WisdomTree Emerging Markets High Dividend Fund (DEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.39 ($0.20) 0.49%
WisdomTree Emerging Markets High Dividend Fund - Daily Information
Click for more stock information on WisdomTree Emerging Markets High Dividend Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $41.58 |
Previous Close | $41.39 |
High | $41.87 |
Low | $41.34 |
Adjusted Open | $41.58 |
Previous Adjusted Close | $41.39 |
Adjusted High | $41.87 |
Adjusted Low | $41.34 |
About WisdomTree Emerging Markets High Dividend Fund (DEM)
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 the highest dividend-yielding common stocks selected from the WisdomTree Emerging Markets Dividend Index, which defines the dividend-paying universe of companies in emerging markets throughout the world. To be eligible for inclusion in the WisdomTree Emerging Markets Dividend Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (ii) market capitalization of at least $200 million; (iii) average daily dollar trading volume of at least $200,000 for each of the preceding six months; (iv) incorporation within one of 17 emerging market nations (Brazil, Chile, China, Czech Republic, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Philippines, Poland, Russia, South Africa, Taiwan, Thailand, and Turkey); and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities eligible for inclusion in the WisdomTree Emerging Markets Dividend Index are ranked by dividend yield. Securities ranking in the highest 30% by dividend yield are selected for inclusion within the Index. If a company currently in the Index is no longer ranked in the top 30% by dividend yield at the time of the annual Index screening date but remains ranked in the top 35% by dividend yield, the company will remain in the Index. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 5%. 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, security, 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, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. 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 materials, financial, energy and information technology sectors 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.
Invest in WisdomTree Emerging Markets High Dividend Fund (DEM)
Historical Stock Data for WisdomTree Emerging Markets High Dividend Fund (DEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $41.58 | $41.87 | $41.34 | $41.39 | $41.39 | 144,974 |
2025-04-22 | $41.09 | $41.37 | $41.00 | $41.19 | $41.19 | 194,366 |
2025-04-21 | $40.84 | $40.94 | $40.53 | $40.71 | $40.71 | 411,057 |
2025-04-17 | $40.68 | $40.98 | $40.68 | $40.77 | $40.77 | 230,392 |
2025-04-16 | $40.52 | $40.82 | $40.45 | $40.56 | $40.56 | 198,998 |
2025-04-15 | $40.95 | $40.95 | $40.60 | $40.66 | $40.66 | 236,873 |
2025-04-14 | $40.50 | $40.78 | $40.30 | $40.64 | $40.64 | 222,694 |
2025-04-11 | $39.75 | $40.32 | $39.69 | $40.26 | $40.26 | 267,982 |
2025-04-10 | $39.37 | $39.57 | $38.76 | $39.28 | $39.28 | 352,139 |
2025-04-09 | $37.31 | $39.80 | $37.31 | $39.57 | $39.57 | 441,197 |
2025-04-08 | $38.91 | $38.93 | $37.25 | $37.51 | $37.51 | 798,868 |
2025-04-07 | $38.06 | $39.23 | $37.85 | $38.12 | $38.12 | 426,321 |
2025-04-04 | $40.56 | $40.56 | $39.42 | $39.64 | $39.64 | 458,794 |
2025-04-03 | $41.65 | $41.87 | $41.50 | $41.52 | $41.52 | 311,140 |
2025-04-02 | $42.11 | $42.33 | $42.11 | $42.26 | $42.26 | 420,404 |
2025-04-01 | $42.04 | $42.39 | $42.01 | $42.33 | $42.33 | 303,114 |
2025-03-31 | $41.83 | $42.15 | $41.70 | $42.08 | $42.08 | 235,762 |
2025-03-28 | $42.29 | $42.38 | $41.92 | $42.05 | $42.05 | 220,057 |
2025-03-27 | $42.51 | $42.70 | $42.50 | $42.55 | $42.55 | 407,939 |
2025-03-26 | $42.67 | $42.70 | $42.44 | $42.57 | $42.57 | 370,984 |
2025-03-25 | $43.10 | $43.25 | $43.06 | $43.13 | $42.71 | 161,777 |
2025-03-24 | $42.97 | $43.05 | $42.80 | $42.88 | $42.46 | 170,552 |
2025-03-21 | $42.75 | $42.92 | $42.72 | $42.90 | $42.48 | 155,693 |
2025-03-20 | $42.87 | $43.03 | $42.86 | $42.96 | $42.96 | 190,163 |
2025-03-19 | $43.02 | $43.31 | $43.02 | $43.18 | $43.18 | 160,725 |
2025-03-18 | $43.15 | $43.18 | $42.98 | $43.13 | $43.13 | 260,576 |
2025-03-17 | $43.14 | $43.39 | $42.95 | $43.35 | $43.35 | 217,048 |
2025-03-14 | $42.50 | $42.83 | $42.48 | $42.83 | $42.83 | 169,737 |
2025-03-13 | $41.84 | $42.12 | $41.78 | $42.10 | $42.10 | 128,033 |
2025-03-12 | $41.91 | $42.02 | $41.74 | $42.00 | $42.00 | 352,441 |
2025-03-11 | $41.78 | $41.91 | $41.54 | $41.75 | $41.75 | 355,822 |
2025-03-10 | $41.83 | $41.90 | $41.46 | $41.66 | $41.66 | 360,862 |
2025-03-07 | $42.13 | $42.35 | $42.03 | $42.32 | $42.32 | 241,871 |
2025-03-06 | $42.17 | $42.33 | $42.10 | $42.11 | $42.11 | 340,518 |
2025-03-05 | $41.97 | $42.33 | $41.90 | $42.29 | $42.29 | 253,074 |
2025-03-04 | $41.34 | $41.73 | $41.18 | $41.47 | $41.47 | 310,074 |
2025-03-03 | $41.56 | $41.72 | $41.12 | $41.23 | $41.23 | 351,102 |
2025-02-28 | $41.31 | $41.36 | $41.01 | $41.24 | $41.24 | 447,316 |
2025-02-27 | $42.04 | $42.04 | $41.56 | $41.60 | $41.60 | 347,657 |
2025-02-26 | $42.30 | $42.46 | $42.16 | $42.22 | $42.22 | 344,119 |
2025-02-25 | $42.24 | $42.25 | $42.09 | $42.18 | $42.18 | 201,410 |
2025-02-24 | $42.44 | $42.46 | $42.26 | $42.29 | $42.29 | 313,723 |
2025-02-21 | $42.59 | $42.64 | $42.24 | $42.30 | $42.30 | 313,378 |
2025-02-20 | $42.47 | $42.63 | $42.44 | $42.59 | $42.59 | 223,133 |
2025-02-19 | $42.34 | $42.42 | $42.27 | $42.34 | $42.34 | 191,524 |
2025-02-18 | $42.44 | $42.54 | $42.41 | $42.47 | $42.47 | 240,527 |
2025-02-14 | $42.38 | $42.38 | $42.13 | $42.22 | $42.22 | 333,624 |
2025-02-13 | $41.62 | $41.98 | $41.59 | $41.97 | $41.97 | 214,526 |
2025-02-12 | $41.46 | $41.87 | $41.46 | $41.70 | $41.70 | 473,433 |
2025-02-11 | $41.40 | $41.55 | $41.40 | $41.51 | $41.51 | 318,211 |
2025-02-10 | $41.44 | $41.54 | $41.43 | $41.51 | $41.51 | 209,097 |
2025-02-07 | $41.58 | $41.68 | $41.27 | $41.28 | $41.28 | 248,353 |
2025-02-06 | $41.42 | $41.48 | $41.34 | $41.46 | $41.46 | 174,606 |
2025-02-05 | $41.35 | $41.47 | $41.33 | $41.38 | $41.38 | 268,462 |
2025-02-04 | $41.39 | $41.61 | $41.32 | $41.52 | $41.52 | 318,442 |
2025-02-03 | $40.61 | $41.34 | $40.61 | $41.15 | $41.15 | 449,516 |
2025-01-31 | $41.59 | $41.62 | $41.19 | $41.23 | $41.23 | 441,121 |
2025-01-30 | $41.30 | $41.70 | $41.30 | $41.53 | $41.53 | 405,944 |
2025-01-29 | $41.28 | $41.35 | $41.11 | $41.14 | $41.14 | 258,215 |
2025-01-28 | $41.20 | $41.31 | $40.97 | $41.27 | $41.27 | 221,526 |
2025-01-27 | $41.19 | $41.32 | $41.14 | $41.28 | $41.28 | 317,409 |
2025-01-24 | $41.45 | $41.51 | $41.29 | $41.39 | $41.39 | 353,415 |
2025-01-23 | $41.09 | $41.29 | $41.03 | $41.19 | $41.19 | 396,301 |
2025-01-22 | $41.10 | $41.14 | $41.00 | $41.00 | $41.00 | 232,298 |
2025-01-21 | $40.95 | $41.07 | $40.81 | $41.01 | $41.01 | 302,941 |
2025-01-17 | $40.66 | $40.89 | $40.55 | $40.63 | $40.63 | 362,977 |
2025-01-16 | $40.46 | $40.53 | $40.39 | $40.41 | $40.41 | 267,017 |
2025-01-15 | $40.43 | $40.56 | $40.35 | $40.51 | $40.51 | 344,272 |
2025-01-14 | $39.84 | $40.07 | $39.84 | $40.03 | $40.03 | 288,188 |
2025-01-13 | $39.51 | $39.68 | $39.51 | $39.65 | $39.65 | 288,034 |
2025-01-10 | $39.87 | $39.92 | $39.75 | $39.75 | $39.75 | 679,126 |
2025-01-08 | $40.30 | $40.38 | $40.19 | $40.30 | $40.30 | 662,058 |
2025-01-07 | $40.75 | $40.78 | $40.40 | $40.44 | $40.44 | 291,782 |
2025-01-06 | $40.45 | $40.79 | $40.38 | $40.54 | $40.54 | 296,974 |
2025-01-03 | $40.42 | $40.50 | $40.34 | $40.43 | $40.43 | 279,012 |
2025-01-02 | $40.37 | $40.46 | $40.26 | $40.31 | $40.31 | 359,252 |
2024-12-31 | $40.57 | $40.64 | $40.43 | $40.49 | $40.49 | 286,622 |
2024-12-30 | $40.66 | $40.66 | $40.46 | $40.55 | $40.55 | 388,535 |
2024-12-27 | $40.68 | $40.87 | $40.68 | $40.74 | $40.74 | 562,319 |
2024-12-26 | $40.90 | $41.04 | $40.84 | $40.96 | $40.96 | 202,570 |
2024-12-24 | $41.08 | $41.19 | $41.00 | $41.19 | $40.99 | 119,008 |
2024-12-23 | $40.90 | $41.06 | $40.81 | $40.99 | $40.79 | 442,331 |
2024-12-20 | $40.58 | $41.02 | $40.58 | $40.86 | $40.66 | 374,317 |
2024-12-19 | $40.82 | $40.92 | $40.60 | $40.63 | $40.43 | 308,463 |
2024-12-18 | $41.27 | $41.35 | $40.39 | $40.39 | $40.19 | 441,679 |
2024-12-17 | $41.22 | $41.46 | $41.15 | $41.34 | $41.14 | 294,769 |
2024-12-16 | $41.74 | $41.74 | $41.45 | $41.46 | $41.26 | 258,408 |
2024-12-13 | $41.84 | $41.84 | $41.65 | $41.72 | $41.52 | 136,842 |
2024-12-12 | $42.21 | $42.21 | $41.85 | $41.92 | $41.72 | 260,591 |
2024-12-11 | $42.23 | $42.33 | $42.06 | $42.25 | $42.04 | 181,217 |
2024-12-10 | $42.26 | $42.37 | $42.10 | $42.11 | $41.91 | 197,305 |
2024-12-09 | $42.48 | $42.80 | $42.48 | $42.54 | $42.33 | 356,371 |
2024-12-06 | $41.98 | $42.03 | $41.72 | $41.77 | $41.77 | 152,429 |
2024-12-05 | $41.80 | $41.91 | $41.75 | $41.85 | $41.85 | 208,199 |
2024-12-04 | $41.67 | $41.75 | $41.58 | $41.63 | $41.63 | 520,417 |
2024-12-03 | $41.52 | $41.53 | $41.20 | $41.48 | $41.48 | 321,480 |
2024-12-02 | $41.33 | $41.44 | $41.21 | $41.37 | $41.37 | 208,999 |
2024-11-29 | $41.04 | $41.50 | $41.00 | $41.48 | $41.48 | 140,849 |
2024-11-27 | $41.48 | $41.56 | $41.19 | $41.32 | $41.32 | 276,456 |
2024-11-26 | $41.43 | $41.49 | $41.26 | $41.31 | $41.31 | 288,885 |
2024-11-25 | $41.64 | $41.67 | $41.37 | $41.43 | $41.43 | 247,083 |
2024-11-22 | $41.26 | $41.42 | $41.26 | $41.39 | $41.39 | 176,462 |
2024-11-21 | $41.36 | $41.44 | $41.26 | $41.40 | $41.40 | 253,053 |
2024-11-20 | $41.35 | $41.36 | $41.17 | $41.36 | $41.36 | 183,315 |
2024-11-19 | $41.33 | $41.55 | $41.33 | $41.45 | $41.45 | 204,191 |
2024-11-18 | $41.25 | $41.55 | $41.23 | $41.49 | $41.49 | 216,109 |
2024-11-15 | $40.99 | $41.09 | $40.92 | $40.96 | $40.96 | 244,402 |
2024-11-14 | $41.08 | $41.10 | $40.82 | $40.84 | $40.84 | 405,674 |
2024-11-13 | $41.07 | $41.21 | $41.00 | $41.05 | $41.05 | 372,357 |
2024-11-12 | $41.21 | $41.42 | $41.10 | $41.22 | $41.22 | 233,492 |
2024-11-11 | $41.89 | $41.90 | $41.71 | $41.80 | $41.80 | 208,414 |
2024-11-08 | $42.43 | $42.47 | $41.91 | $42.11 | $42.11 | 458,952 |
2024-11-07 | $43.05 | $43.27 | $43.03 | $43.18 | $43.18 | 224,861 |
2024-11-06 | $42.06 | $42.37 | $41.88 | $42.26 | $42.26 | 381,715 |
2024-11-05 | $42.68 | $42.87 | $42.61 | $42.83 | $42.83 | 139,440 |
2024-11-04 | $42.59 | $42.67 | $42.43 | $42.45 | $42.45 | 241,919 |
2024-11-01 | $42.77 | $42.77 | $42.28 | $42.32 | $42.32 | 178,683 |
2024-10-31 | $42.38 | $42.38 | $42.10 | $42.27 | $42.27 | 206,562 |
2024-10-30 | $42.41 | $42.53 | $42.30 | $42.39 | $42.39 | 160,287 |
2024-10-29 | $42.85 | $42.85 | $42.65 | $42.66 | $42.66 | 173,974 |
2024-10-28 | $42.90 | $43.03 | $42.87 | $42.96 | $42.96 | 170,980 |
2024-10-25 | $42.87 | $43.11 | $42.79 | $42.87 | $42.87 | 186,083 |
2024-10-24 | $42.99 | $43.02 | $42.79 | $43.00 | $43.00 | 143,666 |
2024-10-23 | $43.00 | $43.07 | $42.78 | $42.94 | $42.94 | 262,469 |
2024-10-22 | $43.24 | $43.33 | $43.19 | $43.26 | $43.26 | 269,874 |
2024-10-21 | $43.33 | $43.34 | $43.07 | $43.26 | $43.26 | 162,609 |
2024-10-18 | $43.85 | $43.85 | $43.49 | $43.55 | $43.55 | 796,045 |
2024-10-17 | $43.41 | $43.43 | $43.23 | $43.33 | $43.33 | 201,044 |
2024-10-16 | $43.56 | $43.84 | $43.56 | $43.76 | $43.76 | 901,200 |
2024-10-15 | $43.94 | $43.94 | $43.38 | $43.45 | $43.45 | 206,171 |
2024-10-14 | $44.09 | $44.33 | $43.96 | $44.25 | $44.25 | 175,579 |
2024-10-11 | $43.72 | $44.24 | $43.72 | $44.20 | $44.20 | 197,719 |
2024-10-10 | $43.75 | $43.93 | $43.51 | $43.87 | $43.87 | 173,377 |
2024-10-09 | $43.17 | $43.58 | $43.17 | $43.49 | $43.49 | 270,367 |
2024-10-08 | $44.08 | $44.08 | $43.61 | $43.90 | $43.90 | 200,972 |
2024-10-07 | $44.98 | $45.20 | $44.90 | $45.12 | $45.12 | 203,365 |
2024-10-04 | $44.65 | $44.85 | $44.54 | $44.84 | $44.84 | 155,036 |
2024-10-03 | $44.00 | $44.37 | $43.99 | $44.28 | $44.28 | 202,128 |
2024-10-02 | $44.83 | $44.83 | $44.52 | $44.76 | $44.76 | 595,713 |
2024-10-01 | $44.23 | $44.23 | $43.78 | $44.14 | $44.14 | 561,538 |
2024-09-30 | $44.30 | $44.31 | $43.86 | $44.01 | $44.01 | 362,428 |
2024-09-27 | $45.07 | $45.09 | $44.72 | $44.73 | $44.73 | 491,108 |
2024-09-26 | $45.32 | $45.32 | $44.82 | $45.04 | $45.04 | 617,894 |
2024-09-25 | $44.27 | $44.32 | $43.96 | $43.99 | $43.99 | 255,581 |
2024-09-24 | $44.91 | $45.47 | $44.91 | $45.39 | $44.32 | 475,753 |
2024-09-23 | $43.60 | $43.85 | $43.59 | $43.74 | $42.71 | 151,515 |
2024-09-20 | $43.50 | $43.53 | $43.26 | $43.32 | $43.32 | 150,660 |
2024-09-19 | $43.48 | $43.67 | $43.28 | $43.58 | $43.58 | 162,278 |
2024-09-18 | $43.10 | $43.46 | $42.87 | $42.92 | $42.92 | 217,225 |
2024-09-17 | $43.26 | $43.31 | $43.03 | $43.16 | $43.16 | 163,414 |
2024-09-16 | $43.12 | $43.15 | $42.91 | $43.08 | $43.08 | 164,269 |
2024-09-13 | $42.84 | $42.93 | $42.78 | $42.82 | $42.82 | 115,023 |
2024-09-12 | $42.28 | $42.59 | $42.21 | $42.59 | $42.59 | 191,487 |
2024-09-11 | $42.02 | $42.31 | $41.62 | $42.29 | $42.29 | 252,821 |
2024-09-10 | $42.23 | $42.35 | $41.91 | $42.18 | $42.18 | 542,452 |
2024-09-09 | $42.30 | $42.49 | $42.27 | $42.40 | $42.40 | 286,072 |
2024-09-06 | $43.01 | $43.05 | $42.19 | $42.21 | $42.21 | 509,992 |
2024-09-05 | $42.90 | $43.06 | $42.78 | $42.90 | $42.90 | 301,331 |
2024-09-04 | $43.06 | $43.21 | $42.79 | $42.91 | $42.91 | 327,572 |
2024-09-03 | $43.54 | $43.56 | $42.97 | $43.05 | $43.05 | 219,758 |
2024-08-30 | $44.13 | $44.13 | $43.81 | $43.99 | $43.99 | 270,238 |
2024-08-29 | $44.30 | $44.43 | $44.22 | $44.24 | $44.24 | 221,451 |
2024-08-28 | $44.35 | $44.42 | $44.13 | $44.25 | $44.25 | 199,057 |
2024-08-27 | $44.38 | $44.58 | $44.38 | $44.54 | $44.54 | 119,378 |
2024-08-26 | $44.39 | $44.54 | $44.33 | $44.43 | $44.43 | 201,659 |
2024-08-23 | $44.00 | $44.46 | $43.96 | $44.37 | $44.37 | 276,692 |
2024-08-22 | $43.85 | $43.87 | $43.40 | $43.45 | $43.45 | 313,266 |
2024-08-21 | $44.04 | $44.15 | $44.01 | $44.08 | $44.08 | 166,569 |
2024-08-20 | $44.21 | $44.26 | $44.02 | $44.08 | $44.08 | 452,097 |
2024-08-19 | $44.21 | $44.58 | $44.04 | $44.50 | $44.50 | 162,086 |
2024-08-16 | $43.50 | $43.79 | $43.50 | $43.75 | $43.75 | 201,531 |
2024-08-15 | $43.15 | $43.48 | $43.14 | $43.39 | $43.39 | 187,324 |
2024-08-14 | $43.07 | $43.07 | $42.85 | $42.94 | $42.94 | 154,015 |
2024-08-13 | $42.72 | $43.02 | $42.64 | $42.98 | $42.98 | 266,361 |
2024-08-12 | $42.50 | $42.64 | $42.40 | $42.50 | $42.50 | 422,871 |
2024-08-09 | $42.04 | $42.18 | $41.85 | $42.12 | $42.12 | 150,907 |
2024-08-08 | $41.59 | $41.95 | $41.44 | $41.93 | $41.93 | 265,160 |
2024-08-07 | $41.65 | $41.73 | $41.11 | $41.15 | $41.15 | 291,475 |
2024-08-06 | $40.26 | $40.88 | $40.21 | $40.59 | $40.59 | 302,792 |
2024-08-05 | $39.52 | $40.67 | $39.36 | $40.48 | $40.48 | 428,497 |
2024-08-02 | $41.97 | $41.97 | $41.65 | $41.86 | $41.86 | 274,577 |
2024-08-01 | $43.01 | $43.11 | $42.31 | $42.43 | $42.43 | 427,712 |
2024-07-31 | $42.97 | $43.25 | $42.97 | $43.12 | $43.12 | 348,549 |
2024-07-30 | $42.59 | $42.59 | $42.30 | $42.43 | $42.43 | 295,420 |
2024-07-29 | $42.66 | $42.70 | $42.33 | $42.51 | $42.51 | 145,358 |
2024-07-26 | $42.72 | $42.85 | $42.64 | $42.82 | $42.82 | 340,340 |
2024-07-25 | $42.67 | $42.68 | $42.28 | $42.43 | $42.43 | 205,099 |
2024-07-24 | $42.82 | $42.97 | $42.60 | $42.60 | $42.60 | 185,832 |
2024-07-23 | $43.02 | $43.10 | $42.86 | $42.91 | $42.91 | 330,940 |
2024-07-22 | $43.16 | $43.23 | $43.04 | $43.19 | $43.19 | 162,862 |
2024-07-19 | $43.27 | $43.33 | $43.03 | $43.07 | $43.07 | 309,574 |
2024-07-18 | $43.90 | $43.91 | $43.34 | $43.40 | $43.40 | 365,073 |
2024-07-17 | $44.00 | $44.13 | $43.86 | $43.89 | $43.89 | 354,744 |
2024-07-16 | $44.37 | $44.53 | $44.29 | $44.52 | $44.52 | 155,588 |
2024-07-15 | $44.64 | $44.69 | $44.44 | $44.47 | $44.47 | 169,662 |
2024-07-12 | $44.72 | $44.83 | $44.64 | $44.69 | $44.69 | 418,928 |
2024-07-11 | $44.92 | $44.92 | $44.65 | $44.72 | $44.72 | 374,683 |
2024-07-10 | $44.36 | $44.51 | $44.36 | $44.49 | $44.49 | 254,818 |
2024-07-09 | $44.39 | $44.55 | $44.36 | $44.50 | $44.50 | 489,952 |
2024-07-08 | $44.47 | $44.55 | $44.42 | $44.47 | $44.47 | 206,636 |
2024-07-05 | $44.23 | $44.29 | $43.98 | $44.28 | $44.28 | 705,479 |
2024-07-03 | $43.84 | $44.20 | $43.84 | $44.16 | $44.16 | 230,979 |
2024-07-02 | $43.53 | $43.70 | $43.47 | $43.70 | $43.70 | 222,043 |
2024-07-01 | $43.72 | $43.72 | $43.43 | $43.48 | $43.48 | 213,602 |
2024-06-28 | $43.42 | $43.51 | $43.22 | $43.31 | $43.31 | 180,402 |
2024-06-27 | $43.27 | $43.27 | $42.96 | $43.04 | $43.04 | 419,056 |
2024-06-26 | $43.02 | $43.13 | $42.97 | $43.00 | $43.00 | 894,429 |
2024-06-25 | $43.30 | $43.30 | $43.15 | $43.27 | $43.27 | 162,422 |
2024-06-24 | $44.24 | $44.43 | $44.19 | $44.21 | $43.57 | 483,351 |
2024-06-21 | $44.51 | $44.51 | $44.26 | $44.27 | $43.63 | 298,686 |
2024-06-20 | $44.40 | $44.56 | $44.21 | $44.39 | $43.75 | 260,301 |
2024-06-18 | $43.72 | $43.97 | $43.63 | $43.95 | $43.95 | 260,960 |
2024-06-17 | $43.22 | $43.44 | $43.16 | $43.40 | $43.40 | 389,559 |
2024-06-14 | $43.15 | $43.32 | $43.09 | $43.28 | $43.28 | 288,866 |
2024-06-13 | $43.27 | $43.35 | $43.04 | $43.15 | $43.15 | 252,626 |
2024-06-12 | $43.45 | $43.45 | $43.11 | $43.19 | $43.19 | 225,242 |
2024-06-11 | $42.76 | $42.85 | $42.64 | $42.84 | $42.84 | 280,293 |
2024-06-10 | $42.83 | $43.06 | $42.72 | $42.98 | $42.98 | 144,455 |
2024-06-07 | $43.26 | $43.29 | $42.82 | $42.86 | $42.86 | 211,683 |
2024-06-06 | $43.33 | $43.47 | $43.30 | $43.37 | $43.37 | 180,857 |
2024-06-05 | $43.11 | $43.21 | $42.92 | $43.21 | $43.21 | 224,628 |
2024-06-04 | $42.87 | $42.99 | $42.70 | $42.93 | $42.93 | 271,981 |
2024-06-03 | $43.86 | $43.89 | $43.53 | $43.74 | $43.74 | 307,985 |
2024-05-31 | $43.46 | $43.56 | $43.21 | $43.53 | $43.53 | 390,926 |
2024-05-30 | $43.55 | $43.88 | $43.50 | $43.79 | $43.79 | 140,336 |
2024-05-29 | $44.07 | $44.07 | $43.89 | $43.91 | $43.91 | 237,359 |
2024-05-28 | $44.67 | $44.72 | $44.41 | $44.50 | $44.50 | 169,795 |
2024-05-24 | $44.17 | $44.26 | $44.10 | $44.14 | $44.14 | 97,643 |
2024-05-23 | $44.48 | $44.48 | $43.91 | $43.97 | $43.97 | 202,891 |
2024-05-22 | $44.54 | $44.54 | $44.28 | $44.36 | $44.36 | 162,281 |
2024-05-21 | $44.64 | $44.69 | $44.53 | $44.58 | $44.58 | 229,716 |
2024-05-20 | $44.49 | $44.68 | $44.49 | $44.59 | $44.59 | 182,372 |
