42 $39.58 2,345
2022-04-01 $40.37 $40.49 $40.24 $40.49 $39.65 9,765
2022-03-31 $40.42 $40.46 $40.11 $40.11 $39.28 1,486
2022-03-30 $40.92 $40.92 $40.69 $40.69 $39.85 3,960
2022-03-29 $41.06 $41.06 $40.68 $40.91 $40.07 5,294
2022-03-28 $40.12 $40.25 $40.04 $40.25 $39.42 4,757
2022-03-25 $40.28 $40.37 $40.28 $40.37 $39.54 1,431
2022-03-24 $40.16 $40.36 $40.16 $40.35 $39.33 1,683
2022-03-23 $40.30 $40.38 $40.15 $40.15 $39.14 3,552
2022-03-22 $40.66 $40.72 $40.58 $40.71 $39.69 7,435
2022-03-21 $40.51 $40.51 $40.22 $40.30 $39.28 5,861
2022-03-18 $40.10 $40.51 $40.07 $40.51 $39.48 3,317
2022-03-17 $39.94 $40.44 $39.94 $40.32 $39.30 10,628
2022-03-16 $39.85 $40.16 $39.68 $40.16 $39.15 1,882
2022-03-15 $38.94 $39.21 $38.94 $39.16 $38.18 4,072
2022-03-14 $39.01 $39.34 $38.90 $38.97 $37.99 60,075
2022-03-11 $38.96 $38.96 $38.40 $38.43 $37.46 14,919
2022-03-10 $38.57 $38.90 $38.57 $38.67 $37.69 4,729
2022-03-09 $38.62 $39.17 $38.59 $38.86 $37.89 6,261
2022-03-08 $37.40 $38.04 $37.11 $37.47 $36.52 5,986
2022-03-07 $37.66 $37.69 $36.70 $36.97 $36.04 9,047
2022-03-04 $38.75 $38.75 $37.90 $38.14 $37.18 47,189
2022-03-03 $39.52 $39.52 $38.93 $39.02 $38.04 24,851
2022-03-02 $39.42 $39.83 $39.42 $39.72 $38.72 8,820
2022-03-01 $40.23 $40.23 $39.38 $39.59 $38.59 59,590
2022-02-28 $40.35 $40.80 $40.34 $40.48 $39.46 18,566
2022-02-25 $40.85 $41.38 $40.84 $41.38 $40.33 7,723
2022-02-24 $40.46 $40.46 $39.67 $40.36 $39.34 6,892
2022-02-23 $42.12 $42.12 $41.46 $41.46 $40.42 14,119
2022-02-22 $41.84 $41.99 $41.65 $41.69 $40.64 14,098
2022-02-18 $42.46 $42.63 $42.40 $42.45 $41.38 1,831
2022-02-17 $42.86 $42.87 $42.69 $42.69 $41.61 3,166
2022-02-16 $43.00 $43.33 $42.98 $43.24 $42.15 9,462
2022-02-15 $42.82 $43.00 $42.82 $42.96 $41.88 3,607
2022-02-14 $42.30 $42.35 $42.09 $42.25 $41.19 8,202
2022-02-11 $43.03 $43.16 $42.50 $42.62 $41.54 9,027
2022-02-10 $43.15 $43.48 $42.96 $43.07 $41.99 22,146
2022-02-09 $43.30 $43.43 $43.27 $43.39 $42.30 14,866
2022-02-08 $42.80 $43.00 $42.77 $42.98 $41.90 103,557
2022-02-07 $42.49 $42.71 $42.49 $42.58 $41.50 9,381
2022-02-04 $42.26 $42.66 $42.24 $42.51 $41.44 6,321
2022-02-03 $42.66 $42.73 $42.55 $42.55 $41.48 3,046
2022-02-02 $42.49 $42.61 $42.46 $42.60 $41.53 5,921
2022-02-01 $42.30 $42.36 $42.02 $42.35 $41.28 9,594
2022-01-31 $41.65 $42.21 $41.65 $42.13 $41.07 8,119
2022-01-28 $41.52 $41.65 $41.30 $41.65 $40.60 21,754
2022-01-27 $42.20 $42.20 $41.56 $41.67 $40.62 31,695
2022-01-26 $41.43 $42.38 $41.43 $41.84 $40.78 19,629
2022-01-25 $41.33 $42.18 $41.33 $42.04 $40.98 7,945
2022-01-24 $41.72 $41.83 $41.07 $41.83 $40.78 11,248
2022-01-21 $42.42 $42.48 $42.16 $42.18 $41.12 12,146
2022-01-20 $42.71 $43.03 $42.40 $42.40 $41.33 8,284
2022-01-19 $42.88 $43.04 $42.76 $42.78 $41.70 7,245
2022-01-18 $42.95 $43.11 $42.84 $42.92 $41.84 7,713
2022-01-14 $43.18 $43.46 $43.18 $43.44 $42.35 29,007
2022-01-13 $43.43 $43.52 $43.18 $43.23 $42.14 21,783
2022-01-12 $43.13 $43.31 $43.13 $43.27 $42.18 12,488
2022-01-11 $42.59 $43.06 $42.56 $43.05 $41.96 11,811
2022-01-10 $42.32 $42.53 $42.24 $42.52 $41.44 11,340
2022-01-07 $42.30 $42.58 $42.30 $42.57 $41.50 7,116
2022-01-06 $42.32 $42.40 $42.21 $42.21 $41.15 6,522
2022-01-05 $42.67 $42.79 $42.32 $42.32 $41.25 6,880
2022-01-04 $42.17 $42.58 $42.17 $42.47 $41.40 11,994
2022-01-03 $42.00 $42.14 $41.97 $42.06 $41.00 23,589
2021-12-31 $41.78 $42.03 $41.68 $41.85 $40.80 6,590
2021-12-30 $42.05 $42.13 $41.84 $41.88 $40.83 6,346
2021-12-29 $41.99 $42.12 $41.97 $42.02 $40.96 5,706
2021-12-28 $41.94 $42.14 $41.94 $42.03 $40.97 5,654
2021-12-27 $41.65 $41.92 $41.65 $41.92 $40.87 51,964
2021-12-23 $41.80 $42.07 $41.80 $42.07 $40.68 14,434
2021-12-22 $41.46 $41.88 $41.37 $41.88 $40.50 7,932
2021-12-21 $41.55 $41.72 $41.47 $41.67 $40.30 46,400
2021-12-20 $41.17 $41.22 $41.05 $41.20 $39.85 7,867
2021-12-17 $41.52 $41.53 $41.26 $41.27 $39.91 7,389
2021-12-16 $41.66 $41.75 $41.57 $41.65 $40.28 6,521
2021-12-15 $41.09 $41.48 $40.92 $41.47 $40.11 24,885
2021-12-14 $40.95 $41.11 $40.90 $40.96 $39.62 12,015
2021-12-13 $41.22 $41.27 $41.02 $41.03 $39.68 16,199
2021-12-10 $41.41 $41.49 $41.32 $41.45 $40.08 8,884
2021-12-09 $41.23 $41.30 $41.17 $41.20 $39.85 27,925
2021-12-08 $41.36 $41.52 $41.35 $41.51 $40.14 7,908
2021-12-07 $41.20 $41.27 $41.20 $41.27 $39.91 3,158
2021-12-06 $40.61 $40.75 $40.61 $40.69 $39.35 3,169
2021-12-03 $40.37 $40.38 $40.03 $40.22 $38.90 5,887
2021-12-02 $40.12 $40.41 $40.12 $40.33 $39.00 6,249
2021-12-01 $40.57 $40.69 $39.84 $39.84 $38.53 6,821
2021-11-30 $40.25 $40.35 $39.78 $40.01 $38.69 8,260
2021-11-29 $40.46 $40.60 $40.42 $40.42 $39.09 5,069
2021-11-26 $40.50 $40.51 $40.19 $40.29 $38.97 3,534
2021-11-24 $41.04 $41.27 $41.04 $41.27 $39.91 5,670
2021-11-23 $41.24 $41.44 $41.24 $41.44 $40.08 8,495
2021-11-22 $41.05 $41.33 $41.05 $41.06 $39.71 8,275
2021-11-19 $41.10 $41.10 $40.96 $40.97 $39.62 4,098
2021-11-18 $41.10 $41.24 $41.04 $41.20 $39.84 9,391
2021-11-17 $41.29 $41.31 $41.27 $41.31 $39.96 1,848
2021-11-16 $41.50 $41.51 $41.41 $41.41 $40.04 2,007
2021-11-15 $41.65 $41.65 $41.44 $41.44 $40.08 3,909
2021-11-12 $41.57 $41.63 $41.56 $41.61 $40.24 2,673
2021-11-11 $41.53 $41.62 $41.53 $41.55 $40.18 2,704
2021-11-10 $41.60 $41.72 $41.23 $41.31 $39.95 5,892
2021-11-09 $41.77 $41.77 $41.56 $41.67 $40.30 5,286
2021-11-08 $41.80 $41.80 $41.78 $41.80 $40.43 719
2021-11-05 $41.72 $41.80 $41.67 $41.79 $40.42 3,234
2021-11-04 $41.69 $41.69 $41.54 $41.66 $40.29 11,239
2021-11-03 $41.44 $41.77 $41.44 $41.77 $40.40 3,137
2021-11-02 $41.55 $41.56 $41.43 $41.48 $40.12 2,307
2021-11-01 $41.61 $41.69 $41.57 $41.69 $40.31 7,526
2021-10-29 $41.29 $41.30 $41.18 $41.29 $39.94 3,294
2021-10-28 $41.51 $41.69 $41.51 $41.68 $40.31 2,983
2021-10-27 $41.65 $41.65 $41.49 $41.49 $40.13 3,069
2021-10-26 $41.73 $41.75 $41.59 $41.60 $40.23 2,708
2021-10-25 $41.68 $41.74 $41.68 $41.71 $40.34 4,530
2021-10-22 $41.60 $41.78 $41.57 $41.70 $40.32 1,845
2021-10-21 $41.55 $41.61 $41.47 $41.49 $40.12 2,425
2021-10-20 $41.64 $41.87 $41.64 $41.83 $40.45 5,186
2021-10-19 $41.69 $41.74 $41.69 $41.70 $40.32 3,094
2021-10-18 $41.50 $41.65 $41.50 $41.60 $40.23 2,633
2021-10-15 $41.68 $41.73 $41.68 $41.73 $40.36 820
2021-10-14 $41.57 $41.66 $41.57 $41.63 $40.26 2,725
2021-10-13 $41.05 $41.27 $41.05 $41.26 $39.90 1,174
2021-10-12 $41.00 $41.10 $40.98 $40.99 $39.65 7,212
2021-10-11 $41.11 $41.20 $40.94 $40.94 $39.59 5,608
2021-10-08 $41.03 $41.03 $40.95 $41.00 $39.65 2,103
2021-10-07 $41.00 $41.03 $40.86 $40.86 $39.52 8,294
2021-10-06 $40.44 $40.72 $40.37 $40.72 $39.38 6,698
2021-10-05 $40.81 $40.99 $40.81 $40.97 $39.62 3,063
2021-10-04 $40.93 $40.97 $40.63 $40.77 $39.43 9,214
2021-10-01 $40.78 $40.97 $40.59 $40.92 $39.57 2,822
2021-09-30 $40.95 $40.95 $40.76 $40.76 $39.42 3,441
2021-09-29 $41.17 $41.17 $40.98 $40.98 $39.63 6,408
2021-09-28 $41.29 $41.29 $40.88 $40.88 $39.54 67,656
2021-09-27 $41.62 $41.63 $41.54 $41.56 $40.20 864
2021-09-24 $41.34 $41.36 $41.33 $41.35 $39.99 2,339
2021-09-23 $42.84 $42.85 $42.78 $42.79 $40.35 2,488
2021-09-22 $42.44 $42.69 $42.43 $42.43 $40.02 3,887
2021-09-21 $42.25 $42.33 $42.21 $42.23 $39.82 4,957
2021-09-20 $41.79 $41.87 $41.54 $41.87 $39.48 12,738
2021-09-17 $42.74 $42.74 $42.58 $42.64 $40.21 2,349
2021-09-16 $43.25 $43.42 $43.24 $43.42 $40.95 1,949
2021-09-15 $43.51 $43.63 $43.51 $43.63 $41.15 4,889
2021-09-14 $43.54 $43.56 $43.41 $43.41 $40.94 1,982
2021-09-13 $43.71 $43.74 $43.60 $43.74 $41.25 4,098
2021-09-10 $43.50 $43.62 $43.26 $43.26 $40.79 4,618
2021-09-09 $43.48 $43.54 $43.32 $43.38 $40.91 6,790
2021-09-08 $43.59 $43.59 $43.41 $43.45 $40.98 2,392
2021-09-07 $43.68 $43.73 $43.63 $43.64 $41.15 11,059
2021-09-03 $43.75 $44.00 $43.75 $43.94 $41.44 5,185
2021-09-02 $43.71 $43.81 $43.70 $43.70 $41.21 3,152
2021-09-01 $43.43 $43.58 $43.43 $43.47 $40.99 17,210
2021-08-31 $43.24 $43.25 $43.18 $43.22 $40.76 6,229
2021-08-30 $43.32 $43.42 $43.32 $43.32 $40.85 6,523
2021-08-27 $42.83 $43.23 $42.83 $43.23 $40.77 3,657
2021-08-26 $43.02 $43.02 $42.87 $42.87 $40.43 3,360
2021-08-25 $43.14 $43.20 $43.14 $43.20 $40.74 1,535
2021-08-24 $43.17 $43.25 $43.17 $43.25 $40.78 1,333
2021-08-23 $43.04 $43.20 $43.04 $43.17 $40.71 2,080
2021-08-20 $42.94 $42.94 $42.89 $42.92 $40.48 1,268
2021-08-19 $42.86 $42.86 $42.82 $42.82 $40.38 796
2021-08-18 $43.51 $43.56 $43.39 $43.39 $40.92 1,897
2021-08-17 $43.62 $43.62 $43.32 $43.55 $41.07 22,975
2021-08-16 $43.86 $44.03 $43.86 $44.03 $41.52 3,805
2021-08-13 $44.11 $44.22 $44.11 $44.16 $41.64 3,369
2021-08-12 $43.94 $44.00 $43.94 $43.99 $41.48 778
2021-08-11 $43.88 $43.98 $43.83 $43.98 $41.48 53,637
2021-08-10 $43.47 $43.62 $43.47 $43.61 $41.12 3,769
2021-08-09 $43.62 $43.68 $43.55 $43.60 $41.12 7,492
2021-08-06 $43.64 $43.64 $43.59 $43.61 $41.12 3,811
2021-08-05 $43.82 $43.82 $43.75 $43.75 $41.26 3,657
2021-08-04 $44.07 $44.07 $43.88 $43.88 $41.38 26,616
2021-08-03 $43.78 $44.08 $43.72 $44.05 $41.54 2,600
2021-08-02 $43.91 $43.93 $43.68 $43.68 $41.19 8,817
2021-07-30 $43.68 $43.68 $43.54 $43.55 $41.07 1,704
2021-07-29 $44.00 $44.03 $43.95 $43.95 $41.44 2,807
2021-07-28 $43.56 $43.85 $43.56 $43.81 $41.31 4,501
2021-07-27 $43.52 $43.68 $43.52 $43.64 $41.16 2,285
2021-07-26 $43.71 $43.77 $43.69 $43.77 $41.28 1,435
2021-07-23 $43.68 $43.72 $43.67 $43.68 $41.19 3,686
2021-07-22 $43.34 $43.43 $43.31 $43.42 $40.95 35,747
2021-07-21 $43.14 $43.36 $43.12 $43.36 $40.89 2,408
2021-07-20 $42.44 $42.93 $42.44 $42.92 $40.47 3,479
2021-07-19 $42.66 $42.66 $42.38 $42.48 $40.06 6,479
2021-07-16 $43.35 $43.37 $43.21 $43.25 $40.78 2,619
2021-07-15 $43.54 $43.54 $43.40 $43.53 $41.05 3,118
2021-07-14 $43.77 $43.88 $43.72 $43.79 $41.29 7,123
2021-07-13 $43.75 $43.82 $43.64 $43.65 $41.16 3,549
2021-07-12 $43.80 $43.84 $43.80 $43.81 $41.32 4,241
2021-07-09 $43.59 $43.73 $43.59 $43.71 $41.22 1,572
2021-07-08 $42.77 $42.86 $42.77 $42.86 $40.41 2,640
2021-07-07 $43.24 $43.43 $43.24 $43.35 $40.88 2,777
2021-07-06 $43.39 $43.39 $42.99 $43.19 $40.73 1,352
2021-07-02 $43.27 $43.51 $43.27 $43.51 $41.03 1,599
2021-07-01 $43.22 $43.26 $43.15 $43.26 $40.80 6,006
2021-06-30 $43.19 $43.33 $43.10 $43.25 $40.79 6,951
2021-06-29 $43.53 $43.53 $43.41 $43.48 $41.01 5,037
2021-06-28 $43.57 $43.60 $43.48 $43.54 $41.06 2,763
2021-06-25 $43.79 $43.79 $43.69 $43.76 $41.27 2,493
2021-06-24 $43.59 $43.74 $43.55 $43.66 $41.17 7,931
2021-06-23 $44.03 $44.09 $43.80 $43.80 $40.82 4,302
2021-06-22 $43.91 $44.10 $43.87 $44.06 $41.06 10,942
2021-06-21 $43.81 $44.09 $43.81 $44.06 $41.06 4,140
2021-06-18 $43.58 $43.58 $43.44 $43.44 $40.49 7,510
2021-06-17 $44.47 $44.48 $44.18 $44.32 $41.30 7,171
2021-06-16 $45.14 $45.15 $44.75 $44.77 $41.73 2,787
2021-06-15 $45.07 $45.11 $45.07 $45.10 $42.03 2,853
2021-06-14 $45.09 $45.15 $45.05 $45.15 $42.07 14,285
2021-06-11 $45.13 $45.13 $44.99 $45.11 $42.04 2,543
2021-06-10 $45.00 $45.17 $45.00 $45.11 $42.04 3,944
2021-06-09 $45.04 $45.09 $44.93 $44.93 $41.87 2,750
2021-06-08 $44.95 $45.07 $44.94 $45.03 $41.97 10,226
2021-06-07 $45.05 $45.10 $45.02 $45.07 $42.01 2,700
2021-06-04 $44.85 $44.98 $44.85 $44.97 $41.91 2,194
2021-06-03 $44.55 $44.59 $44.52 $44.58 $41.55 2,859