2024-05-17 | $44.43 | $44.64 | $44.38 | $44.60 | $44.60 | 167,749 |
2024-05-16 | $44.37 | $44.47 | $44.31 | $44.37 | $44.37 | 207,259 |
2024-05-15 | $43.99 | $44.16 | $43.78 | $44.13 | $44.13 | 151,621 |
2024-05-14 | $43.85 | $43.96 | $43.84 | $43.93 | $43.93 | 322,723 |
2024-05-13 | $44.00 | $44.09 | $43.84 | $43.93 | $43.93 | 236,109 |
2024-05-10 | $43.94 | $43.94 | $43.68 | $43.72 | $43.72 | 202,825 |
2024-05-09 | $43.11 | $43.41 | $43.10 | $43.41 | $43.41 | 586,152 |
2024-05-08 | $43.04 | $43.28 | $43.04 | $43.25 | $43.25 | 149,685 |
2024-05-07 | $43.13 | $43.16 | $43.00 | $43.04 | $43.04 | 170,340 |
2024-05-06 | $43.15 | $43.24 | $43.13 | $43.19 | $43.19 | 140,268 |
2024-05-03 | $43.14 | $43.16 | $42.87 | $43.15 | $43.15 | 423,449 |
2024-05-02 | $42.28 | $42.65 | $42.15 | $42.61 | $42.61 | 464,227 |
2024-05-01 | $41.95 | $42.31 | $41.84 | $41.89 | $41.89 | 179,360 |
2024-04-30 | $42.04 | $42.15 | $41.84 | $41.86 | $41.86 | 214,386 |
2024-04-29 | $42.17 | $42.42 | $42.15 | $42.42 | $42.42 | 266,993 |
2024-04-26 | $41.75 | $41.93 | $41.75 | $41.91 | $41.91 | 340,479 |
2024-04-25 | $41.08 | $41.55 | $41.08 | $41.49 | $41.49 | 157,083 |
2024-04-24 | $41.43 | $41.45 | $41.23 | $41.38 | $41.38 | 137,473 |
2024-04-23 | $41.13 | $41.42 | $41.08 | $41.36 | $41.36 | 198,975 |
2024-04-22 | $40.95 | $41.32 | $40.92 | $41.28 | $41.28 | 201,099 |
2024-04-19 | $41.11 | $41.28 | $41.09 | $41.23 | $41.23 | 157,577 |
2024-04-18 | $41.32 | $41.44 | $41.07 | $41.19 | $41.19 | 213,159 |
2024-04-17 | $41.30 | $41.34 | $40.98 | $41.07 | $41.07 | 503,902 |
2024-04-16 | $41.02 | $41.11 | $40.86 | $40.93 | $40.93 | 267,388 |
2024-04-15 | $41.94 | $41.94 | $41.54 | $41.61 | $41.61 | 243,077 |
2024-04-12 | $42.15 | $42.16 | $41.70 | $41.77 | $41.77 | 255,696 |
2024-04-11 | $42.61 | $42.68 | $42.41 | $42.58 | $42.58 | 307,675 |
2024-04-10 | $42.62 | $42.66 | $42.42 | $42.56 | $42.56 | 214,192 |
2024-04-09 | $42.92 | $42.97 | $42.74 | $42.88 | $42.88 | 182,943 |
2024-04-08 | $42.48 | $42.66 | $42.48 | $42.61 | $42.61 | 153,804 |
2024-04-05 | $42.04 | $42.25 | $42.00 | $42.21 | $42.21 | 235,604 |
2024-04-04 | $42.65 | $42.77 | $42.19 | $42.22 | $42.22 | 241,473 |
2024-04-03 | $42.11 | $42.39 | $42.04 | $42.28 | $42.28 | 232,196 |
2024-04-02 | $42.10 | $42.25 | $42.06 | $42.14 | $42.14 | 328,367 |
2024-04-01 | $41.75 | $41.93 | $41.61 | $41.67 | $41.67 | 379,732 |
2024-03-28 | $41.78 | $41.89 | $41.76 | $41.84 | $41.84 | 957,231 |
2024-03-27 | $41.65 | $41.82 | $41.63 | $41.82 | $41.82 | 181,549 |
2024-03-26 | $41.70 | $41.70 | $41.56 | $41.57 | $41.57 | 169,456 |
2024-03-25 | $41.61 | $41.78 | $41.61 | $41.71 | $41.71 | 271,722 |
2024-03-22 | $41.67 | $41.72 | $41.57 | $41.63 | $41.63 | 224,242 |
2024-03-21 | $42.30 | $42.41 | $42.18 | $42.20 | $41.97 | 307,089 |
2024-03-20 | $41.74 | $42.22 | $41.65 | $42.21 | $41.98 | 458,521 |
2024-03-19 | $41.68 | $41.85 | $41.61 | $41.76 | $41.54 | 230,190 |
2024-03-18 | $41.94 | $42.02 | $41.73 | $41.80 | $41.58 | 192,753 |
2024-03-15 | $41.90 | $41.91 | $41.71 | $41.72 | $41.50 | 572,887 |
2024-03-14 | $42.11 | $42.14 | $41.83 | $41.94 | $41.71 | 183,025 |
2024-03-13 | $42.19 | $42.24 | $42.11 | $42.18 | $41.95 | 271,419 |
2024-03-12 | $42.29 | $42.33 | $42.09 | $42.33 | $42.10 | 329,377 |
2024-03-11 | $42.06 | $42.18 | $42.03 | $42.06 | $41.83 | 197,055 |
2024-03-08 | $42.32 | $42.39 | $42.15 | $42.20 | $41.97 | 445,453 |
2024-03-07 | $42.48 | $42.68 | $42.45 | $42.63 | $42.40 | 413,608 |
2024-03-06 | $42.18 | $42.37 | $42.14 | $42.23 | $42.00 | 280,320 |
2024-03-05 | $41.74 | $41.85 | $41.56 | $41.63 | $41.41 | 384,879 |
2024-03-04 | $41.82 | $41.88 | $41.72 | $41.75 | $41.53 | 166,852 |
2024-03-01 | $41.59 | $41.69 | $41.34 | $41.66 | $41.66 | 186,869 |
2024-02-29 | $41.38 | $41.49 | $41.25 | $41.31 | $41.31 | 253,633 |
2024-02-28 | $41.60 | $41.60 | $41.19 | $41.27 | $41.27 | 237,748 |
2024-02-27 | $41.81 | $41.88 | $41.75 | $41.82 | $41.82 | 351,597 |
2024-02-26 | $41.75 | $41.76 | $41.61 | $41.67 | $41.67 | 209,344 |
2024-02-23 | $41.94 | $41.98 | $41.83 | $41.93 | $41.93 | 242,394 |
2024-02-22 | $41.86 | $41.93 | $41.70 | $41.86 | $41.86 | 305,311 |
2024-02-21 | $41.40 | $41.48 | $41.31 | $41.41 | $41.41 | 500,006 |
2024-02-20 | $41.48 | $41.49 | $41.27 | $41.39 | $41.39 | 298,824 |
2024-02-16 | $40.88 | $41.11 | $40.85 | $41.01 | $41.01 | 305,987 |
2024-02-15 | $40.50 | $40.72 | $40.39 | $40.71 | $40.71 | 286,780 |
2024-02-14 | $40.42 | $40.48 | $40.31 | $40.45 | $40.45 | 397,703 |
2024-02-13 | $40.32 | $40.40 | $39.85 | $40.02 | $40.02 | 325,961 |
2024-02-12 | $40.49 | $40.89 | $40.49 | $40.74 | $40.74 | 410,808 |
2024-02-09 | $40.63 | $40.63 | $40.32 | $40.54 | $40.54 | 251,303 |
2024-02-08 | $40.73 | $40.73 | $40.49 | $40.55 | $40.55 | 409,598 |
2024-02-07 | $40.70 | $40.84 | $40.66 | $40.76 | $40.76 | 431,639 |
2024-02-06 | $40.46 | $40.78 | $40.39 | $40.75 | $40.75 | 416,478 |
2024-02-05 | $40.17 | $40.17 | $39.87 | $40.07 | $40.07 | 901,487 |
2024-02-02 | $40.19 | $40.23 | $40.02 | $40.12 | $40.12 | 154,344 |
2024-02-01 | $40.26 | $40.43 | $40.21 | $40.35 | $40.35 | 231,275 |
2024-01-31 | $40.12 | $40.46 | $40.07 | $40.16 | $40.16 | 606,718 |
2024-01-30 | $39.85 | $40.00 | $39.74 | $39.97 | $39.97 | 290,054 |
2024-01-29 | $40.13 | $40.13 | $39.88 | $40.11 | $40.11 | 177,453 |
2024-01-26 | $39.86 | $39.98 | $39.83 | $39.93 | $39.93 | 255,436 |
2024-01-25 | $39.76 | $39.86 | $39.57 | $39.74 | $39.74 | 515,959 |
2024-01-24 | $39.46 | $39.67 | $39.36 | $39.40 | $39.40 | 666,981 |
2024-01-23 | $38.62 | $38.80 | $38.54 | $38.78 | $38.78 | 326,845 |
2024-01-22 | $38.59 | $38.70 | $38.52 | $38.58 | $38.58 | 254,307 |
2024-01-19 | $38.65 | $38.85 | $38.55 | $38.82 | $38.82 | 202,894 |
2024-01-18 | $38.39 | $38.56 | $38.33 | $38.43 | $38.43 | 278,192 |
2024-01-17 | $38.37 | $38.41 | $38.22 | $38.38 | $38.38 | 352,220 |
2024-01-16 | $39.26 | $39.26 | $38.86 | $38.92 | $38.92 | 339,052 |
2024-01-12 | $39.97 | $39.97 | $39.63 | $39.73 | $39.73 | 255,321 |
2024-01-11 | $39.58 | $39.61 | $39.27 | $39.51 | $39.51 | 284,985 |
2024-01-10 | $39.58 | $39.66 | $39.45 | $39.50 | $39.50 | 312,759 |
2024-01-09 | $39.81 | $39.89 | $39.65 | $39.68 | $39.68 | 321,478 |
2024-01-08 | $39.88 | $40.13 | $39.83 | $40.11 | $40.11 | 296,760 |
2024-01-05 | $40.10 | $40.38 | $40.08 | $40.18 | $40.18 | 278,587 |
2024-01-04 | $40.07 | $40.22 | $39.98 | $40.03 | $40.03 | 221,712 |
2024-01-03 | $39.89 | $40.18 | $39.89 | $40.08 | $40.08 | 247,865 |
2024-01-02 | $40.35 | $40.46 | $40.13 | $40.23 | $40.23 | 522,530 |
2023-12-29 | $40.78 | $40.87 | $40.64 | $40.68 | $40.68 | 602,441 |
2023-12-28 | $40.79 | $40.87 | $40.64 | $40.70 | $40.70 | 398,997 |
2023-12-27 | $40.52 | $40.65 | $40.46 | $40.59 | $40.59 | 485,202 |
2023-12-26 | $40.32 | $40.39 | $40.23 | $40.33 | $40.33 | 246,040 |
2023-12-22 | $39.98 | $40.05 | $39.83 | $39.95 | $39.95 | 430,957 |
2023-12-21 | $39.97 | $40.13 | $39.87 | $40.11 | $39.80 | 297,120 |
2023-12-20 | $39.89 | $39.89 | $39.44 | $39.46 | $39.15 | 386,985 |
2023-12-19 | $39.92 | $40.09 | $39.90 | $40.01 | $39.70 | 272,327 |
2023-12-18 | $39.65 | $39.73 | $39.51 | $39.73 | $39.42 | 308,586 |
2023-12-15 | $39.76 | $39.82 | $39.63 | $39.66 | $39.35 | 355,629 |
2023-12-14 | $39.58 | $39.93 | $39.58 | $39.90 | $39.59 | 472,262 |
2023-12-13 | $38.74 | $39.35 | $38.60 | $39.33 | $39.02 | 443,443 |
2023-12-12 | $38.70 | $38.82 | $38.56 | $38.79 | $38.49 | 259,113 |
2023-12-11 | $38.61 | $38.89 | $38.61 | $38.85 | $38.55 | 609,707 |
2023-12-08 | $38.58 | $38.79 | $38.53 | $38.71 | $38.71 | 199,509 |
2023-12-07 | $38.74 | $38.81 | $38.68 | $38.80 | $38.80 | 201,741 |
2023-12-06 | $38.88 | $38.94 | $38.65 | $38.65 | $38.65 | 209,348 |
2023-12-05 | $38.70 | $38.78 | $38.59 | $38.74 | $38.74 | 200,737 |
2023-12-04 | $39.07 | $39.15 | $38.80 | $38.87 | $38.87 | 236,113 |
2023-12-01 | $38.97 | $39.38 | $38.90 | $39.30 | $39.30 | 425,663 |
2023-11-30 | $38.96 | $39.01 | $38.79 | $38.98 | $38.98 | 212,411 |
2023-11-29 | $39.07 | $39.20 | $39.00 | $39.01 | $39.01 | 214,592 |
2023-11-28 | $39.12 | $39.37 | $39.11 | $39.33 | $39.33 | 451,334 |
2023-11-27 | $39.08 | $39.08 | $38.92 | $39.03 | $39.03 | 202,522 |
2023-11-24 | $39.06 | $39.21 | $39.06 | $39.10 | $39.10 | 112,140 |
2023-11-22 | $39.07 | $39.08 | $38.87 | $38.99 | $38.99 | 216,214 |
2023-11-21 | $39.28 | $39.30 | $39.07 | $39.13 | $39.13 | 283,722 |
2023-11-20 | $39.06 | $39.32 | $39.06 | $39.27 | $39.27 | 331,765 |
2023-11-17 | $38.69 | $38.87 | $38.69 | $38.79 | $38.79 | 217,858 |
2023-11-16 | $38.59 | $38.74 | $38.45 | $38.62 | $38.62 | 588,296 |
2023-11-15 | $38.78 | $38.99 | $38.73 | $38.85 | $38.85 | 319,671 |
2023-11-14 | $38.32 | $38.73 | $38.32 | $38.68 | $38.68 | 376,432 |
2023-11-13 | $37.55 | $37.81 | $37.51 | $37.67 | $37.67 | 241,623 |
2023-11-10 | $37.36 | $37.57 | $37.31 | $37.51 | $37.51 | 307,576 |
2023-11-09 | $37.62 | $37.75 | $37.31 | $37.35 | $37.35 | 205,438 |
2023-11-08 | $37.70 | $37.74 | $37.47 | $37.51 | $37.51 | 297,053 |
2023-11-07 | $37.83 | $37.85 | $37.63 | $37.81 | $37.81 | 389,887 |
2023-11-06 | $38.12 | $38.17 | $37.99 | $38.04 | $38.04 | 278,603 |
2023-11-03 | $37.77 | $38.10 | $37.77 | $38.02 | $38.02 | 282,664 |
2023-11-02 | $37.33 | $37.57 | $37.32 | $37.53 | $37.53 | 339,127 |
2023-11-01 | $36.56 | $36.96 | $36.53 | $36.94 | $36.94 | 338,141 |
2023-10-31 | $36.35 | $36.49 | $36.27 | $36.46 | $36.46 | 255,775 |
2023-10-30 | $36.78 | $36.78 | $36.38 | $36.54 | $36.54 | 258,208 |
2023-10-27 | $36.74 | $36.77 | $36.31 | $36.36 | $36.36 | 352,947 |
2023-10-26 | $36.39 | $36.57 | $36.31 | $36.52 | $36.52 | 410,143 |
2023-10-25 | $36.62 | $36.69 | $36.47 | $36.54 | $36.54 | 355,710 |
2023-10-24 | $36.54 | $36.84 | $36.54 | $36.78 | $36.78 | 585,512 |
2023-10-23 | $36.44 | $36.63 | $36.26 | $36.45 | $36.45 | 260,376 |
2023-10-20 | $36.83 | $36.88 | $36.62 | $36.64 | $36.64 | 1,758,928 |
2023-10-19 | $37.24 | $37.31 | $37.04 | $37.08 | $37.08 | 323,135 |
2023-10-18 | $37.47 | $37.50 | $37.16 | $37.23 | $37.23 | 357,886 |
2023-10-17 | $37.53 | $37.90 | $37.52 | $37.76 | $37.76 | 434,138 |
2023-10-16 | $37.57 | $37.97 | $37.57 | $37.89 | $37.89 | 425,128 |
2023-10-13 | $37.63 | $37.74 | $37.41 | $37.45 | $37.45 | 339,877 |
2023-10-12 | $37.86 | $37.88 | $37.37 | $37.47 | $37.47 | 236,435 |
2023-10-11 | $37.75 | $37.77 | $37.55 | $37.72 | $37.72 | 210,811 |
2023-10-10 | $37.39 | $37.75 | $37.38 | $37.72 | $37.72 | 249,424 |
2023-10-09 | $36.82 | $37.22 | $36.82 | $37.17 | $37.17 | 199,594 |
2023-10-06 | $36.68 | $37.24 | $36.59 | $37.14 | $37.14 | 401,638 |
2023-10-05 | $36.59 | $36.67 | $36.44 | $36.65 | $36.65 | 325,985 |
2023-10-04 | $36.69 | $36.71 | $36.41 | $36.52 | $36.52 | 365,094 |
2023-10-03 | $36.94 | $36.98 | $36.61 | $36.70 | $36.70 | 430,192 |
2023-10-02 | $37.47 | $37.49 | $37.14 | $37.25 | $37.25 | 400,073 |
2023-09-29 | $37.88 | $37.88 | $37.43 | $37.48 | $37.48 | 390,311 |
2023-09-28 | $37.30 | $37.52 | $37.20 | $37.51 | $37.51 | 479,169 |
2023-09-27 | $37.40 | $37.45 | $37.10 | $37.23 | $37.23 | 694,347 |
2023-09-26 | $37.46 | $37.53 | $37.22 | $37.24 | $37.24 | 395,447 |
2023-09-25 | $37.78 | $37.88 | $37.69 | $37.85 | $37.85 | 574,913 |
2023-09-22 | $39.35 | $39.43 | $39.14 | $39.15 | $39.15 | 413,117 |
2023-09-21 | $39.00 | $39.04 | $38.84 | $38.86 | $38.86 | 412,257 |
2023-09-20 | $39.73 | $39.91 | $39.53 | $39.53 | $39.53 | 190,661 |
2023-09-19 | $39.56 | $39.59 | $39.45 | $39.49 | $39.49 | 239,588 |
2023-09-18 | $39.55 | $39.66 | $39.46 | $39.59 | $39.59 | 993,353 |
2023-09-15 | $39.66 | $39.75 | $39.50 | $39.54 | $39.54 | 454,899 |
2023-09-14 | $39.45 | $39.70 | $39.45 | $39.64 | $39.64 | 229,157 |
2023-09-13 | $38.99 | $39.17 | $38.96 | $39.07 | $39.07 | 402,888 |
2023-09-12 | $38.83 | $39.07 | $38.83 | $39.00 | $39.00 | 562,501 |
2023-09-11 | $39.14 | $39.25 | $39.08 | $39.24 | $39.24 | 323,270 |
2023-09-08 | $38.99 | $39.02 | $38.85 | $38.96 | $38.96 | 284,423 |
2023-09-07 | $38.85 | $38.91 | $38.74 | $38.76 | $38.76 | 389,717 |
2023-09-06 | $39.19 | $39.38 | $39.03 | $39.09 | $39.09 | 338,644 |
2023-09-05 | $39.21 | $39.27 | $39.09 | $39.18 | $39.18 | 368,788 |
2023-09-01 | $39.05 | $39.21 | $38.96 | $39.12 | $39.12 | 292,452 |
2023-08-31 | $39.02 | $39.02 | $38.64 | $38.69 | $38.69 | 154,236 |
2023-08-30 | $39.13 | $39.24 | $39.04 | $39.11 | $39.11 | 200,984 |
2023-08-29 | $38.88 | $39.31 | $38.80 | $39.29 | $39.29 | 215,971 |
2023-08-28 | $38.68 | $38.94 | $38.62 | $38.90 | $38.90 | 1,037,064 |
2023-08-25 | $38.44 | $38.54 | $38.17 | $38.43 | $38.43 | 233,312 |
2023-08-24 | $38.52 | $38.67 | $38.30 | $38.33 | $38.33 | 386,237 |
2023-08-23 | $38.18 | $38.56 | $38.11 | $38.50 | $38.50 | 426,598 |
2023-08-22 | $37.88 | $37.98 | $37.70 | $37.75 | $37.75 | 368,172 |
2023-08-21 | $37.59 | $37.71 | $37.43 | $37.70 | $37.70 | 975,621 |
2023-08-18 | $37.44 | $37.69 | $37.31 | $37.63 | $37.63 | 331,118 |
2023-08-17 | $38.12 | $38.14 | $37.69 | $37.70 | $37.70 | 1,223,145 |
2023-08-16 | $37.87 | $38.06 | $37.76 | $37.76 | $37.76 | 297,346 |
2023-08-15 | $38.19 | $38.19 | $37.85 | $37.93 | $37.93 | 540,711 |
2023-08-14 | $38.16 | $38.29 | $37.97 | $38.23 | $38.23 | 727,087 |
2023-08-11 | $38.60 | $38.70 | $38.51 | $38.58 | $38.58 | 1,479,756 |
2023-08-10 | $39.10 | $39.28 | $38.83 | $38.86 | $38.86 | 311,355 |
2023-08-09 | $39.04 | $39.14 | $38.89 | $38.98 | $38.98 | 223,162 |
2023-08-08 | $38.81 | $39.00 | $38.65 | $38.99 | $38.99 | 429,901 |
2023-08-07 | $39.32 | $39.33 | $39.11 | $39.20 | $39.20 | 262,863 |
2023-08-04 | $39.29 | $39.48 | $39.05 | $39.12 | $39.12 | 795,821 |
2023-08-03 | $39.12 | $39.24 | $38.97 | $39.04 | $39.04 | 3,164,623 |
2023-08-02 | $39.55 | $39.55 | $39.20 | $39.30 | $39.30 | 308,385 |
2023-08-01 | $40.44 | $40.47 | $40.16 | $40.21 | $40.21 | 1,384,247 |
2023-07-31 | $40.62 | $40.83 | $40.62 | $40.83 | $40.83 | 272,155 |
2023-07-28 | $40.79 | $40.86 | $40.66 | $40.82 | $40.82 | 277,036 |
2023-07-27 | $40.54 | $40.54 | $40.01 | $40.09 | $40.09 | 467,615 |
2023-07-26 | $40.34 | $40.75 | $40.34 | $40.72 | $40.72 | 219,597 |
2023-07-25 | $40.49 | $40.63 | $40.46 | $40.62 | $40.62 | 189,800 |
2023-07-24 | $39.79 | $40.22 | $39.73 | $40.14 | $40.14 | 269,037 |
2023-07-21 | $39.49 | $39.54 | $39.39 | $39.39 | $39.39 | 194,615 |
2023-07-20 | $39.32 | $39.37 | $39.09 | $39.16 | $39.16 | 2,033,264 |
2023-07-19 | $39.36 | $39.43 | $39.17 | $39.34 | $39.34 | 290,536 |
2023-07-18 | $39.38 | $39.52 | $39.34 | $39.40 | $39.40 | 254,780 |
2023-07-17 | $39.29 | $39.47 | $39.12 | $39.43 | $39.43 | 277,319 |
2023-07-14 | $39.53 | $39.53 | $39.31 | $39.32 | $39.32 | 1,305,247 |
2023-07-13 | $39.07 | $39.41 | $39.01 | $39.35 | $39.35 | 1,745,149 |
2023-07-12 | $38.66 | $38.84 | $38.66 | $38.79 | $38.79 | 348,475 |
2023-07-11 | $37.92 | $38.09 | $37.85 | $38.06 | $38.06 | 370,403 |
2023-07-10 | $37.57 | $37.75 | $37.57 | $37.69 | $37.69 | 263,634 |
2023-07-07 | $37.71 | $38.00 | $37.61 | $37.81 | $37.81 | 200,983 |
2023-07-06 | $37.78 | $37.83 | $37.40 | $37.56 | $37.56 | 299,685 |
2023-07-05 | $38.47 | $38.47 | $38.23 | $38.27 | $38.27 | 291,801 |
2023-07-03 | $38.73 | $38.85 | $38.68 | $38.75 | $38.75 | 142,283 |
2023-06-30 | $38.31 | $38.39 | $38.21 | $38.27 | $38.27 | 247,671 |
2023-06-29 | $37.94 | $38.11 | $37.88 | $38.11 | $38.11 | 431,726 |
2023-06-28 | $38.09 | $38.26 | $38.00 | $38.12 | $38.12 | 4,962,006 |
2023-06-27 | $38.43 | $38.43 | $38.28 | $38.43 | $38.43 | 361,264 |
2023-06-26 | $38.34 | $38.38 | $38.18 | $38.27 | $38.27 | 561,292 |
2023-06-23 | $38.89 | $38.92 | $38.76 | $38.85 | $38.85 | 445,490 |
2023-06-22 | $39.45 | $39.52 | $39.36 | $39.46 | $39.46 | 266,255 |
2023-06-21 | $39.53 | $39.69 | $39.47 | $39.67 | $39.67 | 194,256 |
2023-06-20 | $39.64 | $39.64 | $39.34 | $39.44 | $39.44 | 234,876 |
2023-06-16 | $40.05 | $40.09 | $39.92 | $39.96 | $39.96 | 175,468 |
2023-06-15 | $39.99 | $40.18 | $39.95 | $40.14 | $40.14 | 207,432 |
2023-06-14 | $39.66 | $39.99 | $39.65 | $39.87 | $39.87 | 309,763 |
2023-06-13 | $39.66 | $39.75 | $39.54 | $39.62 | $39.62 | 436,861 |
2023-06-12 | $39.43 | $39.48 | $39.31 | $39.46 | $39.46 | 203,359 |
2023-06-09 | $39.43 | $39.62 | $39.36 | $39.53 | $39.53 | 196,513 |
2023-06-08 | $39.03 | $39.32 | $39.03 | $39.32 | $39.32 | 328,506 |
2023-06-07 | $38.93 | $39.11 | $38.81 | $38.90 | $38.90 | 261,334 |
2023-06-06 | $38.47 | $38.83 | $38.45 | $38.75 | $38.75 | 297,540 |
2023-06-05 | $38.39 | $38.50 | $38.36 | $38.45 | $38.45 | 167,796 |
2023-06-02 | $38.29 | $38.46 | $38.28 | $38.46 | $38.46 | 207,335 |
2023-06-01 | $37.44 | $37.82 | $37.27 | $37.82 | $37.82 | 351,982 |
2023-05-31 | $37.35 | $37.35 | $36.98 | $37.30 | $37.30 | 329,146 |
2023-05-30 | $37.90 | $37.90 | $37.51 | $37.64 | $37.64 | 555,445 |
2023-05-26 | $37.73 | $37.98 | $37.70 | $37.90 | $37.90 | 174,586 |
2023-05-25 | $37.67 | $37.67 | $37.39 | $37.42 | $37.42 | 244,028 |
2023-05-24 | $37.76 | $37.85 | $37.59 | $37.61 | $37.61 | 175,017 |
2023-05-23 | $38.00 | $38.12 | $37.85 | $37.85 | $37.85 | 188,456 |
2023-05-22 | $38.36 | $38.44 | $38.25 | $38.25 | $38.25 | 518,120 |
2023-05-19 | $38.37 | $38.37 | $38.20 | $38.33 | $38.33 | 220,140 |
2023-05-18 | $38.25 | $38.34 | $38.10 | $38.29 | $38.29 | 199,786 |
2023-05-17 | $38.14 | $38.30 | $38.05 | $38.27 | $38.27 | 202,400 |
2023-05-16 | $38.23 | $38.34 | $38.04 | $38.07 | $38.07 | 189,885 |
2023-05-15 | $38.14 | $38.43 | $38.06 | $38.43 | $38.43 | 386,676 |
2023-05-12 | $37.90 | $37.93 | $37.72 | $37.84 | $37.84 | 134,227 |
2023-05-11 | $38.12 | $38.17 | $37.83 | $38.12 | $38.12 | 324,883 |
2023-05-10 | $38.71 | $38.71 | $38.34 | $38.52 | $38.52 | 210,541 |
2023-05-09 | $38.64 | $38.77 | $38.57 | $38.75 | $38.75 | 253,418 |
2023-05-08 | $38.95 | $39.00 | $38.77 | $38.81 | $38.81 | 561,125 |
2023-05-05 | $38.31 | $38.65 | $38.25 | $38.63 | $38.63 | 223,892 |
2023-05-04 | $38.11 | $38.15 | $37.93 | $38.01 | $38.01 | 216,399 |
2023-05-03 | $37.86 | $38.00 | $37.75 | $37.78 | $37.78 | 190,357 |
2023-05-02 | $38.00 | $38.03 | $37.65 | $37.75 | $37.75 | 397,378 |
2023-05-01 | $38.14 | $38.35 | $38.05 | $38.05 | $38.05 | 266,571 |
2023-04-28 | $38.08 | $38.25 | $38.02 | $38.25 | $38.25 | 195,878 |
2023-04-27 | $37.78 | $38.11 | $37.77 | $38.03 | $38.03 | 175,063 |