2021-06-02 $44.64 $44.82 $44.64 $44.75 $41.70 2,821
2021-06-01 $44.56 $44.57 $44.44 $44.44 $41.42 2,774
2021-05-28 $44.41 $44.44 $44.36 $44.36 $41.34 5,152
2021-05-27 $44.33 $44.33 $44.22 $44.27 $41.26 4,213
2021-05-26 $44.10 $44.19 $44.08 $44.10 $41.10 3,687
2021-05-25 $44.22 $44.23 $44.09 $44.09 $41.09 7,928
2021-05-24 $44.19 $44.29 $44.19 $44.24 $41.23 36,263
2021-05-21 $44.18 $44.18 $43.97 $44.10 $41.10 3,508
2021-05-20 $44.08 $44.19 $44.07 $44.19 $41.18 1,448
2021-05-19 $43.68 $43.91 $43.68 $43.84 $40.86 2,754
2021-05-18 $44.55 $44.55 $44.30 $44.30 $41.28 2,710
2021-05-17 $44.12 $44.24 $44.12 $44.22 $41.21 1,838
2021-05-14 $44.10 $44.26 $44.10 $44.26 $41.25 5,467
2021-05-13 $43.72 $43.90 $43.52 $43.84 $40.85 2,508
2021-05-12 $43.89 $44.11 $43.55 $43.60 $40.63 22,814
2021-05-11 $43.94 $44.24 $43.86 $44.16 $41.16 7,608
2021-05-10 $44.87 $44.98 $44.64 $44.64 $41.61 4,160
2021-05-07 $44.15 $44.55 $44.15 $44.55 $41.52 3,108
2021-05-06 $43.67 $43.99 $43.67 $43.99 $41.00 5,295
2021-05-05 $43.38 $43.65 $43.38 $43.62 $40.65 32,600
2021-05-04 $43.09 $43.11 $42.99 $43.10 $40.17 4,385
2021-05-03 $43.40 $43.53 $43.28 $43.50 $40.54 3,318
2021-04-30 $43.42 $43.42 $43.07 $43.07 $40.14 2,854
2021-04-29 $43.64 $43.64 $43.34 $43.63 $40.66 3,523
2021-04-28 $43.59 $43.65 $43.53 $43.58 $40.61 4,585
2021-04-27 $43.41 $43.53 $43.40 $43.53 $40.57 5,309
2021-04-26 $43.65 $43.75 $43.65 $43.71 $40.74 3,926
2021-04-23 $43.50 $43.66 $43.50 $43.66 $40.69 3,493
2021-04-22 $43.48 $43.48 $43.18 $43.18 $40.24 32,803
2021-04-21 $43.43 $43.55 $43.43 $43.55 $40.58 2,842
2021-04-20 $43.34 $43.34 $43.02 $43.14 $40.20 3,577
2021-04-19 $43.82 $43.82 $43.70 $43.74 $40.76 5,253
2021-04-16 $43.56 $43.70 $43.56 $43.70 $40.73 2,406
2021-04-15 $43.34 $43.41 $43.34 $43.39 $40.44 3,200
2021-04-14 $42.96 $43.06 $42.94 $42.95 $40.03 6,647
2021-04-13 $42.67 $42.87 $42.67 $42.87 $39.95 2,170
2021-04-12 $42.89 $42.89 $42.75 $42.78 $39.87 1,094
2021-04-09 $42.84 $42.96 $42.83 $42.96 $40.03 3,646
2021-04-08 $42.95 $43.03 $42.90 $42.99 $40.06 5,247
2021-04-07 $42.82 $42.92 $42.74 $42.80 $39.88 5,700
2021-04-06 $42.75 $42.82 $42.70 $42.77 $39.85 6,547
2021-04-05 $42.88 $43.21 $42.88 $43.21 $40.27 2,695
2021-04-01 $42.46 $42.70 $42.41 $42.70 $39.80 4,762
2021-03-31 $42.42 $42.64 $42.42 $42.45 $39.56 4,831
2021-03-30 $42.63 $42.73 $42.53 $42.70 $39.79 3,520
2021-03-29 $42.69 $42.89 $42.64 $42.74 $39.83 37,005
2021-03-26 $42.47 $42.77 $42.47 $42.77 $39.86 3,672
2021-03-25 $41.94 $42.26 $41.90 $42.23 $39.36 55,354
2021-03-24 $42.45 $42.55 $42.37 $42.39 $39.13 5,191
2021-03-23 $42.83 $42.93 $42.58 $42.59 $39.31 7,142
2021-03-22 $42.91 $43.14 $42.86 $43.05 $39.73 46,361
2021-03-19 $42.76 $42.80 $42.50 $42.80 $39.51 4,106
2021-03-18 $42.96 $43.19 $42.72 $42.72 $39.43 12,685
2021-03-17 $42.72 $43.24 $42.72 $43.21 $39.89 10,677
2021-03-16 $42.90 $42.90 $42.80 $42.83 $39.53 3,897
2021-03-15 $42.73 $42.79 $42.55 $42.79 $39.50 5,174
2021-03-12 $42.39 $42.80 $42.39 $42.80 $39.50 1,933
2021-03-11 $42.58 $42.71 $42.58 $42.64 $39.36 7,325
2021-03-10 $42.44 $42.64 $42.41 $42.61 $39.33 4,152
2021-03-09 $42.36 $42.47 $42.34 $42.42 $39.15 5,564
2021-03-08 $42.08 $42.27 $42.01 $42.03 $38.79 11,505
2021-03-05 $41.70 $42.04 $41.46 $42.00 $38.77 13,622
2021-03-04 $41.97 $42.14 $41.50 $41.59 $38.39 6,528
2021-03-03 $42.00 $42.12 $41.86 $41.90 $38.68 9,413
2021-03-02 $42.01 $42.15 $41.92 $42.02 $38.79 6,206
2021-03-01 $41.82 $42.12 $41.82 $42.09 $38.85 7,095
2021-02-26 $42.07 $42.07 $41.64 $41.64 $38.43 8,083
2021-02-25 $43.00 $43.00 $42.16 $42.30 $39.05 28,997
2021-02-24 $42.37 $42.81 $42.31 $42.79 $39.49 8,246
2021-02-23 $42.36 $42.71 $42.32 $42.60 $39.32 13,680
2021-02-22 $42.24 $42.58 $42.24 $42.31 $39.06 7,113
2021-02-19 $42.32 $42.36 $42.22 $42.24 $38.99 69,065
2021-02-18 $42.12 $42.19 $41.91 $42.16 $38.92 4,272
2021-02-17 $42.34 $42.47 $42.20 $42.37 $39.11 15,795
2021-02-16 $42.52 $42.62 $42.46 $42.52 $39.25 14,274
2021-02-12 $42.12 $42.30 $42.12 $42.29 $39.04 7,043
2021-02-11 $42.20 $42.20 $42.00 $42.15 $38.90 5,621
2021-02-10 $41.92 $41.93 $41.75 $41.84 $38.62 3,783
2021-02-09 $41.85 $41.99 $41.80 $41.94 $38.71 4,664
2021-02-08 $41.92 $41.94 $41.77 $41.79 $38.58 13,304
2021-02-05 $41.54 $41.57 $41.44 $41.57 $38.37 8,405
2021-02-04 $41.30 $41.45 $41.25 $41.44 $38.25 5,716
2021-02-03 $41.33 $41.44 $41.33 $41.36 $38.18 35,085
2021-02-02 $41.18 $41.42 $41.18 $41.42 $38.23 5,862
2021-02-01 $41.07 $41.09 $40.91 $41.09 $37.93 5,625
2021-01-29 $41.10 $41.12 $40.65 $40.72 $37.59 35,432
2021-01-28 $41.65 $41.80 $41.65 $41.69 $38.48 4,611
2021-01-27 $41.50 $41.88 $41.46 $41.51 $38.31 5,140
2021-01-26 $42.36 $42.45 $42.31 $42.38 $39.12 4,160
2021-01-25 $41.75 $42.09 $41.64 $42.09 $38.85 6,837
2021-01-22 $41.93 $42.17 $41.93 $42.14 $38.90 3,592
2021-01-21 $42.28 $42.35 $42.19 $42.35 $39.09 3,929
2021-01-20 $42.08 $42.28 $42.08 $42.21 $38.96 23,002
2021-01-19 $41.92 $41.93 $41.80 $41.91 $38.69 3,033
2021-01-15 $41.59 $41.79 $41.49 $41.70 $38.49 8,819
2021-01-14 $42.12 $42.31 $42.12 $42.18 $38.94 32,981
2021-01-13 $41.87 $42.00 $41.87 $41.90 $38.67 4,789
2021-01-12 $41.76 $41.83 $41.60 $41.83 $38.61 5,999
2021-01-11 $41.42 $41.77 $41.42 $41.68 $38.47 2,354
2021-01-08 $42.08 $42.25 $41.93 $42.17 $38.93 4,192
2021-01-07 $41.90 $41.97 $41.83 $41.96 $38.73 7,551
2021-01-06 $41.49 $41.95 $41.49 $41.78 $38.57 24,526
2021-01-05 $40.88 $41.28 $40.88 $41.18 $38.02 4,139
2021-01-04 $41.28 $41.28 $40.64 $40.66 $37.53 5,515
2020-12-31 $40.48 $40.55 $40.37 $40.43 $37.32 4,418
2020-12-30 $40.82 $40.87 $40.71 $40.71 $37.58 4,723
2020-12-29 $40.83 $40.83 $40.61 $40.61 $37.49 7,951
2020-12-28 $40.57 $40.59 $40.45 $40.48 $37.37 5,322
2020-12-24 $40.24 $40.24 $40.11 $40.20 $37.11 2,632
2020-12-23 $40.01 $40.19 $40.01 $40.12 $37.03 39,896
2020-12-22 $39.79 $39.85 $39.70 $39.84 $36.77 5,844
2020-12-21 $39.56 $40.02 $39.47 $39.92 $36.85 47,196
2020-12-18 $41.01 $41.01 $40.79 $40.82 $37.37 80,273
2020-12-17 $40.96 $41.05 $40.95 $40.95 $37.49 5,189
2020-12-16 $40.68 $40.74 $40.58 $40.74 $37.29 4,451
2020-12-15 $40.34 $40.46 $40.27 $40.46 $37.04 2,684
2020-12-14 $40.50 $40.50 $40.17 $40.24 $36.83 21,222
2020-12-11 $40.16 $40.20 $40.10 $40.20 $36.80 4,329
2020-12-10 $40.11 $40.46 $40.11 $40.40 $36.98 5,686
2020-12-09 $40.30 $40.30 $40.09 $40.22 $36.82 3,900
2020-12-08 $39.95 $40.18 $39.95 $40.14 $36.74 3,699
2020-12-07 $40.09 $40.12 $40.05 $40.05 $36.66 21,908
2020-12-04 $40.05 $40.21 $40.05 $40.11 $36.71 4,500
2020-12-03 $40.00 $40.04 $39.83 $39.83 $36.46 3,487
2020-12-02 $39.44 $39.74 $39.44 $39.71 $36.35 13,550
2020-12-01 $39.38 $39.53 $39.38 $39.49 $36.15 4,121
2020-11-30 $39.46 $39.49 $38.91 $38.91 $35.62 5,541
2020-11-27 $39.70 $39.77 $39.70 $39.74 $36.38 18,419
2020-11-25 $39.53 $39.69 $39.53 $39.66 $36.30 5,673
2020-11-24 $39.47 $39.69 $39.42 $39.69 $36.33 24,772
2020-11-23 $39.15 $39.15 $38.86 $38.95 $35.66 4,391
2020-11-20 $38.87 $39.05 $38.87 $38.99 $35.69 4,542
2020-11-19 $38.84 $38.93 $38.70 $38.93 $35.63 3,710
2020-11-18 $39.07 $39.07 $38.76 $38.76 $35.49 3,477
2020-11-17 $38.81 $38.99 $38.76 $38.90 $35.61 7,253
2020-11-16 $38.90 $38.98 $38.76 $38.81 $35.52 27,788
2020-11-13 $38.29 $38.60 $38.29 $38.60 $35.33 12,309
2020-11-12 $38.35 $38.39 $38.03 $38.06 $34.84 1,716
2020-11-11 $38.64 $38.67 $38.54 $38.66 $35.39 11,221
2020-11-10 $38.09 $38.45 $38.09 $38.32 $35.07 19,729
2020-11-09 $38.26 $38.26 $37.64 $37.64 $34.45 18,229
2020-11-06 $36.58 $36.67 $36.50 $36.61 $33.51 4,031
2020-11-05 $36.55 $36.55 $36.34 $36.49 $33.40 2,781
2020-11-04 $35.66 $36.14 $35.51 $35.90 $32.86 5,627
2020-11-03 $35.52 $35.71 $35.51 $35.68 $32.66 4,155
2020-11-02 $34.68 $34.80 $34.58 $34.78 $31.84 11,686
2020-10-30 $34.30 $34.30 $34.05 $34.23 $31.34 6,426
2020-10-29 $34.37 $34.55 $34.20 $34.55 $31.63 9,433
2020-10-28 $34.67 $34.67 $34.35 $34.35 $31.44 5,647
2020-10-27 $35.84 $35.84 $35.59 $35.59 $32.58 2,736
2020-10-26 $36.19 $36.19 $35.92 $36.04 $32.99 8,394
2020-10-23 $36.43 $36.54 $36.36 $36.54 $33.45 11,273
2020-10-22 $36.17 $36.30 $36.09 $36.29 $33.22 4,013
2020-10-21 $36.36 $36.45 $36.33 $36.36 $33.28 1,499
2020-10-20 $36.47 $36.56 $36.41 $36.41 $33.33 3,678
2020-10-19 $36.51 $36.53 $36.19 $36.19 $33.13 7,820
2020-10-16 $36.31 $36.50 $36.31 $36.44 $33.36 37,423
2020-10-15 $35.94 $36.30 $35.94 $36.25 $33.19 4,467
2020-10-14 $36.88 $36.96 $36.78 $36.82 $33.70 3,283
2020-10-13 $36.84 $36.85 $36.74 $36.81 $33.69 5,233
2020-10-12 $36.98 $37.14 $36.97 $37.10 $33.96 2,319
2020-10-09 $36.88 $36.98 $36.88 $36.97 $33.84 5,362
2020-10-08 $36.77 $36.87 $36.77 $36.85 $33.73 4,151
2020-10-07 $36.54 $36.64 $36.40 $36.61 $33.52 8,179
2020-10-06 $36.66 $36.67 $36.20 $36.23 $33.16 7,647
2020-10-05 $36.30 $36.56 $36.30 $36.56 $33.47 7,671
2020-10-02 $35.69 $36.12 $35.69 $36.05 $33.00 8,750
2020-10-01 $35.97 $35.97 $35.83 $35.96 $32.92 58,940
2020-09-30 $36.04 $36.11 $35.98 $35.98 $32.93 4,852
2020-09-29 $36.04 $36.15 $35.94 $36.03 $32.98 3,080
2020-09-28 $35.91 $36.04 $35.87 $36.02 $32.98 9,373
2020-09-25 $35.33 $35.61 $35.17 $35.61 $32.59 5,578
2020-09-24 $35.64 $35.84 $35.40 $35.49 $32.49 66,961
2020-09-23 $36.08 $36.14 $35.57 $35.60 $32.59 14,103
2020-09-22 $35.94 $36.01 $35.64 $35.92 $32.89 33,346
2020-09-21 $36.44 $36.44 $36.10 $36.32 $32.84 15,839
2020-09-18 $37.48 $37.55 $37.20 $37.35 $33.77 172,666
2020-09-17 $37.37 $37.50 $37.31 $37.49 $33.90 9,394
2020-09-16 $37.46 $37.78 $37.45 $37.50 $33.91 183,560
2020-09-15 $37.54 $37.66 $37.45 $37.51 $33.92 150,719
2020-09-14 $37.31 $37.31 $37.11 $37.17 $33.61 138,402
2020-09-11 $36.91 $37.16 $36.84 $37.10 $33.55 144,405
2020-09-10 $37.22 $37.22 $36.59 $36.59 $33.08 7,237
2020-09-09 $37.02 $37.23 $37.02 $37.18 $33.62 8,069
2020-09-08 $36.42 $36.65 $36.40 $36.43 $32.94 7,964
2020-09-04 $36.88 $36.99 $36.42 $36.93 $33.39 10,842
2020-09-03 $37.35 $37.36 $36.65 $36.76 $33.24 4,452
2020-09-02 $37.22 $37.46 $37.22 $37.46 $33.87 3,600
2020-09-01 $37.14 $37.14 $36.92 $37.00 $33.46 7,691
2020-08-31 $37.26 $37.26 $37.12 $37.14 $33.58 3,190
2020-08-28 $37.04 $37.26 $37.04 $37.24 $33.67 6,393
2020-08-27 $37.32 $37.32 $37.08 $37.11 $33.55 1,391
2020-08-26 $37.29 $37.49 $37.29 $37.45 $33.86 11,502
2020-08-25 $37.58 $37.58 $37.22 $37.39 $33.81 5,192
2020-08-24 $37.42 $37.46 $37.37 $37.46 $33.87 3,468
2020-08-21 $36.85 $36.94 $36.74 $36.94 $33.40 4,613
2020-08-20 $37.05 $37.24 $37.00 $37.24 $33.67 5,885
2020-08-19 $37.72 $37.72 $37.33 $37.33 $33.76 8,452
2020-08-18 $37.78 $37.82 $37.60 $37.63 $34.03 3,599
2020-08-17 $37.59 $37.64 $37.52 $37.61 $34.01 13,621
2020-08-14 $37.28 $37.46 $37.26 $37.34 $33.77 12,270
2020-08-13 $37.80 $37.85 $37.50 $37.57 $33.97 8,247
2020-08-12 $37.75 $37.94 $37.74 $37.78 $34.16 6,298
2020-08-11 $37.45 $37.45 $36.95 $36.95 $33.41 10,700
2020-08-10 $36.76 $36.84 $36.64 $36.84 $33.31 15,280
2020-08-07 $36.34 $36.58 $36.34 $36.58 $33.08 4,422
2020-08-06 $36.74 $36.90 $36.64 $36.90 $33.36 5,087
2020-08-05 $37.15 $37.15 $36.93 $36.94 $33.40 2,616
2020-08-04 $36.28 $36.70 $36.28 $36.70 $33.19 7,261
2020-08-03 $36.06 $36.34 $36.06 $36.33 $32.85 5,203
2020-07-31 $36.21 $36.21 $35.51 $35.68 $32.27 11,784
2020-07-30 $36.20 $36.54 $36.02 $36.52 $33.02 6,673