2023-04-26 | $37.76 | $37.76 | $37.53 | $37.57 | $37.57 | 234,307 |
2023-04-25 | $37.70 | $37.70 | $37.43 | $37.51 | $37.51 | 242,620 |
2023-04-24 | $38.12 | $38.15 | $38.00 | $38.15 | $38.15 | 173,911 |
2023-04-21 | $38.22 | $38.26 | $37.92 | $38.07 | $38.07 | 354,614 |
2023-04-20 | $38.41 | $38.57 | $38.35 | $38.47 | $38.47 | 294,896 |
2023-04-19 | $38.50 | $38.50 | $38.31 | $38.43 | $38.43 | 143,687 |
2023-04-18 | $38.90 | $38.95 | $38.79 | $38.93 | $38.93 | 274,013 |
2023-04-17 | $38.91 | $38.91 | $38.71 | $38.89 | $38.89 | 296,451 |
2023-04-14 | $38.76 | $38.89 | $38.62 | $38.82 | $38.82 | 185,994 |
2023-04-13 | $38.78 | $38.92 | $38.76 | $38.90 | $38.90 | 207,100 |
2023-04-12 | $38.76 | $38.78 | $38.49 | $38.55 | $38.55 | 222,628 |
2023-04-11 | $38.32 | $38.50 | $38.17 | $38.50 | $38.50 | 354,669 |
2023-04-10 | $37.69 | $37.85 | $37.63 | $37.76 | $37.76 | 156,533 |
2023-04-06 | $37.66 | $37.83 | $37.57 | $37.75 | $37.75 | 214,418 |
2023-04-05 | $38.05 | $38.07 | $37.65 | $37.83 | $37.83 | 472,144 |
2023-04-04 | $38.10 | $38.20 | $37.96 | $38.10 | $38.10 | 267,121 |
2023-04-03 | $37.85 | $38.16 | $37.85 | $38.11 | $38.11 | 412,322 |
2023-03-31 | $37.95 | $38.03 | $37.76 | $37.86 | $37.86 | 204,296 |
2023-03-30 | $37.94 | $37.95 | $37.75 | $37.94 | $37.94 | 235,677 |
2023-03-29 | $37.54 | $37.60 | $37.45 | $37.51 | $37.51 | 249,456 |
2023-03-28 | $37.28 | $37.44 | $37.24 | $37.39 | $37.39 | 671,965 |
2023-03-27 | $37.07 | $37.17 | $36.95 | $37.17 | $37.17 | 243,522 |
2023-03-24 | $37.14 | $37.29 | $36.94 | $37.29 | $37.19 | 154,250 |
2023-03-23 | $37.65 | $37.86 | $37.30 | $37.37 | $37.27 | 320,642 |
2023-03-22 | $37.35 | $37.80 | $37.29 | $37.34 | $37.24 | 286,561 |
2023-03-21 | $37.15 | $37.18 | $36.98 | $37.17 | $37.07 | 150,422 |
2023-03-20 | $36.99 | $37.14 | $36.91 | $37.05 | $36.95 | 162,505 |
2023-03-17 | $37.03 | $37.07 | $36.84 | $36.92 | $36.82 | 151,116 |
2023-03-16 | $36.52 | $36.95 | $36.41 | $36.92 | $36.82 | 344,876 |
2023-03-15 | $36.56 | $36.61 | $36.28 | $36.61 | $36.51 | 617,857 |
2023-03-14 | $37.20 | $37.36 | $37.03 | $37.19 | $37.09 | 319,955 |
2023-03-13 | $37.13 | $37.48 | $37.05 | $37.22 | $37.12 | 276,078 |
2023-03-10 | $37.30 | $37.49 | $37.06 | $37.12 | $37.02 | 287,951 |
2023-03-09 | $37.68 | $37.80 | $37.26 | $37.30 | $37.20 | 701,643 |
2023-03-08 | $37.85 | $38.03 | $37.77 | $37.92 | $37.82 | 516,138 |
2023-03-07 | $38.18 | $38.22 | $37.64 | $37.71 | $37.61 | 225,693 |
2023-03-06 | $38.21 | $38.29 | $38.11 | $38.16 | $38.06 | 239,484 |
2023-03-03 | $38.03 | $38.29 | $37.98 | $38.27 | $38.17 | 326,531 |
2023-03-02 | $37.71 | $37.94 | $37.64 | $37.87 | $37.77 | 322,663 |
2023-03-01 | $37.74 | $37.83 | $37.57 | $37.74 | $37.64 | 556,043 |
2023-02-28 | $37.17 | $37.23 | $36.98 | $36.99 | $36.89 | 243,109 |
2023-02-27 | $37.24 | $37.34 | $37.11 | $37.25 | $37.15 | 371,952 |
2023-02-24 | $37.13 | $37.20 | $36.96 | $37.11 | $37.01 | 371,045 |
2023-02-23 | $37.95 | $38.03 | $37.63 | $37.84 | $37.74 | 244,328 |
2023-02-22 | $37.52 | $37.61 | $37.40 | $37.49 | $37.39 | 440,213 |
2023-02-21 | $37.75 | $37.90 | $37.54 | $37.61 | $37.51 | 283,516 |
2023-02-17 | $37.63 | $37.70 | $37.48 | $37.68 | $37.58 | 351,070 |
2023-02-16 | $37.58 | $37.82 | $37.44 | $37.65 | $37.55 | 204,973 |
2023-02-15 | $37.54 | $37.70 | $37.34 | $37.68 | $37.58 | 225,807 |
2023-02-14 | $37.86 | $38.18 | $37.81 | $37.99 | $37.89 | 357,983 |
2023-02-13 | $37.69 | $38.03 | $37.69 | $37.99 | $37.89 | 358,340 |
2023-02-10 | $37.77 | $37.77 | $37.56 | $37.68 | $37.68 | 217,959 |
2023-02-09 | $38.14 | $38.16 | $37.75 | $37.86 | $37.86 | 427,791 |
2023-02-08 | $37.98 | $38.00 | $37.68 | $37.90 | $37.90 | 786,932 |
2023-02-07 | $37.74 | $38.02 | $37.58 | $37.84 | $37.84 | 317,217 |
2023-02-06 | $37.61 | $37.74 | $37.43 | $37.69 | $37.69 | 349,554 |
2023-02-03 | $38.24 | $38.39 | $37.90 | $38.00 | $38.00 | 370,006 |
2023-02-02 | $39.13 | $39.19 | $38.60 | $38.76 | $38.76 | 756,912 |
2023-02-01 | $38.72 | $39.14 | $38.52 | $39.03 | $39.03 | 384,049 |
2023-01-31 | $38.50 | $38.72 | $38.37 | $38.72 | $38.72 | 403,896 |
2023-01-30 | $38.76 | $38.84 | $38.59 | $38.61 | $38.61 | 319,376 |
2023-01-27 | $39.26 | $39.29 | $39.07 | $39.15 | $39.15 | 476,036 |
2023-01-26 | $39.33 | $39.42 | $39.17 | $39.40 | $39.40 | 430,364 |
2023-01-25 | $38.80 | $39.17 | $38.70 | $39.17 | $39.17 | 860,829 |
2023-01-24 | $38.84 | $39.04 | $38.75 | $39.02 | $39.02 | 534,311 |
2023-01-23 | $38.72 | $39.09 | $38.67 | $38.94 | $38.94 | 429,484 |
2023-01-20 | $38.28 | $38.65 | $38.18 | $38.65 | $38.65 | 407,705 |
2023-01-19 | $37.97 | $38.22 | $37.91 | $38.15 | $38.15 | 265,046 |
2023-01-18 | $38.46 | $38.50 | $37.94 | $37.95 | $37.95 | 459,415 |
2023-01-17 | $38.01 | $38.12 | $37.95 | $38.12 | $38.12 | 523,337 |
2023-01-13 | $37.95 | $38.22 | $37.95 | $38.17 | $38.17 | 879,621 |
2023-01-12 | $37.95 | $38.24 | $37.67 | $38.15 | $38.15 | 479,283 |
2023-01-11 | $37.64 | $37.83 | $37.59 | $37.83 | $37.83 | 735,955 |
2023-01-10 | $37.41 | $37.60 | $37.28 | $37.53 | $37.53 | 668,224 |
2023-01-09 | $37.31 | $37.48 | $37.22 | $37.27 | $37.27 | 744,480 |
2023-01-06 | $36.66 | $37.17 | $36.45 | $37.17 | $37.17 | 490,267 |
2023-01-05 | $35.97 | $36.20 | $35.97 | $36.17 | $36.17 | 260,707 |
2023-01-04 | $35.82 | $36.28 | $35.71 | $36.20 | $36.20 | 478,941 |
2023-01-03 | $35.71 | $35.88 | $35.53 | $35.59 | $35.59 | 270,407 |
2022-12-30 | $35.79 | $35.96 | $35.50 | $35.64 | $35.64 | 386,590 |
2022-12-29 | $35.92 | $36.04 | $35.82 | $35.99 | $35.99 | 424,856 |
2022-12-28 | $35.88 | $35.98 | $35.51 | $35.51 | $35.51 | 591,682 |
2022-12-27 | $35.78 | $36.20 | $35.73 | $36.10 | $36.10 | 359,599 |
2022-12-23 | $35.53 | $35.77 | $35.53 | $35.76 | $35.76 | 393,372 |
2022-12-22 | $35.96 | $36.00 | $35.65 | $35.86 | $35.43 | 513,928 |
2022-12-21 | $35.87 | $36.08 | $35.79 | $36.05 | $35.62 | 322,215 |
2022-12-20 | $35.67 | $35.87 | $35.67 | $35.74 | $35.31 | 327,900 |
2022-12-19 | $35.72 | $35.77 | $35.55 | $35.61 | $35.19 | 277,194 |
2022-12-16 | $35.68 | $35.79 | $35.54 | $35.70 | $35.28 | 183,661 |
2022-12-15 | $36.00 | $36.19 | $35.59 | $35.73 | $35.30 | 645,480 |
2022-12-14 | $36.26 | $36.38 | $36.01 | $36.30 | $35.87 | 554,302 |
2022-12-13 | $36.76 | $36.82 | $36.36 | $36.38 | $35.95 | 486,431 |
2022-12-12 | $36.30 | $36.38 | $36.00 | $36.38 | $35.95 | 304,375 |
2022-12-09 | $36.52 | $36.65 | $36.35 | $36.45 | $36.45 | 470,936 |
2022-12-08 | $36.42 | $36.65 | $36.28 | $36.33 | $36.33 | 487,354 |
2022-12-07 | $36.39 | $36.57 | $36.30 | $36.39 | $36.39 | 366,672 |
2022-12-06 | $36.76 | $36.87 | $36.38 | $36.47 | $36.47 | 1,116,207 |
2022-12-05 | $37.00 | $37.10 | $36.60 | $36.65 | $36.65 | 386,755 |
2022-12-02 | $36.77 | $37.05 | $36.71 | $37.01 | $37.01 | 379,834 |
2022-12-01 | $37.14 | $37.25 | $36.85 | $37.01 | $37.01 | 195,698 |
2022-11-30 | $36.91 | $37.22 | $36.65 | $37.16 | $37.16 | 739,009 |
2022-11-29 | $36.15 | $36.35 | $36.11 | $36.30 | $36.30 | 744,530 |
2022-11-28 | $35.52 | $35.78 | $35.50 | $35.50 | $35.50 | 170,374 |
2022-11-25 | $35.82 | $35.92 | $35.77 | $35.79 | $35.79 | 73,484 |
2022-11-23 | $35.37 | $35.70 | $35.37 | $35.67 | $35.67 | 475,192 |
2022-11-22 | $35.14 | $35.33 | $35.13 | $35.29 | $35.29 | 200,969 |
2022-11-21 | $34.99 | $35.03 | $34.77 | $35.02 | $35.02 | 410,371 |
2022-11-18 | $35.21 | $35.23 | $35.00 | $35.08 | $35.08 | 248,154 |
2022-11-17 | $34.77 | $35.29 | $34.70 | $35.26 | $35.26 | 486,117 |
2022-11-16 | $35.56 | $35.61 | $35.25 | $35.32 | $35.32 | 429,294 |
2022-11-15 | $36.21 | $36.29 | $35.71 | $35.96 | $35.96 | 402,396 |
2022-11-14 | $35.51 | $35.81 | $35.36 | $35.61 | $35.61 | 269,752 |
2022-11-11 | $35.27 | $35.64 | $35.19 | $35.60 | $35.60 | 256,188 |
2022-11-10 | $34.53 | $34.79 | $34.31 | $34.78 | $34.78 | 354,078 |
2022-11-09 | $34.02 | $34.17 | $33.64 | $33.70 | $33.70 | 345,712 |
2022-11-08 | $33.79 | $34.10 | $33.70 | $33.93 | $33.93 | 582,609 |
2022-11-07 | $33.91 | $33.96 | $33.66 | $33.71 | $33.71 | 321,014 |
2022-11-04 | $33.56 | $33.74 | $33.36 | $33.69 | $33.69 | 797,153 |
2022-11-03 | $32.19 | $32.57 | $32.17 | $32.50 | $32.50 | 616,497 |
2022-11-02 | $32.51 | $33.02 | $32.29 | $32.29 | $32.29 | 669,481 |
2022-11-01 | $32.62 | $32.68 | $32.34 | $32.51 | $32.51 | 723,263 |
2022-10-31 | $31.87 | $32.16 | $31.80 | $32.14 | $32.14 | 635,221 |
2022-10-28 | $32.50 | $32.65 | $32.39 | $32.65 | $32.65 | 218,483 |
2022-10-27 | $32.77 | $33.06 | $32.73 | $32.79 | $32.79 | 381,446 |
2022-10-26 | $32.56 | $33.13 | $32.52 | $32.86 | $32.86 | 438,253 |
2022-10-25 | $32.28 | $32.73 | $32.28 | $32.70 | $32.70 | 399,509 |
2022-10-24 | $32.75 | $32.75 | $32.38 | $32.48 | $32.48 | 255,399 |
2022-10-21 | $32.94 | $33.70 | $32.94 | $33.67 | $33.67 | 262,313 |
2022-10-20 | $32.96 | $33.39 | $32.96 | $33.05 | $33.05 | 525,979 |
2022-10-19 | $32.78 | $33.04 | $32.72 | $32.84 | $32.84 | 417,051 |
2022-10-18 | $33.20 | $33.25 | $32.79 | $33.02 | $33.02 | 664,879 |
2022-10-17 | $32.91 | $33.21 | $32.91 | $33.05 | $33.05 | 533,222 |
2022-10-14 | $33.04 | $33.08 | $32.33 | $32.35 | $32.35 | 253,584 |
2022-10-13 | $32.22 | $33.25 | $32.15 | $33.07 | $33.07 | 334,950 |
2022-10-12 | $32.89 | $32.98 | $32.79 | $32.85 | $32.85 | 474,167 |
2022-10-11 | $33.09 | $33.35 | $32.90 | $32.97 | $32.97 | 405,653 |
2022-10-10 | $33.63 | $33.63 | $33.30 | $33.37 | $33.37 | 340,563 |
2022-10-07 | $33.93 | $34.02 | $33.57 | $33.63 | $33.63 | 220,391 |
2022-10-06 | $34.17 | $34.35 | $34.03 | $34.11 | $34.11 | 550,752 |
2022-10-05 | $34.17 | $34.45 | $34.03 | $34.37 | $34.37 | 285,340 |
2022-10-04 | $34.12 | $34.38 | $34.07 | $34.22 | $34.22 | 560,309 |
2022-10-03 | $33.06 | $33.57 | $33.00 | $33.52 | $33.52 | 395,322 |
2022-09-30 | $32.37 | $32.76 | $32.37 | $32.53 | $32.53 | 377,384 |
2022-09-29 | $32.47 | $32.47 | $32.12 | $32.43 | $32.43 | 1,008,326 |
2022-09-28 | $32.52 | $32.95 | $32.42 | $32.78 | $32.78 | 1,050,083 |
2022-09-27 | $32.91 | $33.05 | $32.57 | $32.68 | $32.68 | 744,585 |
2022-09-26 | $33.05 | $33.20 | $32.72 | $32.83 | $32.83 | 1,055,294 |
2022-09-23 | $35.41 | $35.41 | $34.92 | $35.08 | $33.54 | 446,599 |
2022-09-22 | $36.09 | $36.23 | $35.89 | $36.09 | $36.09 | 494,768 |
2022-09-21 | $36.31 | $36.41 | $35.92 | $35.99 | $35.99 | 367,570 |
2022-09-20 | $36.29 | $36.45 | $36.19 | $36.34 | $36.34 | 236,410 |
2022-09-19 | $36.01 | $36.62 | $36.01 | $36.58 | $36.58 | 237,684 |
2022-09-16 | $36.13 | $36.36 | $36.06 | $36.31 | $36.31 | 269,512 |
2022-09-15 | $36.53 | $36.81 | $36.45 | $36.53 | $36.53 | 395,577 |
2022-09-14 | $36.81 | $36.91 | $36.58 | $36.71 | $36.71 | 293,616 |
2022-09-13 | $36.91 | $37.16 | $36.55 | $36.59 | $36.59 | 504,920 |
2022-09-12 | $37.55 | $37.76 | $37.54 | $37.70 | $37.70 | 220,550 |
2022-09-09 | $36.95 | $37.31 | $36.95 | $37.28 | $37.28 | 522,419 |
2022-09-08 | $36.34 | $36.50 | $36.22 | $36.49 | $36.49 | 441,316 |
2022-09-07 | $36.14 | $36.54 | $36.02 | $36.52 | $36.52 | 246,584 |
2022-09-06 | $36.50 | $36.53 | $36.24 | $36.29 | $36.29 | 310,096 |
2022-09-02 | $36.56 | $36.77 | $36.34 | $36.39 | $36.39 | 310,491 |
2022-09-01 | $36.43 | $36.51 | $36.14 | $36.46 | $36.46 | 382,125 |
2022-08-31 | $36.85 | $36.96 | $36.64 | $36.64 | $36.64 | 471,378 |
2022-08-30 | $37.33 | $37.33 | $36.64 | $36.80 | $36.80 | 356,313 |
2022-08-29 | $37.39 | $37.55 | $37.30 | $37.31 | $37.31 | 184,723 |
2022-08-26 | $37.97 | $38.05 | $37.48 | $37.50 | $37.50 | 267,111 |
2022-08-25 | $37.55 | $37.81 | $37.51 | $37.78 | $37.78 | 197,136 |
2022-08-24 | $37.28 | $37.52 | $37.24 | $37.32 | $37.32 | 238,446 |
2022-08-23 | $37.11 | $37.55 | $37.11 | $37.44 | $37.44 | 224,981 |
2022-08-22 | $36.97 | $37.08 | $36.88 | $36.97 | $36.97 | 355,438 |
2022-08-19 | $37.19 | $37.19 | $36.98 | $37.10 | $37.10 | 203,613 |
2022-08-18 | $37.50 | $37.50 | $37.23 | $37.39 | $37.39 | 499,412 |
2022-08-17 | $37.41 | $37.71 | $37.40 | $37.63 | $37.63 | 230,749 |
2022-08-16 | $37.58 | $37.81 | $37.58 | $37.75 | $37.75 | 219,148 |
2022-08-15 | $37.45 | $37.67 | $37.38 | $37.56 | $37.56 | 175,353 |
2022-08-12 | $37.58 | $38.02 | $37.58 | $37.99 | $37.99 | 245,807 |
2022-08-11 | $37.66 | $37.90 | $37.49 | $37.53 | $37.53 | 611,039 |
2022-08-10 | $37.37 | $37.45 | $37.25 | $37.40 | $37.40 | 289,086 |
2022-08-09 | $37.06 | $37.19 | $36.89 | $36.98 | $36.98 | 284,077 |
2022-08-08 | $36.82 | $36.96 | $36.79 | $36.86 | $36.86 | 197,380 |
2022-08-05 | $36.09 | $36.55 | $36.09 | $36.51 | $36.51 | 204,337 |
2022-08-04 | $36.09 | $36.32 | $36.02 | $36.22 | $36.22 | 364,407 |
2022-08-03 | $36.07 | $36.23 | $35.82 | $36.00 | $36.00 | 343,326 |
2022-08-02 | $36.16 | $36.39 | $35.96 | $36.13 | $36.13 | 508,154 |
2022-08-01 | $36.44 | $36.69 | $36.31 | $36.35 | $36.35 | 328,045 |
2022-07-29 | $36.40 | $36.80 | $36.37 | $36.79 | $36.79 | 503,472 |
2022-07-28 | $36.65 | $36.69 | $36.32 | $36.65 | $36.65 | 314,288 |
2022-07-27 | $36.16 | $36.54 | $36.03 | $36.45 | $36.45 | 275,825 |
2022-07-26 | $36.12 | $36.24 | $35.90 | $35.99 | $35.99 | 439,792 |
2022-07-25 | $35.90 | $36.06 | $35.84 | $36.06 | $36.06 | 303,011 |
2022-07-22 | $35.72 | $35.79 | $35.45 | $35.51 | $35.51 | 358,606 |
2022-07-21 | $35.28 | $35.54 | $35.17 | $35.50 | $35.50 | 257,859 |
2022-07-20 | $35.45 | $35.50 | $35.27 | $35.41 | $35.41 | 316,156 |
2022-07-19 | $35.58 | $35.69 | $35.53 | $35.60 | $35.60 | 402,991 |
2022-07-18 | $35.48 | $35.67 | $35.19 | $35.24 | $35.24 | 733,366 |
2022-07-15 | $34.80 | $35.04 | $34.57 | $35.04 | $35.04 | 334,571 |
2022-07-14 | $35.00 | $35.04 | $34.61 | $34.91 | $34.91 | 425,841 |
2022-07-13 | $35.32 | $35.74 | $35.27 | $35.60 | $35.60 | 292,186 |
2022-07-12 | $35.79 | $35.85 | $35.60 | $35.77 | $35.77 | 293,512 |
2022-07-11 | $36.00 | $36.02 | $35.79 | $35.84 | $35.84 | 270,729 |
2022-07-08 | $36.57 | $36.63 | $36.34 | $36.57 | $36.57 | 273,531 |
2022-07-07 | $36.32 | $36.65 | $36.32 | $36.53 | $36.53 | 322,463 |
2022-07-06 | $35.91 | $35.99 | $35.58 | $35.92 | $35.92 | 455,583 |
2022-07-05 | $36.02 | $36.24 | $35.78 | $36.24 | $36.24 | 340,866 |
2022-07-01 | $36.61 | $36.81 | $36.33 | $36.77 | $36.77 | 315,067 |
2022-06-30 | $36.87 | $37.15 | $36.69 | $37.03 | $37.03 | 477,677 |
2022-06-29 | $37.70 | $37.70 | $37.22 | $37.36 | $37.36 | 872,589 |
2022-06-28 | $37.94 | $38.05 | $37.33 | $37.33 | $37.33 | 2,245,276 |
2022-06-27 | $37.48 | $37.68 | $37.40 | $37.54 | $37.54 | 298,168 |
2022-06-24 | $36.98 | $37.26 | $36.83 | $37.22 | $37.22 | 437,512 |
2022-06-23 | $37.97 | $37.99 | $37.41 | $37.63 | $36.88 | 408,481 |
2022-06-22 | $37.86 | $38.11 | $37.61 | $37.88 | $37.12 | 516,897 |
2022-06-21 | $38.47 | $38.56 | $38.33 | $38.39 | $37.62 | 340,293 |
2022-06-17 | $38.24 | $38.39 | $37.89 | $38.12 | $37.36 | 391,076 |
2022-06-16 | $38.45 | $38.45 | $38.08 | $38.31 | $37.54 | 490,443 |
2022-06-15 | $39.07 | $39.71 | $38.91 | $39.43 | $38.64 | 560,296 |
2022-06-14 | $38.91 | $39.02 | $38.61 | $38.80 | $38.02 | 701,347 |
2022-06-13 | $38.95 | $39.08 | $38.56 | $38.71 | $37.94 | 632,077 |
2022-06-10 | $39.83 | $39.96 | $39.62 | $39.81 | $39.01 | 379,164 |
2022-06-09 | $40.76 | $40.79 | $40.31 | $40.31 | $39.50 | 270,592 |
2022-06-08 | $41.32 | $41.35 | $40.92 | $40.95 | $40.13 | 284,775 |
2022-06-07 | $41.09 | $41.47 | $41.09 | $41.44 | $40.61 | 376,484 |
2022-06-06 | $41.83 | $41.86 | $41.34 | $41.36 | $40.53 | 171,148 |
2022-06-03 | $41.70 | $41.74 | $41.40 | $41.51 | $40.68 | 213,223 |
2022-06-02 | $41.66 | $42.02 | $41.56 | $41.98 | $41.14 | 217,544 |
2022-06-01 | $41.87 | $41.90 | $41.35 | $41.55 | $40.72 | 360,963 |
2022-05-31 | $41.95 | $42.06 | $41.59 | $41.66 | $40.83 | 534,933 |
2022-05-27 | $41.48 | $41.64 | $41.43 | $41.56 | $40.73 | 611,560 |
2022-05-26 | $40.75 | $41.32 | $40.75 | $41.24 | $40.41 | 579,985 |
2022-05-25 | $40.46 | $40.94 | $40.45 | $40.82 | $40.00 | 317,414 |
2022-05-24 | $40.42 | $40.75 | $40.18 | $40.68 | $39.87 | 468,998 |
2022-05-23 | $40.67 | $40.94 | $40.60 | $40.83 | $40.01 | 397,992 |
2022-05-20 | $40.19 | $40.29 | $39.78 | $40.25 | $39.44 | 259,420 |
2022-05-19 | $39.46 | $40.01 | $39.46 | $39.90 | $39.10 | 315,853 |
2022-05-18 | $39.59 | $39.73 | $39.07 | $39.13 | $38.35 | 249,673 |
2022-05-17 | $39.94 | $40.04 | $39.71 | $39.99 | $39.19 | 256,892 |
2022-05-16 | $39.15 | $39.46 | $39.12 | $39.38 | $38.59 | 383,254 |
2022-05-13 | $38.73 | $39.23 | $38.72 | $39.16 | $38.38 | 308,601 |
2022-05-12 | $38.34 | $38.69 | $38.11 | $38.45 | $37.68 | 576,121 |
2022-05-11 | $38.94 | $39.31 | $38.76 | $38.80 | $38.02 | 523,867 |
2022-05-10 | $39.23 | $39.25 | $38.57 | $38.85 | $38.07 | 458,398 |
2022-05-09 | $39.12 | $39.36 | $38.85 | $38.90 | $38.12 | 623,779 |
2022-05-06 | $39.90 | $40.16 | $39.58 | $39.92 | $39.12 | 458,386 |
2022-05-05 | $40.81 | $40.81 | $39.85 | $40.23 | $39.42 | 660,287 |
2022-05-04 | $40.75 | $41.63 | $40.57 | $41.59 | $40.76 | 778,349 |
2022-05-03 | $40.85 | $41.04 | $40.74 | $41.00 | $40.18 | 363,171 |
2022-05-02 | $40.54 | $40.65 | $39.99 | $40.47 | $39.66 | 318,111 |
2022-04-29 | $41.51 | $41.71 | $40.81 | $40.81 | $39.99 | 350,705 |
2022-04-28 | $40.89 | $41.26 | $40.59 | $41.15 | $40.33 | 572,754 |
2022-04-27 | $40.35 | $40.76 | $40.26 | $40.59 | $39.78 | 843,753 |
2022-04-26 | $40.67 | $40.69 | $40.13 | $40.15 | $39.35 | 433,802 |
2022-04-25 | $40.80 | $41.00 | $40.38 | $40.97 | $40.15 | 416,519 |
2022-04-22 | $42.20 | $42.30 | $41.49 | $41.49 | $40.66 | 539,245 |
2022-04-21 | $43.00 | $43.09 | $42.17 | $42.33 | $41.48 | 302,550 |
2022-04-20 | $43.12 | $43.22 | $42.88 | $43.05 | $42.19 | 467,845 |
2022-04-19 | $43.26 | $43.37 | $43.12 | $43.28 | $42.41 | 427,767 |
2022-04-18 | $43.45 | $43.77 | $43.42 | $43.64 | $42.77 | 204,082 |
2022-04-14 | $43.81 | $43.81 | $43.57 | $43.74 | $42.86 | 198,447 |
2022-04-13 | $43.79 | $44.04 | $43.79 | $44.04 | $43.16 | 205,453 |
2022-04-12 | $44.06 | $44.06 | $43.57 | $43.63 | $42.76 | 159,627 |
2022-04-11 | $43.96 | $44.02 | $43.77 | $43.85 | $42.97 | 153,108 |
2022-04-08 | $44.08 | $44.29 | $43.98 | $44.20 | $43.32 | 180,611 |
2022-04-07 | $43.75 | $44.03 | $43.57 | $43.89 | $43.01 | 188,510 |
2022-04-06 | $44.22 | $44.29 | $43.82 | $44.02 | $43.14 | 286,115 |
2022-04-05 | $44.85 | $44.86 | $44.16 | $44.21 | $43.33 | 130,906 |
2022-04-04 | $44.89 | $44.95 | $44.79 | $44.95 | $44.05 | 175,264 |
2022-04-01 | $44.37 | $44.57 | $44.23 | $44.57 | $43.68 | 163,245 |
2022-03-31 | $43.87 | $44.02 | $43.73 | $43.76 | $42.88 | 386,287 |
2022-03-30 | $43.83 | $44.00 | $43.77 | $43.89 | $43.01 | 202,545 |
2022-03-29 | $43.67 | $43.72 | $43.42 | $43.70 | $42.83 | 233,819 |
2022-03-28 | $43.35 | $43.38 | $43.11 | $43.34 | $42.47 | 281,235 |
2022-03-25 | $43.43 | $43.54 | $43.32 | $43.48 | $42.61 | 206,470 |
2022-03-24 | $43.67 | $44.00 | $43.65 | $43.92 | $42.68 | 176,996 |
2022-03-23 | $43.33 | $43.78 | $43.33 | $43.58 | $42.35 | 289,474 |
2022-03-22 | $43.54 | $43.61 | $43.38 | $43.50 | $42.27 | 270,147 |
2022-03-21 | $43.06 | $43.25 | $42.97 | $43.25 | $42.03 | 404,117 |
2022-03-18 | $42.57 | $43.31 | $42.45 | $43.27 | $42.05 | 242,136 |
2022-03-17 | $42.28 | $42.72 | $42.06 | $42.68 | $41.47 | 267,487 |
2022-03-16 | $41.59 | $42.26 | $41.28 | $42.19 | $41.00 | 332,273 |
2022-03-15 | $40.46 | $40.67 | $40.23 | $40.62 | $39.47 | 800,783 |
2022-03-14 | $41.69 | $41.79 | $41.00 | $41.08 | $39.92 | 550,972 |
2022-03-11 | $42.58 | $42.58 | $41.88 | $41.92 | $40.73 | 595,760 |
2022-03-10 | $41.80 | $42.40 | $41.80 | $42.29 | $41.09 | 387,337 |
2022-03-09 | $42.10 | $42.39 | $42.01 | $42.24 | $41.05 | 430,693 |
2022-03-08 | $42.46 | $42.47 | $41.97 | $42.01 | $40.82 | 815,414 |
2022-03-07 | $43.41 | $43.46 | $42.40 | $42.48 | $41.28 | 528,386 |
2022-03-04 | $43.31 | $43.64 | $43.14 | $43.64 | $42.41 | 930,166 |
2022-03-03 | $43.76 | $44.04 | $43.55 | $43.79 | $42.55 | 1,546,600 |
2022-03-02 | $43.29 | $43.62 | $42.97 | $43.48 | $42.25 | 772,418 |
2022-03-01 | $43.91 | $44.23 | $43.07 | $43.32 | $42.09 | 637,175 |
2022-02-28 | $44.14 | $44.51 | $44.01 | $44.29 | $43.04 | 996,095 |
2022-02-25 | $44.85 | $45.60 | $44.77 | $45.46 | $44.17 | 299,376 |
2022-02-24 | $43.85 | $44.78 | $43.58 | $44.78 | $43.51 | 782,859 |
2022-02-23 | $46.52 | $46.52 | $46.03 | $46.12 | $44.82 | 745,510 |
2022-02-22 | $46.48 | $46.78 | $46.27 | $46.65 | $45.33 | 371,666 |
2022-02-18 | $46.94 | $47.01 | $46.73 | $46.81 | $45.49 | 396,243 |
2022-02-17 | $47.12 | $47.15 | $46.70 | $46.87 | $45.54 | 333,253 |
2022-02-16 | $47.07 | $47.66 | $47.07 | $47.47 | $46.13 | 471,282 |
2022-02-15 | $46.82 | $46.93 | $46.57 | $46.93 | $45.60 | 438,089 |
2022-02-14 | $46.85 | $46.85 | $46.41 | $46.66 | $45.34 | 318,475 |
2022-02-11 | $47.30 | $47.57 | $46.80 | $46.89 | $45.56 | 449,748 |
2022-02-10 | $46.96 | $47.55 | $46.95 | $47.12 | $45.79 | 480,668 |
2022-02-09 | $46.77 | $47.06 | $46.71 | $47.05 | $45.72 | 459,908 |
2022-02-08 | $46.21 | $46.59 | $46.21 | $46.59 | $45.27 | 461,174 |
2022-02-07 | $45.72 | $46.17 | $45.70 | $46.02 | $44.72 | 1,285,221 |
2022-02-04 | $45.19 | $45.55 | $45.09 | $45.44 | $44.15 | 202,289 |
2022-02-03 | $45.04 | $45.37 | $45.02 | $45.23 | $43.95 | 210,423 |
2022-02-02 | $45.54 | $45.62 | $45.21 | $45.51 | $44.22 | 291,026 |
2022-02-01 | $45.25 | $45.52 | $45.10 | $45.52 | $44.23 | 224,042 |
2022-01-31 | $44.71 | $45.15 | $44.71 | $45.12 | $43.84 | 276,916 |
2022-01-28 | $44.54 | $44.54 | $44.15 | $44.54 | $43.28 | 389,012 |
2022-01-27 | $44.77 | $44.86 | $44.39 | $44.49 | $43.23 | 310,700 |
2022-01-26 | $44.99 | $45.29 | $44.40 | $44.55 | $43.29 | 512,462 |
2022-01-25 | $44.33 | $44.83 | $44.03 | $44.69 | $43.43 | 566,416 |
2022-01-24 | $44.35 | $44.54 | $43.72 | $44.54 | $43.28 | 761,912 |
2022-01-21 | $45.47 | $45.47 | $45.01 | $45.01 | $43.74 | 882,489 |
2022-01-20 | $45.76 | $45.91 | $45.32 | $45.40 | $44.12 | 382,247 |
2022-01-19 | $45.38 | $45.45 | $45.19 | $45.24 | $43.96 | 247,176 |
2022-01-18 | $44.45 | $44.70 | $44.37 | $44.57 | $43.31 | 279,478 |
2022-01-14 | $44.79 | $45.13 | $44.69 | $45.12 | $43.84 | 174,472 |
2022-01-13 | $45.32 | $45.36 | $45.09 | $45.16 | $43.88 | 164,495 |
2022-01-12 | $45.03 | $45.37 | $45.00 | $45.36 | $44.08 | 179,580 |
2022-01-11 | $44.32 | $44.83 | $44.23 | $44.82 | $43.55 | 218,178 |
2022-01-10 | $44.08 | $44.18 | $43.82 | $44.02 | $42.78 | 403,204 |
2022-01-07 | $43.68 | $44.15 | $43.68 | $44.11 | $42.86 | 151,627 |
2022-01-06 | $43.39 | $43.61 | $43.32 | $43.47 | $42.24 | 136,956 |
2022-01-05 | $43.77 | $43.96 | $43.26 | $43.30 | $42.08 | 192,759 |
2022-01-04 | $43.44 | $43.73 | $43.36 | $43.59 | $42.36 | 122,636 |
2022-01-03 | $43.37 | $43.49 | $43.25 | $43.45 | $42.22 | 151,458 |
2021-12-31 | $43.28 | $43.50 | $43.23 | $43.32 | $42.09 | 202,197 |
2021-12-30 | $43.16 | $43.34 | $43.07 | $43.31 | $42.09 | 210,730 |
2021-12-29 | $43.23 | $43.29 | $43.09 | $43.15 | $41.91 | 182,138 |
2021-12-28 | $43.37 | $43.47 | $43.30 | $43.32 | $42.07 | 159,665 |
2021-12-27 | $43.25 | $43.43 | $43.20 | $43.39 | $42.14 | 147,888 |
2021-12-23 | $43.72 | $43.85 | $43.61 | $43.82 | $41.87 | 312,033 |
2021-12-22 | $43.25 | $43.55 | $43.15 | $43.53 | $41.59 | 153,456 |
2021-12-21 | $43.15 | $43.33 | $43.07 | $43.26 | $41.33 | 354,660 |
2021-12-20 | $42.72 | $42.94 | $42.54 | $42.89 | $40.98 | 712,976 |
2021-12-17 | $43.27 | $43.40 | $43.09 | $43.16 | $41.24 | 783,153 |
2021-12-16 | $43.42 | $43.63 | $43.41 | $43.52 | $41.58 | 211,275 |
2021-12-15 | $42.93 | $43.12 | $42.58 | $43.05 | $41.13 | 256,739 |
2021-12-14 | $43.01 | $43.21 | $42.85 | $43.06 | $41.14 | 296,814 |
2021-12-13 | $43.42 | $43.50 | $43.04 | $43.08 | $41.16 | 214,595 |
2021-12-10 | $43.61 | $43.70 | $43.52 | $43.66 | $41.71 | 133,088 |
2021-12-09 | $43.61 | $43.70 | $43.54 | $43.61 | $41.67 | 105,273 |
2021-12-08 | $43.66 | $43.84 | $43.57 | $43.74 | $41.79 | 143,594 |
2021-12-07 | $43.60 | $43.82 | $43.60 | $43.70 | $41.75 | 142,665 |
2021-12-06 | $43.07 | $43.29 | $42.91 | $43.20 | $41.27 | 145,531 |
2021-12-03 | $43.20 | $43.21 | $42.69 | $42.88 | $40.97 | 153,157 |
2021-12-02 | $42.57 | $42.98 | $42.40 | $42.92 | $41.01 | 219,258 |
2021-12-01 | $42.57 | $42.82 | $41.91 | $41.91 | $40.04 | 228,547 |
2021-11-30 | $42.06 | $42.17 | $41.58 | $41.96 | $40.09 | 329,962 |
2021-11-29 | $42.12 | $42.12 | $41.74 | $41.94 | $40.07 | 137,178 |
2021-11-26 | $41.83 | $41.86 | $41.40 | $41.71 | $39.85 | 161,342 |
2021-11-24 | $42.65 | $42.91 | $42.63 | $42.82 | $40.91 | 146,002 |
2021-11-23 | $42.68 | $43.00 | $42.54 | $42.95 | $41.04 | 493,269 |
2021-11-22 | $42.57 | $42.74 | $42.40 | $42.42 | $40.53 | 116,204 |
2021-11-19 | $42.72 | $42.84 | $42.52 | $42.52 | $40.62 | 150,681 |
2021-11-18 | $42.84 | $42.86 | $42.62 | $42.74 | $40.83 | 131,474 |
2021-11-17 | $43.42 | $43.45 | $43.16 | $43.16 | $41.24 | 140,366 |
2021-11-16 | $43.45 | $43.50 | $43.27 | $43.29 | $41.36 | 187,754 |
2021-11-15 | $43.74 | $43.78 | $43.57 | $43.60 | $41.66 | 109,833 |
2021-11-12 | $43.68 | $43.81 | $43.63 | $43.72 | $41.77 | 107,676 |
2021-11-11 | $43.87 | $44.07 | $43.86 | $43.91 | $41.95 | 117,756 |
2021-11-10 | $43.41 | $43.49 | $43.01 | $43.07 | $41.15 | 100,088 |
2021-11-09 | $43.48 | $43.48 | $43.15 | $43.26 | $41.33 | 90,971 |
2021-11-08 | $43.22 | $43.50 | $43.22 | $43.48 | $41.54 | 99,089 |
2021-11-05 | $42.93 | $42.95 | $42.77 | $42.92 | $41.01 | 143,485 |
2021-11-04 | $43.09 | $43.09 | $42.79 | $42.89 | $40.98 | 222,002 |
2021-11-03 | $42.97 | $43.24 | $42.81 | $43.18 | $41.26 | 210,250 |
2021-11-02 | $43.16 | $43.16 | $42.96 | $43.02 | $41.10 | 193,533 |
2021-11-01 | $43.29 | $43.52 | $43.29 | $43.50 | $41.56 | 175,672 |
2021-10-29 | $43.33 | $43.35 | $43.10 | $43.25 | $41.32 | 143,699 |
2021-10-28 | $43.81 | $43.92 | $43.75 | $43.92 | $41.96 | 106,341 |
2021-10-27 | $44.34 | $44.38 | $44.03 | $44.07 | $42.11 | 146,654 |
2021-10-26 | $44.79 | $44.79 | $44.45 | $44.53 | $42.55 | 87,423 |
2021-10-25 | $44.68 | $44.87 | $44.49 | $44.84 | $42.84 | 184,214 |
2021-10-22 | $44.56 | $44.66 | $44.21 | $44.45 | $42.47 | 262,360 |
2021-10-21 | $44.73 | $44.73 | $44.34 | $44.48 | $42.50 | 748,782 |
2021-10-20 | $44.98 | $45.11 | $44.84 | $45.08 | $43.07 | 279,074 |
2021-10-19 | $45.01 | $45.18 | $44.93 | $45.09 | $43.08 | 649,652 |
2021-10-18 | $44.72 | $44.94 | $44.68 | $44.85 | $42.85 | 170,262 |
2021-10-15 | $44.79 | $45.11 | $44.75 | $45.04 | $43.03 | 237,282 |
2021-10-14 | $44.84 | $44.84 | $44.69 | $44.81 | $42.81 | 119,143 |
2021-10-13 | $44.46 | $44.69 | $44.37 | $44.62 | $42.63 | 74,338 |
2021-10-12 | $44.62 | $44.70 | $44.38 | $44.47 | $42.49 | 133,917 |
2021-10-11 | $44.83 | $44.97 | $44.65 | $44.67 | $42.68 | 80,633 |
2021-10-08 | $44.69 | $44.71 | $44.55 | $44.65 | $42.66 | 61,450 |
2021-10-07 | $44.50 | $44.74 | $44.50 | $44.63 | $42.64 | 121,968 |
2021-10-06 | $43.75 | $44.20 | $43.60 | $44.17 | $42.20 | 245,503 |
2021-10-05 | $43.84 | $44.16 | $43.84 | $43.93 | $41.97 | 106,450 |
2021-10-04 | $43.72 | $43.72 | $43.43 | $43.58 | $41.64 | 258,964 |
2021-10-01 | $43.75 | $43.89 | $43.46 | $43.81 | $41.86 | 100,314 |
2021-09-30 | $43.79 | $43.98 | $43.57 | $43.63 | $41.69 | 256,272 |
2021-09-29 | $43.58 | $43.69 | $43.33 | $43.34 | $41.41 | 252,085 |
2021-09-28 | $43.84 | $43.88 | $43.45 | $43.45 | $41.51 | 798,470 |
2021-09-27 | $43.83 | $44.02 | $43.72 | $43.97 | $42.01 | 207,366 |
2021-09-24 | $43.76 | $43.88 | $43.65 | $43.76 | $41.81 | 399,936 |
2021-09-23 | $44.98 | $45.29 | $44.96 | $45.20 | $42.23 | 170,278 |
2021-09-22 | $44.78 | $45.10 | $44.72 | $44.79 | $41.85 | 270,953 |
2021-09-21 | $44.03 | $44.16 | $43.84 | $44.05 | $41.16 | 324,117 |
2021-09-20 | $43.66 | $43.93 | $43.33 | $43.63 | $40.76 | 394,205 |
2021-09-17 | $44.99 | $45.00 | $44.70 | $44.81 | $41.87 | 110,612 |
2021-09-16 | $45.16 | $45.17 | $45.02 | $45.11 | $42.15 | 147,321 |
2021-09-15 | $45.59 | $45.76 | $45.52 | $45.76 | $42.75 | 110,055 |
2021-09-14 | $45.73 | $45.73 | $45.44 | $45.54 | $42.55 | 284,775 |
2021-09-13 | $45.75 | $45.83 | $45.60 | $45.83 | $42.82 | 105,932 |
2021-09-10 | $45.55 | $45.59 | $45.21 | $45.21 | $42.24 | 56,475 |
2021-09-09 | $45.25 | $45.36 | $45.00 | $45.24 | $42.27 | 73,730 |
2021-09-08 | $45.32 | $45.32 | $45.02 | $45.13 | $42.16 | 182,224 |
2021-09-07 | $45.48 | $45.67 | $45.42 | $45.54 | $42.55 | 109,280 |
2021-09-03 | $45.88 | $45.99 | $45.86 | $45.98 | $42.96 | 75,712 |
2021-09-02 | $45.82 | $45.86 | $45.59 | $45.67 | $42.67 | 52,871 |
2021-09-01 | $45.60 | $45.85 | $45.58 | $45.72 | $42.72 | 90,699 |
2021-08-31 | $45.61 | $45.64 | $45.48 | $45.52 | $42.53 | 101,900 |
2021-08-30 | $45.20 | $45.28 | $45.09 | $45.14 | $42.17 | 71,513 |
2021-08-27 | $44.59 | $45.09 | $44.51 | $45.02 | $42.06 | 71,956 |
2021-08-26 | $44.42 | $44.42 | $44.21 | $44.22 | $41.31 | 105,550 |
2021-08-25 | $44.46 | $44.66 | $44.44 | $44.62 | $41.69 | 111,935 |
2021-08-24 | $44.22 | $44.49 | $44.22 | $44.39 | $41.47 | 77,117 |
2021-08-23 | $43.90 | $44.04 | $43.80 | $43.98 | $41.09 | 168,645 |
2021-08-20 | $43.20 | $43.52 | $43.16 | $43.47 | $40.61 | 212,156 |
2021-08-19 | $43.40 | $43.58 | $43.23 | $43.45 | $40.59 | 245,229 |
2021-08-18 | $44.58 | $44.73 | $44.21 | $44.21 | $41.30 | 178,875 |
2021-08-17 | $44.50 | $44.58 | $44.22 | $44.45 | $41.53 | 210,427 |
2021-08-16 | $44.70 | $44.90 | $44.64 | $44.90 | $41.95 | 157,016 |
2021-08-13 | $44.87 | $45.00 | $44.77 | $44.94 | $41.99 | 100,557 |
2021-08-12 | $45.05 | $45.05 | $44.90 | $45.04 | $42.08 | 95,277 |
2021-08-11 | $45.10 | $45.20 | $44.99 | $45.12 | $42.16 | 126,282 |
2021-08-10 | $44.65 | $44.72 | $44.54 | $44.69 | $41.75 | 118,509 |
2021-08-09 | $44.89 | $44.94 | $44.74 | $44.74 | $41.80 | 66,168 |
2021-08-06 | $44.95 | $44.95 | $44.73 | $44.83 | $41.88 | 62,547 |
2021-08-05 | $44.97 | $45.06 | $44.90 | $44.97 | $42.01 | 95,438 |
2021-08-04 | $45.13 | $45.25 | $44.94 | $44.98 | $42.02 | 80,758 |
2021-08-03 | $44.75 | $45.14 | $44.60 | $45.08 | $42.12 | 71,695 |
2021-08-02 | $44.87 | $45.09 | $44.66 | $44.68 | $41.74 | 93,232 |
2021-07-30 | $44.71 | $44.86 | $44.50 | $44.56 | $41.63 | 70,032 |
2021-07-29 | $44.96 | $45.07 | $44.87 | $44.97 | $42.01 | 86,464 |
2021-07-28 | $44.75 | $45.05 | $44.55 | $44.99 | $42.03 | 134,951 |
2021-07-27 | $44.44 | $44.54 | $44.19 | $44.46 | $41.54 | 186,791 |
2021-07-26 | $44.51 | $44.89 | $44.51 | $44.82 | $41.87 | 129,234 |
2021-07-23 | $44.94 | $44.94 | $44.73 | $44.87 | $41.92 | 134,709 |
2021-07-22 | $45.00 | $45.07 | $44.80 | $45.01 | $42.05 | 113,704 |
2021-07-21 | $44.44 | $44.88 | $44.44 | $44.87 | $41.92 | 90,203 |
2021-07-20 | $44.24 | $44.69 | $44.12 | $44.62 | $41.69 | 215,348 |
2021-07-19 | $44.64 | $44.64 | $44.30 | $44.44 | $41.52 | 211,080 |
2021-07-16 | $45.62 | $45.68 | $45.25 | $45.25 | $42.28 | 140,829 |
2021-07-15 | $45.50 | $45.62 | $45.31 | $45.47 | $42.48 | 181,090 |
2021-07-14 | $45.44 | $45.63 | $45.21 | $45.26 | $42.29 | 131,192 |
2021-07-13 | $45.30 | $45.43 | $45.20 | $45.23 | $42.26 | 307,593 |
2021-07-12 | $45.16 | $45.43 | $45.13 | $45.38 | $42.40 | 120,321 |
2021-07-09 | $45.22 | $45.35 | $45.16 | $45.29 | $42.31 | 73,014 |
2021-07-08 | $44.76 | $44.92 | $44.56 | $44.83 | $41.88 | 384,092 |
2021-07-07 | $45.23 | $45.49 | $45.11 | $45.30 | $42.32 | 155,178 |
2021-07-06 | $45.68 | $45.68 | $45.13 | $45.32 | $42.34 | 107,739 |
2021-07-02 | $45.63 | $45.76 | $45.47 | $45.76 | $42.75 | 172,944 |
2021-07-01 | $45.74 | $45.78 | $45.28 | $45.57 | $42.58 | 146,788 |
2021-06-30 | $45.63 | $45.77 | $45.52 | $45.68 | $42.68 | 235,713 |
2021-06-29 | $45.75 | $45.78 | $45.61 | $45.76 | $42.75 | 818,741 |
2021-06-28 | $46.15 | $46.18 | $45.94 | $45.94 | $42.92 | 964,002 |
2021-06-25 | $46.29 | $46.30 | $46.12 | $46.20 | $43.16 | 111,936 |
2021-06-24 | $45.94 | $46.08 | $45.87 | $46.06 | $43.03 | 128,434 |
2021-06-23 | $46.57 | $46.68 | $46.32 | $46.40 | $42.76 | 142,623 |
2021-06-22 | $46.08 | $46.36 | $45.96 | $46.35 | $42.71 | 175,040 |
2021-06-21 | $45.95 | $46.27 | $45.85 | $46.20 | $42.57 | 122,780 |
2021-06-18 | $46.16 | $46.22 | $45.92 | $46.02 | $42.41 | 149,553 |
2021-06-17 | $46.77 | $46.78 | $46.37 | $46.53 | $42.88 | 154,586 |
2021-06-16 | $47.16 | $47.26 | $46.52 | $46.69 | $43.02 | 124,200 |
2021-06-15 | $47.23 | $47.26 | $46.92 | $47.08 | $43.38 | 154,789 |
2021-06-14 | $47.42 | $47.56 | $47.35 | $47.43 | $43.71 | 100,605 |
2021-06-11 | $47.46 | $47.58 | $47.26 | $47.44 | $43.72 | 93,486 |
2021-06-10 | $47.45 | $47.59 | $47.36 | $47.48 | $43.75 | 154,668 |
2021-06-09 | $47.26 | $47.38 | $47.26 | $47.31 | $43.60 | 97,263 |
2021-06-08 | $47.36 | $47.38 | $47.15 | $47.23 | $43.52 | 98,786 |
2021-06-07 | $47.42 | $47.45 | $47.26 | $47.42 | $43.70 | 208,467 |
2021-06-04 | $47.50 | $47.62 | $47.38 | $47.61 | $43.87 | 318,946 |
2021-06-03 | $47.22 | $47.32 | $47.03 | $47.25 | $43.54 | 253,181 |
2021-06-02 | $47.33 | $47.62 | $47.17 | $47.58 | $43.84 | 108,341 |
2021-06-01 | $47.45 | $47.55 | $47.30 | $47.35 | $43.63 | 136,827 |
2021-05-28 | $46.47 | $46.70 | $46.42 | $46.62 | $42.96 | 123,757 |
2021-05-27 | $46.37 | $46.41 | $46.26 | $46.36 | $42.72 | 131,321 |
2021-05-26 | $45.87 | $46.22 | $45.87 | $46.16 | $42.54 | 90,460 |
2021-05-25 | $45.98 | $46.06 | $45.80 | $45.89 | $42.29 | 213,964 |
2021-05-24 | $45.43 | $45.75 | $45.42 | $45.67 | $42.08 | 102,646 |
2021-05-21 | $45.64 | $45.67 | $45.15 | $45.16 | $41.61 | 159,241 |
2021-05-20 | $45.47 | $45.67 | $45.37 | $45.63 | $42.05 | 175,639 |
2021-05-19 | $45.19 | $45.60 | $45.17 | $45.58 | $42.00 | 900,909 |
2021-05-18 | $45.79 | $46.05 | $45.79 | $45.85 | $42.25 | 193,690 |
2021-05-17 | $44.66 | $45.06 | $44.55 | $45.05 | $41.51 | 133,411 |
2021-05-14 | $45.43 | $45.53 | $45.28 | $45.52 | $41.95 | 140,280 |
2021-05-13 | $45.07 | $45.31 | $44.85 | $45.12 | $41.58 | 158,249 |
2021-05-12 | $45.16 | $45.40 | $44.75 | $44.85 | $41.33 | 315,527 |
2021-05-11 | $45.74 | $46.41 | $45.53 | $46.35 | $42.71 | 226,944 |
2021-05-10 | $46.95 | $46.95 | $46.52 | $46.53 | $42.88 | 209,013 |
2021-05-07 | $46.58 | $46.89 | $46.53 | $46.69 | $43.02 | 158,844 |
2021-05-06 | $45.78 | $46.12 | $45.77 | $46.07 | $42.45 | 124,709 |
2021-05-05 | $45.22 | $45.38 | $45.21 | $45.25 | $41.70 | 93,581 |
2021-05-04 | $44.79 | $44.88 | $44.44 | $44.80 | $41.28 | 137,042 |
2021-05-03 | $45.16 | $45.30 | $45.01 | $45.11 | $41.57 | 201,956 |
2021-04-30 | $45.38 | $45.47 | $45.05 | $45.12 | $41.58 | 104,245 |
2021-04-29 | $45.96 | $45.97 | $45.56 | $45.84 | $42.24 | 91,995 |
2021-04-28 | $45.76 | $46.06 | $45.65 | $45.94 | $42.33 | 222,231 |
2021-04-27 | $45.65 | $45.76 | $45.57 | $45.59 | $42.01 | 120,130 |
2021-04-26 | $45.80 | $45.86 | $45.63 | $45.68 | $42.09 | 99,127 |
2021-04-23 | $45.40 | $45.51 | $45.35 | $45.44 | $41.87 | 108,475 |
2021-04-22 | $45.41 | $45.41 | $45.05 | $45.19 | $41.64 | 117,713 |
2021-04-21 | $45.00 | $45.43 | $44.97 | $45.33 | $41.77 | 219,653 |
2021-04-20 | $45.14 | $45.25 | $44.93 | $44.98 | $41.45 | 145,370 |
2021-04-19 | $45.19 | $45.31 | $45.08 | $45.18 | $41.63 | 230,305 |
2021-04-16 | $45.00 | $45.21 | $44.88 | $45.12 | $41.58 | 215,833 |
2021-04-15 | $44.70 | $44.90 | $44.61 | $44.88 | $41.36 | 134,215 |
2021-04-14 | $44.33 | $44.58 | $44.29 | $44.36 | $40.88 | 165,090 |
2021-04-13 | $43.97 | $44.27 | $43.87 | $44.14 | $40.67 | 114,748 |
2021-04-12 | $44.05 | $44.07 | $43.82 | $43.91 | $40.46 | 166,534 |
2021-04-09 | $44.09 | $44.13 | $44.01 | $44.09 | $40.63 | 129,871 |
2021-04-08 | $44.50 | $44.56 | $44.33 | $44.44 | $40.95 | 224,845 |
2021-04-07 | $44.14 | $44.28 | $44.07 | $44.23 | $40.76 | 266,920 |
2021-04-06 | $44.18 | $44.34 | $44.08 | $44.26 | $40.78 | 204,352 |
2021-04-05 | $44.32 | $44.51 | $44.24 | $44.44 | $40.95 | 135,540 |
2021-04-01 | $44.39 | $44.41 | $44.06 | $44.23 | $40.76 | 208,455 |
2021-03-31 | $44.11 | $44.37 | $44.08 | $44.36 | $40.88 | 198,902 |
2021-03-30 | $44.13 | $44.24 | $43.92 | $44.22 | $40.75 | 130,224 |
2021-03-29 | $44.11 | $44.25 | $43.99 | $44.10 | $40.64 | 197,111 |
2021-03-26 | $43.55 | $44.02 | $43.42 | $44.02 | $40.56 | 280,131 |
2021-03-25 | $43.00 | $43.21 | $42.85 | $43.09 | $39.71 | 237,299 |
2021-03-24 | $43.42 | $43.67 | $43.22 | $43.22 | $39.67 | 252,016 |
2021-03-23 | $43.94 | $43.94 | $43.46 | $43.56 | $39.98 | 517,015 |
2021-03-22 | $44.25 | $44.44 | $44.13 | $44.29 | $40.65 | 125,026 |
2021-03-19 | $44.03 | $44.39 | $43.87 | $44.39 | $40.74 | 320,383 |
2021-03-18 | $44.25 | $44.46 | $44.02 | $44.03 | $40.41 | 140,520 |
2021-03-17 | $44.04 | $44.64 | $43.97 | $44.55 | $40.89 | 198,977 |
2021-03-16 | $44.53 | $44.70 | $44.43 | $44.60 | $40.93 | 166,182 |
2021-03-15 | $44.42 | $44.60 | $44.25 | $44.60 | $40.93 | 135,920 |
2021-03-12 | $43.99 | $44.24 | $43.92 | $44.24 | $40.60 | 120,150 |