2020-07-29 $36.92 $37.14 $36.91 $37.07 $33.52 4,585
2020-07-28 $36.86 $37.06 $36.86 $36.89 $33.36 6,572
2020-07-27 $36.96 $37.15 $36.96 $37.12 $33.57 12,354
2020-07-24 $36.80 $36.87 $36.66 $36.73 $33.21 15,547
2020-07-23 $37.09 $37.09 $36.80 $36.82 $33.29 4,662
2020-07-22 $37.07 $37.07 $36.94 $37.07 $33.52 4,254
2020-07-21 $37.07 $37.24 $37.04 $37.04 $33.49 6,929
2020-07-20 $36.78 $37.07 $36.78 $37.01 $33.47 13,585
2020-07-17 $36.70 $36.90 $36.70 $36.88 $33.35 15,330
2020-07-16 $36.65 $36.72 $36.51 $36.56 $33.06 7,540
2020-07-15 $36.68 $36.90 $36.60 $36.71 $33.19 9,665
2020-07-14 $35.81 $36.37 $35.81 $36.37 $32.89 7,200
2020-07-13 $36.05 $36.23 $35.65 $35.65 $32.24 3,477
2020-07-10 $35.64 $35.91 $35.58 $35.91 $32.47 6,310
2020-07-09 $35.89 $35.89 $35.39 $35.58 $32.17 8,795
2020-07-08 $35.90 $36.14 $35.88 $36.14 $32.68 2,106
2020-07-07 $35.95 $36.11 $35.80 $35.80 $32.37 54,791
2020-07-06 $36.27 $36.32 $36.24 $36.30 $32.82 82,633
2020-07-02 $35.99 $36.02 $35.88 $35.88 $32.44 6,393
2020-07-01 $35.41 $35.63 $35.41 $35.60 $32.19 4,599
2020-06-30 $35.30 $35.53 $35.30 $35.53 $32.13 5,249
2020-06-29 $35.34 $35.54 $35.24 $35.50 $32.10 11,141
2020-06-26 $35.71 $35.71 $35.15 $35.22 $31.85 5,094
2020-06-25 $35.38 $35.77 $35.24 $35.72 $32.30 87,301
2020-06-24 $35.92 $35.92 $35.34 $35.37 $31.98 3,904
2020-06-23 $36.48 $36.60 $36.29 $36.29 $32.81 18,275
2020-06-22 $36.20 $36.48 $36.20 $36.43 $32.55 58,239
2020-06-19 $36.42 $36.42 $35.95 $35.97 $32.14 6,113
2020-06-18 $36.08 $36.12 $36.03 $36.10 $32.26 5,064
2020-06-17 $36.31 $36.45 $36.21 $36.24 $32.39 5,912
2020-06-16 $36.42 $36.42 $36.00 $36.10 $32.26 4,548
2020-06-15 $34.83 $35.75 $34.83 $35.68 $31.88 12,733
2020-06-12 $35.83 $35.85 $35.16 $35.61 $31.82 7,365
2020-06-11 $36.09 $36.10 $34.94 $35.00 $31.28 6,353
2020-06-10 $37.13 $37.15 $37.02 $37.12 $33.17 5,905
2020-06-09 $37.03 $37.22 $37.00 $37.15 $33.20 9,490
2020-06-08 $37.40 $37.71 $37.36 $37.71 $33.70 6,373
2020-06-05 $37.12 $37.37 $37.06 $37.10 $33.15 14,977
2020-06-04 $36.46 $36.69 $36.41 $36.45 $32.57 17,886
2020-06-03 $36.45 $36.87 $36.38 $36.81 $32.89 7,683
2020-06-02 $35.80 $35.94 $35.78 $35.94 $32.12 7,032
2020-06-01 $34.92 $35.48 $34.92 $35.48 $31.71 5,880
2020-05-29 $34.59 $34.66 $34.36 $34.66 $30.97 7,708
2020-05-28 $34.81 $35.05 $34.79 $34.85 $31.14 12,030
2020-05-27 $34.35 $34.45 $34.14 $34.45 $30.79 2,817
2020-05-26 $34.11 $34.17 $34.03 $34.03 $30.41 29,680
2020-05-22 $33.18 $33.31 $33.14 $33.26 $29.72 3,990
2020-05-21 $33.82 $33.82 $33.41 $33.47 $29.91 3,067
2020-05-20 $33.75 $33.99 $33.72 $33.80 $30.20 7,816
2020-05-19 $33.50 $33.56 $33.26 $33.26 $29.72 7,040
2020-05-18 $33.27 $33.89 $33.27 $33.86 $30.26 14,135
2020-05-15 $32.53 $32.53 $32.31 $32.48 $29.02 4,955
2020-05-14 $32.09 $32.45 $31.87 $32.45 $29.00 7,146
2020-05-13 $33.10 $33.14 $32.63 $32.74 $29.26 7,436
2020-05-12 $33.44 $33.55 $33.00 $33.00 $29.49 4,600
2020-05-11 $33.09 $33.27 $33.08 $33.20 $29.67 2,773
2020-05-08 $33.17 $33.33 $33.17 $33.30 $29.76 8,773
2020-05-07 $32.69 $32.88 $32.65 $32.73 $29.25 7,427
2020-05-06 $32.89 $32.89 $32.46 $32.46 $29.01 3,561
2020-05-05 $33.06 $33.06 $32.80 $32.82 $29.33 1,421
2020-05-04 $32.35 $32.62 $32.33 $32.62 $29.15 4,065
2020-05-01 $32.77 $32.89 $32.54 $32.75 $29.27 46,045
2020-04-30 $33.70 $33.70 $33.37 $33.51 $29.95 5,466
2020-04-29 $33.81 $34.08 $33.81 $33.98 $30.37 22,822
2020-04-28 $33.44 $33.44 $33.05 $33.12 $29.60 15,247
2020-04-27 $32.66 $32.92 $32.59 $32.88 $29.38 8,275
2020-04-24 $32.30 $32.44 $32.12 $32.37 $28.93 5,423
2020-04-23 $32.18 $32.54 $31.94 $31.94 $28.54 11,203
2020-04-22 $32.10 $32.10 $31.93 $32.04 $28.63 21,727
2020-04-21 $31.58 $31.86 $31.39 $31.54 $28.18 17,067
2020-04-20 $32.18 $32.64 $32.18 $32.20 $28.77 15,912
2020-04-17 $32.56 $32.84 $32.42 $32.84 $29.35 18,184
2020-04-16 $32.13 $32.20 $31.78 $31.94 $28.54 48,698
2020-04-15 $32.18 $32.18 $31.95 $31.99 $28.59 17,988
2020-04-14 $33.09 $33.26 $32.92 $33.01 $29.50 16,871
2020-04-13 $32.82 $32.89 $32.42 $32.63 $29.16 16,132
2020-04-09 $32.80 $33.06 $32.74 $32.94 $29.44 35,631
2020-04-08 $31.94 $32.22 $31.82 $32.10 $28.69 9,671
2020-04-07 $32.79 $32.79 $31.80 $31.87 $28.48 26,296
2020-04-06 $31.33 $31.72 $30.95 $31.71 $28.34 50,305
2020-04-03 $30.43 $30.61 $30.11 $30.28 $27.06 17,503
2020-04-02 $30.60 $31.20 $30.43 $31.07 $27.76 10,570
2020-04-01 $30.74 $30.97 $30.32 $30.34 $27.11 12,588
2020-03-31 $31.14 $31.71 $31.14 $31.45 $28.10 44,735
2020-03-30 $31.13 $31.60 $31.10 $31.60 $28.24 20,572
2020-03-27 $30.89 $31.40 $30.70 $30.96 $27.67 341,274
2020-03-26 $30.90 $31.94 $30.86 $31.92 $28.52 44,066
2020-03-25 $30.04 $31.07 $29.74 $30.73 $27.46 149,422
2020-03-24 $29.62 $30.04 $29.14 $29.86 $26.68 82,265
2020-03-23 $27.97 $28.46 $27.35 $27.81 $24.68 151,160
2020-03-20 $29.12 $29.20 $27.86 $27.86 $24.72 112,028
2020-03-19 $27.98 $28.91 $27.86 $28.38 $25.19 179,284
2020-03-18 $28.21 $28.77 $27.47 $28.09 $24.93 49,300
2020-03-17 $28.71 $29.82 $28.41 $29.72 $26.37 45,536
2020-03-16 $28.31 $29.27 $27.75 $28.36 $25.17 51,119
2020-03-13 $31.68 $31.68 $29.94 $31.44 $27.90 40,010
2020-03-12 $30.90 $30.90 $29.37 $29.90 $26.53 67,050
2020-03-11 $34.00 $34.07 $33.19 $33.44 $29.68 34,709
2020-03-10 $35.43 $35.43 $34.26 $35.26 $31.29 31,343
2020-03-09 $34.59 $35.29 $34.13 $34.28 $30.42 22,111
2020-03-06 $37.34 $37.50 $37.15 $37.44 $33.23 17,531
2020-03-05 $38.36 $38.42 $37.96 $38.07 $33.78 7,359
2020-03-04 $38.45 $39.09 $38.36 $39.09 $34.69 7,995
2020-03-03 $38.08 $38.55 $37.45 $37.70 $33.46 21,912
2020-03-02 $37.52 $38.21 $37.40 $38.21 $33.91 27,609
2020-02-28 $37.21 $37.58 $36.76 $37.58 $33.35 152,180
2020-02-27 $38.68 $38.86 $38.10 $38.10 $33.81 11,701
2020-02-26 $39.37 $39.67 $39.08 $39.16 $34.75 177,811
2020-02-25 $40.03 $40.03 $39.11 $39.11 $34.71 12,807
2020-02-24 $39.72 $40.10 $39.72 $39.84 $35.36 165,154
2020-02-21 $41.27 $41.27 $41.19 $41.24 $36.60 4,518
2020-02-20 $41.57 $41.57 $41.24 $41.42 $36.76 2,347
2020-02-19 $41.65 $41.68 $41.62 $41.64 $36.95 6,945
2020-02-18 $41.41 $41.45 $41.38 $41.40 $36.74 4,953
2020-02-14 $41.74 $41.74 $41.60 $41.69 $37.00 4,332
2020-02-13 $41.75 $41.87 $41.67 $41.77 $37.07 3,791
2020-02-12 $42.06 $42.11 $42.04 $42.11 $37.37 4,179
2020-02-11 $42.00 $42.00 $41.88 $41.91 $37.19 5,637
2020-02-10 $41.54 $41.70 $41.54 $41.70 $37.01 7,155
2020-02-07 $41.85 $41.85 $41.64 $41.64 $36.95 2,350
2020-02-06 $42.17 $42.22 $42.15 $42.15 $37.41 3,528
2020-02-05 $42.00 $42.05 $41.96 $42.04 $37.31 4,259
2020-02-04 $41.70 $41.83 $41.70 $41.75 $37.05 3,675
2020-02-03 $41.23 $41.33 $41.15 $41.17 $36.54 7,214
2020-01-31 $41.45 $41.45 $41.24 $41.28 $36.63 7,255
2020-01-30 $41.62 $41.87 $41.54 $41.87 $37.16 4,400
2020-01-29 $41.90 $42.00 $41.89 $41.91 $37.19 3,642
2020-01-28 $41.68 $41.97 $41.68 $41.96 $37.24 6,015
2020-01-27 $41.62 $41.65 $41.52 $41.56 $36.88 12,965
2020-01-24 $42.68 $42.68 $42.30 $42.38 $37.61 3,641
2020-01-23 $42.50 $42.58 $42.30 $42.58 $37.79 6,892
2020-01-22 $42.82 $42.82 $42.70 $42.73 $37.92 5,997
2020-01-21 $42.83 $42.83 $42.68 $42.68 $37.88 5,719
2020-01-17 $43.10 $43.10 $42.98 $43.06 $38.21 4,309
2020-01-16 $42.78 $42.92 $42.76 $42.91 $38.08 2,248
2020-01-15 $42.60 $42.75 $42.60 $42.69 $37.88 6,536
2020-01-14 $42.60 $42.78 $42.60 $42.66 $37.86 5,183
2020-01-13 $42.67 $42.80 $42.59 $42.80 $37.98 1,438
2020-01-10 $42.68 $42.77 $42.57 $42.57 $37.78 4,735
2020-01-09 $42.73 $42.73 $42.62 $42.68 $37.88 4,216
2020-01-08 $42.59 $42.78 $42.59 $42.71 $37.90 2,725
2020-01-07 $42.66 $42.66 $42.58 $42.59 $37.80 100,911
2020-01-06 $42.54 $42.80 $42.54 $42.80 $37.98 5,100
2020-01-03 $42.63 $42.74 $42.53 $42.53 $37.74 5,138
2020-01-02 $42.84 $42.97 $42.81 $42.97 $38.13 5,269
2019-12-31 $42.52 $42.62 $42.42 $42.62 $37.82 5,873
2019-12-30 $42.80 $42.80 $42.48 $42.48 $37.70 13,226
2019-12-27 $42.98 $42.98 $42.82 $42.82 $38.00 3,901
2019-12-26 $42.63 $42.73 $42.60 $42.69 $37.88 23,564
2019-12-24 $42.59 $42.59 $42.51 $42.53 $37.74 7,017
2019-12-23 $42.48 $42.61 $42.48 $42.61 $37.81 89,260
2019-12-20 $43.05 $43.11 $42.95 $42.95 $37.76 4,170
2019-12-19 $42.86 $42.99 $42.86 $42.94 $37.75 2,338
2019-12-18 $43.03 $43.03 $42.93 $42.99 $37.80 4,274
2019-12-17 $43.11 $43.11 $43.03 $43.07 $37.87 2,363
2019-12-16 $43.22 $43.32 $43.22 $43.26 $38.03 4,921
2019-12-13 $42.75 $42.94 $42.73 $42.84 $37.66 5,129
2019-12-12 $42.29 $42.45 $42.19 $42.45 $37.32 8,439
2019-12-11 $41.96 $42.20 $41.96 $42.20 $37.10 2,850
2019-12-10 $41.90 $42.03 $41.77 $41.94 $36.87 43,037
2019-12-09 $41.96 $42.07 $41.92 $41.92 $36.86 3,854
2019-12-06 $42.07 $42.13 $42.04 $42.10 $37.01 38,345
2019-12-05 $41.81 $41.81 $41.71 $41.75 $36.71 5,495
2019-12-04 $41.64 $41.81 $41.64 $41.81 $36.76 4,992
2019-12-03 $41.17 $41.43 $41.17 $41.43 $36.43 4,474
2019-12-02 $41.80 $41.80 $41.44 $41.56 $36.54 4,098
2019-11-29 $41.83 $41.87 $41.83 $41.83 $36.78 752
2019-11-27 $42.01 $42.14 $42.01 $42.12 $37.03 6,586
2019-11-26 $41.90 $41.96 $41.88 $41.96 $36.89 4,273
2019-11-25 $42.05 $42.08 $42.03 $42.08 $37.00 37,210
2019-11-22 $41.79 $41.82 $41.72 $41.76 $36.72 3,797
2019-11-21 $41.77 $41.77 $41.55 $41.68 $36.64 7,516
2019-11-20 $41.70 $41.85 $41.63 $41.71 $36.67 4,294
2019-11-19 $42.04 $42.08 $41.96 $41.99 $36.92 3,695
2019-11-18 $42.02 $42.15 $42.02 $42.12 $37.03 3,597
2019-11-15 $41.96 $42.03 $41.96 $42.03 $36.95 2,617
2019-11-14 $41.80 $41.85 $41.75 $41.85 $36.79 3,261
2019-11-13 $41.95 $42.04 $41.95 $42.01 $36.94 7,134
2019-11-12 $42.16 $42.25 $42.12 $42.14 $37.05 5,436
2019-11-11 $41.90 $42.09 $41.90 $42.07 $36.99 14,610
2019-11-08 $42.03 $42.11 $42.02 $42.11 $37.02 2,998
2019-11-07 $42.25 $42.25 $42.11 $42.14 $37.05 4,867
2019-11-06 $42.24 $42.24 $42.05 $42.08 $37.00 6,872
2019-11-05 $42.14 $42.16 $42.08 $42.14 $37.05 3,063
2019-11-04 $42.31 $42.35 $42.19 $42.23 $37.13 32,133
2019-11-01 $41.98 $42.05 $41.98 $42.02 $36.94 8,442
2019-10-31 $41.85 $41.85 $41.59 $41.71 $36.67 5,325
2019-10-30 $41.61 $41.87 $41.60 $41.86 $36.80 1,979
2019-10-29 $41.60 $41.68 $41.60 $41.66 $36.63 2,976
2019-10-28 $41.80 $41.83 $41.74 $41.78 $36.73 2,706
2019-10-25 $41.61 $41.69 $41.60 $41.69 $36.65 4,076
2019-10-24 $41.73 $41.77 $41.70 $41.77 $36.72 1,914
2019-10-23 $41.60 $41.73 $41.60 $41.73 $36.69 2,272
2019-10-22 $41.55 $41.62 $41.40 $41.40 $36.40 4,392
2019-10-21 $41.42 $41.51 $41.39 $41.43 $36.43 10,319
2019-10-18 $41.12 $41.24 $41.10 $41.22 $36.24 32,657
2019-10-17 $41.32 $41.38 $41.13 $41.22 $36.24 4,837
2019-10-16 $41.10 $41.17 $41.10 $41.12 $36.15 1,730
2019-10-15 $40.84 $41.23 $40.83 $41.13 $36.16 9,694
2019-10-14 $40.63 $40.75 $40.63 $40.67 $35.76 6,042
2019-10-11 $40.72 $40.98 $40.72 $40.81 $35.88 9,606
2019-10-10 $39.90 $40.11 $39.90 $40.10 $35.26 6,117
2019-10-09 $39.78 $39.78 $39.68 $39.75 $34.95 6,291
2019-10-08 $39.59 $39.62 $39.43 $39.43 $34.67 5,823
2019-10-07 $39.81 $39.97 $39.80 $39.80 $34.99 3,976
2019-10-04 $39.46 $39.78 $39.46 $39.76 $34.96 5,798
2019-10-03 $39.26 $39.50 $39.26 $39.48 $34.71 3,199
2019-10-02 $39.59 $39.59 $39.21 $39.31 $34.56 4,367
2019-10-01 $40.33 $40.33 $40.08 $40.14 $35.29 6,371
2019-09-30 $40.27 $40.44 $40.27 $40.38 $35.50 5,873
2019-09-27 $40.42 $40.47 $40.20 $40.25 $35.39 5,119