2021-03-11 | $44.11 | $44.49 | $44.00 | $44.39 | $40.74 | 354,186 |
2021-03-10 | $43.65 | $43.66 | $43.35 | $43.58 | $40.00 | 363,598 |
2021-03-09 | $43.46 | $43.69 | $43.30 | $43.54 | $39.96 | 373,250 |
2021-03-08 | $43.26 | $43.41 | $42.98 | $43.02 | $39.48 | 769,060 |
2021-03-05 | $43.39 | $43.46 | $42.97 | $43.41 | $39.84 | 273,095 |
2021-03-04 | $43.57 | $43.76 | $42.78 | $42.86 | $39.33 | 317,559 |
2021-03-03 | $43.47 | $43.57 | $43.28 | $43.44 | $39.87 | 204,189 |
2021-03-02 | $43.17 | $43.37 | $42.95 | $43.20 | $39.65 | 205,985 |
2021-03-01 | $43.15 | $43.47 | $43.01 | $43.22 | $39.67 | 207,556 |
2021-02-26 | $42.88 | $42.89 | $42.29 | $42.44 | $38.95 | 349,172 |
2021-02-25 | $43.80 | $43.93 | $42.96 | $43.02 | $39.48 | 539,387 |
2021-02-24 | $43.27 | $43.61 | $43.11 | $43.56 | $39.98 | 219,060 |
2021-02-23 | $43.29 | $43.74 | $43.09 | $43.64 | $40.05 | 301,394 |
2021-02-22 | $43.00 | $43.43 | $42.99 | $43.09 | $39.55 | 269,392 |
2021-02-19 | $43.49 | $43.76 | $43.38 | $43.54 | $39.96 | 174,287 |
2021-02-18 | $43.19 | $43.27 | $42.97 | $43.20 | $39.65 | 154,347 |
2021-02-17 | $43.16 | $43.32 | $43.00 | $43.31 | $39.75 | 361,052 |
2021-02-16 | $43.06 | $43.30 | $43.04 | $43.16 | $39.61 | 184,069 |
2021-02-12 | $42.57 | $42.85 | $42.50 | $42.82 | $39.30 | 210,203 |
2021-02-11 | $42.95 | $43.00 | $42.66 | $42.77 | $39.25 | 267,874 |
2021-02-10 | $42.88 | $42.88 | $42.42 | $42.52 | $39.02 | 304,705 |
2021-02-09 | $42.32 | $42.61 | $42.30 | $42.50 | $39.00 | 289,765 |
2021-02-08 | $42.27 | $42.62 | $42.27 | $42.60 | $39.10 | 199,350 |
2021-02-05 | $42.05 | $42.25 | $41.94 | $42.19 | $38.72 | 207,760 |
2021-02-04 | $41.82 | $41.86 | $41.55 | $41.77 | $38.33 | 239,463 |
2021-02-03 | $41.70 | $41.78 | $41.50 | $41.66 | $38.23 | 275,028 |
2021-02-02 | $41.74 | $41.74 | $41.46 | $41.57 | $38.15 | 227,193 |
2021-02-01 | $41.02 | $41.30 | $40.91 | $41.20 | $37.81 | 396,655 |
2021-01-29 | $40.79 | $40.90 | $40.43 | $40.61 | $37.27 | 273,034 |
2021-01-28 | $41.48 | $41.78 | $41.40 | $41.58 | $38.16 | 282,310 |
2021-01-27 | $41.73 | $41.89 | $41.44 | $41.62 | $38.20 | 268,260 |
2021-01-26 | $42.25 | $42.40 | $42.15 | $42.27 | $38.79 | 276,177 |
2021-01-25 | $42.13 | $42.25 | $41.87 | $42.15 | $38.68 | 267,690 |
2021-01-22 | $42.19 | $42.35 | $42.05 | $42.29 | $38.81 | 246,512 |
2021-01-21 | $43.04 | $43.04 | $42.72 | $42.82 | $39.30 | 243,692 |
2021-01-20 | $43.07 | $43.09 | $42.88 | $42.99 | $39.45 | 361,095 |
2021-01-19 | $43.20 | $43.20 | $42.90 | $42.98 | $39.45 | 247,715 |
2021-01-15 | $42.98 | $43.10 | $42.66 | $42.74 | $39.22 | 467,644 |
2021-01-14 | $43.45 | $43.64 | $43.30 | $43.55 | $39.97 | 582,382 |
2021-01-13 | $42.98 | $43.09 | $42.91 | $42.96 | $39.43 | 258,860 |
2021-01-12 | $42.75 | $43.07 | $42.67 | $43.00 | $39.46 | 298,827 |
2021-01-11 | $42.55 | $42.80 | $42.42 | $42.64 | $39.13 | 218,711 |
2021-01-08 | $42.99 | $43.16 | $42.69 | $43.16 | $39.61 | 317,965 |
2021-01-07 | $42.33 | $42.50 | $42.19 | $42.44 | $38.95 | 182,378 |
2021-01-06 | $41.85 | $42.40 | $41.85 | $42.12 | $38.66 | 326,990 |
2021-01-05 | $41.73 | $42.21 | $41.73 | $42.12 | $38.66 | 276,324 |
2021-01-04 | $41.80 | $41.99 | $41.35 | $41.43 | $38.02 | 319,046 |
2020-12-31 | $41.28 | $41.28 | $41.01 | $41.14 | $37.76 | 135,958 |
2020-12-30 | $41.22 | $41.38 | $41.11 | $41.20 | $37.81 | 153,706 |
2020-12-29 | $41.10 | $41.24 | $41.04 | $41.18 | $37.79 | 213,293 |
2020-12-28 | $41.14 | $41.21 | $41.02 | $41.06 | $37.68 | 237,487 |
2020-12-24 | $40.62 | $40.74 | $40.55 | $40.74 | $37.39 | 101,737 |
2020-12-23 | $40.27 | $40.42 | $40.25 | $40.25 | $36.94 | 285,238 |
2020-12-22 | $40.27 | $40.27 | $40.03 | $40.09 | $36.79 | 238,199 |
2020-12-21 | $40.10 | $40.60 | $40.00 | $40.34 | $37.02 | 337,652 |
2020-12-18 | $41.50 | $41.59 | $41.45 | $41.57 | $37.88 | 135,351 |
2020-12-17 | $41.56 | $41.64 | $41.50 | $41.61 | $37.91 | 218,706 |
2020-12-16 | $41.43 | $41.56 | $41.34 | $41.44 | $37.76 | 315,901 |
2020-12-15 | $41.20 | $41.41 | $41.06 | $41.38 | $37.70 | 173,149 |
2020-12-14 | $41.45 | $41.47 | $41.01 | $41.01 | $37.37 | 141,932 |
2020-12-11 | $41.24 | $41.33 | $41.08 | $41.21 | $37.55 | 128,764 |
2020-12-10 | $40.86 | $41.42 | $40.86 | $41.39 | $37.71 | 178,155 |
2020-12-09 | $41.14 | $41.14 | $40.61 | $40.80 | $37.17 | 313,313 |
2020-12-08 | $40.90 | $41.02 | $40.84 | $40.97 | $37.33 | 201,700 |
2020-12-07 | $41.05 | $41.18 | $40.94 | $41.01 | $37.37 | 265,314 |
2020-12-04 | $40.90 | $41.13 | $40.76 | $41.01 | $37.37 | 215,226 |
2020-12-03 | $40.65 | $40.85 | $40.58 | $40.61 | $37.00 | 312,809 |
2020-12-02 | $40.32 | $40.59 | $40.25 | $40.50 | $36.90 | 402,102 |
2020-12-01 | $40.01 | $40.32 | $40.00 | $40.23 | $36.66 | 507,053 |
2020-11-30 | $39.59 | $39.64 | $39.30 | $39.37 | $35.87 | 429,204 |
2020-11-27 | $39.99 | $40.16 | $39.95 | $40.16 | $36.59 | 151,096 |
2020-11-25 | $39.59 | $39.75 | $39.48 | $39.75 | $36.22 | 118,088 |
2020-11-24 | $39.25 | $39.65 | $39.14 | $39.62 | $36.10 | 777,574 |
2020-11-23 | $39.12 | $39.14 | $38.84 | $38.93 | $35.47 | 266,665 |
2020-11-20 | $38.84 | $38.96 | $38.73 | $38.78 | $35.33 | 207,721 |
2020-11-19 | $38.81 | $38.93 | $38.74 | $38.87 | $35.42 | 273,537 |
2020-11-18 | $39.17 | $39.27 | $38.94 | $38.95 | $35.49 | 331,022 |
2020-11-17 | $38.76 | $39.13 | $38.71 | $39.00 | $35.53 | 243,184 |
2020-11-16 | $38.71 | $38.92 | $38.58 | $38.92 | $35.46 | 229,735 |
2020-11-13 | $38.18 | $38.42 | $38.09 | $38.33 | $34.92 | 221,867 |
2020-11-12 | $38.57 | $38.63 | $38.16 | $38.21 | $34.81 | 265,427 |
2020-11-11 | $38.79 | $38.93 | $38.74 | $38.81 | $35.36 | 460,764 |
2020-11-10 | $38.15 | $38.43 | $38.09 | $38.28 | $34.88 | 363,249 |
2020-11-09 | $38.37 | $38.38 | $37.79 | $37.79 | $34.43 | 420,779 |
2020-11-06 | $36.97 | $37.24 | $36.92 | $37.07 | $33.78 | 352,192 |
2020-11-05 | $36.84 | $37.09 | $36.75 | $37.00 | $33.71 | 208,352 |
2020-11-04 | $35.98 | $36.54 | $35.86 | $36.31 | $33.08 | 280,660 |
2020-11-03 | $35.69 | $35.83 | $35.65 | $35.81 | $32.63 | 407,100 |
2020-11-02 | $35.15 | $35.25 | $35.01 | $35.23 | $32.10 | 333,284 |
2020-10-30 | $34.87 | $34.93 | $34.62 | $34.72 | $31.63 | 224,675 |
2020-10-29 | $34.87 | $35.11 | $34.70 | $34.98 | $31.87 | 399,356 |
2020-10-28 | $35.16 | $35.27 | $34.89 | $34.90 | $31.80 | 594,900 |
2020-10-27 | $36.13 | $36.22 | $35.85 | $35.89 | $32.70 | 342,526 |
2020-10-26 | $36.41 | $36.49 | $36.08 | $36.35 | $33.12 | 580,322 |
2020-10-23 | $36.57 | $36.84 | $36.54 | $36.84 | $33.57 | 545,078 |
2020-10-22 | $36.33 | $36.53 | $36.28 | $36.40 | $33.17 | 593,297 |
2020-10-21 | $36.15 | $36.32 | $36.10 | $36.22 | $33.00 | 678,826 |
2020-10-20 | $35.88 | $36.18 | $35.88 | $36.06 | $32.86 | 447,053 |
2020-10-19 | $35.87 | $35.98 | $35.68 | $35.75 | $32.57 | 336,704 |
2020-10-16 | $35.66 | $35.78 | $35.61 | $35.65 | $32.48 | 380,432 |
2020-10-15 | $35.33 | $35.58 | $35.19 | $35.55 | $32.39 | 329,937 |
2020-10-14 | $35.82 | $35.91 | $35.68 | $35.68 | $32.51 | 244,072 |
2020-10-13 | $35.96 | $35.96 | $35.76 | $35.87 | $32.68 | 241,822 |
2020-10-12 | $36.02 | $36.11 | $35.92 | $36.08 | $32.87 | 392,664 |
2020-10-09 | $35.91 | $36.11 | $35.83 | $36.00 | $32.80 | 235,824 |
2020-10-08 | $35.68 | $35.89 | $35.63 | $35.79 | $32.61 | 296,934 |
2020-10-07 | $35.60 | $35.70 | $35.44 | $35.61 | $32.45 | 157,895 |
2020-10-06 | $35.62 | $35.71 | $35.30 | $35.42 | $32.27 | 514,700 |
2020-10-05 | $35.20 | $35.50 | $35.20 | $35.50 | $32.35 | 200,241 |
2020-10-02 | $34.96 | $35.36 | $34.93 | $35.10 | $31.98 | 142,396 |
2020-10-01 | $35.46 | $35.51 | $35.27 | $35.45 | $32.30 | 347,976 |
2020-09-30 | $35.02 | $35.30 | $35.02 | $35.24 | $32.11 | 294,315 |
2020-09-29 | $34.87 | $34.97 | $34.70 | $34.86 | $31.76 | 415,371 |
2020-09-28 | $35.05 | $35.05 | $34.81 | $34.93 | $31.83 | 375,031 |
2020-09-25 | $34.44 | $34.60 | $34.21 | $34.56 | $31.49 | 373,523 |
2020-09-24 | $34.48 | $34.95 | $34.41 | $34.74 | $31.65 | 813,324 |
2020-09-23 | $35.50 | $35.54 | $34.85 | $34.91 | $31.81 | 646,755 |
2020-09-22 | $35.89 | $35.89 | $35.40 | $35.77 | $32.59 | 320,547 |
2020-09-21 | $36.77 | $36.98 | $36.42 | $36.92 | $32.78 | 249,768 |
2020-09-18 | $37.65 | $37.68 | $37.38 | $37.38 | $33.19 | 199,203 |
2020-09-17 | $37.48 | $37.72 | $37.40 | $37.71 | $33.48 | 150,050 |
2020-09-16 | $37.73 | $37.85 | $37.57 | $37.62 | $33.40 | 294,020 |
2020-09-15 | $37.75 | $37.82 | $37.58 | $37.74 | $33.51 | 331,466 |
2020-09-14 | $37.30 | $37.46 | $37.23 | $37.39 | $33.20 | 181,247 |
2020-09-11 | $37.10 | $37.20 | $36.91 | $37.00 | $32.85 | 245,615 |
2020-09-10 | $37.28 | $37.29 | $36.86 | $36.93 | $32.79 | 669,286 |
2020-09-09 | $37.14 | $37.40 | $37.09 | $37.31 | $33.12 | 337,960 |
2020-09-08 | $36.85 | $37.13 | $36.79 | $36.82 | $32.69 | 312,164 |
2020-09-04 | $37.13 | $37.32 | $36.80 | $37.19 | $33.02 | 308,388 |
2020-09-03 | $37.30 | $37.35 | $36.79 | $36.90 | $32.76 | 350,560 |
2020-09-02 | $37.60 | $37.63 | $37.08 | $37.39 | $33.20 | 375,144 |
2020-09-01 | $37.53 | $37.69 | $37.50 | $37.58 | $33.36 | 208,439 |
2020-08-31 | $37.52 | $37.52 | $37.15 | $37.36 | $33.17 | 267,033 |
2020-08-28 | $37.88 | $38.05 | $37.84 | $37.99 | $33.73 | 189,207 |
2020-08-27 | $38.00 | $38.00 | $37.52 | $37.68 | $33.45 | 226,486 |
2020-08-26 | $38.10 | $38.20 | $38.02 | $38.04 | $33.77 | 672,060 |
2020-08-25 | $38.28 | $38.29 | $38.06 | $38.29 | $33.99 | 412,452 |
2020-08-24 | $38.27 | $38.29 | $38.08 | $38.19 | $33.91 | 521,642 |
2020-08-21 | $37.83 | $38.05 | $37.72 | $38.00 | $33.74 | 309,198 |
2020-08-20 | $37.82 | $38.17 | $37.69 | $38.17 | $33.89 | 322,087 |
2020-08-19 | $38.89 | $38.90 | $38.51 | $38.60 | $34.27 | 596,407 |
2020-08-18 | $38.91 | $38.95 | $38.68 | $38.91 | $34.54 | 765,709 |
2020-08-17 | $38.86 | $38.99 | $38.75 | $38.90 | $34.54 | 215,856 |
2020-08-14 | $38.53 | $38.73 | $38.53 | $38.73 | $34.38 | 223,918 |
2020-08-13 | $38.50 | $38.70 | $38.47 | $38.60 | $34.27 | 203,530 |
2020-08-12 | $38.56 | $38.72 | $38.48 | $38.62 | $34.29 | 228,654 |
2020-08-11 | $38.30 | $38.46 | $38.08 | $38.08 | $33.81 | 270,006 |
2020-08-10 | $37.85 | $38.04 | $37.81 | $38.02 | $33.75 | 374,440 |
2020-08-07 | $37.69 | $37.76 | $37.54 | $37.72 | $33.49 | 178,246 |
2020-08-06 | $37.87 | $38.10 | $37.82 | $38.06 | $33.79 | 362,736 |
2020-08-05 | $37.91 | $38.15 | $37.86 | $37.95 | $33.69 | 755,229 |
2020-08-04 | $37.27 | $37.50 | $37.20 | $37.49 | $33.28 | 458,835 |
2020-08-03 | $37.10 | $37.25 | $37.10 | $37.14 | $32.97 | 203,867 |
2020-07-31 | $37.15 | $37.15 | $36.76 | $36.97 | $32.82 | 268,228 |
2020-07-30 | $37.25 | $37.37 | $36.94 | $37.29 | $33.11 | 208,158 |
2020-07-29 | $37.70 | $37.76 | $37.55 | $37.70 | $33.47 | 244,734 |
2020-07-28 | $37.52 | $37.54 | $37.34 | $37.35 | $33.16 | 323,417 |
2020-07-27 | $37.73 | $37.90 | $37.62 | $37.84 | $33.59 | 506,545 |
2020-07-24 | $37.40 | $37.70 | $37.34 | $37.62 | $33.40 | 541,610 |
2020-07-23 | $37.90 | $38.02 | $37.62 | $37.67 | $33.44 | 380,215 |
2020-07-22 | $38.13 | $38.19 | $37.90 | $38.09 | $33.82 | 337,393 |
2020-07-21 | $38.19 | $38.20 | $37.95 | $37.95 | $33.69 | 289,481 |
2020-07-20 | $37.80 | $38.03 | $37.74 | $37.98 | $33.72 | 172,051 |
2020-07-17 | $37.64 | $37.64 | $37.40 | $37.61 | $33.39 | 261,091 |
2020-07-16 | $37.47 | $37.69 | $37.47 | $37.57 | $33.36 | 243,460 |
2020-07-15 | $37.82 | $37.90 | $37.67 | $37.73 | $33.50 | 471,572 |
2020-07-14 | $37.30 | $37.88 | $37.20 | $37.76 | $33.52 | 406,400 |
2020-07-13 | $37.97 | $38.17 | $37.56 | $37.63 | $33.41 | 262,500 |
2020-07-10 | $37.75 | $37.80 | $37.60 | $37.73 | $33.50 | 221,497 |
2020-07-09 | $38.42 | $38.42 | $37.83 | $38.03 | $33.76 | 327,871 |
2020-07-08 | $38.19 | $38.48 | $38.06 | $38.42 | $34.11 | 523,084 |
2020-07-07 | $38.06 | $38.30 | $37.91 | $37.91 | $33.66 | 340,279 |
2020-07-06 | $38.47 | $38.60 | $38.40 | $38.56 | $34.23 | 201,831 |
2020-07-02 | $37.34 | $37.61 | $37.28 | $37.36 | $33.17 | 279,035 |
2020-07-01 | $36.43 | $36.74 | $36.43 | $36.62 | $32.51 | 461,800 |
2020-06-30 | $36.30 | $36.30 | $35.97 | $36.13 | $32.08 | 310,537 |
2020-06-29 | $36.37 | $36.56 | $36.23 | $36.56 | $32.46 | 175,832 |
2020-06-26 | $36.76 | $36.76 | $36.31 | $36.43 | $32.34 | 237,157 |
2020-06-25 | $36.44 | $36.84 | $36.44 | $36.79 | $32.66 | 723,101 |
2020-06-24 | $36.89 | $36.98 | $36.41 | $36.52 | $32.42 | 393,028 |
2020-06-23 | $37.28 | $37.38 | $37.06 | $37.12 | $32.96 | 234,048 |
2020-06-22 | $37.25 | $37.58 | $37.21 | $37.50 | $32.88 | 267,314 |
2020-06-19 | $37.55 | $37.55 | $36.98 | $37.08 | $32.51 | 151,378 |
2020-06-18 | $37.01 | $37.24 | $37.01 | $37.08 | $32.51 | 329,820 |
2020-06-17 | $37.15 | $37.33 | $37.01 | $37.06 | $32.50 | 499,556 |
2020-06-16 | $37.56 | $37.56 | $36.71 | $36.95 | $32.40 | 432,072 |
2020-06-15 | $36.30 | $37.02 | $36.16 | $36.82 | $32.28 | 390,242 |
2020-06-12 | $37.17 | $37.33 | $36.54 | $37.00 | $32.44 | 426,997 |
2020-06-11 | $37.14 | $37.32 | $36.35 | $36.35 | $31.87 | 438,970 |
2020-06-10 | $38.42 | $38.61 | $38.16 | $38.42 | $33.69 | 211,997 |
2020-06-09 | $38.22 | $38.53 | $38.12 | $38.43 | $33.70 | 208,669 |
2020-06-08 | $38.40 | $38.77 | $38.22 | $38.76 | $33.99 | 228,145 |
2020-06-05 | $38.41 | $38.62 | $38.34 | $38.37 | $33.64 | 322,184 |
2020-06-04 | $37.48 | $37.63 | $37.19 | $37.32 | $32.72 | 420,673 |
2020-06-03 | $37.88 | $38.32 | $37.88 | $38.23 | $33.52 | 280,550 |
2020-06-02 | $36.98 | $37.43 | $36.98 | $37.36 | $32.76 | 260,953 |
2020-06-01 | $36.11 | $36.62 | $36.03 | $36.59 | $32.08 | 216,633 |
2020-05-29 | $35.61 | $35.99 | $35.36 | $35.86 | $31.44 | 307,982 |
2020-05-28 | $35.80 | $36.10 | $35.59 | $35.59 | $31.21 | 325,913 |
2020-05-27 | $35.63 | $35.72 | $35.24 | $35.66 | $31.27 | 322,585 |
2020-05-26 | $35.81 | $35.97 | $35.44 | $35.44 | $31.07 | 271,013 |
2020-05-22 | $34.91 | $34.91 | $34.64 | $34.82 | $30.53 | 419,990 |
2020-05-21 | $35.43 | $35.56 | $35.12 | $35.32 | $30.97 | 400,552 |
2020-05-20 | $35.49 | $35.66 | $35.39 | $35.50 | $31.13 | 196,972 |
2020-05-19 | $35.21 | $35.35 | $34.97 | $35.00 | $30.69 | 417,292 |
2020-05-18 | $34.82 | $35.35 | $34.78 | $35.26 | $30.92 | 3,290,188 |
2020-05-15 | $33.93 | $34.09 | $33.82 | $33.97 | $29.79 | 1,196,046 |
2020-05-14 | $33.63 | $34.41 | $33.52 | $34.37 | $30.14 | 757,548 |
2020-05-13 | $34.69 | $34.70 | $34.02 | $34.19 | $29.98 | 505,131 |
2020-05-12 | $34.86 | $35.01 | $34.49 | $34.49 | $30.24 | 331,281 |
2020-05-11 | $34.70 | $34.83 | $34.61 | $34.62 | $30.36 | 327,113 |
2020-05-08 | $34.76 | $35.08 | $34.67 | $34.97 | $30.66 | 234,454 |
2020-05-07 | $34.40 | $34.62 | $34.28 | $34.34 | $30.11 | 292,484 |
2020-05-06 | $34.38 | $34.38 | $34.08 | $34.08 | $29.88 | 231,962 |
2020-05-05 | $34.48 | $34.60 | $34.33 | $34.36 | $30.13 | 346,397 |
2020-05-04 | $33.87 | $34.23 | $33.77 | $34.19 | $29.98 | 260,764 |
2020-05-01 | $33.99 | $34.07 | $33.51 | $33.61 | $29.47 | 548,744 |
2020-04-30 | $35.15 | $35.32 | $34.45 | $34.73 | $30.45 | 529,854 |
2020-04-29 | $34.96 | $35.40 | $34.96 | $35.30 | $30.95 | 340,746 |
2020-04-28 | $34.53 | $34.57 | $34.21 | $34.22 | $30.01 | 342,075 |
2020-04-27 | $33.82 | $34.15 | $33.77 | $34.07 | $29.87 | 371,527 |
2020-04-24 | $33.60 | $33.61 | $33.23 | $33.44 | $29.32 | 335,207 |
2020-04-23 | $33.67 | $34.03 | $33.38 | $33.38 | $29.27 | 784,390 |
2020-04-22 | $33.41 | $33.50 | $33.23 | $33.31 | $29.21 | 398,929 |
2020-04-21 | $32.56 | $32.88 | $32.41 | $32.50 | $28.50 | 308,231 |
2020-04-20 | $33.61 | $33.89 | $33.36 | $33.38 | $29.27 | 466,041 |
2020-04-17 | $34.13 | $34.17 | $33.83 | $34.11 | $29.91 | 347,451 |
2020-04-16 | $33.82 | $33.83 | $33.31 | $33.48 | $29.36 | 618,604 |
2020-04-15 | $33.66 | $33.66 | $33.28 | $33.45 | $29.33 | 386,607 |
2020-04-14 | $34.68 | $34.84 | $34.37 | $34.55 | $30.29 | 504,890 |
2020-04-13 | $34.09 | $34.23 | $33.76 | $34.16 | $29.95 | 448,428 |
2020-04-09 | $34.36 | $34.62 | $33.85 | $33.88 | $29.71 | 634,010 |
2020-04-08 | $33.75 | $34.08 | $33.55 | $33.99 | $29.80 | 379,320 |
2020-04-07 | $34.39 | $34.39 | $33.39 | $33.43 | $29.31 | 450,476 |
2020-04-06 | $33.07 | $33.59 | $32.99 | $33.53 | $29.40 | 469,842 |
2020-04-03 | $32.56 | $32.70 | $31.89 | $32.16 | $28.20 | 523,473 |
2020-04-02 | $31.83 | $32.55 | $31.73 | $32.47 | $28.47 | 406,900 |
2020-04-01 | $31.59 | $31.75 | $31.14 | $31.21 | $27.37 | 596,812 |
2020-03-31 | $32.20 | $32.73 | $32.08 | $32.25 | $28.28 | 793,673 |
2020-03-30 | $31.62 | $31.98 | $31.41 | $31.93 | $28.00 | 606,322 |
2020-03-27 | $31.56 | $32.00 | $31.26 | $31.48 | $27.60 | 1,211,740 |
2020-03-26 | $32.33 | $33.38 | $32.17 | $33.35 | $29.24 | 1,454,569 |
2020-03-25 | $31.74 | $32.79 | $31.28 | $32.36 | $28.37 | 1,214,066 |
2020-03-24 | $31.00 | $31.44 | $30.82 | $31.41 | $27.54 | 1,523,911 |
2020-03-23 | $29.70 | $29.70 | $28.77 | $29.24 | $25.61 | 1,234,786 |
2020-03-20 | $30.74 | $30.86 | $29.44 | $29.55 | $25.88 | 696,456 |
2020-03-19 | $29.00 | $29.70 | $28.51 | $29.41 | $25.76 | 736,393 |
2020-03-18 | $29.15 | $30.25 | $28.33 | $29.04 | $25.44 | 1,422,309 |
2020-03-17 | $30.99 | $32.16 | $30.65 | $32.04 | $28.06 | 1,459,707 |
2020-03-16 | $30.12 | $32.14 | $29.86 | $30.23 | $26.48 | 1,497,785 |
2020-03-13 | $35.01 | $35.32 | $32.85 | $34.26 | $30.01 | 724,828 |
2020-03-12 | $33.08 | $33.46 | $31.63 | $32.50 | $28.47 | 1,281,788 |
2020-03-11 | $36.70 | $36.85 | $35.80 | $36.10 | $31.62 | 867,280 |
2020-03-10 | $37.46 | $37.77 | $36.65 | $37.77 | $33.08 | 839,585 |
2020-03-09 | $36.24 | $37.25 | $35.55 | $35.82 | $31.38 | 1,102,640 |
2020-03-06 | $39.12 | $39.33 | $38.84 | $39.21 | $34.34 | 400,190 |
2020-03-05 | $40.50 | $40.58 | $39.78 | $39.93 | $34.98 | 236,936 |
2020-03-04 | $40.89 | $41.00 | $40.63 | $40.98 | $35.90 | 464,636 |
2020-03-03 | $40.55 | $41.11 | $39.93 | $40.23 | $35.24 | 233,273 |
2020-03-02 | $39.84 | $40.58 | $39.60 | $40.55 | $35.52 | 509,684 |
2020-02-28 | $38.89 | $39.82 | $38.61 | $39.74 | $34.81 | 993,308 |
2020-02-27 | $40.73 | $41.06 | $40.18 | $40.20 | $35.21 | 415,938 |
2020-02-26 | $41.51 | $41.83 | $41.18 | $41.18 | $36.07 | 294,362 |
2020-02-25 | $41.81 | $41.91 | $40.88 | $40.88 | $35.81 | 593,334 |
2020-02-24 | $41.34 | $41.63 | $41.25 | $41.34 | $36.21 | 520,520 |
2020-02-21 | $43.11 | $43.29 | $42.95 | $43.16 | $37.80 | 381,097 |
2020-02-20 | $43.46 | $43.48 | $43.03 | $43.18 | $37.82 | 203,808 |