2019-09-26 $40.51 $40.51 $40.33 $40.33 $35.46 62,650
2019-09-25 $40.33 $40.40 $40.31 $40.36 $35.48 3,459
2019-09-24 $40.75 $40.76 $40.40 $40.47 $35.58 33,808
2019-09-23 $41.07 $41.19 $41.01 $41.16 $35.77 9,403
2019-09-20 $41.41 $41.51 $41.32 $41.32 $35.91 8,002
2019-09-19 $41.50 $41.56 $41.40 $41.40 $35.98 30,523
2019-09-18 $41.23 $41.37 $41.11 $41.37 $35.95 17,800
2019-09-17 $41.18 $41.40 $41.18 $41.40 $35.98 5,789
2019-09-16 $41.35 $41.38 $41.28 $41.28 $35.87 5,807
2019-09-13 $41.33 $41.48 $41.33 $41.35 $35.93 8,138
2019-09-12 $41.03 $41.26 $41.03 $41.23 $35.83 32,004
2019-09-11 $40.94 $41.00 $40.91 $41.00 $35.63 5,100
2019-09-10 $40.57 $40.82 $40.57 $40.75 $35.41 6,494
2019-09-09 $40.51 $40.54 $40.46 $40.50 $35.19 2,101
2019-09-06 $40.45 $40.55 $40.45 $40.48 $35.18 4,405
2019-09-05 $40.43 $40.51 $40.41 $40.43 $35.13 9,084
2019-09-04 $40.00 $40.22 $40.00 $40.18 $34.92 17,477
2019-09-03 $39.46 $39.75 $39.46 $39.75 $34.54 78,318
2019-08-30 $39.78 $39.79 $39.53 $39.67 $34.47 5,353
2019-08-29 $39.52 $39.54 $39.46 $39.49 $34.32 6,654
2019-08-28 $39.05 $39.26 $38.96 $39.15 $34.02 12,150
2019-08-27 $39.16 $39.20 $39.05 $39.07 $33.95 205,983
2019-08-26 $39.00 $39.03 $38.85 $38.93 $33.83 89,908
2019-08-23 $38.95 $39.07 $38.62 $38.64 $33.58 142,979
2019-08-22 $39.19 $39.26 $39.05 $39.16 $34.03 4,819
2019-08-21 $39.29 $39.29 $39.21 $39.22 $34.08 7,095
2019-08-20 $39.02 $39.02 $38.94 $38.94 $33.84 5,263
2019-08-19 $39.19 $39.23 $39.14 $39.16 $34.03 6,351
2019-08-16 $38.76 $38.90 $38.76 $38.90 $33.81 5,488
2019-08-15 $38.54 $38.58 $38.38 $38.53 $33.48 16,191
2019-08-14 $38.83 $38.83 $38.51 $38.52 $33.47 3,820
2019-08-13 $39.13 $39.51 $39.13 $39.51 $34.33 11,848
2019-08-12 $39.30 $39.30 $39.08 $39.14 $34.01 3,790
2019-08-09 $39.46 $39.52 $39.40 $39.48 $34.31 1,659
2019-08-08 $39.62 $39.84 $39.60 $39.81 $34.59 7,860
2019-08-07 $39.03 $39.44 $39.03 $39.43 $34.26 7,731
2019-08-06 $39.30 $39.37 $39.05 $39.27 $34.13 49,023
2019-08-05 $39.20 $39.20 $38.83 $38.96 $33.86 7,595
2019-08-02 $39.98 $39.98 $39.66 $39.74 $34.53 3,811
2019-08-01 $40.21 $40.55 $39.98 $40.07 $34.82 46,924
2019-07-31 $40.61 $40.61 $40.09 $40.23 $34.96 4,330
2019-07-30 $40.64 $40.65 $40.51 $40.53 $35.22 4,907
2019-07-29 $41.08 $41.08 $41.04 $41.06 $35.68 2,265
2019-07-26 $41.00 $41.06 $40.97 $41.03 $35.65 6,410
2019-07-25 $41.17 $41.17 $40.93 $40.93 $35.57 3,677
2019-07-24 $41.19 $41.26 $41.19 $41.25 $35.85 7,427
2019-07-23 $41.35 $41.35 $41.23 $41.33 $35.92 7,368
2019-07-22 $40.94 $40.98 $40.92 $40.93 $35.57 1,288
2019-07-19 $40.90 $40.97 $40.84 $40.84 $35.49 2,793
2019-07-18 $40.67 $40.97 $40.59 $40.97 $35.60 5,933
2019-07-17 $40.87 $40.92 $40.82 $40.82 $35.47 2,434
2019-07-16 $40.99 $41.00 $40.88 $40.88 $35.52 14,619
2019-07-15 $41.18 $41.20 $41.14 $41.16 $35.77 3,288
2019-07-12 $41.10 $41.10 $41.01 $41.07 $35.69 7,121
2019-07-11 $41.16 $41.16 $40.97 $41.05 $35.67 4,636
2019-07-10 $41.06 $41.12 $40.97 $41.06 $35.68 7,012
2019-07-09 $40.87 $40.92 $40.81 $40.90 $35.54 3,844
2019-07-08 $41.12 $41.13 $41.11 $41.11 $35.72 953
2019-07-05 $41.23 $41.30 $41.08 $41.28 $35.87 3,797
2019-07-03 $41.71 $41.75 $41.64 $41.72 $36.25 2,183
2019-07-02 $41.42 $41.52 $41.42 $41.47 $36.04 3,601
2019-07-01 $41.54 $41.54 $41.22 $41.30 $35.89 5,829
2019-06-28 $41.11 $41.13 $41.06 $41.09 $35.71 5,030
2019-06-27 $41.02 $41.09 $41.01 $41.05 $35.67 4,229
2019-06-26 $40.87 $40.96 $40.85 $40.86 $35.51 5,208
2019-06-25 $40.92 $40.92 $40.67 $40.67 $35.34 135,537
2019-06-24 $40.92 $40.98 $40.91 $40.93 $35.57 119,025
2019-06-21 $41.41 $41.56 $41.41 $41.55 $35.57 8,330
2019-06-20 $41.60 $41.64 $41.46 $41.60 $35.62 5,630
2019-06-19 $41.11 $41.31 $41.11 $41.31 $35.36 5,697
2019-06-18 $40.99 $41.17 $40.99 $41.14 $35.22 2,228
2019-06-17 $40.61 $40.66 $40.59 $40.59 $34.75 2,482
2019-06-14 $40.83 $40.83 $40.77 $40.80 $34.93 2,852
2019-06-13 $41.16 $41.16 $41.01 $41.02 $35.12 2,132
2019-06-12 $41.17 $41.18 $41.00 $41.00 $35.10 3,975
2019-06-11 $41.32 $41.32 $41.19 $41.24 $35.31 8,672
2019-06-10 $41.04 $41.10 $41.01 $41.02 $35.12 4,280
2019-06-07 $40.92 $41.09 $40.92 $41.03 $35.13 4,297
2019-06-06 $40.44 $40.59 $40.42 $40.50 $34.67 16,427
2019-06-05 $40.45 $40.45 $40.16 $40.22 $34.43 4,563
2019-06-04 $40.13 $40.31 $40.10 $40.31 $34.51 18,227
2019-06-03 $39.60 $39.77 $39.56 $39.77 $34.05 3,485
2019-05-31 $39.38 $39.55 $39.38 $39.50 $33.82 9,126
2019-05-30 $39.74 $39.82 $39.74 $39.79 $34.07 6,252
2019-05-29 $39.70 $39.78 $39.57 $39.70 $33.99 73,884
2019-05-28 $40.26 $40.28 $39.96 $39.96 $34.21 2,462
2019-05-24 $40.25 $40.30 $40.16 $40.30 $34.50 5,317
2019-05-23 $39.78 $39.97 $39.78 $39.90 $34.16 5,301
2019-05-22 $40.31 $40.33 $40.29 $40.32 $34.52 2,285
2019-05-21 $40.34 $40.48 $40.34 $40.46 $34.64 5,146
2019-05-20 $40.24 $40.40 $40.21 $40.31 $34.51 38,265
2019-05-17 $40.40 $40.46 $40.32 $40.35 $34.54 7,321
2019-05-16 $40.38 $40.61 $40.38 $40.47 $34.65 7,552
2019-05-15 $39.91 $40.29 $39.91 $40.24 $34.45 5,732
2019-05-14 $40.12 $40.25 $40.12 $40.15 $34.37 3,519
2019-05-13 $40.00 $40.03 $39.81 $39.91 $34.17 9,720
2019-05-10 $40.38 $40.65 $40.23 $40.65 $34.80 5,854
2019-05-09 $40.20 $40.45 $40.09 $40.35 $34.54 6,797
2019-05-08 $40.45 $40.55 $40.45 $40.47 $34.65 4,477
2019-05-07 $40.88 $40.88 $40.44 $40.56 $34.72 8,245
2019-05-06 $40.50 $41.04 $40.50 $41.04 $35.14 6,738
2019-05-03 $41.12 $41.35 $41.12 $41.34 $35.39 12,363
2019-05-02 $41.14 $41.14 $40.91 $40.94 $35.05 21,598
2019-05-01 $41.48 $41.50 $41.10 $41.10 $35.19 31,545
2019-04-30 $41.31 $41.48 $41.31 $41.48 $35.51 6,138
2019-04-29 $41.21 $41.31 $41.21 $41.31 $35.37 7,956
2019-04-26 $41.15 $41.26 $41.12 $41.24 $35.30 19,245
2019-04-25 $40.99 $41.10 $40.98 $41.08 $35.17 3,587
2019-04-24 $41.16 $41.16 $41.04 $41.07 $35.16 5,225
2019-04-23 $41.54 $41.61 $41.52 $41.61 $35.62 5,240
2019-04-22 $41.54 $41.65 $41.54 $41.62 $35.63 3,352
2019-04-18 $41.65 $41.66 $41.53 $41.59 $35.61 15,070
2019-04-17 $41.65 $41.66 $41.54 $41.63 $35.64 14,043
2019-04-16 $41.76 $41.76 $41.57 $41.57 $35.59 25,467
2019-04-15 $41.71 $41.74 $41.66 $41.70 $35.70 3,163
2019-04-12 $41.73 $41.77 $41.70 $41.71 $35.71 6,011
2019-04-11 $41.63 $41.65 $41.52 $41.59 $35.61 2,678
2019-04-10 $41.67 $41.83 $41.67 $41.78 $35.77 5,774
2019-04-09 $41.73 $41.73 $41.61 $41.61 $35.62 5,444
2019-04-08 $41.85 $41.85 $41.78 $41.85 $35.83 2,809
2019-04-05 $41.69 $41.74 $41.68 $41.74 $35.74 2,399
2019-04-04 $41.64 $41.76 $41.64 $41.76 $35.75 5,824
2019-04-03 $41.75 $41.91 $41.75 $41.81 $35.79 2,204
2019-04-02 $41.48 $41.57 $41.41 $41.55 $35.57 8,695
2019-04-01 $41.50 $41.52 $41.44 $41.52 $35.55 9,658
2019-03-29 $41.26 $41.26 $41.10 $41.17 $35.25 2,859
2019-03-28 $41.14 $41.14 $40.92 $41.01 $35.11 108,426
2019-03-27 $41.06 $41.20 $40.96 $41.20 $35.27 6,277
2019-03-26 $41.21 $41.23 $41.15 $41.18 $35.26 1,568
2019-03-25 $41.28 $41.38 $41.24 $41.35 $35.10 10,856
2019-03-22 $41.55 $41.61 $41.33 $41.34 $35.09 13,194
2019-03-21 $41.84 $42.06 $41.84 $42.06 $35.71 6,704
2019-03-20 $41.81 $42.25 $41.77 $42.07 $35.71 118,970
2019-03-19 $42.19 $42.21 $41.97 $42.05 $35.69 6,800
2019-03-18 $41.71 $41.90 $41.71 $41.89 $35.56 5,893
2019-03-15 $41.55 $41.64 $41.55 $41.60 $35.31 10,873
2019-03-14 $41.22 $41.31 $41.22 $41.27 $35.03 2,921
2019-03-13 $41.06 $41.27 $41.04 $41.24 $35.01 6,012
2019-03-12 $40.95 $40.96 $40.86 $40.91 $34.73 4,291
2019-03-11 $40.64 $40.87 $40.60 $40.87 $34.70 4,422
2019-03-08 $40.27 $40.52 $40.27 $40.50 $34.38 13,407
2019-03-07 $40.72 $40.72 $40.46 $40.46 $34.35 9,931
2019-03-06 $40.82 $40.83 $40.74 $40.78 $34.62 7,544
2019-03-05 $40.76 $40.88 $40.74 $40.87 $34.70 9,686
2019-03-04 $40.85 $40.85 $40.59 $40.64 $34.50 114,327
2019-03-01 $40.94 $40.99 $40.76 $40.81 $34.64 129,896
2019-02-28 $40.78 $40.92 $40.78 $40.80 $34.64 3,633
2019-02-27 $40.94 $40.94 $40.85 $40.85 $34.68 5,798
2019-02-26 $40.83 $41.12 $40.83 $41.07 $34.87 6,819
2019-02-25 $40.97 $40.98 $40.82 $40.82 $34.65 8,891
2019-02-22 $40.84 $40.98 $40.84 $40.87 $34.70 9,689
2019-02-21 $40.78 $40.83 $40.71 $40.74 $34.58 7,961
2019-02-20 $40.82 $41.01 $40.82 $40.91 $34.73 11,020
2019-02-19 $40.52 $40.83 $40.51 $40.80 $34.64 11,420
2019-02-15 $40.36 $40.55 $40.36 $40.55 $34.42 4,029
2019-02-14 $39.94 $40.15 $39.94 $40.03 $33.98 5,031
2019-02-13 $40.11 $40.13 $39.95 $39.95 $33.91 5,003
2019-02-12 $40.01 $40.08 $39.92 $40.05 $34.00 8,291
2019-02-11 $39.64 $39.71 $39.62 $39.68 $33.69 4,118
2019-02-08 $39.59 $39.74 $39.59 $39.74 $33.74 3,534
2019-02-07 $40.14 $40.14 $39.87 $39.96 $33.92 6,883
2019-02-06 $40.56 $40.56 $40.38 $40.41 $34.30 7,961
2019-02-05 $40.52 $40.71 $40.52 $40.66 $34.52 6,174
2019-02-04 $40.13 $40.34 $40.09 $40.31 $34.22 26,681
2019-02-01 $40.31 $40.38 $40.22 $40.29 $34.20 45,566
2019-01-31 $40.15 $40.39 $40.15 $40.29 $34.20 118,734
2019-01-30 $39.89 $40.35 $39.81 $40.17 $34.10 20,544
2019-01-29 $39.90 $39.92 $39.83 $39.84 $33.82 7,830
2019-01-28 $39.37 $39.57 $39.37 $39.54 $33.57 10,908
2019-01-25 $39.62 $39.72 $39.62 $39.64 $33.65 3,701
2019-01-24 $39.31 $39.41 $39.22 $39.30 $33.36 4,541
2019-01-23 $39.40 $39.45 $39.21 $39.30 $33.36 7,285
2019-01-22 $39.24 $39.28 $38.96 $39.05 $33.15 27,913
2019-01-18 $39.58 $39.72 $39.55 $39.70 $33.70 103,420
2019-01-17 $38.88 $39.34 $38.88 $39.33 $33.39 91,229
2019-01-16 $38.95 $39.06 $38.95 $39.01 $33.12 6,724
2019-01-15 $39.15 $39.15 $38.97 $39.12 $33.21 5,514
2019-01-14 $38.88 $39.03 $38.88 $38.96 $33.07 10,820
2019-01-11 $39.11 $39.25 $39.09 $39.16 $33.24 214,296
2019-01-10 $39.15 $39.41 $39.15 $39.41 $33.46 5,715
2019-01-09 $39.10 $39.30 $39.10 $39.23 $33.30 5,277
2019-01-08 $38.98 $38.98 $38.78 $38.92 $33.04 9,622
2019-01-07 $38.62 $38.89 $38.62 $38.79 $32.93 2,769
2019-01-04 $38.07 $38.65 $38.06 $38.57 $32.74 9,087
2019-01-03 $37.60 $37.80 $37.60 $37.69 $32.00 3,884
2019-01-02 $37.38 $37.69 $37.38 $37.68 $31.99 6,234
2018-12-31 $38.09 $38.09 $37.71 $37.90 $32.17 21,275
2018-12-28 $37.94 $37.94 $37.66 $37.75 $32.05 25,914
2018-12-27 $37.06 $37.52 $36.90 $37.50 $31.83 69,292
2018-12-26 $36.89 $37.73 $36.77 $37.73 $32.03 25,685
2018-12-24 $37.36 $37.37 $36.88 $36.91 $31.33 57,493
2018-12-21 $37.94 $38.07 $37.54 $37.60 $31.67 23,748
2018-12-20 $38.28 $38.37 $38.03 $38.09 $32.08 46,130
2018-12-19 $38.69 $38.91 $38.07 $38.24 $32.21 52,629
2018-12-18 $38.70 $38.70 $38.32 $38.46 $32.39 5,849
2018-12-17 $38.91 $38.91 $38.47 $38.55 $32.47 34,793
2018-12-14 $38.87 $38.99 $38.80 $38.80 $32.68 17,624
2018-12-13 $39.28 $39.38 $39.20 $39.24 $33.05 17,486
2018-12-12 $39.21 $39.46 $39.21 $39.24 $33.05 13,268
2018-12-11 $39.02 $39.03 $38.55 $38.73 $32.62 11,473
2018-12-10 $38.72 $38.72 $38.37 $38.62 $32.53 6,893
2018-12-07 $39.15 $39.30 $38.73 $38.80 $32.68 17,078
2018-12-06 $38.75 $39.05 $38.51 $39.03 $32.87 9,986
2018-12-04 $39.99 $40.03 $39.27 $39.29 $33.09 10,661
2018-12-03 $40.02 $40.03 $39.86 $39.98 $33.67 16,284
2018-11-30 $39.75 $39.75 $39.65 $39.72 $33.46 2,816
2018-11-29 $39.83 $39.98 $39.77 $39.88 $33.59 3,551
2018-11-28 $39.55 $40.16 $39.50 $40.16 $33.83 58,696
2018-11-27 $39.54 $39.61 $39.40 $39.60 $33.35 9,968
2018-11-26 $39.70 $39.71 $39.62 $39.68 $33.42 3,827