2020-02-19 | $43.79 | $43.86 | $43.71 | $43.71 | $38.29 | 194,740 |
2020-02-18 | $43.40 | $43.56 | $43.35 | $43.42 | $38.03 | 324,633 |
2020-02-14 | $43.84 | $43.84 | $43.48 | $43.67 | $38.25 | 156,175 |
2020-02-13 | $43.76 | $43.84 | $43.61 | $43.61 | $38.20 | 314,603 |
2020-02-12 | $44.13 | $44.27 | $44.05 | $44.27 | $38.78 | 242,524 |
2020-02-11 | $43.63 | $43.92 | $43.59 | $43.64 | $38.23 | 227,533 |
2020-02-10 | $42.85 | $43.08 | $42.81 | $43.07 | $37.73 | 227,087 |
2020-02-07 | $43.00 | $43.12 | $42.75 | $42.89 | $37.57 | 526,567 |
2020-02-06 | $43.72 | $43.72 | $43.45 | $43.46 | $38.07 | 246,822 |
2020-02-05 | $43.84 | $43.87 | $43.47 | $43.55 | $38.15 | 233,595 |
2020-02-04 | $43.12 | $43.28 | $43.04 | $43.12 | $37.77 | 345,055 |
2020-02-03 | $42.18 | $42.40 | $42.14 | $42.21 | $36.97 | 289,616 |
2020-01-31 | $42.45 | $42.46 | $41.94 | $42.05 | $36.83 | 657,357 |
2020-01-30 | $42.83 | $43.10 | $42.57 | $43.09 | $37.74 | 393,212 |
2020-01-29 | $43.96 | $43.98 | $43.73 | $43.84 | $38.40 | 147,081 |
2020-01-28 | $43.69 | $43.84 | $43.50 | $43.80 | $38.37 | 287,020 |
2020-01-27 | $43.27 | $43.65 | $43.09 | $43.48 | $38.09 | 445,673 |
2020-01-24 | $45.34 | $45.34 | $44.80 | $44.97 | $39.39 | 254,365 |
2020-01-23 | $45.15 | $45.41 | $44.84 | $45.36 | $39.73 | 395,310 |
2020-01-22 | $45.87 | $45.90 | $45.67 | $45.82 | $40.13 | 328,856 |
2020-01-21 | $45.80 | $45.94 | $45.61 | $45.66 | $39.99 | 310,926 |
2020-01-17 | $46.56 | $46.68 | $46.49 | $46.68 | $40.89 | 192,356 |
2020-01-16 | $46.30 | $46.46 | $46.28 | $46.45 | $40.69 | 302,712 |
2020-01-15 | $46.25 | $46.39 | $46.08 | $46.14 | $40.42 | 311,790 |
2020-01-14 | $46.39 | $46.43 | $46.24 | $46.39 | $40.63 | 243,295 |
2020-01-13 | $46.25 | $46.68 | $46.20 | $46.68 | $40.89 | 477,330 |
2020-01-10 | $46.11 | $46.19 | $45.98 | $46.05 | $40.34 | 214,735 |
2020-01-09 | $46.02 | $46.02 | $45.85 | $45.90 | $40.20 | 173,739 |
2020-01-08 | $45.56 | $45.97 | $45.49 | $45.77 | $40.09 | 524,392 |
2020-01-07 | $45.62 | $45.75 | $45.55 | $45.59 | $39.93 | 284,330 |
2020-01-06 | $45.52 | $45.91 | $45.52 | $45.85 | $40.16 | 259,105 |
2020-01-03 | $45.91 | $46.10 | $45.81 | $45.86 | $40.17 | 289,843 |
2020-01-02 | $46.09 | $46.62 | $46.07 | $46.56 | $40.78 | 255,470 |
2019-12-31 | $45.65 | $45.79 | $45.54 | $45.77 | $40.09 | 258,082 |
2019-12-30 | $45.91 | $45.92 | $45.48 | $45.52 | $39.87 | 501,162 |
2019-12-27 | $45.84 | $45.88 | $45.66 | $45.78 | $40.10 | 141,190 |
2019-12-26 | $45.44 | $45.61 | $45.44 | $45.60 | $39.94 | 195,470 |
2019-12-24 | $45.29 | $45.35 | $45.23 | $45.30 | $39.68 | 139,702 |
2019-12-23 | $45.24 | $45.32 | $45.16 | $45.32 | $39.70 | 348,312 |
2019-12-20 | $45.80 | $45.80 | $45.62 | $45.72 | $39.69 | 393,214 |
2019-12-19 | $45.48 | $45.73 | $45.48 | $45.68 | $39.66 | 158,869 |
2019-12-18 | $45.66 | $45.73 | $45.58 | $45.69 | $39.67 | 430,238 |
2019-12-17 | $45.42 | $45.55 | $45.35 | $45.48 | $39.48 | 242,902 |
2019-12-16 | $45.22 | $45.35 | $45.18 | $45.23 | $39.27 | 375,241 |
2019-12-13 | $44.72 | $45.09 | $44.60 | $44.69 | $38.80 | 374,738 |
2019-12-12 | $44.14 | $44.74 | $44.10 | $44.66 | $38.77 | 419,244 |
2019-12-11 | $43.71 | $44.07 | $43.68 | $43.97 | $38.17 | 541,901 |
2019-12-10 | $43.39 | $43.50 | $43.30 | $43.42 | $37.70 | 189,284 |
2019-12-09 | $43.50 | $43.62 | $43.37 | $43.37 | $37.65 | 248,007 |
2019-12-06 | $43.31 | $43.48 | $43.29 | $43.43 | $37.70 | 119,223 |
2019-12-05 | $43.06 | $43.14 | $42.97 | $43.06 | $37.38 | 212,634 |
2019-12-04 | $43.05 | $43.14 | $43.01 | $43.06 | $37.38 | 291,929 |
2019-12-03 | $42.72 | $42.81 | $42.56 | $42.79 | $37.15 | 207,955 |
2019-12-02 | $43.05 | $43.05 | $42.86 | $42.99 | $37.32 | 148,335 |
2019-11-29 | $43.09 | $43.18 | $43.00 | $43.03 | $37.36 | 66,636 |
2019-11-27 | $43.53 | $43.63 | $43.46 | $43.62 | $37.87 | 142,672 |
2019-11-26 | $43.47 | $43.60 | $43.37 | $43.55 | $37.81 | 110,196 |
2019-11-25 | $43.63 | $43.79 | $43.63 | $43.74 | $37.97 | 170,075 |
2019-11-22 | $43.54 | $43.58 | $43.38 | $43.47 | $37.74 | 210,200 |
2019-11-21 | $43.43 | $43.59 | $43.36 | $43.59 | $37.84 | 293,230 |
2019-11-20 | $43.55 | $43.67 | $43.33 | $43.49 | $37.76 | 141,699 |
2019-11-19 | $43.70 | $43.70 | $43.52 | $43.63 | $37.88 | 131,985 |
2019-11-18 | $43.42 | $43.50 | $43.33 | $43.40 | $37.68 | 188,672 |
2019-11-15 | $43.43 | $43.59 | $43.35 | $43.50 | $37.77 | 270,956 |
2019-11-14 | $43.05 | $43.24 | $43.03 | $43.23 | $37.53 | 121,419 |
2019-11-13 | $43.11 | $43.31 | $43.07 | $43.27 | $37.57 | 186,777 |
2019-11-12 | $43.69 | $43.76 | $43.43 | $43.45 | $37.72 | 261,956 |
2019-11-11 | $43.71 | $43.92 | $43.70 | $43.88 | $38.10 | 159,863 |
2019-11-08 | $44.41 | $44.50 | $44.37 | $44.49 | $38.62 | 214,800 |
2019-11-07 | $44.70 | $44.86 | $44.59 | $44.70 | $38.81 | 286,510 |
2019-11-06 | $44.38 | $44.50 | $44.22 | $44.30 | $38.46 | 518,009 |
2019-11-05 | $44.39 | $44.47 | $44.22 | $44.43 | $38.57 | 282,402 |
2019-11-04 | $44.22 | $44.31 | $44.11 | $44.11 | $38.29 | 224,613 |
2019-11-01 | $43.48 | $43.75 | $43.43 | $43.75 | $37.98 | 224,317 |
2019-10-31 | $43.18 | $43.18 | $42.75 | $42.94 | $37.28 | 149,552 |
2019-10-30 | $43.22 | $43.42 | $43.07 | $43.39 | $37.67 | 203,384 |
2019-10-29 | $43.28 | $43.39 | $43.23 | $43.30 | $37.59 | 198,665 |
2019-10-28 | $43.36 | $43.51 | $43.34 | $43.42 | $37.70 | 255,900 |
2019-10-25 | $42.98 | $43.29 | $42.90 | $43.28 | $37.57 | 144,651 |
2019-10-24 | $43.18 | $43.18 | $43.00 | $43.06 | $37.38 | 247,531 |
2019-10-23 | $42.75 | $43.00 | $42.75 | $43.00 | $37.33 | 133,022 |
2019-10-22 | $42.78 | $43.00 | $42.78 | $42.85 | $37.20 | 303,263 |
2019-10-21 | $42.58 | $42.76 | $42.53 | $42.73 | $37.10 | 235,586 |
2019-10-18 | $42.36 | $42.50 | $42.25 | $42.35 | $36.77 | 191,286 |
2019-10-17 | $42.39 | $42.49 | $42.34 | $42.40 | $36.81 | 175,443 |
2019-10-16 | $42.07 | $42.26 | $42.02 | $42.20 | $36.64 | 258,662 |
2019-10-15 | $41.87 | $42.15 | $41.83 | $42.03 | $36.49 | 171,116 |
2019-10-14 | $41.96 | $42.05 | $41.83 | $41.84 | $36.32 | 147,389 |
2019-10-11 | $42.01 | $42.33 | $42.01 | $42.07 | $36.52 | 194,754 |
2019-10-10 | $41.16 | $41.56 | $41.16 | $41.43 | $35.97 | 200,991 |
2019-10-09 | $41.10 | $41.18 | $41.02 | $41.05 | $35.64 | 205,550 |
2019-10-08 | $40.94 | $41.05 | $40.82 | $40.83 | $35.45 | 180,576 |
2019-10-07 | $41.21 | $41.37 | $41.11 | $41.11 | $35.69 | 210,565 |
2019-10-04 | $41.23 | $41.44 | $41.16 | $41.38 | $35.92 | 155,437 |
2019-10-03 | $40.93 | $41.24 | $40.89 | $41.19 | $35.76 | 269,910 |
2019-10-02 | $40.92 | $40.97 | $40.67 | $40.91 | $35.52 | 243,842 |
2019-10-01 | $41.28 | $41.28 | $41.00 | $41.02 | $35.61 | 231,424 |
2019-09-30 | $41.33 | $41.50 | $41.27 | $41.31 | $35.86 | 299,064 |
2019-09-27 | $41.48 | $41.61 | $41.06 | $41.23 | $35.79 | 408,857 |
2019-09-26 | $41.75 | $41.75 | $41.51 | $41.55 | $36.07 | 691,771 |
2019-09-25 | $41.46 | $41.70 | $41.27 | $41.63 | $36.14 | 120,748 |
2019-09-24 | $42.03 | $42.03 | $41.63 | $41.65 | $36.16 | 289,536 |
2019-09-23 | $43.04 | $43.35 | $43.04 | $43.33 | $36.61 | 222,574 |
2019-09-20 | $43.37 | $43.40 | $43.05 | $43.09 | $36.40 | 139,800 |
2019-09-19 | $43.38 | $43.48 | $43.17 | $43.19 | $36.49 | 170,955 |
2019-09-18 | $43.52 | $43.58 | $43.14 | $43.49 | $36.74 | 153,472 |
2019-09-17 | $43.41 | $43.61 | $43.30 | $43.61 | $36.84 | 183,442 |
2019-09-16 | $43.75 | $43.95 | $43.69 | $43.82 | $37.02 | 204,745 |
2019-09-13 | $43.75 | $43.85 | $43.64 | $43.77 | $36.98 | 359,393 |
2019-09-12 | $43.34 | $43.65 | $43.25 | $43.48 | $36.73 | 142,226 |
2019-09-11 | $43.04 | $43.18 | $43.04 | $43.18 | $36.48 | 276,128 |
2019-09-10 | $42.74 | $42.90 | $42.65 | $42.83 | $36.18 | 123,323 |
2019-09-09 | $42.72 | $42.80 | $42.60 | $42.69 | $36.07 | 152,679 |
2019-09-06 | $42.70 | $42.78 | $42.60 | $42.63 | $36.02 | 190,556 |
2019-09-05 | $42.54 | $42.65 | $42.43 | $42.43 | $35.85 | 323,817 |
2019-09-04 | $42.00 | $42.19 | $41.88 | $42.15 | $35.61 | 190,902 |
2019-09-03 | $41.28 | $41.53 | $41.27 | $41.48 | $35.04 | 193,447 |
2019-08-30 | $41.64 | $41.64 | $41.38 | $41.52 | $35.08 | 288,171 |
2019-08-29 | $41.16 | $41.32 | $41.01 | $41.22 | $34.82 | 191,591 |
2019-08-28 | $40.65 | $40.93 | $40.58 | $40.83 | $34.49 | 266,400 |
2019-08-27 | $40.87 | $40.95 | $40.64 | $40.65 | $34.34 | 181,810 |
2019-08-26 | $40.92 | $40.92 | $40.69 | $40.85 | $34.51 | 234,663 |
2019-08-23 | $40.99 | $41.32 | $40.50 | $40.63 | $34.33 | 234,663 |
2019-08-22 | $41.26 | $41.39 | $41.08 | $41.17 | $34.78 | 150,353 |
2019-08-21 | $41.50 | $41.59 | $41.37 | $41.56 | $35.11 | 250,477 |
2019-08-20 | $41.13 | $41.23 | $41.00 | $41.08 | $34.71 | 268,986 |
2019-08-19 | $41.23 | $41.23 | $40.94 | $40.97 | $34.61 | 156,039 |
2019-08-16 | $40.92 | $41.03 | $40.84 | $40.95 | $34.60 | 259,684 |
2019-08-15 | $40.65 | $40.75 | $40.45 | $40.61 | $34.31 | 367,210 |
2019-08-14 | $40.68 | $40.80 | $40.40 | $40.40 | $34.13 | 223,281 |
2019-08-13 | $40.87 | $41.82 | $40.86 | $41.61 | $35.15 | 280,542 |
2019-08-12 | $41.13 | $41.33 | $41.05 | $41.10 | $34.72 | 727,224 |
2019-08-09 | $41.74 | $41.81 | $41.40 | $41.61 | $35.15 | 162,182 |
2019-08-08 | $41.75 | $42.01 | $41.72 | $41.99 | $35.47 | 286,377 |
2019-08-07 | $41.01 | $41.58 | $40.90 | $41.52 | $35.08 | 365,705 |
2019-08-06 | $41.63 | $41.73 | $41.23 | $41.43 | $35.00 | 315,971 |
2019-08-05 | $41.35 | $41.53 | $40.76 | $40.87 | $34.53 | 493,495 |
2019-08-02 | $42.46 | $42.46 | $42.05 | $42.12 | $35.58 | 165,962 |
2019-08-01 | $43.40 | $43.59 | $42.57 | $42.61 | $36.00 | 211,517 |
2019-07-31 | $43.97 | $44.04 | $43.15 | $43.55 | $36.79 | 202,218 |
2019-07-30 | $43.90 | $43.96 | $43.77 | $43.91 | $37.10 | 114,717 |
2019-07-29 | $44.13 | $44.22 | $44.02 | $44.19 | $37.33 | 231,118 |
2019-07-26 | $44.27 | $44.30 | $44.10 | $44.23 | $37.37 | 183,727 |
2019-07-25 | $44.30 | $44.30 | $44.01 | $44.10 | $37.26 | 201,797 |
2019-07-24 | $44.31 | $44.45 | $44.26 | $44.32 | $37.44 | 86,841 |
2019-07-23 | $44.47 | $44.53 | $44.32 | $44.50 | $37.60 | 101,778 |
2019-07-22 | $44.56 | $44.59 | $44.41 | $44.45 | $37.55 | 214,935 |
2019-07-19 | $44.78 | $44.78 | $44.48 | $44.54 | $37.63 | 103,480 |
2019-07-18 | $44.47 | $44.76 | $44.40 | $44.76 | $37.81 | 154,383 |
2019-07-17 | $44.55 | $44.58 | $44.36 | $44.36 | $37.48 | 140,295 |
2019-07-16 | $44.55 | $44.70 | $44.42 | $44.42 | $37.53 | 112,428 |
2019-07-15 | $44.72 | $44.72 | $44.58 | $44.66 | $37.73 | 115,139 |
2019-07-12 | $44.54 | $44.61 | $44.40 | $44.59 | $37.67 | 75,610 |
2019-07-11 | $44.66 | $44.71 | $44.47 | $44.53 | $37.62 | 227,188 |
2019-07-10 | $44.72 | $44.80 | $44.63 | $44.66 | $37.73 | 183,385 |
2019-07-09 | $44.30 | $44.40 | $44.26 | $44.31 | $37.43 | 105,358 |
2019-07-08 | $44.45 | $44.58 | $44.35 | $44.56 | $37.65 | 108,332 |
2019-07-05 | $44.62 | $44.69 | $44.48 | $44.61 | $37.69 | 467,947 |
2019-07-03 | $44.85 | $45.00 | $44.83 | $45.00 | $38.02 | 87,890 |
2019-07-02 | $44.94 | $44.99 | $44.82 | $44.93 | $37.96 | 161,974 |
2019-07-01 | $45.39 | $45.39 | $44.94 | $45.12 | $38.12 | 302,793 |
2019-06-28 | $44.74 | $44.76 | $44.53 | $44.66 | $37.73 | 204,915 |
2019-06-27 | $44.70 | $44.77 | $44.63 | $44.69 | $37.76 | 515,572 |
2019-06-26 | $44.51 | $44.70 | $44.46 | $44.49 | $37.59 | 270,607 |
2019-06-25 | $44.45 | $44.45 | $44.14 | $44.17 | $37.32 | 173,969 |
2019-06-24 | $44.53 | $44.64 | $44.53 | $44.57 | $37.65 | 253,672 |
2019-06-21 | $45.01 | $45.16 | $44.92 | $45.12 | $37.67 | 404,795 |
2019-06-20 | $45.35 | $45.39 | $45.02 | $45.22 | $37.75 | 178,640 |
2019-06-19 | $44.34 | $44.78 | $44.30 | $44.62 | $37.25 | 124,844 |
2019-06-18 | $43.75 | $44.33 | $43.75 | $44.29 | $36.98 | 186,149 |
2019-06-17 | $43.34 | $43.50 | $43.31 | $43.34 | $36.18 | 99,668 |
2019-06-14 | $43.44 | $43.54 | $43.26 | $43.26 | $36.12 | 125,291 |
2019-06-13 | $43.63 | $43.69 | $43.47 | $43.61 | $36.41 | 140,032 |
2019-06-12 | $43.67 | $43.67 | $43.39 | $43.43 | $36.26 | 202,445 |
2019-06-11 | $43.87 | $43.96 | $43.77 | $43.87 | $36.63 | 179,482 |
2019-06-10 | $43.41 | $43.57 | $43.31 | $43.48 | $36.30 | 217,109 |
2019-06-07 | $43.15 | $43.52 | $43.08 | $43.22 | $36.08 | 174,743 |
2019-06-06 | $42.86 | $43.01 | $42.81 | $42.99 | $35.89 | 121,485 |
2019-06-05 | $43.09 | $43.09 | $42.76 | $42.86 | $35.78 | 173,671 |
2019-06-04 | $42.84 | $43.04 | $42.75 | $43.02 | $35.92 | 155,384 |
2019-06-03 | $43.05 | $43.23 | $42.94 | $43.02 | $35.92 | 221,056 |
2019-05-31 | $42.41 | $42.76 | $42.35 | $42.67 | $35.63 | 163,420 |
2019-05-30 | $42.46 | $42.67 | $42.45 | $42.53 | $35.51 | 232,699 |
2019-05-29 | $41.94 | $42.31 | $41.87 | $42.28 | $35.30 | 249,389 |
2019-05-28 | $42.23 | $42.31 | $41.90 | $41.93 | $35.01 | 306,634 |
2019-05-24 | $42.25 | $42.25 | $41.94 | $42.02 | $35.08 | 151,133 |
2019-05-23 | $41.88 | $41.97 | $41.72 | $41.85 | $34.94 | 148,548 |
2019-05-22 | $42.47 | $42.47 | $42.30 | $42.36 | $35.37 | 145,519 |
2019-05-21 | $42.33 | $42.47 | $42.25 | $42.46 | $35.45 | 274,273 |
2019-05-20 | $41.86 | $42.03 | $41.75 | $41.89 | $34.97 | 273,645 |
2019-05-17 | $41.94 | $42.14 | $41.83 | $41.87 | $34.96 | 328,078 |
2019-05-16 | $42.63 | $42.80 | $42.44 | $42.49 | $35.48 | 197,121 |
2019-05-15 | $42.18 | $42.57 | $42.16 | $42.47 | $35.46 | 142,483 |
2019-05-14 | $42.42 | $42.57 | $42.27 | $42.44 | $35.43 | 431,068 |
2019-05-13 | $41.87 | $41.96 | $41.53 | $41.79 | $34.89 | 411,434 |
2019-05-10 | $42.69 | $42.99 | $42.30 | $42.89 | $35.81 | 152,887 |
2019-05-09 | $42.49 | $42.77 | $42.10 | $42.59 | $35.56 | 304,593 |
2019-05-08 | $43.35 | $43.48 | $43.18 | $43.20 | $36.07 | 136,712 |
2019-05-07 | $43.64 | $43.64 | $43.13 | $43.33 | $36.18 | 340,868 |
2019-05-06 | $43.59 | $44.05 | $43.49 | $44.03 | $36.76 | 254,452 |
2019-05-03 | $44.49 | $44.71 | $44.49 | $44.67 | $37.30 | 169,340 |
2019-05-02 | $44.21 | $44.29 | $43.96 | $44.20 | $36.90 | 121,839 |
2019-05-01 | $44.54 | $44.76 | $44.03 | $44.07 | $36.79 | 359,087 |
2019-04-30 | $44.39 | $44.56 | $44.24 | $44.50 | $37.15 | 302,480 |
2019-04-29 | $44.38 | $44.46 | $44.32 | $44.39 | $37.06 | 218,168 |
2019-04-26 | $44.34 | $44.47 | $44.26 | $44.41 | $37.08 | 275,795 |
2019-04-25 | $44.13 | $44.24 | $43.97 | $44.21 | $36.91 | 179,515 |
2019-04-24 | $44.67 | $44.67 | $44.25 | $44.36 | $37.04 | 329,004 |
2019-04-23 | $44.82 | $45.01 | $44.74 | $44.94 | $37.52 | 301,542 |
2019-04-22 | $44.88 | $44.99 | $44.75 | $44.96 | $37.54 | 171,752 |
2019-04-18 | $45.11 | $45.19 | $44.94 | $45.12 | $37.67 | 284,407 |
2019-04-17 | $45.44 | $45.44 | $45.18 | $45.25 | $37.78 | 185,949 |
2019-04-16 | $44.98 | $45.19 | $44.93 | $45.15 | $37.70 | 225,624 |
2019-04-15 | $44.86 | $44.86 | $44.59 | $44.74 | $37.35 | 117,696 |
2019-04-12 | $45.05 | $45.07 | $44.89 | $44.96 | $37.54 | 297,852 |
2019-04-11 | $44.80 | $44.82 | $44.59 | $44.69 | $37.31 | 304,350 |
2019-04-10 | $45.04 | $45.25 | $45.03 | $45.20 | $37.74 | 316,236 |
2019-04-09 | $45.00 | $45.01 | $44.81 | $44.87 | $37.46 | 407,210 |
2019-04-08 | $44.84 | $45.01 | $44.74 | $44.99 | $37.56 | 184,740 |
2019-04-05 | $44.89 | $45.05 | $44.87 | $45.01 | $37.58 | 242,586 |
2019-04-04 | $44.53 | $44.80 | $44.53 | $44.76 | $37.37 | 529,077 |
2019-04-03 | $44.52 | $44.74 | $44.40 | $44.48 | $37.14 | 259,080 |
2019-04-02 | $44.43 | $44.43 | $44.16 | $44.24 | $36.94 | 231,373 |
2019-04-01 | $44.37 | $44.50 | $44.24 | $44.47 | $37.13 | 295,377 |
2019-03-29 | $43.99 | $43.99 | $43.68 | $43.84 | $36.60 | 199,055 |
2019-03-28 | $43.43 | $43.61 | $43.33 | $43.55 | $36.36 | 159,244 |
2019-03-27 | $43.55 | $43.62 | $43.26 | $43.41 | $36.24 | 197,604 |
2019-03-26 | $43.81 | $43.88 | $43.60 | $43.77 | $36.54 | 143,546 |
2019-03-25 | $43.68 | $43.89 | $43.62 | $43.81 | $36.49 | 201,078 |
2019-03-22 | $44.13 | $44.15 | $43.53 | $43.56 | $36.28 | 452,493 |
2019-03-21 | $44.61 | $44.80 | $44.48 | $44.79 | $37.31 | 220,314 |
2019-03-20 | $44.52 | $45.07 | $44.32 | $44.78 | $37.30 | 224,645 |
2019-03-19 | $44.81 | $44.86 | $44.63 | $44.74 | $37.26 | 209,677 |
2019-03-18 | $44.57 | $44.77 | $44.57 | $44.75 | $37.27 | 188,743 |
2019-03-15 | $43.96 | $44.20 | $43.93 | $44.20 | $36.81 | 186,581 |
2019-03-14 | $43.62 | $43.63 | $43.42 | $43.57 | $36.29 | 233,866 |
2019-03-13 | $43.75 | $43.82 | $43.64 | $43.74 | $36.43 | 238,798 |
2019-03-12 | $43.71 | $43.85 | $43.66 | $43.72 | $36.41 | 254,120 |
2019-03-11 | $43.30 | $43.62 | $43.28 | $43.61 | $36.32 | 121,830 |
2019-03-08 | $42.83 | $42.97 | $42.75 | $42.96 | $35.78 | 185,484 |
2019-03-07 | $43.69 | $43.69 | $43.14 | $43.22 | $36.00 | 150,316 |
2019-03-06 | $43.92 | $44.00 | $43.69 | $43.69 | $36.39 | 139,251 |
2019-03-05 | $43.67 | $43.93 | $43.61 | $43.90 | $36.56 | 192,764 |
2019-03-04 | $43.76 | $43.76 | $43.22 | $43.56 | $36.28 | 126,689 |
2019-03-01 | $43.74 | $43.74 | $43.40 | $43.52 | $36.25 | 183,021 |
2019-02-28 | $43.69 | $43.70 | $43.44 | $43.44 | $36.18 | 141,561 |
2019-02-27 | $44.05 | $44.12 | $43.78 | $43.92 | $36.58 | 211,342 |
2019-02-26 | $44.19 | $44.40 | $44.12 | $44.31 | $36.91 | 308,899 |
2019-02-25 | $44.46 | $44.63 | $44.33 | $44.43 | $37.01 | 188,415 |
2019-02-22 | $43.97 | $44.18 | $43.92 | $44.03 | $36.67 | 222,129 |
2019-02-21 | $43.67 | $43.67 | $43.43 | $43.57 | $36.29 | 258,384 |
2019-02-20 | $43.63 | $43.90 | $43.61 | $43.69 | $36.39 | 316,966 |
2019-02-19 | $43.05 | $43.58 | $42.93 | $43.47 | $36.21 | 380,776 |
2019-02-15 | $43.09 | $43.21 | $43.00 | $43.21 | $35.99 | 289,573 |
2019-02-14 | $42.75 | $43.16 | $42.66 | $43.06 | $35.87 | 161,886 |
2019-02-13 | $43.36 | $43.39 | $42.85 | $42.93 | $35.76 | 255,173 |
2019-02-12 | $43.47 | $43.58 | $43.40 | $43.47 | $36.21 | 204,755 |
2019-02-11 | $43.30 | $43.31 | $43.10 | $43.10 | $35.90 | 305,123 |
2019-02-08 | $43.40 | $43.51 | $43.18 | $43.42 | $36.16 | 131,683 |
2019-02-07 | $43.67 | $43.84 | $43.25 | $43.66 | $36.36 | 164,608 |
2019-02-06 | $44.31 | $44.31 | $43.88 | $43.96 | $36.61 | 258,356 |
2019-02-05 | $44.19 | $44.56 | $44.13 | $44.52 | $37.08 | 293,380 |
2019-02-04 | $43.91 | $44.12 | $43.80 | $44.06 | $36.70 | 241,460 |
2019-02-01 | $44.05 | $44.13 | $43.90 | $44.01 | $36.66 | 433,360 |
2019-01-31 | $44.06 | $44.39 | $44.03 | $44.35 | $36.94 | 418,219 |
2019-01-30 | $43.41 | $44.06 | $43.21 | $43.97 | $36.62 | 430,042 |
2019-01-29 | $43.18 | $43.29 | $43.09 | $43.13 | $35.92 | 312,430 |
2019-01-28 | $42.88 | $43.01 | $42.73 | $43.01 | $35.82 | 564,199 |