2018-11-23 $39.25 $39.25 $39.22 $39.22 $33.03 961
2018-11-21 $39.55 $39.71 $39.55 $39.56 $33.32 11,171
2018-11-20 $39.42 $39.56 $39.18 $39.18 $33.00 11,815
2018-11-19 $40.00 $40.01 $39.72 $39.81 $33.53 1,797
2018-11-16 $39.91 $40.03 $39.90 $40.01 $33.70 2,622
2018-11-15 $39.62 $39.91 $39.52 $39.88 $33.59 4,516
2018-11-14 $40.04 $40.06 $39.65 $39.96 $33.66 4,612
2018-11-13 $39.76 $39.90 $39.66 $39.68 $33.42 3,133
2018-11-12 $39.97 $39.97 $39.75 $39.75 $33.48 3,638
2018-11-09 $40.29 $40.29 $40.10 $40.19 $33.85 1,648
2018-11-08 $40.72 $40.76 $40.38 $40.42 $34.04 6,433
2018-11-07 $40.73 $40.88 $40.68 $40.88 $34.43 9,133
2018-11-06 $40.25 $40.28 $40.16 $40.26 $33.91 13,014
2018-11-05 $40.13 $40.28 $40.08 $40.18 $33.84 5,730
2018-11-02 $40.30 $40.30 $39.84 $40.07 $33.75 3,834
2018-11-01 $40.01 $40.18 $39.96 $40.18 $33.84 4,644
2018-10-31 $39.66 $39.77 $39.63 $39.63 $33.38 18,037
2018-10-30 $39.20 $39.54 $39.20 $39.54 $33.30 4,853
2018-10-29 $39.57 $39.61 $38.93 $38.93 $32.79 5,234
2018-10-26 $38.86 $39.35 $38.67 $39.05 $32.89 9,995
2018-10-25 $39.19 $39.46 $39.19 $39.28 $33.08 7,215
2018-10-24 $39.74 $39.74 $39.13 $39.18 $33.00 10,082
2018-10-23 $39.87 $40.11 $39.62 $40.11 $33.78 12,408
2018-10-22 $40.40 $40.42 $40.26 $40.40 $34.03 13,175
2018-10-19 $40.50 $40.69 $40.50 $40.63 $34.22 4,068
2018-10-18 $40.67 $40.81 $40.23 $40.29 $33.94 11,023
2018-10-17 $40.81 $40.86 $40.60 $40.69 $34.27 3,700
2018-10-16 $40.89 $41.07 $40.89 $41.07 $34.59 9,565
2018-10-15 $40.29 $40.52 $40.29 $40.44 $34.06 5,002
2018-10-12 $40.36 $40.36 $39.82 $40.16 $33.83 7,608
2018-10-11 $40.67 $40.67 $40.11 $40.21 $33.87 8,408
2018-10-10 $41.29 $41.29 $40.61 $40.65 $34.24 27,420
2018-10-09 $40.91 $41.18 $40.91 $41.15 $34.66 4,125
2018-10-08 $41.04 $41.14 $40.87 $41.14 $34.65 10,379
2018-10-05 $41.43 $41.45 $41.20 $41.30 $34.79 5,020
2018-10-04 $41.73 $41.73 $41.41 $41.54 $34.99 5,124
2018-10-03 $42.10 $42.10 $41.91 $41.94 $35.33 12,399
2018-10-02 $41.80 $41.95 $41.80 $41.88 $35.27 4,306
2018-10-01 $42.18 $42.18 $41.96 $41.96 $35.34 12,909
2018-09-28 $42.05 $42.23 $41.97 $42.04 $35.41 3,330
2018-09-27 $42.37 $42.57 $42.28 $42.35 $35.67 59,723
2018-09-26 $42.34 $42.43 $42.29 $42.29 $35.62 4,014
2018-09-25 $42.37 $42.38 $42.25 $42.27 $35.60 5,369
2018-09-24 $42.71 $42.71 $42.50 $42.51 $35.47 3,402
2018-09-21 $42.59 $42.74 $42.59 $42.68 $35.61 6,264
2018-09-20 $42.57 $42.71 $42.51 $42.71 $35.64 9,973
2018-09-19 $42.08 $42.24 $42.08 $42.22 $35.23 3,251
2018-09-18 $42.14 $42.26 $42.14 $42.26 $35.26 10,142
2018-09-17 $42.08 $42.09 $41.92 $41.99 $35.04 4,783
2018-09-14 $41.66 $41.71 $41.51 $41.62 $34.73 16,392
2018-09-13 $41.79 $41.79 $41.61 $41.68 $34.78 3,066
2018-09-12 $41.27 $41.58 $41.27 $41.49 $34.62 45,854
2018-09-11 $40.94 $41.26 $40.94 $41.21 $34.39 3,981
2018-09-10 $41.24 $41.25 $41.16 $41.18 $34.36 27,844
2018-09-07 $40.79 $40.98 $40.79 $40.88 $34.11 3,629
2018-09-06 $41.20 $41.21 $41.01 $41.10 $34.29 2,808
2018-09-05 $41.29 $41.33 $41.13 $41.20 $34.38 19,921
2018-09-04 $41.43 $41.50 $41.34 $41.47 $34.60 5,898
2018-08-31 $42.11 $42.11 $41.75 $41.87 $34.94 5,004
2018-08-30 $42.37 $42.47 $42.31 $42.31 $35.30 3,176
2018-08-29 $42.62 $42.81 $42.62 $42.80 $35.71 8,639
2018-08-28 $42.72 $42.75 $42.58 $42.58 $35.53 3,639
2018-08-27 $42.51 $42.77 $42.51 $42.70 $35.63 18,553
2018-08-24 $42.21 $42.32 $42.21 $42.30 $35.29 4,466
2018-08-23 $42.13 $42.17 $42.00 $42.02 $35.06 80,556
2018-08-22 $42.37 $42.41 $42.28 $42.32 $35.31 20,650
2018-08-21 $42.13 $42.21 $42.04 $42.13 $35.15 5,960
2018-08-20 $41.77 $41.94 $41.77 $41.82 $34.89 82,454
2018-08-17 $41.36 $41.72 $41.36 $41.72 $34.81 3,475
2018-08-16 $41.37 $41.55 $41.37 $41.38 $34.53 4,045
2018-08-15 $41.13 $41.17 $40.98 $41.08 $34.28 16,915
2018-08-14 $41.87 $41.87 $41.71 $41.79 $34.87 7,876
2018-08-13 $41.94 $41.96 $41.72 $41.81 $34.89 23,259
2018-08-10 $41.97 $42.01 $41.87 $41.89 $34.95 11,612
2018-08-09 $42.93 $42.94 $42.71 $42.71 $35.64 7,215
2018-08-08 $42.89 $43.08 $42.87 $43.02 $35.90 6,319
2018-08-07 $42.58 $43.09 $42.58 $43.09 $35.95 5,025
2018-08-06 $42.58 $42.81 $42.58 $42.72 $35.64 26,484
2018-08-03 $42.69 $42.89 $42.67 $42.89 $35.79 8,088
2018-08-02 $42.64 $42.76 $42.55 $42.76 $35.68 10,025
2018-08-01 $43.16 $43.16 $43.00 $43.00 $35.88 3,709
2018-07-31 $43.43 $43.51 $43.31 $43.34 $36.16 5,022
2018-07-30 $43.25 $43.35 $43.20 $43.20 $36.05 3,486
2018-07-27 $43.10 $43.20 $42.97 $43.00 $35.88 2,429
2018-07-26 $42.85 $42.91 $42.79 $42.79 $35.70 11,184
2018-07-25 $42.70 $42.99 $42.63 $42.99 $35.87 5,001
2018-07-24 $42.79 $42.85 $42.58 $42.62 $35.56 5,532
2018-07-23 $42.59 $42.59 $42.45 $42.53 $35.49 4,239
2018-07-20 $42.26 $42.48 $42.26 $42.47 $35.44 2,500
2018-07-19 $42.15 $42.33 $42.11 $42.24 $35.24 16,025
2018-07-18 $42.37 $42.45 $42.32 $42.45 $35.42 9,268
2018-07-17 $42.27 $42.48 $42.25 $42.46 $35.43 7,887
2018-07-16 $42.47 $42.47 $42.39 $42.46 $35.43 7,128
2018-07-13 $42.44 $42.52 $42.44 $42.51 $35.47 5,085
2018-07-12 $42.44 $42.56 $42.43 $42.50 $35.46 43,587
2018-07-11 $42.60 $42.69 $42.29 $42.34 $35.33 14,192
2018-07-10 $43.15 $43.22 $43.14 $43.22 $36.06 6,600
2018-07-09 $43.10 $43.17 $43.07 $43.14 $36.00 4,985
2018-07-06 $42.73 $42.92 $42.73 $42.89 $35.79 24,131
2018-07-05 $42.46 $42.55 $42.40 $42.50 $35.46 11,856
2018-07-03 $42.00 $42.07 $41.82 $41.82 $34.89 3,402
2018-07-02 $41.50 $41.58 $41.41 $41.57 $34.69 38,458
2018-06-29 $41.96 $42.06 $41.84 $41.84 $34.91 22,827
2018-06-28 $41.51 $41.70 $41.43 $41.65 $34.75 26,511
2018-06-27 $41.82 $41.96 $41.37 $41.37 $34.52 48,003
2018-06-26 $41.76 $41.85 $41.68 $41.73 $34.82 38,756
2018-06-25 $41.71 $41.81 $41.68 $41.79 $34.87 83,334
2018-06-22 $42.89 $42.96 $42.73 $42.86 $35.17 19,829
2018-06-21 $42.46 $42.46 $42.39 $42.40 $34.79 4,565
2018-06-20 $42.78 $42.78 $42.61 $42.66 $35.00 5,430
2018-06-19 $42.50 $42.72 $42.47 $42.68 $35.02 3,933
2018-06-18 $42.79 $42.94 $42.79 $42.94 $35.23 20,826
2018-06-15 $43.41 $43.41 $43.25 $43.37 $35.59 9,406
2018-06-14 $43.68 $43.78 $43.59 $43.60 $35.78 27,779
2018-06-13 $43.82 $43.82 $43.57 $43.66 $35.83 3,128
2018-06-12 $43.96 $43.96 $43.67 $43.73 $35.88 17,318
2018-06-11 $43.79 $44.01 $43.77 $43.94 $36.05 11,304
2018-06-08 $43.66 $43.71 $43.59 $43.64 $35.81 69,818
2018-06-07 $43.97 $44.05 $43.72 $43.77 $35.92 11,754
2018-06-06 $43.59 $43.83 $43.51 $43.83 $35.96 7,947
2018-06-05 $43.38 $43.43 $43.30 $43.38 $35.60 18,394
2018-06-04 $43.66 $43.66 $43.44 $43.44 $35.64 2,363
2018-06-01 $43.20 $43.29 $43.06 $43.19 $35.44 14,405
2018-05-31 $43.05 $43.05 $42.82 $43.01 $35.29 11,221
2018-05-30 $42.91 $43.12 $42.72 $43.04 $35.32 27,036
2018-05-29 $42.51 $42.62 $42.14 $42.30 $34.71 79,023
2018-05-25 $43.13 $43.32 $43.13 $43.22 $35.46 47,448
2018-05-24 $43.64 $43.86 $43.64 $43.86 $35.99 1,858
2018-05-23 $44.00 $44.08 $43.86 $44.06 $36.15 10,961
2018-05-22 $44.81 $44.82 $44.66 $44.66 $36.65 4,658
2018-05-21 $44.63 $44.67 $44.54 $44.67 $36.65 38,109
2018-05-18 $44.46 $44.48 $44.41 $44.45 $36.47 26,996
2018-05-17 $44.53 $44.69 $44.53 $44.57 $36.57 4,107
2018-05-16 $44.28 $44.43 $44.21 $44.40 $36.43 6,987
2018-05-15 $44.38 $44.52 $44.36 $44.36 $36.40 1,899
2018-05-14 $44.86 $44.97 $44.83 $44.85 $36.80 25,925
2018-05-11 $44.88 $44.98 $44.85 $44.85 $36.80 1,944
2018-05-10 $44.66 $44.79 $44.55 $44.79 $36.75 7,188
2018-05-09 $44.32 $44.58 $44.32 $44.54 $36.55 7,772
2018-05-08 $44.24 $44.28 $44.13 $44.28 $36.33 5,075
2018-05-07 $44.50 $44.62 $44.44 $44.50 $36.51 8,692
2018-05-04 $44.39 $44.43 $44.36 $44.43 $36.46 3,237
2018-05-03 $44.09 $44.28 $44.09 $44.25 $36.31 1,766
2018-05-02 $44.29 $44.41 $44.12 $44.12 $36.20 5,432
2018-05-01 $44.23 $44.25 $43.97 $44.12 $36.20 8,735
2018-04-30 $44.50 $44.55 $44.37 $44.37 $36.41 7,435
2018-04-27 $44.41 $44.59 $44.31 $44.57 $36.57 4,996
2018-04-26 $44.45 $44.58 $44.43 $44.58 $36.58 31,579
2018-04-25 $43.93 $44.20 $43.93 $44.20 $36.27 81,374
2018-04-24 $44.41 $44.42 $44.08 $44.13 $36.21 7,661
2018-04-23 $44.31 $44.37 $44.19 $44.19 $36.26 5,568
2018-04-20 $44.33 $44.42 $44.30 $44.31 $36.36 1,808
2018-04-19 $44.52 $44.56 $44.34 $44.34 $36.38 13,719
2018-04-18 $44.52 $44.65 $44.52 $44.58 $36.58 8,451
2018-04-17 $44.30 $44.44 $44.25 $44.42 $36.45 5,850
2018-04-16 $44.24 $44.24 $44.13 $44.17 $36.24 5,404
2018-04-13 $44.14 $44.16 $44.02 $44.02 $36.12 42,270
2018-04-12 $43.95 $44.08 $43.95 $44.06 $36.15 7,563
2018-04-11 $43.99 $44.21 $43.96 $43.98 $36.09 6,584
2018-04-10 $43.96 $44.05 $43.96 $44.05 $36.15 5,086
2018-04-09 $43.65 $43.80 $43.58 $43.64 $35.81 3,431
2018-04-06 $43.65 $43.70 $43.26 $43.38 $35.60 6,063
2018-04-05 $43.43 $43.56 $43.43 $43.55 $35.73 9,143
2018-04-04 $42.88 $43.30 $42.88 $43.30 $35.53 7,534
2018-04-03 $43.00 $43.04 $42.80 $42.98 $35.27 5,783
2018-04-02 $43.05 $43.11 $42.46 $42.73 $35.06 7,199
2018-03-29 $43.25 $43.46 $43.18 $43.38 $35.60 4,954
2018-03-28 $42.99 $43.15 $42.91 $43.03 $35.31 5,595
2018-03-27 $43.14 $43.16 $42.50 $42.50 $34.87 5,306
2018-03-26 $42.84 $42.95 $42.53 $42.94 $35.23 8,950
2018-03-23 $42.57 $42.67 $42.15 $42.15 $34.59 7,662
2018-03-22 $42.73 $42.73 $42.31 $42.31 $34.72 27,879
2018-03-21 $42.90 $43.22 $42.90 $43.14 $35.40 10,829
2018-03-20 $42.83 $42.97 $42.83 $42.95 $35.24 3,276
2018-03-19 $43.33 $43.33 $43.07 $43.12 $35.22 4,164
2018-03-16 $43.62 $43.62 $43.52 $43.62 $35.63 2,943
2018-03-15 $43.60 $43.66 $43.46 $43.50 $35.53 6,397
2018-03-14 $43.75 $43.75 $43.52 $43.59 $35.60 4,126
2018-03-13 $43.89 $43.89 $43.52 $43.52 $35.55 1,136
2018-03-12 $43.74 $43.85 $43.72 $43.83 $35.80 36,340
2018-03-09 $43.43 $43.58 $43.43 $43.58 $35.59 4,490
2018-03-08 $43.44 $43.45 $43.27 $43.33 $35.39 6,598
2018-03-07 $43.22 $43.30 $43.14 $43.30 $35.37 3,738
2018-03-06 $43.36 $43.45 $43.30 $43.35 $35.41 4,599
2018-03-05 $42.55 $43.09 $42.55 $43.09 $35.19 4,794
2018-03-02 $42.37 $42.70 $42.30 $42.70 $34.88 7,782
2018-03-01 $42.84 $42.92 $42.37 $42.56 $34.76 14,493
2018-02-28 $43.61 $43.61 $43.09 $43.11 $35.21 11,958
2018-02-27 $44.02 $44.02 $43.66 $43.66 $35.66 2,666
2018-02-26 $44.10 $44.35 $44.00 $44.35 $36.22 6,122
2018-02-23 $43.77 $43.93 $43.74 $43.93 $35.88 2,644
2018-02-22 $43.37 $43.56 $43.26 $43.36 $35.41 10,699
2018-02-21 $43.36 $43.52 $43.15 $43.28 $35.35 8,163
2018-02-20 $43.44 $43.61 $43.42 $43.42 $35.46 5,854
2018-02-16 $43.75 $44.03 $43.75 $43.91 $35.86 15,039
2018-02-15 $43.47 $43.76 $43.47 $43.70 $35.69 10,141
2018-02-14 $42.94 $43.50 $42.94 $43.50 $35.53 3,707
2018-02-13 $42.57 $42.82 $42.57 $42.80 $34.96 10,701
2018-02-12 $42.53 $42.99 $42.53 $42.90 $35.04 14,050
2018-02-09 $42.38 $42.42 $41.36 $42.42 $34.65 29,098
2018-02-08 $43.13 $43.13 $42.33 $42.46 $34.68 18,141
2018-02-07 $43.50 $43.73 $43.23 $43.26 $35.33 13,746
2018-02-06 $42.83 $43.84 $42.83 $43.77 $35.75 50,150
2018-02-05 $44.33 $44.43 $42.77 $42.87 $35.01 23,902
2018-02-02 $45.33 $45.34 $44.78 $44.78 $36.57 9,243
2018-02-01 $45.70 $45.87 $45.70 $45.73 $37.35 72,431
2018-01-31 $45.85 $45.85 $45.64 $45.71 $37.33 18,622
2018-01-30 $45.85 $45.85 $45.63 $45.78 $37.39 22,923
2018-01-29 $46.03 $46.15 $45.88 $46.07 $37.63 21,789
2018-01-26 $46.16 $46.39 $46.16 $46.31 $37.82 10,143
2018-01-25 $46.39 $46.39 $45.92 $45.99 $37.56 11,080
2018-01-24 $46.23 $46.29 $45.98 $46.12 $37.67 9,653
2018-01-23 $45.95 $46.04 $45.84 $45.97 $37.55 156,992
2018-01-22 $45.73 $46.01 $45.73 $45.97 $37.55 19,033
2018-01-19 $45.65 $45.69 $45.54 $45.64 $37.28 18,634
2018-01-18 $45.48 $45.62 $45.37 $45.49 $37.15 8,399
2018-01-17 $45.56 $45.78 $45.45 $45.62 $37.26 7,696
2018-01-16 $45.61 $45.64 $45.47 $45.49 $37.15 12,662
2018-01-12 $45.10 $45.43 $45.10 $45.39 $37.07 13,572
2018-01-11 $44.72 $44.93 $44.72 $44.92 $36.69 37,003
2018-01-10 $44.67 $44.67 $44.51 $44.53 $36.37 16,391
2018-01-09 $44.73 $44.77 $44.60 $44.74 $36.54 11,176
2018-01-08 $44.71 $44.76 $44.66 $44.70 $36.51 8,343
2018-01-05 $44.65 $44.84 $44.65 $44.83 $36.62 8,893
2018-01-04 $44.48 $44.63 $44.47 $44.53 $36.37 19,268
2018-01-03 $43.82 $44.00 $43.82 $44.00 $35.94 4,540
2018-01-02 $43.61 $43.79 $43.59 $43.79 $35.77 11,694
2017-12-29 $43.54 $43.54 $43.39 $43.40 $35.45 14,375
2017-12-28 $43.41 $43.41 $43.25 $43.27 $35.34 12,493
2017-12-27 $43.23 $43.36 $43.22 $43.27 $35.34 86,819
2017-12-26 $43.16 $43.28 $43.10 $43.22 $35.30 105,439
2017-12-22 $43.46 $43.50 $43.39 $43.48 $35.22 12,387
2017-12-21 $43.25 $43.48 $43.25 $43.42 $35.17 6,152
2017-12-20 $43.24 $43.28 $43.14 $43.15 $34.95 5,677
2017-12-19 $43.39 $43.39 $43.19 $43.27 $35.05 14,637
2017-12-18 $43.27 $43.47 $43.27 $43.32 $35.09 18,497
2017-12-15 $42.81 $42.93 $42.81 $42.93 $34.77 31,707
2017-12-14 $43.04 $43.06 $42.85 $42.86 $34.72 4,206
2017-12-13 $43.15 $43.28 $43.04 $43.23 $35.02 13,348
2017-12-12 $43.10 $43.28 $43.10 $43.26 $35.04 5,867
2017-12-11 $42.94 $43.12 $42.94 $43.06 $34.88 13,372
2017-12-08 $42.96 $43.11 $42.96 $43.06 $34.88 5,514
2017-12-07 $42.89 $43.07 $42.89 $42.93 $34.77 7,838
2017-12-06 $42.96 $43.05 $42.92 $42.93 $34.77 18,236
2017-12-05 $43.25 $43.38 $43.15 $43.21 $35.00 4,414
2017-12-04 $43.40 $43.44 $43.32 $43.34 $35.10 21,919
2017-12-01 $43.34 $43.37 $43.25 $43.33 $35.10 9,052
2017-11-30 $43.54 $43.60 $43.34 $43.41 $35.16 22,388
2017-11-29 $43.34 $43.39 $43.21 $43.25 $35.03 24,364
2017-11-28 $43.21 $43.36 $43.16 $43.32 $35.09 62,594
2017-11-27 $43.35 $43.35 $43.10 $43.13 $34.94 20,398
2017-11-24 $43.32 $43.40 $43.29 $43.29 $35.07 5,385
2017-11-22 $43.12 $43.12 $42.91 $43.02 $34.85 9,640
2017-11-21 $42.88 $42.88 $42.77 $42.79 $34.66 31,557
2017-11-20 $42.60 $42.63 $42.54 $42.54 $34.46 4,406
2017-11-17 $42.54 $42.56 $42.47 $42.53 $34.45 3,771
2017-11-16 $42.66 $42.72 $42.60 $42.69 $34.58 8,012
2017-11-15 $42.40 $42.46 $42.35 $42.40 $34.35 5,876
2017-11-14 $42.63 $42.72 $42.60 $42.68 $34.57 4,009
2017-11-13 $42.50 $42.69 $42.50 $42.69 $34.58 11,109
2017-11-10 $43.17 $43.17 $43.00 $43.06 $34.88 4,897
2017-11-09 $43.24 $43.30 $43.06 $43.25 $35.03 8,786
2017-11-08 $43.48 $43.61 $43.47 $43.61 $35.32 7,605
2017-11-07 $43.52 $43.52 $43.36 $43.42 $35.17 5,387
2017-11-06 $43.36 $43.56 $43.36 $43.56 $35.28 7,509
2017-11-03 $43.22 $43.30 $43.18 $43.30 $35.07 2,372
2017-11-02 $43.27 $43.38 $43.24 $43.35 $35.11 22,417
2017-11-01 $43.38 $43.38 $43.24 $43.24 $35.02 4,911
2017-10-31 $43.00 $43.12 $42.95 $43.08 $34.90 4,429
2017-10-30 $42.74 $42.86 $42.74 $42.85 $34.71 46,344
2017-10-27 $42.45 $42.64 $42.42 $42.64 $34.54 41,787
2017-10-26 $42.59 $42.67 $42.59 $42.60 $34.51 9,747
2017-10-25 $42.71 $42.71 $42.48 $42.62 $34.52 8,413
2017-10-24 $42.92 $42.95 $42.84 $42.87 $34.73 13,348
2017-10-23 $42.90 $42.95 $42.81 $42.81 $34.68 7,168
2017-10-20 $42.87 $42.91 $42.81 $42.86 $34.72 8,503
2017-10-19 $42.84 $42.99 $42.84 $42.93 $34.77 6,748
2017-10-18 $42.98 $43.05 $42.90 $43.02 $34.85 11,521
2017-10-17 $42.98 $42.98 $42.88 $42.96 $34.80 6,081
2017-10-16 $43.03 $43.10 $42.99 $43.03 $34.85 49,329
2017-10-13 $43.15 $43.23 $43.08 $43.10 $34.91 12,908
2017-10-12 $42.89 $42.98 $42.86 $42.98 $34.81 6,641
2017-10-11 $42.90 $42.96 $42.83 $42.96 $34.79 3,659
2017-10-10 $42.54 $42.77 $42.54 $42.72 $34.60 5,081
2017-10-09 $42.36 $42.43 $42.34 $42.36 $34.32 8,647
2017-10-06 $42.12 $42.27 $42.10 $42.27 $34.24 12,309
2017-10-05 $42.33 $42.37 $42.31 $42.32 $34.28 3,807
2017-10-04 $42.36 $42.36 $42.26 $42.28 $34.25 7,556
2017-10-03 $42.49 $42.63 $42.49 $42.62 $34.53 4,215
2017-10-02 $42.49 $42.57 $42.40 $42.55 $34.47 13,945
2017-09-29 $42.48 $42.69 $42.48 $42.66 $34.56 11,153
2017-09-28 $42.38 $42.50 $42.35 $42.35 $34.30 29,094
2017-09-27 $42.44 $42.57 $42.38 $42.53 $34.45 9,317
2017-09-26 $42.64 $42.64 $42.48 $42.59 $34.50 16,005
2017-09-25 $42.97 $43.08 $42.87 $42.99 $34.57 6,582
2017-09-22 $43.08 $43.14 $43.03 $43.05 $34.62 5,662
2017-09-21 $42.82 $43.00 $42.82 $42.98 $34.57 5,234
2017-09-20 $43.29 $43.33 $42.90 $43.10 $34.66 7,959
2017-09-19 $43.23 $43.23 $43.13 $43.23 $34.76 4,424
2017-09-18 $42.94 $42.96 $42.84 $42.94 $34.53 4,740
2017-09-15 $42.88 $42.94 $42.85 $42.94 $34.53 4,858
2017-09-14 $42.65 $42.83 $42.64 $42.79 $34.41 4,483
2017-09-13 $42.94 $42.94 $42.72 $42.73 $34.36 7,364
2017-09-12 $43.02 $43.12 $43.02 $43.07 $34.63 4,532
2017-09-11 $43.12 $43.20 $43.10 $43.12 $34.68 11,201
2017-09-08 $42.94 $42.94 $42.75 $42.77 $34.39 3,214
2017-09-07 $42.83 $42.92 $42.80 $42.90 $34.50 4,885
2017-09-06 $42.41 $42.49 $42.37 $42.46 $34.14 11,383
2017-09-05 $42.15 $42.29 $41.97 $42.08 $33.84 12,483
2017-09-01 $42.19 $42.19 $42.08 $42.08 $33.84 9,018
2017-08-31 $41.86 $42.11 $41.86 $42.07 $33.83 15,818
2017-08-30 $41.79 $41.80 $41.71 $41.72 $33.55 9,673
2017-08-29 $41.66 $41.89 $41.66 $41.78 $33.60 13,213
2017-08-28 $41.89 $41.96 $41.88 $41.90 $33.69 5,179
2017-08-25 $41.81 $41.97 $41.72 $41.88 $33.68 6,433
2017-08-24 $41.73 $41.80 $41.67 $41.70 $33.53 8,068
2017-08-23 $41.60 $41.76 $41.60 $41.76 $33.58 4,890
2017-08-22 $41.61 $41.69 $41.61 $41.65 $33.49 4,353
2017-08-21 $41.45 $41.57 $41.43 $41.52 $33.39 6,043
2017-08-18 $41.40 $41.60 $41.38 $41.52 $33.39 4,023
2017-08-17 $41.70 $41.70 $41.50 $41.50 $33.37 4,494
2017-08-16 $41.59 $41.83 $41.59 $41.80 $33.61 13,946
2017-08-15 $41.50 $41.60 $41.41 $41.48 $33.36 40,596
2017-08-14 $41.59 $41.63 $41.56 $41.56 $33.42 4,899
2017-08-11 $41.29 $41.36 $41.21 $41.27 $33.19 11,267
2017-08-10 $41.71 $41.71 $41.38 $41.38 $33.28 9,838
2017-08-09 $41.70 $41.84 $41.64 $41.84 $33.65 10,644
2017-08-08 $41.99 $42.01 $41.83 $41.85 $33.65 5,941
2017-08-07 $41.95 $42.06 $41.95 $42.02 $33.79 6,722
2017-08-04 $42.21 $42.21 $41.99 $42.10 $33.86 15,930
2017-08-03 $42.11 $42.19 $42.04 $42.06 $33.82 7,053
2017-08-02 $42.17 $42.20 $42.05 $42.15 $33.90 11,199
2017-08-01 $42.14 $42.22 $42.11 $42.11 $33.86 6,524
2017-07-31 $41.83 $41.89 $41.77 $41.89 $33.69 8,051
2017-07-28 $41.63 $41.72 $41.58 $41.70 $33.53 3,287
2017-07-27 $41.91 $41.95 $41.64 $41.77 $33.59 100,694
2017-07-26 $41.71 $41.94 $41.65 $41.88 $33.68 11,194
2017-07-25 $41.67 $41.67 $41.49 $41.49 $33.36 9,764
2017-07-24 $41.52 $41.59 $41.43 $41.59 $33.44 7,556
2017-07-21 $41.72 $41.75 $41.60 $41.74 $33.57 14,024
2017-07-20 $41.81 $41.97 $41.81 $41.93 $33.72 10,507
2017-07-19 $41.66 $41.77 $41.65 $41.76 $33.58 7,889
2017-07-18 $41.66 $41.66 $41.56 $41.63 $33.47 3,826
2017-07-17 $41.53 $41.63 $41.50 $41.58 $33.44 9,680
2017-07-14 $41.49 $41.62 $41.47 $41.58 $33.44 31,888
2017-07-13 $41.28 $41.31 $41.14 $41.28 $33.20 5,993
2017-07-12 $40.99 $41.16 $40.99 $41.13 $33.08 17,545
2017-07-11 $40.45 $40.67 $40.44 $40.59 $32.64 45,445
2017-07-10 $40.40 $40.61 $40.40 $40.58 $32.63 6,037
2017-07-07 $40.44 $40.54 $40.29 $40.54 $32.60 7,795
2017-07-06 $40.38 $40.54 $40.34 $40.43 $32.51 11,327
2017-07-05 $40.59 $40.71 $40.55 $40.65 $32.69 10,841
2017-07-03 $40.76 $40.89 $40.76 $40.80 $32.81 13,476
2017-06-30 $40.84 $40.85 $40.58 $40.80 $32.81 25,787
2017-06-29 $40.89 $40.93 $40.64 $40.75 $32.77 81,632
2017-06-28 $40.99 $41.15 $40.99 $41.15 $33.09 36,924
2017-06-27 $40.83 $40.89 $40.78 $40.81 $32.81 36,812
2017-06-26 $41.07 $41.07 $40.86 $40.91 $32.90 94,488
2017-06-23 $41.25 $41.58 $41.24 $41.58 $32.87 16,612
2017-06-22 $41.35 $41.42 $41.32 $41.37 $32.70 10,244
2017-06-21 $41.30 $41.38 $41.24 $41.35 $32.69 27,156
2017-06-20 $41.58 $41.58 $41.30 $41.38 $32.71 33,588
2017-06-19 $41.87 $41.87 $41.77 $41.86 $33.09 24,720
2017-06-16 $41.56 $41.74 $41.55 $41.71 $32.97 3,743
2017-06-15 $41.14 $41.38 $41.14 $41.38 $32.71 8,540
2017-06-14 $42.26 $42.26 $41.73 $41.73 $32.99 7,668
2017-06-13 $41.80 $41.95 $41.80 $41.92 $33.14 8,915
2017-06-12 $41.69 $41.69 $41.57 $41.63 $32.91 1,336
2017-06-09 $41.57 $41.91 $41.57 $41.76 $33.01 9,994
2017-06-08 $42.04 $42.06 $41.90 $41.96 $33.17 13,449
2017-06-07 $42.20 $42.20 $41.97 $42.16 $33.33 27,176
2017-06-06 $42.07 $42.21 $42.07 $42.11 $33.29 6,774
2017-06-05 $42.25 $42.26 $42.19 $42.25 $33.40 6,172
2017-06-02 $42.34 $42.47 $42.30 $42.45 $33.56 15,585
2017-06-01 $41.96 $42.11 $41.96 $42.11 $33.29 22,081
2017-05-31 $42.03 $42.09 $41.86 $41.91 $33.13 10,395
2017-05-30 $41.75 $41.84 $41.75 $41.83 $33.07 31,429
2017-05-26 $41.74 $41.90 $41.74 $41.90 $33.12 49,082
2017-05-25 $42.04 $42.14 $41.97 $42.02 $33.22 14,475
2017-05-24 $41.93 $42.04 $41.87 $42.04 $33.23 17,777
2017-05-23 $42.18 $42.24 $42.08 $42.11 $33.29 6,424
2017-05-22 $42.00 $42.11 $41.96 $42.05 $33.24 22,077
2017-05-19 $41.61 $41.85 $41.61 $41.76 $33.01 9,309
2017-05-18 $40.99 $41.24 $40.99 $41.23 $32.59 9,566
2017-05-17 $41.36 $41.37 $41.11 $41.11 $32.50 9,758
2017-05-16 $41.47 $41.57 $41.47 $41.56 $32.86 17,199
2017-05-15 $40.99 $41.09 $40.99 $41.05 $32.45 12,938
2017-05-12 $40.60 $40.82 $40.60 $40.82 $32.27 6,662
2017-05-11 $40.29 $40.40 $40.26 $40.37 $31.91 6,965
2017-05-10 $40.53 $40.58 $40.43 $40.52 $32.03 13,636
2017-05-09 $40.56 $40.56 $40.41 $40.41 $31.95 4,360
2017-05-08 $40.50 $40.50 $40.37 $40.48 $32.00 35,811
2017-05-05 $40.31 $40.74 $40.31 $40.74 $32.21 11,706
2017-05-04 $40.14 $40.37 $40.07 $40.37 $31.91 8,411
2017-05-03 $40.11 $40.11 $39.92 $40.01 $31.63 7,790
2017-05-02 $40.08 $40.26 $40.08 $40.26 $31.82 34,361
2017-05-01 $39.86 $40.08 $39.86 $40.02 $31.63 5,718
2017-04-28 $39.83 $39.89 $39.80 $39.84 $31.49 15,875
2017-04-27 $39.90 $39.94 $39.75 $39.87 $31.52 9,347
2017-04-26 $39.94 $40.01 $39.91 $39.97 $31.60 8,677
2017-04-25 $39.97 $40.11 $39.97 $40.11 $31.71 6,403
2017-04-24 $39.78 $39.96 $39.78 $39.91 $31.55 11,512
2017-04-21 $38.95 $39.00 $38.88 $38.95 $30.79 6,089
2017-04-20 $39.03 $39.16 $39.03 $39.11 $30.92 5,356
2017-04-19 $39.03 $39.04 $38.78 $38.86 $30.72 9,629
2017-04-18 $38.95 $39.10 $38.83 $39.05 $30.87 10,434
2017-04-17 $39.21 $39.33 $39.21 $39.33 $31.09 4,532
2017-04-13 $39.18 $39.26 $39.10 $39.10 $30.91 5,802
2017-04-12 $39.58 $39.58 $39.36 $39.50 $31.23 14,411
2017-04-11 $39.56 $39.65 $39.39 $39.61 $31.31 14,709
2017-04-10 $39.33 $39.46 $39.33 $39.37 $31.12 12,602
2017-04-07 $39.37 $39.48 $39.33 $39.40 $31.15 23,928
2017-04-06 $39.42 $39.56 $39.39 $39.45 $31.19 18,535
2017-04-05 $39.59 $39.72 $39.45 $39.45 $31.19 22,755
2017-04-04 $39.41 $39.62 $39.38 $39.58 $31.29 67,109
2017-04-03 $39.71 $39.71 $39.36 $39.56 $31.27 15,192
2017-03-31 $39.58 $39.85 $39.58 $39.77 $31.44 11,816
2017-03-30 $39.79 $39.89 $39.67 $39.71 $31.39 28,632
2017-03-29 $39.59 $39.75 $39.58 $39.73 $31.41 4,141
2017-03-28 $39.62 $39.78 $39.62 $39.73 $31.41 14,544
2017-03-27 $39.51 $39.64 $39.44 $39.64 $31.34 17,583
2017-03-24 $39.67 $39.78 $39.65 $39.68 $31.20 8,672