2019-01-25 | $43.17 | $43.39 | $43.12 | $43.28 | $36.05 | 468,163 |
2019-01-24 | $42.57 | $42.88 | $42.54 | $42.83 | $35.67 | 367,221 |
2019-01-23 | $42.44 | $42.60 | $42.25 | $42.59 | $35.47 | 275,361 |
2019-01-22 | $42.20 | $42.30 | $41.88 | $42.03 | $35.01 | 703,500 |
2019-01-18 | $42.48 | $42.68 | $42.43 | $42.59 | $35.47 | 615,212 |
2019-01-17 | $42.00 | $42.52 | $41.93 | $42.37 | $35.29 | 500,991 |
2019-01-16 | $42.05 | $42.40 | $42.05 | $42.25 | $35.19 | 508,976 |
2019-01-15 | $41.78 | $42.02 | $41.68 | $41.85 | $34.86 | 314,085 |
2019-01-14 | $41.57 | $41.84 | $41.50 | $41.64 | $34.68 | 852,634 |
2019-01-11 | $41.74 | $41.96 | $41.66 | $41.89 | $34.89 | 255,965 |
2019-01-10 | $41.61 | $42.08 | $41.59 | $42.04 | $35.02 | 539,368 |
2019-01-09 | $41.51 | $41.96 | $41.50 | $41.77 | $34.79 | 468,045 |
2019-01-08 | $41.13 | $41.34 | $40.98 | $41.25 | $34.36 | 316,627 |
2019-01-07 | $41.00 | $41.18 | $40.81 | $41.07 | $34.21 | 353,707 |
2019-01-04 | $40.27 | $41.05 | $40.22 | $40.97 | $34.12 | 348,645 |
2019-01-03 | $39.82 | $39.94 | $39.52 | $39.71 | $33.07 | 474,047 |
2019-01-02 | $39.59 | $40.22 | $39.52 | $40.18 | $33.47 | 253,621 |
2018-12-31 | $40.51 | $40.53 | $40.02 | $40.15 | $33.44 | 1,322,165 |
2018-12-28 | $40.22 | $40.47 | $40.02 | $40.20 | $33.48 | 842,479 |
2018-12-27 | $39.64 | $39.99 | $39.42 | $39.93 | $33.26 | 1,066,980 |
2018-12-26 | $39.47 | $40.17 | $39.27 | $40.14 | $33.43 | 828,997 |
2018-12-24 | $39.60 | $39.93 | $39.38 | $39.46 | $32.87 | 414,546 |
2018-12-21 | $40.22 | $40.46 | $39.74 | $39.93 | $33.07 | 589,688 |
2018-12-20 | $40.42 | $40.63 | $40.06 | $40.37 | $33.43 | 743,949 |
2018-12-19 | $40.66 | $41.08 | $39.78 | $40.03 | $33.15 | 659,750 |
2018-12-18 | $40.61 | $40.76 | $40.39 | $40.46 | $33.51 | 488,761 |
2018-12-17 | $40.75 | $40.88 | $40.29 | $40.42 | $33.47 | 680,212 |
2018-12-14 | $40.73 | $40.95 | $40.63 | $40.68 | $33.69 | 474,345 |
2018-12-13 | $41.15 | $41.33 | $41.07 | $41.18 | $34.10 | 753,690 |
2018-12-12 | $41.07 | $41.35 | $41.00 | $41.02 | $33.97 | 713,043 |
2018-12-11 | $40.91 | $40.91 | $40.36 | $40.64 | $33.66 | 533,952 |
2018-12-10 | $40.62 | $40.68 | $40.11 | $40.55 | $33.58 | 556,465 |
2018-12-07 | $41.45 | $41.59 | $40.67 | $40.74 | $33.74 | 573,170 |
2018-12-06 | $40.78 | $41.44 | $40.50 | $41.43 | $34.31 | 596,145 |
2018-12-04 | $42.25 | $42.33 | $41.43 | $41.53 | $34.39 | 354,409 |
2018-12-03 | $42.31 | $42.42 | $42.09 | $42.28 | $35.01 | 634,657 |
2018-11-30 | $41.37 | $41.40 | $41.18 | $41.37 | $34.26 | 412,487 |
2018-11-29 | $41.59 | $41.78 | $41.40 | $41.55 | $34.41 | 634,432 |
2018-11-28 | $41.17 | $41.92 | $40.96 | $41.89 | $34.69 | 467,338 |
2018-11-27 | $40.66 | $40.98 | $40.57 | $40.98 | $33.94 | 240,491 |
2018-11-26 | $40.86 | $40.98 | $40.66 | $40.83 | $33.81 | 648,721 |
2018-11-23 | $40.67 | $40.85 | $40.61 | $40.67 | $33.68 | 165,451 |
2018-11-21 | $41.15 | $41.42 | $41.13 | $41.18 | $34.10 | 395,614 |
2018-11-20 | $40.85 | $40.92 | $40.40 | $40.52 | $33.56 | 341,583 |
2018-11-19 | $41.52 | $41.63 | $41.18 | $41.37 | $34.26 | 224,628 |
2018-11-16 | $41.25 | $41.85 | $41.22 | $41.73 | $34.56 | 1,384,532 |
2018-11-15 | $41.00 | $41.78 | $40.92 | $41.55 | $34.41 | 265,025 |
2018-11-14 | $40.84 | $40.92 | $40.43 | $40.69 | $33.70 | 210,745 |
2018-11-13 | $40.71 | $40.98 | $40.44 | $40.61 | $33.63 | 424,336 |
2018-11-12 | $40.72 | $40.75 | $40.29 | $40.34 | $33.41 | 180,791 |
2018-11-09 | $41.01 | $41.06 | $40.61 | $40.80 | $33.79 | 246,098 |
2018-11-08 | $41.96 | $42.08 | $41.47 | $41.56 | $34.42 | 263,789 |
2018-11-07 | $42.16 | $42.49 | $41.98 | $42.44 | $35.15 | 246,602 |
2018-11-06 | $41.65 | $41.74 | $41.50 | $41.66 | $34.50 | 285,551 |
2018-11-05 | $41.61 | $41.91 | $41.60 | $41.84 | $34.65 | 304,356 |
2018-11-02 | $41.73 | $41.87 | $41.13 | $41.51 | $34.38 | 514,339 |
2018-11-01 | $40.80 | $41.39 | $40.64 | $41.39 | $34.28 | 382,313 |
2018-10-31 | $40.29 | $40.59 | $40.17 | $40.34 | $33.41 | 600,472 |
2018-10-30 | $39.52 | $40.13 | $39.52 | $40.12 | $33.22 | 1,954,533 |
2018-10-29 | $40.01 | $40.05 | $38.90 | $39.27 | $32.52 | 226,819 |
2018-10-26 | $39.49 | $39.97 | $39.33 | $39.77 | $32.94 | 297,990 |
2018-10-25 | $39.79 | $40.31 | $39.72 | $40.08 | $33.19 | 318,014 |
2018-10-24 | $40.35 | $40.38 | $39.42 | $39.44 | $32.66 | 232,483 |
2018-10-23 | $39.95 | $40.45 | $39.67 | $40.26 | $33.34 | 276,428 |
2018-10-22 | $40.98 | $41.02 | $40.60 | $40.75 | $33.75 | 203,982 |
2018-10-19 | $40.67 | $40.92 | $40.45 | $40.46 | $33.51 | 369,531 |
2018-10-18 | $40.73 | $40.80 | $40.12 | $40.19 | $33.28 | 174,671 |
2018-10-17 | $41.32 | $41.40 | $40.94 | $41.20 | $34.12 | 221,584 |
2018-10-16 | $41.08 | $41.66 | $41.07 | $41.61 | $34.46 | 268,224 |
2018-10-15 | $40.86 | $40.98 | $40.69 | $40.72 | $33.72 | 208,230 |
2018-10-12 | $41.13 | $41.18 | $40.60 | $41.06 | $34.00 | 246,408 |
2018-10-11 | $40.62 | $40.82 | $40.00 | $40.30 | $33.37 | 548,270 |
2018-10-10 | $41.90 | $41.90 | $40.84 | $40.91 | $33.88 | 414,142 |
2018-10-09 | $41.78 | $42.15 | $41.70 | $42.05 | $34.82 | 266,496 |
2018-10-08 | $41.65 | $42.01 | $41.57 | $41.96 | $34.75 | 152,585 |
2018-10-05 | $42.09 | $42.09 | $41.60 | $41.87 | $34.67 | 270,663 |
2018-10-04 | $42.63 | $42.63 | $41.91 | $42.09 | $34.86 | 191,709 |
2018-10-03 | $43.50 | $43.50 | $42.87 | $42.91 | $35.54 | 213,949 |
2018-10-02 | $43.27 | $43.43 | $43.14 | $43.29 | $35.85 | 319,569 |
2018-10-01 | $43.89 | $43.92 | $43.76 | $43.88 | $36.34 | 454,981 |
2018-09-28 | $43.57 | $43.83 | $43.50 | $43.67 | $36.16 | 420,200 |
2018-09-27 | $43.51 | $43.72 | $43.48 | $43.59 | $36.10 | 131,648 |
2018-09-26 | $43.20 | $43.69 | $43.12 | $43.13 | $35.72 | 157,597 |
2018-09-25 | $43.05 | $43.23 | $43.04 | $43.17 | $35.75 | 389,404 |
2018-09-24 | $44.16 | $44.19 | $44.03 | $44.11 | $35.58 | 175,796 |
2018-09-21 | $44.19 | $44.35 | $44.14 | $44.30 | $35.74 | 179,231 |
2018-09-20 | $43.98 | $44.03 | $43.76 | $44.00 | $35.50 | 137,724 |
2018-09-19 | $43.60 | $43.77 | $43.53 | $43.72 | $35.27 | 121,696 |
2018-09-18 | $43.12 | $43.35 | $43.09 | $43.30 | $34.93 | 184,548 |
2018-09-17 | $42.89 | $43.03 | $42.82 | $42.89 | $34.60 | 182,167 |
2018-09-14 | $43.15 | $43.21 | $42.80 | $42.95 | $34.65 | 195,098 |
2018-09-13 | $43.19 | $43.34 | $42.91 | $43.10 | $34.77 | 210,029 |
2018-09-12 | $42.30 | $42.80 | $42.22 | $42.60 | $34.37 | 211,651 |
2018-09-11 | $41.90 | $42.37 | $41.86 | $42.37 | $34.18 | 360,487 |
2018-09-10 | $42.21 | $42.21 | $41.92 | $41.97 | $33.86 | 203,777 |
2018-09-07 | $42.35 | $42.57 | $42.15 | $42.23 | $34.07 | 218,891 |
2018-09-06 | $42.55 | $42.64 | $42.29 | $42.49 | $34.28 | 227,031 |
2018-09-05 | $42.50 | $42.55 | $42.28 | $42.45 | $34.24 | 267,180 |
2018-09-04 | $43.00 | $43.00 | $42.77 | $42.90 | $34.61 | 508,255 |
2018-08-31 | $43.50 | $43.87 | $43.42 | $43.76 | $35.30 | 184,597 |
2018-08-30 | $43.63 | $43.66 | $43.14 | $43.23 | $34.87 | 168,549 |
2018-08-29 | $44.04 | $44.39 | $43.98 | $44.36 | $35.79 | 383,924 |
2018-08-28 | $44.44 | $44.56 | $44.13 | $44.21 | $35.66 | 422,983 |
2018-08-27 | $44.21 | $44.54 | $44.21 | $44.38 | $35.80 | 188,102 |
2018-08-24 | $43.65 | $43.85 | $43.59 | $43.83 | $35.36 | 146,236 |
2018-08-23 | $43.45 | $43.54 | $42.99 | $43.03 | $34.71 | 128,959 |
2018-08-22 | $43.42 | $43.68 | $43.37 | $43.61 | $35.18 | 346,889 |
2018-08-21 | $43.18 | $43.59 | $43.18 | $43.41 | $35.02 | 205,375 |
2018-08-20 | $42.84 | $42.95 | $42.72 | $42.91 | $34.62 | 138,815 |
2018-08-17 | $42.26 | $42.91 | $42.20 | $42.84 | $34.56 | 182,956 |
2018-08-16 | $42.50 | $42.76 | $42.43 | $42.46 | $34.25 | 537,512 |
2018-08-15 | $42.23 | $42.31 | $41.88 | $42.16 | $34.01 | 462,781 |
2018-08-14 | $43.00 | $43.26 | $42.93 | $43.18 | $34.83 | 219,439 |
2018-08-13 | $42.99 | $43.08 | $42.51 | $42.67 | $34.42 | 333,760 |
2018-08-10 | $43.43 | $43.50 | $43.20 | $43.33 | $34.95 | 175,524 |
2018-08-09 | $44.49 | $44.56 | $44.30 | $44.30 | $35.74 | 94,572 |
2018-08-08 | $44.60 | $44.71 | $44.47 | $44.48 | $35.88 | 347,476 |
2018-08-07 | $44.86 | $44.98 | $44.76 | $44.77 | $36.12 | 91,924 |
2018-08-06 | $44.40 | $44.55 | $44.30 | $44.42 | $35.83 | 144,980 |
2018-08-03 | $44.54 | $44.76 | $44.50 | $44.71 | $36.07 | 106,280 |
2018-08-02 | $44.25 | $44.48 | $44.11 | $44.43 | $35.84 | 154,938 |
2018-08-01 | $44.99 | $45.14 | $44.81 | $44.98 | $36.29 | 103,021 |
2018-07-31 | $45.08 | $45.41 | $45.05 | $45.29 | $36.54 | 190,744 |
2018-07-30 | $44.89 | $44.99 | $44.81 | $44.87 | $36.20 | 241,643 |
2018-07-27 | $44.69 | $44.81 | $44.38 | $44.63 | $36.00 | 178,909 |
2018-07-26 | $44.56 | $44.65 | $44.39 | $44.45 | $35.86 | 126,348 |
2018-07-25 | $44.43 | $44.80 | $44.34 | $44.77 | $36.12 | 120,206 |
2018-07-24 | $44.14 | $44.34 | $43.97 | $44.06 | $35.54 | 117,789 |
2018-07-23 | $43.60 | $43.63 | $43.42 | $43.54 | $35.12 | 104,425 |
2018-07-20 | $43.48 | $43.67 | $43.41 | $43.66 | $35.22 | 283,345 |
2018-07-19 | $42.99 | $43.21 | $42.86 | $43.00 | $34.69 | 160,105 |
2018-07-18 | $43.23 | $43.60 | $43.17 | $43.58 | $35.16 | 377,015 |
2018-07-17 | $43.11 | $43.55 | $43.06 | $43.49 | $35.08 | 256,044 |
2018-07-16 | $43.28 | $43.36 | $43.09 | $43.21 | $34.86 | 92,883 |
2018-07-13 | $43.36 | $43.48 | $43.23 | $43.41 | $35.02 | 188,567 |
2018-07-12 | $43.26 | $43.46 | $43.17 | $43.38 | $35.00 | 222,539 |
2018-07-11 | $43.04 | $43.24 | $42.71 | $42.85 | $34.57 | 273,366 |
2018-07-10 | $43.65 | $43.78 | $43.47 | $43.77 | $35.31 | 294,981 |
2018-07-09 | $43.55 | $43.73 | $43.42 | $43.72 | $35.27 | 144,904 |
2018-07-06 | $42.72 | $43.18 | $42.64 | $43.01 | $34.70 | 254,205 |
2018-07-05 | $42.85 | $42.87 | $42.58 | $42.72 | $34.46 | 129,387 |
2018-07-03 | $42.79 | $42.82 | $42.56 | $42.56 | $34.33 | 146,936 |
2018-07-02 | $42.26 | $42.57 | $42.25 | $42.53 | $34.31 | 276,780 |
2018-06-29 | $42.73 | $42.93 | $42.65 | $42.87 | $34.58 | 409,519 |
2018-06-28 | $41.90 | $42.21 | $41.84 | $42.21 | $34.05 | 354,434 |
2018-06-27 | $42.44 | $42.56 | $41.82 | $41.90 | $33.80 | 538,896 |
2018-06-26 | $42.71 | $42.78 | $42.49 | $42.59 | $34.36 | 322,686 |
2018-06-25 | $42.71 | $42.80 | $42.34 | $42.68 | $34.43 | 335,957 |
2018-06-22 | $43.56 | $43.60 | $43.38 | $43.51 | $34.76 | 132,741 |
2018-06-21 | $43.29 | $43.31 | $43.01 | $43.04 | $34.38 | 312,772 |
2018-06-20 | $43.82 | $43.87 | $43.52 | $43.65 | $34.87 | 333,286 |
2018-06-19 | $43.00 | $43.35 | $42.88 | $43.26 | $34.56 | 547,019 |
2018-06-18 | $43.60 | $43.73 | $43.43 | $43.65 | $34.87 | 316,012 |
2018-06-15 | $44.33 | $44.34 | $44.00 | $44.28 | $35.37 | 259,832 |
2018-06-14 | $45.02 | $45.07 | $44.61 | $44.63 | $35.65 | 547,859 |
2018-06-13 | $45.30 | $45.39 | $44.81 | $45.00 | $35.95 | 132,635 |
2018-06-12 | $45.48 | $45.50 | $45.17 | $45.30 | $36.19 | 227,851 |
2018-06-11 | $45.59 | $45.69 | $45.52 | $45.52 | $36.36 | 103,605 |
2018-06-08 | $45.62 | $45.79 | $45.40 | $45.69 | $36.50 | 121,281 |
2018-06-07 | $46.30 | $46.30 | $45.67 | $45.89 | $36.66 | 218,935 |
2018-06-06 | $46.18 | $46.45 | $46.16 | $46.42 | $37.08 | 160,865 |
2018-06-05 | $46.04 | $46.15 | $45.81 | $45.87 | $36.64 | 162,456 |
2018-06-04 | $46.41 | $46.50 | $46.34 | $46.39 | $37.06 | 190,851 |
2018-06-01 | $45.82 | $46.05 | $45.80 | $45.99 | $36.74 | 221,078 |
2018-05-31 | $45.52 | $45.59 | $45.22 | $45.44 | $36.30 | 186,334 |
2018-05-30 | $45.20 | $45.58 | $45.04 | $45.53 | $36.37 | 364,359 |
2018-05-29 | $45.44 | $45.56 | $44.84 | $45.03 | $35.97 | 169,224 |
2018-05-25 | $45.89 | $46.10 | $45.83 | $46.00 | $36.75 | 208,910 |
2018-05-24 | $45.98 | $46.09 | $45.68 | $46.02 | $36.76 | 174,625 |
2018-05-23 | $45.85 | $46.35 | $45.77 | $46.33 | $37.01 | 267,009 |
2018-05-22 | $46.36 | $46.65 | $46.36 | $46.47 | $37.12 | 768,881 |
2018-05-21 | $46.20 | $46.35 | $46.07 | $46.20 | $36.91 | 125,913 |
2018-05-18 | $45.86 | $45.93 | $45.72 | $45.90 | $36.67 | 146,472 |
2018-05-17 | $46.30 | $46.41 | $45.96 | $46.11 | $36.83 | 229,176 |
2018-05-16 | $46.46 | $46.71 | $46.44 | $46.64 | $37.26 | 97,279 |
2018-05-15 | $46.22 | $46.27 | $45.88 | $46.00 | $36.75 | 146,058 |
2018-05-14 | $47.08 | $47.17 | $46.86 | $46.91 | $37.47 | 90,879 |
2018-05-11 | $46.94 | $47.02 | $46.70 | $46.77 | $37.36 | 76,765 |
2018-05-10 | $46.20 | $46.68 | $46.18 | $46.60 | $37.23 | 133,235 |
2018-05-09 | $45.79 | $45.84 | $45.51 | $45.75 | $36.55 | 122,213 |
2018-05-08 | $45.66 | $45.75 | $45.40 | $45.73 | $36.53 | 170,342 |
2018-05-07 | $45.69 | $45.86 | $45.54 | $45.61 | $36.44 | 107,323 |
2018-05-04 | $45.50 | $46.18 | $45.38 | $46.04 | $36.78 | 100,411 |
2018-05-03 | $45.92 | $45.96 | $45.31 | $45.90 | $36.67 | 164,504 |
2018-05-02 | $46.31 | $46.42 | $45.87 | $45.94 | $36.70 | 107,231 |
2018-05-01 | $46.07 | $46.07 | $45.51 | $46.07 | $36.80 | 188,775 |
2018-04-30 | $46.76 | $46.83 | $46.30 | $46.32 | $37.00 | 112,232 |
2018-04-27 | $46.67 | $46.79 | $46.52 | $46.71 | $37.31 | 124,467 |
2018-04-26 | $46.25 | $46.58 | $46.15 | $46.51 | $37.15 | 190,519 |
2018-04-25 | $46.00 | $46.07 | $45.78 | $46.06 | $36.79 | 176,021 |
2018-04-24 | $46.66 | $46.77 | $46.08 | $46.22 | $36.92 | 493,279 |
2018-04-23 | $46.67 | $46.77 | $46.33 | $46.37 | $37.04 | 236,040 |
2018-04-20 | $47.10 | $47.20 | $46.63 | $46.83 | $37.41 | 162,474 |
2018-04-19 | $47.62 | $47.68 | $47.14 | $47.31 | $37.79 | 184,918 |
2018-04-18 | $47.17 | $47.47 | $47.07 | $47.42 | $37.88 | 117,416 |
2018-04-17 | $46.73 | $46.97 | $46.68 | $46.89 | $37.46 | 151,070 |
2018-04-16 | $46.71 | $46.96 | $46.59 | $46.92 | $37.48 | 146,680 |
2018-04-13 | $47.18 | $47.18 | $46.80 | $46.89 | $37.46 | 100,281 |
2018-04-12 | $47.22 | $47.33 | $47.12 | $47.16 | $37.67 | 248,132 |
2018-04-11 | $46.76 | $47.35 | $46.73 | $47.24 | $37.74 | 198,122 |
2018-04-10 | $46.74 | $47.06 | $46.64 | $46.98 | $37.53 | 172,667 |
2018-04-09 | $46.51 | $46.65 | $46.19 | $46.21 | $36.91 | 549,819 |
2018-04-06 | $47.15 | $47.45 | $46.52 | $46.65 | $37.27 | 336,108 |
2018-04-05 | $47.56 | $47.73 | $47.35 | $47.52 | $37.96 | 138,146 |
2018-04-04 | $46.42 | $47.53 | $46.26 | $47.52 | $37.96 | 246,370 |
2018-04-03 | $47.40 | $47.54 | $47.11 | $47.52 | $37.96 | 227,829 |
2018-04-02 | $47.56 | $47.67 | $46.69 | $47.03 | $37.57 | 203,952 |
2018-03-29 | $47.37 | $47.98 | $47.24 | $47.82 | $38.20 | 306,757 |
2018-03-28 | $47.17 | $47.34 | $46.84 | $47.08 | $37.61 | 141,798 |
2018-03-27 | $47.81 | $47.96 | $47.05 | $47.21 | $37.71 | 221,970 |
2018-03-26 | $47.59 | $47.92 | $47.15 | $47.87 | $38.24 | 127,596 |
2018-03-23 | $47.39 | $47.52 | $46.63 | $46.63 | $37.25 | 195,183 |
2018-03-22 | $47.59 | $47.80 | $47.18 | $47.24 | $37.74 | 197,074 |
2018-03-21 | $47.84 | $48.42 | $47.82 | $48.27 | $38.56 | 119,684 |
2018-03-20 | $47.73 | $47.94 | $47.66 | $47.85 | $38.22 | 162,650 |
2018-03-19 | $47.64 | $47.68 | $47.21 | $47.45 | $37.91 | 104,706 |
2018-03-16 | $47.73 | $47.92 | $47.69 | $47.79 | $38.18 | 121,372 |
2018-03-15 | $48.07 | $48.08 | $47.60 | $47.78 | $38.17 | 189,292 |
2018-03-14 | $48.18 | $48.18 | $47.77 | $47.94 | $38.30 | 158,784 |
2018-03-13 | $48.53 | $48.66 | $47.87 | $47.94 | $38.30 | 168,933 |
2018-03-12 | $48.33 | $48.48 | $48.22 | $48.40 | $38.66 | 141,474 |
2018-03-09 | $47.80 | $48.31 | $47.73 | $48.30 | $38.58 | 132,426 |
2018-03-08 | $47.60 | $47.70 | $47.36 | $47.62 | $38.04 | 155,078 |
2018-03-07 | $47.29 | $47.56 | $47.04 | $47.52 | $37.96 | 144,044 |
2018-03-06 | $47.92 | $48.06 | $47.50 | $47.65 | $38.06 | 207,984 |
2018-03-05 | $47.03 | $47.65 | $47.01 | $47.55 | $37.98 | 282,915 |
2018-03-02 | $46.83 | $47.52 | $46.56 | $47.42 | $37.88 | 296,209 |
2018-03-01 | $47.70 | $47.93 | $46.95 | $47.26 | $37.75 | 270,004 |
2018-02-28 | $48.17 | $48.17 | $47.34 | $47.36 | $37.83 | 230,596 |
2018-02-27 | $48.74 | $48.75 | $48.08 | $48.12 | $38.44 | 223,528 |
2018-02-26 | $48.93 | $49.34 | $48.81 | $49.33 | $39.41 | 218,825 |
2018-02-23 | $48.57 | $48.87 | $48.42 | $48.86 | $39.03 | 150,660 |
2018-02-22 | $48.10 | $48.40 | $47.90 | $47.95 | $38.30 | 281,715 |
2018-02-21 | $48.36 | $48.85 | $47.94 | $47.94 | $38.30 | 151,139 |
2018-02-20 | $47.82 | $48.00 | $47.68 | $47.86 | $38.23 | 230,861 |
2018-02-16 | $48.33 | $48.85 | $48.32 | $48.42 | $38.68 | 117,193 |
2018-02-15 | $48.54 | $48.75 | $48.05 | $48.66 | $38.87 | 189,769 |
2018-02-14 | $46.79 | $48.06 | $46.75 | $47.89 | $38.26 | 418,288 |
2018-02-13 | $46.77 | $47.05 | $46.69 | $46.95 | $37.51 | 266,160 |
2018-02-12 | $46.28 | $47.27 | $46.25 | $46.83 | $37.41 | 539,284 |
2018-02-09 | $45.82 | $46.13 | $44.70 | $45.85 | $36.63 | 459,898 |
2018-02-08 | $46.81 | $46.91 | $45.10 | $45.10 | $36.03 | 358,171 |
2018-02-07 | $47.36 | $47.85 | $46.81 | $46.81 | $37.39 | 403,040 |
2018-02-06 | $46.68 | $48.31 | $46.50 | $47.93 | $38.29 | 571,450 |
2018-02-05 | $47.99 | $48.44 | $46.63 | $46.83 | $37.41 | 566,035 |
2018-02-02 | $48.84 | $48.93 | $48.00 | $48.04 | $38.38 | 1,369,964 |
2018-02-01 | $49.27 | $49.48 | $49.12 | $49.16 | $39.27 | 314,062 |
2018-01-31 | $49.47 | $49.55 | $48.99 | $49.36 | $39.43 | 215,011 |
2018-01-30 | $49.14 | $49.20 | $48.82 | $48.88 | $39.05 | 256,991 |
2018-01-29 | $49.69 | $49.75 | $49.52 | $49.58 | $39.61 | 279,420 |
2018-01-26 | $50.06 | $50.31 | $49.95 | $50.28 | $40.17 | 337,852 |
2018-01-25 | $49.87 | $50.28 | $49.75 | $49.85 | $39.82 | 359,100 |
2018-01-24 | $49.63 | $49.85 | $49.49 | $49.75 | $39.74 | 202,674 |
2018-01-23 | $49.13 | $49.32 | $49.00 | $49.32 | $39.40 | 347,892 |
2018-01-22 | $48.83 | $49.17 | $48.80 | $49.17 | $39.28 | 207,265 |
2018-01-19 | $48.68 | $48.80 | $48.49 | $48.79 | $38.98 | 454,610 |
2018-01-18 | $48.43 | $48.65 | $48.34 | $48.56 | $38.79 | 333,686 |
2018-01-17 | $48.06 | $48.39 | $48.00 | $48.27 | $38.56 | 240,820 |
2018-01-16 | $47.77 | $47.88 | $47.42 | $47.51 | $37.95 | 187,936 |
2018-01-12 | $47.21 | $47.66 | $47.15 | $47.59 | $38.02 | 196,439 |
2018-01-11 | $46.82 | $47.17 | $46.80 | $47.17 | $37.68 | 239,048 |
2018-01-10 | $46.67 | $46.91 | $46.65 | $46.78 | $37.37 | 147,756 |
2018-01-09 | $46.98 | $46.98 | $46.73 | $46.88 | $37.45 | 172,100 |
2018-01-08 | $46.77 | $46.96 | $46.74 | $46.88 | $37.45 | 224,721 |
2018-01-05 | $46.64 | $46.90 | $46.61 | $46.89 | $37.46 | 269,319 |
2018-01-04 | $46.39 | $46.57 | $46.39 | $46.50 | $37.15 | 369,144 |
2018-01-03 | $45.99 | $46.26 | $45.98 | $46.21 | $36.91 | 248,004 |