2017-03-23 $39.30 $39.68 $39.30 $39.58 $31.12 34,438
2017-03-22 $39.32 $39.53 $39.32 $39.52 $31.08 14,956
2017-03-21 $39.94 $40.00 $39.48 $39.48 $31.05 28,619
2017-03-20 $39.82 $39.82 $39.59 $39.73 $31.24 21,399
2017-03-17 $39.63 $39.87 $39.61 $39.81 $31.31 20,835
2017-03-16 $39.50 $39.64 $39.47 $39.53 $31.09 38,384
2017-03-15 $38.67 $39.34 $38.67 $39.32 $30.92 134,194
2017-03-14 $38.72 $38.72 $38.58 $38.65 $30.39 43,768
2017-03-13 $38.88 $38.98 $38.88 $38.97 $30.64 9,516
2017-03-10 $38.78 $38.90 $38.73 $38.86 $30.56 29,202
2017-03-09 $38.57 $38.63 $38.51 $38.61 $30.36 9,146
2017-03-08 $38.70 $38.70 $38.50 $38.50 $30.28 8,273
2017-03-07 $38.83 $38.99 $38.81 $38.89 $30.58 42,288
2017-03-06 $38.95 $39.07 $38.92 $39.06 $30.72 53,299
2017-03-03 $38.87 $39.14 $38.84 $39.14 $30.78 165,074
2017-03-02 $38.97 $39.01 $38.87 $38.87 $30.56 43,165
2017-03-01 $38.84 $39.14 $38.84 $39.06 $30.72 40,880
2017-02-28 $38.81 $38.88 $38.68 $38.70 $30.43 6,401
2017-02-27 $38.65 $38.85 $38.60 $38.81 $30.52 16,698
2017-02-24 $38.62 $38.73 $38.62 $38.68 $30.42 9,870
2017-02-23 $39.14 $39.17 $39.01 $39.06 $30.72 25,474
2017-02-22 $38.75 $39.04 $38.75 $39.04 $30.70 42,681
2017-02-21 $38.77 $39.01 $38.77 $39.01 $30.68 20,826
2017-02-17 $38.68 $38.79 $38.63 $38.79 $30.50 11,331
2017-02-16 $38.83 $38.96 $38.83 $38.93 $30.61 14,749
2017-02-15 $38.70 $38.81 $38.69 $38.79 $30.50 10,890
2017-02-14 $38.75 $38.75 $38.50 $38.69 $30.42 18,746
2017-02-13 $38.86 $38.86 $38.76 $38.82 $30.52 12,849
2017-02-10 $38.34 $38.59 $38.34 $38.55 $30.31 44,957
2017-02-09 $38.37 $38.48 $38.37 $38.43 $30.22 32,211
2017-02-08 $38.10 $38.29 $38.10 $38.29 $30.11 10,733
2017-02-07 $38.11 $38.14 $38.04 $38.13 $29.98 11,291
2017-02-06 $38.17 $38.19 $38.05 $38.18 $30.02 27,669
2017-02-03 $38.46 $38.51 $38.35 $38.44 $30.23 8,917
2017-02-02 $38.49 $38.58 $38.38 $38.49 $30.27 9,205
2017-02-01 $38.43 $38.57 $38.34 $38.47 $30.25 16,119
2017-01-31 $38.41 $38.45 $38.29 $38.45 $30.23 60,540
2017-01-30 $38.29 $38.30 $38.04 $38.28 $30.10 10,181
2017-01-27 $38.65 $38.67 $38.51 $38.67 $30.41 12,712
2017-01-26 $38.78 $38.84 $38.70 $38.78 $30.50 10,970
2017-01-25 $38.89 $39.01 $38.89 $39.01 $30.67 6,590
2017-01-24 $38.61 $38.84 $38.61 $38.82 $30.53 8,411
2017-01-23 $38.43 $38.58 $38.39 $38.55 $30.32 15,909
2017-01-20 $38.43 $38.49 $38.36 $38.43 $30.22 9,690
2017-01-19 $38.24 $38.34 $38.22 $38.34 $30.15 5,370
2017-01-18 $38.47 $38.53 $38.34 $38.38 $30.18 8,477
2017-01-17 $38.49 $38.55 $38.44 $38.48 $30.26 32,379
2017-01-13 $38.43 $38.56 $38.41 $38.53 $30.30 24,262
2017-01-12 $38.42 $38.42 $38.28 $38.36 $30.17 70,538
2017-01-11 $37.90 $38.30 $37.90 $38.24 $30.07 9,275
2017-01-10 $37.96 $38.08 $37.96 $37.99 $29.87 33,983
2017-01-09 $37.94 $38.04 $37.89 $37.96 $29.85 30,997
2017-01-06 $38.06 $38.16 $38.05 $38.09 $29.95 14,156
2017-01-05 $38.04 $38.36 $38.04 $38.32 $30.13 6,523
2017-01-04 $37.75 $37.85 $37.67 $37.82 $29.74 14,355
2017-01-03 $37.46 $37.60 $37.46 $37.56 $29.54 21,933
2016-12-30 $37.54 $37.54 $37.29 $37.37 $29.39 84,893
2016-12-29 $37.36 $37.45 $37.30 $37.40 $29.41 50,982
2016-12-28 $37.22 $37.25 $37.07 $37.14 $29.21 19,302
2016-12-27 $37.29 $37.31 $37.22 $37.26 $29.30 25,968
2016-12-23 $37.17 $37.28 $37.16 $37.21 $29.26 69,658
2016-12-22 $37.57 $37.61 $37.43 $37.44 $29.19 18,930
2016-12-21 $37.62 $37.68 $37.56 $37.57 $29.29 20,093
2016-12-20 $37.49 $37.61 $37.45 $37.58 $29.30 25,360
2016-12-19 $37.53 $37.74 $37.47 $37.49 $29.23 115,111
2016-12-16 $37.48 $37.63 $37.43 $37.51 $29.24 43,903
2016-12-15 $37.41 $37.53 $37.34 $37.45 $29.20 50,747
2016-12-14 $38.21 $38.35 $37.64 $37.70 $29.39 50,587
2016-12-13 $38.28 $38.45 $38.25 $38.35 $29.90 69,411
2016-12-12 $37.91 $38.11 $37.91 $37.99 $29.62 16,348
2016-12-09 $37.60 $37.89 $37.60 $37.85 $29.51 27,718
2016-12-08 $37.66 $37.66 $37.45 $37.55 $29.28 17,967
2016-12-07 $37.23 $37.72 $37.23 $37.70 $29.39 21,934
2016-12-06 $36.86 $37.13 $36.86 $37.08 $28.91 20,231
2016-12-05 $36.61 $36.98 $36.61 $36.91 $28.78 32,771
2016-12-02 $36.25 $36.56 $36.25 $36.48 $28.45 22,652
2016-12-01 $36.37 $36.52 $36.26 $36.41 $28.39 26,965
2016-11-30 $36.45 $36.54 $36.20 $36.34 $28.33 40,051
2016-11-29 $36.22 $36.53 $36.22 $36.40 $28.38 27,396
2016-11-28 $36.36 $36.45 $36.29 $36.30 $28.30 22,171
2016-11-25 $36.53 $36.53 $36.40 $36.51 $28.47 8,743
2016-11-23 $36.04 $36.27 $35.93 $36.25 $28.26 90,267
2016-11-22 $36.29 $36.42 $36.22 $36.38 $28.36 35,664
2016-11-21 $35.99 $36.14 $35.98 $36.14 $28.18 31,420
2016-11-18 $36.01 $36.01 $35.79 $35.84 $27.94 27,163
2016-11-17 $36.37 $36.44 $36.22 $36.26 $28.27 31,610
2016-11-16 $36.20 $36.26 $36.06 $36.19 $28.22 13,135
2016-11-15 $36.31 $36.53 $36.26 $36.52 $28.47 13,702
2016-11-14 $36.40 $36.42 $36.25 $36.40 $28.38 14,749
2016-11-11 $36.90 $36.90 $36.62 $36.75 $28.65 10,337
2016-11-10 $37.24 $37.26 $36.83 $37.04 $28.88 25,192
2016-11-09 $37.05 $37.54 $37.04 $37.41 $29.17 29,139
2016-11-08 $37.25 $37.56 $37.22 $37.49 $29.23 13,410
2016-11-07 $37.25 $37.30 $37.18 $37.27 $29.06 46,135
2016-11-04 $37.01 $37.08 $36.84 $36.84 $28.72 27,571
2016-11-03 $37.26 $37.34 $37.14 $37.14 $28.96 14,394
2016-11-02 $37.46 $37.49 $37.12 $37.22 $29.02 23,712
2016-11-01 $37.75 $37.75 $37.37 $37.47 $29.21 15,007
2016-10-31 $37.60 $37.67 $37.52 $37.65 $29.35 15,386
2016-10-28 $37.58 $37.77 $37.58 $37.68 $29.38 12,374
2016-10-27 $37.73 $37.76 $37.66 $37.68 $29.37 13,268
2016-10-26 $37.69 $37.89 $37.65 $37.77 $29.45 19,217
2016-10-25 $37.86 $38.01 $37.80 $37.90 $29.55 17,392
2016-10-24 $37.98 $38.07 $37.82 $37.89 $29.54 14,125
2016-10-21 $37.70 $37.95 $37.70 $37.92 $29.56 19,190
2016-10-20 $37.85 $38.17 $37.85 $38.11 $29.71 8,242
2016-10-19 $37.90 $38.17 $37.90 $38.11 $29.71 17,591
2016-10-18 $38.08 $38.12 $37.99 $38.09 $29.70 22,033
2016-10-17 $37.63 $37.70 $37.59 $37.62 $29.33 16,701
2016-10-14 $38.01 $38.07 $37.77 $37.77 $29.45 15,422
2016-10-13 $37.42 $37.80 $37.34 $37.72 $29.41 11,633
2016-10-12 $37.90 $37.96 $37.78 $37.87 $29.53 18,151
2016-10-11 $38.45 $38.45 $37.96 $38.05 $29.67 33,970
2016-10-10 $38.46 $38.71 $38.46 $38.60 $30.09 13,252
2016-10-07 $38.47 $38.47 $38.16 $38.38 $29.92 14,047
2016-10-06 $38.68 $38.68 $38.59 $38.61 $30.10 8,367
2016-10-05 $38.83 $38.95 $38.78 $38.88 $30.31 21,403
2016-10-04 $39.02 $39.02 $38.68 $38.77 $30.23 56,069
2016-10-03 $38.75 $38.82 $38.66 $38.75 $30.21 9,635
2016-09-30 $38.69 $38.98 $38.66 $38.95 $30.37 8,181
2016-09-29 $38.99 $39.14 $38.54 $38.67 $30.15 64,452
2016-09-28 $38.48 $38.82 $38.33 $38.81 $30.26 49,042
2016-09-27 $38.12 $38.33 $38.01 $38.28 $29.85 9,645
2016-09-26 $38.26 $38.39 $38.22 $38.27 $29.84 40,944
2016-09-23 $38.77 $38.97 $38.77 $38.86 $30.11 8,768
2016-09-22 $39.25 $39.35 $39.10 $39.12 $30.31 11,981
2016-09-21 $38.21 $38.62 $38.16 $38.62 $29.92 13,120
2016-09-20 $38.20 $38.20 $38.01 $38.08 $29.50 45,360
2016-09-19 $38.06 $38.15 $37.92 $37.94 $29.40 6,398
2016-09-16 $37.73 $37.76 $37.63 $37.72 $29.23 30,200
2016-09-15 $38.01 $38.35 $37.98 $38.31 $29.68 13,693
2016-09-14 $38.09 $38.20 $38.03 $38.11 $29.53 13,350
2016-09-13 $38.49 $38.49 $38.01 $38.20 $29.60 19,277
2016-09-12 $38.37 $39.07 $38.37 $39.07 $30.27 69,701
2016-09-09 $39.20 $39.20 $38.81 $38.85 $30.10 26,910
2016-09-08 $39.66 $39.82 $39.57 $39.68 $30.74 13,658
2016-09-07 $39.70 $39.79 $39.61 $39.67 $30.74 11,229
2016-09-06 $39.54 $39.75 $39.44 $39.67 $30.74 11,059
2016-09-02 $39.26 $39.38 $39.23 $39.35 $30.49 5,621
2016-09-01 $38.75 $38.82 $38.63 $38.80 $30.06 12,858
2016-08-31 $38.72 $38.81 $38.53 $38.62 $29.92 45,988
2016-08-30 $38.99 $39.08 $38.81 $38.87 $30.12 72,499
2016-08-29 $38.79 $39.07 $38.79 $39.00 $30.21 13,634
2016-08-26 $39.27 $39.70 $38.85 $38.96 $30.19 57,887
2016-08-25 $39.21 $39.25 $39.10 $39.10 $30.30 25,110
2016-08-24 $39.31 $39.46 $39.16 $39.17 $30.35 38,733
2016-08-23 $39.40 $39.51 $39.34 $39.40 $30.53 26,892
2016-08-22 $38.96 $39.20 $38.96 $39.08 $30.28 8,235
2016-08-19 $39.12 $39.23 $39.01 $39.23 $30.40 28,024
2016-08-18 $39.20 $39.53 $39.15 $39.53 $30.63 16,560
2016-08-17 $39.07 $39.27 $38.92 $39.27 $30.43 33,427
2016-08-16 $39.35 $39.36 $39.24 $39.27 $30.43 17,416
2016-08-15 $39.21 $39.40 $39.21 $39.33 $30.47 23,811
2016-08-12 $39.40 $39.40 $39.12 $39.22 $30.39 26,768
2016-08-11 $39.19 $39.40 $39.19 $39.23 $30.40 8,001
2016-08-10 $39.07 $39.17 $38.92 $39.03 $30.24 6,604
2016-08-09 $38.88 $39.17 $38.88 $39.03 $30.24 36,018
2016-08-08 $38.61 $38.75 $38.61 $38.73 $30.01 9,373
2016-08-05 $38.41 $38.61 $38.41 $38.60 $29.91 13,346
2016-08-04 $38.33 $38.52 $38.23 $38.38 $29.74 35,075
2016-08-03 $37.95 $38.18 $37.92 $38.11 $29.53 19,279
2016-08-02 $38.39 $38.41 $38.16 $38.29 $29.67 14,040
2016-08-01 $38.59 $38.63 $38.37 $38.39 $29.74 14,801
2016-07-29 $38.69 $38.91 $38.54 $38.88 $30.12 13,356
2016-07-28 $38.75 $38.75 $38.44 $38.65 $29.95 17,177
2016-07-27 $38.64 $38.81 $38.35 $38.71 $29.99 15,354
2016-07-26 $38.42 $38.48 $38.20 $38.47 $29.81 14,481
2016-07-25 $38.33 $38.37 $38.14 $38.26 $29.64 19,411
2016-07-22 $38.36 $38.39 $38.25 $38.26 $29.64 7,958
2016-07-21 $38.22 $38.43 $38.17 $38.27 $29.65 44,276
2016-07-20 $38.19 $38.34 $38.11 $38.33 $29.70 14,945
2016-07-19 $38.14 $38.21 $38.03 $38.10 $29.52 46,131
2016-07-18 $38.47 $38.69 $38.44 $38.62 $29.92 61,300
2016-07-15 $38.78 $38.78 $38.54 $38.66 $29.95 16,071
2016-07-14 $38.96 $38.97 $38.76 $38.89 $30.13 29,132
2016-07-13 $38.74 $38.75 $38.48 $38.56 $29.87 30,221
2016-07-12 $38.46 $38.64 $38.41 $38.48 $29.81 34,194
2016-07-11 $37.98 $38.14 $37.96 $37.98 $29.43 43,727
2016-07-08 $37.47 $37.58 $37.42 $37.57 $29.11 15,602
2016-07-07 $37.29 $37.39 $36.83 $36.91 $28.60 57,097
2016-07-06 $36.65 $37.07 $36.49 $37.02 $28.68 25,316
2016-07-05 $37.35 $37.51 $37.01 $37.17 $28.80 14,704
2016-07-01 $37.85 $37.98 $37.81 $37.90 $29.36 12,942
2016-06-30 $37.33 $37.84 $37.23 $37.82 $29.30 28,053
2016-06-29 $36.84 $37.17 $36.80 $37.00 $28.67 28,038
2016-06-28 $36.00 $36.08 $35.66 $36.04 $27.92 62,566
2016-06-27 $35.26 $35.26 $34.58 $34.92 $27.06 62,917
2016-06-24 $36.01 $36.57 $35.51 $35.51 $27.51 100,023
2016-06-23 $39.00 $39.24 $38.60 $39.14 $30.33 137,412
2016-06-22 $38.30 $38.53 $38.07 $38.07 $29.50 24,856
2016-06-21 $38.03 $38.41 $37.89 $38.19 $29.59 15,265
2016-06-20 $38.19 $38.19 $37.89 $37.93 $29.39 47,702
2016-06-17 $37.42 $37.79 $37.33 $37.79 $28.72 12,453
2016-06-16 $36.77 $37.42 $36.41 $37.39 $28.42 46,909
2016-06-15 $37.20 $37.39 $37.11 $37.14 $28.23 9,267
2016-06-14 $37.15 $37.15 $36.71 $36.95 $28.08 67,428
2016-06-13 $37.44 $37.81 $37.36 $37.50 $28.50 17,881
2016-06-10 $38.28 $38.28 $37.77 $37.93 $28.83 10,845
2016-06-09 $39.08 $39.13 $38.90 $39.05 $29.68 90,001
2016-06-08 $39.52 $39.67 $39.46 $39.50 $30.02 11,671
2016-06-07 $39.39 $39.44 $39.20 $39.28 $29.85 42,362
2016-06-06 $38.89 $39.10 $38.85 $39.06 $29.68 22,803
2016-06-03 $38.53 $38.72 $38.43 $38.68 $29.40 38,143
2016-06-02 $38.18 $38.34 $38.11 $38.24 $29.06 9,311
2016-06-01 $38.14 $38.32 $38.07 $38.28 $29.10 8,586
2016-05-31 $38.82 $38.82 $38.24 $38.46 $29.23 14,699
2016-05-27 $38.77 $38.82 $38.65 $38.73 $29.43 3,634
2016-05-26 $38.83 $38.89 $38.77 $38.82 $29.50 11,102
2016-05-25 $38.64 $38.77 $38.54 $38.71 $29.42 29,862
2016-05-24 $38.13 $38.38 $38.09 $38.31 $29.11 12,302
2016-05-23 $37.91 $37.99 $37.77 $37.92 $28.82 38,523
2016-05-20 $38.00 $38.09 $37.91 $38.04 $28.91 29,268
2016-05-19 $37.89 $37.89 $37.63 $37.80 $28.73 23,775
2016-05-18 $38.27 $38.62 $38.12 $38.14 $28.99 11,001
2016-05-17 $38.35 $38.56 $38.17 $38.22 $29.05 16,291
2016-05-16 $38.09 $38.49 $38.09 $38.39 $29.18 20,775
2016-05-13 $38.05 $38.22 $37.92 $38.06 $28.92 31,880
2016-05-12 $38.82 $38.82 $38.26 $38.46 $29.23 44,291
2016-05-11 $38.33 $38.60 $38.31 $38.36 $29.15 13,320
2016-05-10 $38.31 $38.63 $38.31 $38.57 $29.31 21,463
2016-05-09 $38.55 $38.55 $38.29 $38.29 $29.10 11,589
2016-05-06 $38.15 $38.45 $38.15 $38.39 $29.18 4,510
2016-05-05 $38.42 $38.52 $38.22 $38.30 $29.11 9,984
2016-05-04 $38.50 $38.57 $38.30 $38.46 $29.23 10,386
2016-05-03 $39.37 $39.37 $38.98 $38.98 $29.62 9,800
2016-05-02 $39.66 $39.81 $39.56 $39.81 $30.25 39,905
2016-04-29 $39.48 $39.57 $39.26 $39.45 $29.98 12,191
2016-04-28 $39.36 $39.69 $39.30 $39.30 $29.87 33,774
2016-04-27 $39.48 $39.74 $39.48 $39.69 $30.16 17,888
2016-04-26 $39.54 $39.63 $39.40 $39.51 $30.03 4,647
2016-04-25 $39.25 $39.31 $39.12 $39.23 $29.81 14,158
2016-04-22 $39.40 $39.54 $39.27 $39.46 $29.99 13,356
2016-04-21 $39.78 $39.79 $39.53 $39.54 $30.05 11,401
2016-04-20 $39.88 $40.14 $39.82 $39.89 $30.32 12,002
2016-04-19 $39.78 $40.00 $39.77 $39.94 $30.35 26,750
2016-04-18 $38.84 $39.28 $38.84 $39.20 $29.79 10,739
2016-04-15 $38.98 $39.10 $38.96 $39.00 $29.64 5,591
2016-04-14 $38.96 $39.04 $38.89 $39.00 $29.64 11,419
2016-04-13 $38.85 $38.94 $38.74 $38.87 $29.54 32,942
2016-04-12 $38.16 $38.53 $37.96 $38.52 $29.27 14,679
2016-04-11 $38.18 $38.37 $38.10 $38.16 $29.00 9,759
2016-04-08 $37.82 $38.00 $37.82 $37.84 $28.76 11,373
2016-04-07 $37.36 $37.51 $37.09 $37.16 $28.24 24,118
2016-04-06 $37.30 $37.60 $37.30 $37.57 $28.55 4,484
2016-04-05 $37.07 $37.17 $37.00 $37.00 $28.12 6,253
2016-04-04 $37.97 $37.99 $37.71 $37.73 $28.67 8,963
2016-04-01 $37.49 $37.98 $37.49 $37.89 $28.80 14,104
2016-03-31 $38.48 $38.48 $38.28 $38.30 $29.11 165,467
2016-03-30 $38.58 $38.76 $38.52 $38.61 $29.34 8,593
2016-03-29 $37.58 $38.16 $37.50 $38.14 $28.99 29,914
2016-03-28 $37.65 $37.80 $37.58 $37.70 $28.65 16,030
2016-03-24 $37.39 $37.59 $37.33 $37.48 $28.48 88,959
2016-03-23 $38.12 $38.12 $37.74 $37.77 $28.70 12,286
2016-03-22 $38.02 $38.29 $38.02 $38.16 $29.00 13,211
2016-03-21 $38.28 $38.38 $38.22 $38.24 $29.06 15,165
2016-03-18 $38.60 $38.76 $38.50 $38.56 $29.16 12,978
2016-03-17 $38.30 $38.70 $38.21 $38.63 $29.21 14,206
2016-03-16 $37.50 $38.17 $37.43 $38.16 $28.86 15,997
2016-03-15 $37.68 $37.70 $37.53 $37.70 $28.51 19,355
2016-03-14 $38.12 $38.19 $38.02 $38.15 $28.85 14,587
2016-03-11 $38.01 $38.32 $38.01 $38.27 $28.94 44,463
2016-03-10 $37.71 $37.88 $37.17 $37.40 $28.28 20,155
2016-03-09 $37.45 $37.58 $37.39 $37.47 $28.34 13,949
2016-03-08 $37.28 $37.44 $37.25 $37.29 $28.20 9,143
2016-03-07 $37.28 $37.76 $37.27 $37.65 $28.47 29,917
2016-03-04 $37.56 $37.75 $37.55 $37.65 $28.47 22,361
2016-03-03 $37.02 $37.35 $37.00 $37.35 $28.25 29,221
2016-03-02 $36.61 $36.93 $36.58 $36.92 $27.92 28,175
2016-03-01 $36.42 $36.82 $36.32 $36.80 $27.83 16,989
2016-02-29 $35.95 $36.20 $35.88 $35.94 $27.18 9,537
2016-02-26 $36.37 $36.37 $35.98 $36.00 $27.22 12,846
2016-02-25 $36.04 $36.28 $35.93 $36.28 $27.44 25,420
2016-02-24 $35.43 $35.93 $35.28 $35.93 $27.17 35,980
2016-02-23 $36.54 $36.57 $36.16 $36.21 $27.38 23,458
2016-02-22 $36.72 $36.94 $36.72 $36.92 $27.92 20,797
2016-02-19 $36.30 $36.53 $36.23 $36.51 $27.61 17,315
2016-02-18 $36.84 $36.84 $36.59 $36.59 $27.67 16,194
2016-02-17 $36.28 $36.66 $36.28 $36.60 $27.68 23,584
2016-02-16 $36.09 $36.20 $35.78 $36.19 $27.37 20,575
2016-02-12 $35.05 $35.50 $34.95 $35.50 $26.85 9,892
2016-02-11 $34.81 $34.92 $34.62 $34.83 $26.34 91,931
2016-02-10 $35.40 $35.51 $35.21 $35.21 $26.63 13,968
2016-02-09 $35.11 $35.59 $35.11 $35.37 $26.75 32,306
2016-02-08 $35.62 $35.78 $35.40 $35.70 $27.00 14,621
2016-02-05 $36.63 $36.63 $36.22 $36.29 $27.44 21,091
2016-02-04 $36.49 $36.82 $36.48 $36.72 $27.77 24,825
2016-02-03 $36.34 $36.53 $35.77 $36.53 $27.63 26,189
2016-02-02 $36.32 $36.32 $35.99 $36.05 $27.26 32,995
2016-02-01 $36.67 $37.02 $36.55 $36.97 $27.96 14,439
2016-01-29 $36.54 $36.98 $36.54 $36.98 $27.97 37,695
2016-01-28 $36.69 $36.69 $36.09 $36.41 $27.53 19,420
2016-01-27 $36.22 $36.72 $36.10 $36.12 $27.32 24,228
2016-01-26 $35.79 $36.25 $35.75 $36.22 $27.39 15,752
2016-01-25 $35.76 $35.80 $35.51 $35.54 $26.88 61,321
2016-01-22 $35.85 $35.97 $35.75 $35.96 $27.19 72,045
2016-01-21 $34.48 $35.07 $34.46 $34.93 $26.42 42,498
2016-01-20 $34.54 $34.64 $33.84 $34.45 $26.05 99,136
2016-01-19 $35.39 $35.39 $34.91 $35.19 $26.62 29,130
2016-01-15 $34.94 $35.18 $34.69 $34.86 $26.36 22,710
2016-01-14 $35.77 $36.18 $35.54 $36.05 $27.26 50,636
2016-01-13 $36.30 $36.30 $35.47 $35.49 $26.84 170,672
2016-01-12 $36.21 $36.30 $35.80 $36.06 $27.27 18,901
2016-01-11 $36.25 $36.25 $35.73 $35.87 $27.13 17,287
2016-01-08 $36.45 $36.45 $35.80 $35.80 $27.07 20,846
2016-01-07 $36.10 $36.51 $36.08 $36.16 $27.35 30,030
2016-01-06 $36.62 $36.86 $36.52 $36.76 $27.80 15,688
2016-01-05 $37.34 $37.41 $37.10 $37.39 $28.28 51,124
2016-01-04 $37.51 $38.81 $37.08 $37.46 $28.33 9,498
2015-12-31 $38.31 $38.40 $38.04 $38.04 $28.77 54,585
2015-12-30 $38.59 $38.69 $38.52 $38.53 $29.14 69,999
2015-12-29 $38.76 $38.91 $38.66 $38.84 $29.37 70,069
2015-12-28 $38.55 $38.55 $38.32 $38.44 $29.07 59,302
2015-12-24 $38.63 $38.77 $38.52 $38.55 $29.15 61,342
2015-12-23 $38.20 $38.53 $38.20 $38.51 $29.12 71,705
2015-12-22 $37.58 $37.76 $37.45 $37.67 $28.49 51,826
2015-12-21 $37.77 $37.79 $37.32 $37.51 $28.37 91,858
2015-12-18 $37.76 $37.86 $37.56 $37.56 $28.19 25,322
2015-12-17 $38.36 $38.36 $37.94 $37.94 $28.48 52,472
2015-12-16 $38.22 $38.56 $37.98 $38.49 $28.89 81,164
2015-12-15 $37.82 $37.99 $37.72 $37.78 $28.36 108,509
2015-12-14 $37.62 $37.62 $37.19 $37.56 $28.19 53,519
2015-12-11 $37.83 $37.84 $37.55 $37.55 $28.18 100,902
2015-12-10 $38.42 $38.55 $38.27 $38.27 $28.72 32,668
2015-12-09 $38.41 $38.78 $38.08 $38.28 $28.73 176,575
2015-12-08 $38.26 $38.38 $38.18 $38.31 $28.75 33,507
2015-12-07 $39.05 $39.05 $38.81 $38.94 $29.23 46,002
2015-12-04 $39.07 $39.47 $39.00 $39.45 $29.61 33,430
2015-12-03 $39.68 $39.68 $39.05 $39.14 $29.38 22,041
2015-12-02 $39.63 $39.66 $39.31 $39.39 $29.56 181,248
2015-12-01 $39.72 $39.77 $39.55 $39.76 $29.84 25,762
2015-11-30 $39.53 $39.54 $39.34 $39.42 $29.59 23,218
2015-11-27 $39.53 $39.54 $39.45 $39.46 $29.62 3,268
2015-11-25 $39.40 $39.56 $39.30 $39.44 $29.60 21,732
2015-11-24 $39.04 $39.45 $39.04 $39.36 $29.54 18,087
2015-11-23 $39.50 $39.54 $39.24 $39.30 $29.50 15,692
2015-11-20 $39.93 $40.01 $39.62 $39.63 $29.75 45,948
2015-11-19 $39.82 $39.94 $39.80 $39.87 $29.93 27,883
2015-11-18 $39.33 $39.61 $39.30 $39.59 $29.72 58,659
2015-11-17 $39.24 $39.37 $39.12 $39.22 $29.44 26,694
2015-11-16 $38.57 $39.12 $38.57 $39.06 $29.32 20,271
2015-11-13 $38.65 $38.68 $38.46 $38.54 $28.93 24,654
2015-11-12 $38.91 $39.05 $38.80 $38.82 $29.14 26,580
2015-11-11 $39.50 $39.50 $39.20 $39.26 $29.47 32,283
2015-11-10 $39.11 $39.31 $39.04 $39.27 $29.47 31,120
2015-11-09 $39.54 $39.54 $39.17 $39.33 $29.52 31,187
2015-11-06 $39.91 $40.01 $39.66 $39.89 $29.94 32,788
2015-11-05 $40.57 $40.57 $40.30 $40.38 $30.31 17,836
2015-11-04 $40.86 $40.86 $40.52 $40.61 $30.48 23,901
2015-11-03 $40.40 $40.88 $40.40 $40.77 $30.60 22,823
2015-11-02 $40.48 $40.62 $40.48 $40.60 $30.47 15,061
2015-10-30 $40.30 $40.54 $40.28 $40.33 $30.27 9,984
2015-10-29 $40.19 $40.35 $40.17 $40.32 $30.26 18,999
2015-10-28 $40.54 $40.95 $40.34 $40.64 $30.50 23,796
2015-10-27 $40.57 $40.63 $40.44 $40.47 $30.38 17,690
2015-10-26 $41.25 $41.27 $41.14 $41.17 $30.90 9,054
2015-10-23 $41.25 $41.39 $41.17 $41.33 $31.02 10,916
2015-10-22 $40.85 $41.21 $40.85 $41.16 $30.89 176,889
2015-10-21 $40.90 $40.90 $40.61 $40.61 $30.48 39,570
2015-10-20 $40.70 $40.89 $40.67 $40.79 $30.62 38,908
2015-10-19 $40.93 $40.95 $40.77 $40.86 $30.67 10,025
2015-10-16 $41.09 $41.24 $41.01 $41.21 $30.93 12,382
2015-10-15 $40.90 $41.35 $40.90 $41.29 $30.99 13,053
2015-10-14 $40.70 $40.82 $40.58 $40.82 $30.64 13,834
2015-10-13 $40.34 $40.76 $40.34 $40.45 $30.36 27,407
2015-10-12 $40.98 $41.06 $40.80 $40.95 $30.74 45,882
2015-10-09 $41.06 $41.16 $40.94 $41.05 $30.81 14,407
2015-10-08 $40.15 $40.85 $40.15 $40.85 $30.66 23,998
2015-10-07 $40.35 $40.54 $40.18 $40.41 $30.33 13,226
2015-10-06 $39.63 $39.87 $39.62 $39.86 $29.92 9,335
2015-10-05 $39.30 $39.64 $39.30 $39.60 $29.72 16,299
2015-10-02 $38.03 $38.87 $37.96 $38.87 $29.18 10,437
2015-10-01 $38.32 $38.32 $37.89 $38.10 $28.60 11,373
2015-09-30 $38.03 $38.12 $37.86 $38.12 $28.61 38,982
2015-09-29 $37.35 $37.50 $37.18 $37.40 $28.07 30,134
2015-09-28 $37.84 $37.84 $37.36 $37.48 $28.13 26,677
2015-09-25 $38.41 $38.45 $38.03 $38.13 $28.62 19,634
2015-09-24 $37.76 $38.01 $37.59 $37.94 $28.48 65,534
2015-09-23 $38.29 $38.29 $37.91 $38.05 $28.56 11,557
2015-09-22 $38.22 $38.26 $37.97 $38.26 $28.72 55,155
2015-09-21 $39.30 $39.39 $39.00 $39.15 $29.38 13,066
2015-09-18 $39.78 $39.95 $39.60 $39.60 $29.48 9,044
2015-09-17 $40.25 $40.90 $40.25 $40.54 $30.18 14,413
2015-09-16 $40.09 $40.48 $40.09 $40.42 $30.09 17,531
2015-09-15 $39.39 $39.69 $39.37 $39.69 $29.55 55,813
2015-09-14 $39.49 $39.53 $39.36 $39.50 $29.41 59,939
2015-09-11 $39.59 $39.79 $39.53 $39.79 $29.62 24,214
2015-09-10 $39.63 $40.01 $39.62 $39.91 $29.71 78,009
2015-09-09 $40.39 $40.39 $39.61 $39.61 $29.49 20,818
2015-09-08 $39.67 $39.93 $39.57 $39.81 $29.64 26,561
2015-09-04 $38.87 $38.93 $38.59 $38.88 $28.95 17,468
2015-09-03 $39.56 $39.86 $39.47 $39.52 $29.42 17,802
2015-09-02 $39.58 $39.58 $39.10 $39.56 $29.45 13,283
2015-09-01 $39.44 $39.44 $38.97 $39.05 $29.07 98,073
2015-08-31 $40.26 $40.41 $40.16 $40.30 $30.00 15,772
2015-08-28 $40.20 $40.55 $40.20 $40.47 $30.13 19,384
2015-08-27 $40.08 $40.59 $40.08 $40.42 $30.09 45,552
2015-08-26 $39.95 $39.95 $39.00 $39.80 $29.63 29,851
2015-08-25 $39.97 $40.23 $39.02 $39.02 $29.05 60,091
2015-08-24 $39.49 $39.84 $38.09 $38.94 $28.99 175,914
2015-08-21 $41.10 $41.20 $40.17 $40.23 $29.95 110,348
2015-08-20 $41.67 $41.67 $41.06 $41.06 $30.57 42,714
2015-08-19 $41.99 $42.09 $41.67 $41.98 $31.25 26,758
2015-08-18 $42.36 $42.42 $42.22 $42.29 $31.48 12,913
2015-08-17 $42.40 $42.66 $42.30 $42.64 $31.75 17,648
2015-08-14 $42.70 $42.82 $42.48 $42.82 $31.88 11,509
2015-08-13 $42.85 $42.99 $42.79 $42.81 $31.87 48,244
2015-08-12 $42.75 $43.07 $42.55 $43.07 $32.07 133,334
2015-08-11 $43.21 $43.24 $42.88 $43.17 $32.14 30,112
2015-08-10 $43.21 $43.68 $43.21 $43.64 $32.49 18,410
2015-08-07 $42.96 $43.20 $42.88 $43.20 $32.16 23,245
2015-08-06 $43.26 $43.27 $43.05 $43.22 $32.18 81,382
2015-08-05 $43.35 $43.53 $43.25 $43.34 $32.27 24,791

WisdomTree International AI Enhanced Value Fund (AIVI) News Headlines

Recent WisdomTree International AI Enhanced Value Fund (AIVI) News
Similar Companies to WisdomTree International AI Enhanced Value Fund (AIVI) 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.