2018-01-02 | $45.87 | $45.91 | $45.65 | $45.90 | $36.67 | 251,355 |
2017-12-29 | $45.39 | $45.54 | $45.29 | $45.35 | $36.23 | 273,037 |
2017-12-28 | $44.93 | $45.05 | $44.91 | $44.96 | $35.92 | 168,162 |
2017-12-27 | $44.68 | $44.77 | $44.62 | $44.73 | $35.73 | 202,218 |
2017-12-26 | $44.57 | $44.68 | $44.44 | $44.61 | $35.64 | 164,972 |
2017-12-22 | $44.55 | $44.99 | $44.51 | $44.93 | $35.66 | 556,456 |
2017-12-21 | $44.31 | $44.52 | $44.30 | $44.44 | $35.28 | 162,926 |
2017-12-20 | $44.30 | $44.45 | $44.20 | $44.22 | $35.10 | 156,299 |
2017-12-19 | $44.33 | $44.33 | $44.01 | $44.09 | $35.00 | 171,089 |
2017-12-18 | $44.15 | $44.48 | $44.15 | $44.34 | $35.20 | 145,593 |
2017-12-15 | $43.71 | $43.83 | $43.48 | $43.75 | $34.73 | 155,388 |
2017-12-14 | $43.66 | $43.80 | $43.53 | $43.53 | $34.55 | 141,710 |
2017-12-13 | $43.58 | $43.83 | $43.52 | $43.65 | $34.65 | 953,520 |
2017-12-12 | $43.16 | $43.29 | $43.09 | $43.20 | $34.29 | 191,256 |
2017-12-11 | $43.25 | $43.41 | $43.23 | $43.31 | $34.38 | 191,498 |
2017-12-08 | $43.15 | $43.23 | $43.02 | $43.20 | $34.29 | 150,250 |
2017-12-07 | $42.90 | $43.19 | $42.83 | $43.02 | $34.15 | 107,200 |
2017-12-06 | $43.16 | $43.23 | $43.00 | $43.11 | $34.22 | 171,000 |
2017-12-05 | $43.68 | $43.80 | $43.55 | $43.58 | $34.59 | 132,461 |
2017-12-04 | $43.68 | $43.73 | $43.43 | $43.46 | $34.50 | 131,503 |
2017-12-01 | $43.41 | $43.47 | $43.11 | $43.29 | $34.36 | 189,226 |
2017-11-30 | $43.56 | $43.61 | $43.30 | $43.40 | $34.45 | 163,607 |
2017-11-29 | $43.68 | $43.72 | $43.38 | $43.43 | $34.47 | 155,404 |
2017-11-28 | $43.82 | $43.97 | $43.71 | $43.85 | $34.81 | 102,955 |
2017-11-27 | $43.94 | $43.94 | $43.66 | $43.71 | $34.70 | 151,306 |
2017-11-24 | $43.89 | $44.02 | $43.89 | $44.00 | $34.93 | 34,786 |
2017-11-22 | $43.91 | $44.08 | $43.86 | $43.97 | $34.90 | 123,848 |
2017-11-21 | $43.52 | $43.76 | $43.52 | $43.63 | $34.63 | 126,831 |
2017-11-20 | $42.98 | $43.25 | $42.98 | $43.19 | $34.28 | 125,555 |
2017-11-17 | $43.20 | $43.45 | $43.20 | $43.29 | $34.36 | 95,032 |
2017-11-16 | $42.96 | $43.22 | $42.96 | $43.10 | $34.21 | 133,827 |
2017-11-15 | $42.67 | $42.71 | $42.51 | $42.54 | $33.77 | 117,429 |
2017-11-14 | $43.12 | $43.16 | $42.94 | $42.97 | $34.11 | 165,595 |
2017-11-13 | $43.13 | $43.27 | $43.02 | $43.22 | $34.31 | 110,158 |
2017-11-10 | $43.52 | $43.52 | $43.31 | $43.36 | $34.42 | 86,799 |
2017-11-09 | $43.53 | $43.66 | $43.30 | $43.58 | $34.59 | 138,563 |
2017-11-08 | $43.81 | $43.91 | $43.75 | $43.85 | $34.81 | 96,107 |
2017-11-07 | $43.83 | $43.88 | $43.52 | $43.59 | $34.60 | 114,636 |
2017-11-06 | $43.46 | $43.80 | $43.44 | $43.78 | $34.75 | 117,499 |
2017-11-03 | $43.75 | $43.76 | $43.36 | $43.44 | $34.48 | 477,027 |
2017-11-02 | $43.70 | $43.85 | $43.62 | $43.83 | $34.79 | 109,698 |
2017-11-01 | $43.75 | $43.88 | $43.62 | $43.64 | $34.64 | 180,196 |
2017-10-31 | $43.46 | $43.60 | $43.43 | $43.55 | $34.57 | 174,062 |
2017-10-30 | $43.52 | $43.60 | $43.36 | $43.43 | $34.47 | 133,743 |
2017-10-27 | $43.27 | $43.68 | $43.17 | $43.62 | $34.62 | 161,516 |
2017-10-26 | $43.33 | $43.42 | $43.11 | $43.12 | $34.23 | 175,520 |
2017-10-25 | $43.59 | $43.63 | $43.10 | $43.34 | $34.40 | 169,844 |
2017-10-24 | $43.61 | $43.77 | $43.57 | $43.63 | $34.63 | 209,635 |
2017-10-23 | $43.73 | $43.74 | $43.53 | $43.54 | $34.56 | 173,751 |
2017-10-20 | $43.88 | $44.01 | $43.75 | $44.01 | $34.93 | 425,555 |
2017-10-19 | $43.72 | $43.81 | $43.55 | $43.78 | $34.75 | 137,545 |
2017-10-18 | $44.23 | $44.29 | $44.08 | $44.09 | $35.00 | 295,873 |
2017-10-17 | $44.21 | $44.24 | $43.96 | $44.10 | $35.01 | 206,949 |
2017-10-16 | $44.47 | $44.58 | $44.37 | $44.39 | $35.24 | 135,973 |
2017-10-13 | $44.27 | $44.43 | $44.27 | $44.34 | $35.20 | 123,406 |
2017-10-12 | $43.95 | $44.04 | $43.89 | $43.94 | $34.88 | 152,637 |
2017-10-11 | $43.82 | $44.02 | $43.78 | $43.97 | $34.90 | 230,822 |
2017-10-10 | $43.69 | $43.81 | $43.63 | $43.76 | $34.74 | 179,981 |
2017-10-09 | $43.29 | $43.36 | $43.20 | $43.34 | $34.40 | 96,135 |
2017-10-06 | $43.33 | $43.46 | $43.25 | $43.46 | $34.50 | 131,095 |
2017-10-05 | $43.53 | $43.83 | $43.51 | $43.70 | $34.69 | 180,860 |
2017-10-04 | $43.32 | $43.43 | $43.27 | $43.34 | $34.40 | 123,938 |
2017-10-03 | $43.11 | $43.35 | $43.11 | $43.33 | $34.39 | 114,098 |
2017-10-02 | $42.93 | $43.06 | $42.90 | $42.93 | $34.08 | 270,583 |
2017-09-29 | $42.88 | $43.04 | $42.83 | $43.00 | $34.13 | 331,468 |
2017-09-28 | $42.46 | $42.65 | $42.44 | $42.59 | $33.81 | 252,574 |
2017-09-27 | $42.64 | $42.70 | $42.45 | $42.62 | $33.83 | 192,382 |
2017-09-26 | $42.85 | $42.89 | $42.60 | $42.73 | $33.92 | 196,788 |
2017-09-25 | $43.79 | $43.87 | $43.52 | $43.66 | $33.90 | 195,479 |
2017-09-22 | $44.19 | $44.26 | $44.13 | $44.14 | $34.28 | 88,630 |
2017-09-21 | $44.55 | $44.57 | $44.38 | $44.48 | $34.54 | 170,932 |
2017-09-20 | $44.50 | $44.55 | $43.92 | $44.25 | $34.36 | 226,647 |
2017-09-19 | $44.51 | $44.58 | $44.37 | $44.58 | $34.62 | 185,069 |
2017-09-18 | $44.87 | $44.88 | $44.54 | $44.63 | $34.66 | 146,240 |
2017-09-15 | $44.62 | $44.83 | $44.57 | $44.82 | $34.80 | 153,398 |
2017-09-14 | $44.28 | $44.49 | $44.24 | $44.48 | $34.54 | 951,349 |
2017-09-13 | $44.46 | $44.58 | $44.26 | $44.34 | $34.43 | 132,912 |
2017-09-12 | $44.57 | $44.74 | $44.57 | $44.64 | $34.66 | 318,200 |
2017-09-11 | $44.55 | $44.79 | $44.55 | $44.75 | $34.75 | 100,086 |
2017-09-08 | $44.60 | $44.64 | $44.32 | $44.36 | $34.45 | 371,366 |
2017-09-07 | $44.60 | $44.71 | $44.57 | $44.71 | $34.72 | 189,856 |
2017-09-06 | $44.27 | $44.44 | $44.23 | $44.41 | $34.48 | 192,050 |
2017-09-05 | $44.31 | $44.49 | $44.04 | $44.21 | $34.33 | 266,262 |
2017-09-01 | $44.50 | $44.68 | $44.46 | $44.63 | $34.66 | 402,283 |
2017-08-31 | $44.24 | $44.41 | $44.20 | $44.31 | $34.41 | 231,070 |
2017-08-30 | $44.00 | $44.15 | $43.97 | $44.13 | $34.27 | 348,065 |
2017-08-29 | $43.80 | $44.05 | $43.76 | $44.02 | $34.18 | 232,708 |
2017-08-28 | $44.07 | $44.09 | $43.93 | $44.07 | $34.22 | 472,501 |
2017-08-25 | $43.65 | $43.96 | $43.61 | $43.87 | $34.07 | 368,994 |
2017-08-24 | $43.33 | $43.44 | $43.25 | $43.32 | $33.64 | 156,413 |
2017-08-23 | $42.91 | $43.19 | $42.87 | $43.13 | $33.49 | 111,176 |
2017-08-22 | $42.91 | $43.12 | $42.91 | $43.07 | $33.44 | 166,075 |
2017-08-21 | $42.71 | $42.77 | $42.59 | $42.71 | $33.16 | 83,878 |
2017-08-18 | $42.38 | $42.66 | $42.22 | $42.49 | $32.99 | 92,762 |
2017-08-17 | $42.51 | $42.60 | $42.14 | $42.16 | $32.74 | 129,395 |
2017-08-16 | $42.60 | $42.65 | $42.52 | $42.61 | $33.09 | 251,762 |
2017-08-15 | $42.29 | $42.42 | $42.25 | $42.37 | $32.90 | 80,058 |
2017-08-14 | $42.43 | $42.54 | $42.37 | $42.40 | $32.92 | 146,014 |
2017-08-11 | $42.18 | $42.31 | $42.12 | $42.18 | $32.75 | 369,268 |
2017-08-10 | $42.68 | $42.70 | $42.12 | $42.12 | $32.71 | 197,441 |
2017-08-09 | $43.01 | $43.05 | $42.90 | $43.00 | $33.39 | 240,888 |
2017-08-08 | $43.43 | $43.60 | $43.29 | $43.39 | $33.69 | 199,626 |
2017-08-07 | $43.27 | $43.41 | $43.19 | $43.39 | $33.69 | 109,745 |
2017-08-04 | $43.12 | $43.19 | $42.98 | $43.13 | $33.49 | 500,728 |
2017-08-03 | $43.07 | $43.10 | $42.97 | $43.05 | $33.43 | 123,371 |
2017-08-02 | $43.00 | $43.10 | $42.84 | $43.06 | $33.44 | 198,141 |
2017-08-01 | $42.95 | $42.95 | $42.82 | $42.89 | $33.30 | 457,311 |
2017-07-31 | $42.76 | $42.87 | $42.62 | $42.79 | $33.23 | 132,238 |
2017-07-28 | $42.75 | $42.87 | $42.71 | $42.83 | $33.26 | 146,170 |
2017-07-27 | $43.10 | $43.15 | $42.60 | $42.86 | $33.28 | 347,146 |
2017-07-26 | $42.68 | $43.00 | $42.64 | $43.00 | $33.39 | 80,090 |
2017-07-25 | $42.76 | $42.83 | $42.61 | $42.63 | $33.10 | 124,727 |
2017-07-24 | $42.71 | $42.75 | $42.61 | $42.69 | $33.15 | 85,201 |
2017-07-21 | $42.78 | $42.78 | $42.56 | $42.66 | $33.13 | 92,991 |
2017-07-20 | $42.81 | $42.85 | $42.66 | $42.73 | $33.18 | 153,460 |
2017-07-19 | $42.71 | $42.82 | $42.67 | $42.81 | $33.24 | 205,966 |
2017-07-18 | $42.31 | $42.43 | $42.27 | $42.41 | $32.93 | 175,915 |
2017-07-17 | $42.41 | $42.42 | $42.27 | $42.35 | $32.89 | 326,905 |
2017-07-14 | $42.24 | $42.61 | $42.24 | $42.57 | $33.06 | 373,613 |
2017-07-13 | $41.87 | $42.00 | $41.81 | $41.97 | $32.59 | 117,436 |
2017-07-12 | $41.66 | $41.98 | $41.66 | $41.93 | $32.56 | 172,137 |
2017-07-11 | $41.01 | $41.11 | $40.87 | $41.05 | $31.88 | 102,028 |
2017-07-10 | $40.65 | $40.86 | $40.62 | $40.77 | $31.66 | 199,670 |
2017-07-07 | $40.75 | $40.77 | $40.54 | $40.61 | $31.53 | 490,518 |
2017-07-06 | $40.89 | $40.91 | $40.65 | $40.66 | $31.57 | 244,034 |
2017-07-05 | $41.02 | $41.18 | $40.85 | $41.13 | $31.94 | 218,339 |
2017-07-03 | $41.16 | $41.28 | $41.09 | $41.17 | $31.97 | 146,747 |
2017-06-30 | $40.89 | $41.16 | $40.84 | $40.99 | $31.83 | 439,615 |
2017-06-29 | $40.96 | $40.99 | $40.46 | $40.53 | $31.47 | 479,149 |
2017-06-28 | $40.94 | $41.18 | $40.90 | $41.13 | $31.94 | 99,220 |
2017-06-27 | $41.04 | $41.13 | $40.77 | $40.77 | $31.66 | 278,254 |
2017-06-26 | $41.16 | $41.29 | $41.09 | $41.19 | $31.98 | 288,982 |
2017-06-23 | $41.09 | $41.23 | $40.99 | $41.18 | $31.65 | 155,698 |
2017-06-22 | $40.93 | $41.07 | $40.83 | $40.95 | $31.47 | 100,517 |
2017-06-21 | $40.85 | $40.91 | $40.60 | $40.69 | $31.27 | 96,607 |
2017-06-20 | $40.87 | $40.92 | $40.54 | $40.56 | $31.17 | 247,604 |
2017-06-19 | $40.90 | $41.12 | $40.90 | $41.11 | $31.59 | 208,142 |
2017-06-16 | $40.76 | $40.83 | $40.63 | $40.80 | $31.35 | 105,887 |
2017-06-15 | $40.58 | $40.69 | $40.46 | $40.69 | $31.27 | 95,541 |
2017-06-14 | $41.36 | $41.36 | $40.88 | $41.04 | $31.54 | 126,266 |
2017-06-13 | $41.18 | $41.30 | $41.15 | $41.29 | $31.73 | 206,037 |
2017-06-12 | $41.11 | $41.18 | $40.96 | $41.13 | $31.61 | 93,833 |
2017-06-09 | $41.34 | $41.39 | $40.95 | $41.12 | $31.60 | 261,175 |
2017-06-08 | $41.33 | $41.41 | $41.19 | $41.35 | $31.78 | 144,497 |
2017-06-07 | $41.35 | $41.51 | $41.12 | $41.30 | $31.74 | 244,458 |
2017-06-06 | $41.39 | $41.56 | $41.34 | $41.47 | $31.87 | 78,640 |
2017-06-05 | $41.49 | $41.61 | $41.45 | $41.50 | $31.89 | 125,464 |
2017-06-02 | $41.46 | $41.58 | $41.35 | $41.53 | $31.92 | 227,178 |
2017-06-01 | $41.14 | $41.36 | $41.06 | $41.36 | $31.78 | 172,935 |
2017-05-31 | $41.24 | $41.26 | $40.96 | $41.06 | $31.55 | 108,851 |
2017-05-30 | $41.29 | $41.38 | $41.28 | $41.32 | $31.75 | 546,627 |
2017-05-26 | $41.31 | $41.47 | $41.27 | $41.43 | $31.84 | 121,324 |
2017-05-25 | $41.50 | $41.53 | $41.30 | $41.35 | $31.78 | 223,621 |
2017-05-24 | $41.11 | $41.38 | $41.11 | $41.29 | $31.73 | 144,388 |
2017-05-23 | $41.00 | $41.13 | $40.97 | $41.04 | $31.54 | 222,524 |
2017-05-22 | $40.90 | $40.99 | $40.84 | $40.92 | $31.45 | 125,286 |
2017-05-19 | $40.85 | $41.05 | $40.78 | $40.93 | $31.45 | 449,273 |
2017-05-18 | $40.32 | $40.68 | $40.00 | $40.38 | $31.03 | 274,054 |
2017-05-17 | $41.33 | $41.40 | $41.02 | $41.04 | $31.54 | 197,980 |
2017-05-16 | $41.72 | $41.75 | $41.61 | $41.75 | $32.08 | 179,813 |
2017-05-15 | $41.45 | $41.67 | $41.44 | $41.66 | $32.02 | 231,745 |
2017-05-12 | $41.12 | $41.19 | $41.06 | $41.14 | $31.62 | 469,278 |
2017-05-11 | $41.09 | $41.09 | $40.83 | $41.05 | $31.55 | 114,689 |
2017-05-10 | $41.00 | $41.11 | $40.92 | $41.09 | $31.58 | 313,050 |
2017-05-09 | $40.72 | $40.96 | $40.72 | $40.81 | $31.36 | 238,945 |
2017-05-08 | $40.74 | $40.76 | $40.52 | $40.60 | $31.20 | 106,369 |
2017-05-05 | $40.40 | $40.78 | $40.36 | $40.77 | $31.33 | 272,150 |
2017-05-04 | $40.72 | $40.72 | $40.38 | $40.46 | $31.09 | 272,256 |
2017-05-03 | $41.16 | $41.16 | $40.97 | $41.00 | $31.51 | 172,867 |
2017-05-02 | $41.41 | $41.48 | $41.34 | $41.38 | $31.80 | 144,478 |
2017-05-01 | $41.30 | $41.44 | $41.18 | $41.27 | $31.72 | 299,729 |
2017-04-28 | $41.15 | $41.18 | $41.05 | $41.15 | $31.62 | 144,118 |
2017-04-27 | $41.10 | $41.10 | $40.86 | $40.99 | $31.50 | 202,101 |
2017-04-26 | $41.19 | $41.31 | $41.10 | $41.14 | $31.62 | 197,716 |
2017-04-25 | $41.26 | $41.43 | $41.26 | $41.34 | $31.77 | 291,906 |
2017-04-24 | $40.96 | $41.05 | $40.90 | $40.95 | $31.47 | 199,260 |
2017-04-21 | $40.37 | $40.44 | $40.28 | $40.42 | $31.06 | 130,874 |
2017-04-20 | $40.31 | $40.39 | $40.14 | $40.36 | $31.02 | 307,703 |
2017-04-19 | $40.31 | $40.34 | $39.95 | $40.04 | $30.77 | 257,055 |
2017-04-18 | $40.43 | $40.53 | $40.29 | $40.39 | $31.04 | 127,201 |
2017-04-17 | $40.67 | $40.89 | $40.60 | $40.87 | $31.41 | 185,477 |
2017-04-13 | $40.77 | $40.85 | $40.54 | $40.57 | $31.18 | 186,175 |
2017-04-12 | $40.67 | $40.67 | $40.34 | $40.61 | $31.20 | 423,972 |
2017-04-11 | $40.57 | $40.57 | $40.30 | $40.55 | $31.16 | 133,001 |
2017-04-10 | $40.50 | $40.56 | $40.41 | $40.50 | $31.12 | 184,936 |
2017-04-07 | $40.69 | $40.86 | $40.65 | $40.68 | $31.26 | 121,496 |
2017-04-06 | $40.93 | $40.95 | $40.72 | $40.85 | $31.39 | 156,478 |
2017-04-05 | $41.20 | $41.32 | $40.96 | $40.99 | $31.50 | 248,694 |
2017-04-04 | $40.95 | $41.15 | $40.82 | $41.13 | $31.61 | 317,874 |
2017-04-03 | $41.01 | $41.07 | $40.76 | $41.04 | $31.54 | 149,745 |
2017-03-31 | $40.97 | $40.97 | $40.82 | $40.85 | $31.39 | 256,387 |
2017-03-30 | $41.29 | $41.41 | $41.19 | $41.19 | $31.65 | 124,638 |
2017-03-29 | $41.25 | $41.40 | $41.22 | $41.37 | $31.79 | 178,857 |
2017-03-28 | $41.33 | $41.50 | $41.21 | $41.32 | $31.75 | 264,953 |
2017-03-27 | $41.27 | $41.43 | $41.12 | $41.40 | $31.82 | 261,810 |
2017-03-24 | $41.53 | $41.65 | $41.47 | $41.55 | $31.93 | 588,480 |
2017-03-23 | $41.40 | $41.62 | $41.35 | $41.49 | $31.88 | 416,292 |
2017-03-22 | $41.20 | $41.55 | $41.14 | $41.50 | $31.89 | 208,738 |
2017-03-21 | $41.71 | $41.82 | $41.19 | $41.24 | $31.69 | 305,004 |
2017-03-20 | $41.38 | $41.59 | $41.30 | $41.54 | $31.93 | 255,043 |
2017-03-17 | $41.26 | $41.33 | $41.06 | $41.29 | $31.73 | 517,835 |
2017-03-16 | $41.16 | $41.29 | $41.08 | $41.13 | $31.61 | 498,041 |
2017-03-15 | $40.00 | $40.95 | $39.98 | $40.90 | $31.43 | 148,005 |
2017-03-14 | $39.92 | $39.99 | $39.77 | $39.81 | $30.59 | 252,997 |
2017-03-13 | $39.88 | $40.13 | $39.85 | $40.07 | $30.79 | 234,667 |
2017-03-10 | $39.47 | $39.55 | $39.39 | $39.54 | $30.39 | 180,713 |
2017-03-09 | $39.36 | $39.36 | $38.98 | $39.17 | $30.10 | 196,967 |
2017-03-08 | $39.94 | $39.95 | $39.61 | $39.61 | $30.44 | 552,307 |
2017-03-07 | $40.07 | $40.13 | $39.97 | $40.04 | $30.77 | 153,904 |
2017-03-06 | $40.13 | $40.13 | $39.95 | $39.98 | $30.72 | 295,433 |
2017-03-03 | $39.93 | $40.12 | $39.83 | $40.10 | $30.82 | 276,903 |
2017-03-02 | $40.09 | $40.10 | $39.71 | $39.71 | $30.52 | 1,080,559 |
2017-03-01 | $40.19 | $40.47 | $40.18 | $40.41 | $31.05 | 274,278 |
2017-02-28 | $40.22 | $40.24 | $39.90 | $39.94 | $30.69 | 262,071 |
2017-02-27 | $40.37 | $40.41 | $40.22 | $40.28 | $30.95 | 267,687 |
2017-02-24 | $40.49 | $40.53 | $40.34 | $40.36 | $31.02 | 594,370 |
2017-02-23 | $40.98 | $40.99 | $40.83 | $40.88 | $31.42 | 358,413 |
2017-02-22 | $40.60 | $40.79 | $40.57 | $40.79 | $31.35 | 286,837 |
2017-02-21 | $40.53 | $40.68 | $40.50 | $40.66 | $31.25 | 316,536 |
2017-02-17 | $40.39 | $40.45 | $40.27 | $40.42 | $31.06 | 553,404 |
2017-02-16 | $40.80 | $40.82 | $40.64 | $40.70 | $31.28 | 404,878 |
2017-02-15 | $40.54 | $40.92 | $40.54 | $40.92 | $31.45 | 297,850 |
2017-02-14 | $40.41 | $40.48 | $40.12 | $40.48 | $31.11 | 317,692 |
2017-02-13 | $40.23 | $40.36 | $40.18 | $40.34 | $31.00 | 299,102 |
2017-02-10 | $39.86 | $40.18 | $39.77 | $40.17 | $30.87 | 247,209 |
2017-02-09 | $39.63 | $39.71 | $39.59 | $39.69 | $30.50 | 526,995 |
2017-02-08 | $39.39 | $39.52 | $39.33 | $39.51 | $30.36 | 274,697 |
2017-02-07 | $39.37 | $39.39 | $39.23 | $39.24 | $30.16 | 251,109 |
2017-02-06 | $39.46 | $39.47 | $39.35 | $39.40 | $30.28 | 163,214 |
2017-02-03 | $39.45 | $39.59 | $39.38 | $39.50 | $30.36 | 249,417 |
2017-02-02 | $39.23 | $39.37 | $39.19 | $39.30 | $30.20 | 491,841 |
2017-02-01 | $39.24 | $39.31 | $39.11 | $39.20 | $30.12 | 206,970 |
2017-01-31 | $39.25 | $39.31 | $39.01 | $39.17 | $30.10 | 181,777 |
2017-01-30 | $39.11 | $39.19 | $39.01 | $39.17 | $30.10 | 191,283 |
2017-01-27 | $39.32 | $39.46 | $39.26 | $39.41 | $30.29 | 281,494 |
2017-01-26 | $39.31 | $39.35 | $39.16 | $39.27 | $30.18 | 371,720 |
2017-01-25 | $39.16 | $39.26 | $39.10 | $39.24 | $30.16 | 160,754 |
2017-01-24 | $38.94 | $39.11 | $38.89 | $39.05 | $30.01 | 311,828 |
2017-01-23 | $38.62 | $38.89 | $38.57 | $38.88 | $29.88 | 439,144 |
2017-01-20 | $38.33 | $38.45 | $38.20 | $38.43 | $29.53 | 168,533 |
2017-01-19 | $38.42 | $38.43 | $38.15 | $38.30 | $29.43 | 305,717 |
2017-01-18 | $38.74 | $38.76 | $38.47 | $38.55 | $29.63 | 181,254 |
2017-01-17 | $38.81 | $38.84 | $38.71 | $38.75 | $29.78 | 343,080 |
2017-01-13 | $38.77 | $38.95 | $38.76 | $38.93 | $29.92 | 283,149 |
2017-01-12 | $38.86 | $38.94 | $38.74 | $38.90 | $29.89 | 423,002 |
2017-01-11 | $38.27 | $38.71 | $38.16 | $38.67 | $29.71 | 346,582 |
2017-01-10 | $38.40 | $38.54 | $38.33 | $38.34 | $29.46 | 165,615 |
2017-01-09 | $38.14 | $38.27 | $38.10 | $38.18 | $29.34 | 189,778 |
2017-01-06 | $38.26 | $38.33 | $38.11 | $38.25 | $29.39 | 545,930 |
2017-01-05 | $38.26 | $38.45 | $38.26 | $38.41 | $29.52 | 238,504 |
2017-01-04 | $38.03 | $38.19 | $38.00 | $38.14 | $29.31 | 324,329 |
2017-01-03 | $37.79 | $37.99 | $37.64 | $37.78 | $29.03 | 318,234 |
2016-12-30 | $37.58 | $37.58 | $37.27 | $37.34 | $28.70 | 435,720 |
2016-12-29 | $37.24 | $37.55 | $37.24 | $37.47 | $28.80 | 431,118 |
2016-12-28 | $37.09 | $37.15 | $36.91 | $36.96 | $28.40 | 240,666 |
2016-12-27 | $36.70 | $36.85 | $36.70 | $36.77 | $28.26 | 334,384 |
2016-12-23 | $36.49 | $36.63 | $36.39 | $36.61 | $28.13 | 327,851 |
2016-12-22 | $36.84 | $36.86 | $36.67 | $36.78 | $28.06 | 311,554 |
2016-12-21 | $37.29 | $37.37 | $37.11 | $37.11 | $28.31 | 303,568 |
2016-12-20 | $37.22 | $37.35 | $37.16 | $37.22 | $28.39 | 708,858 |
2016-12-19 | $37.43 | $37.49 | $37.14 | $37.18 | $28.36 | 236,908 |
2016-12-16 | $37.54 | $37.59 | $37.26 | $37.40 | $28.53 | 287,934 |
2016-12-15 | $37.45 | $37.67 | $37.35 | $37.56 | $28.65 | 368,109 |
2016-12-14 | $38.13 | $38.24 | $37.31 | $37.32 | $28.47 | 249,252 |
2016-12-13 | $38.30 | $38.62 | $38.30 | $38.51 | $29.38 | 201,959 |
2016-12-12 | $38.08 | $38.23 | $38.05 | $38.11 | $29.07 | 326,005 |
2016-12-09 | $38.04 | $38.16 | $37.93 | $38.12 | $29.08 | 599,493 |
2016-12-08 | $37.94 | $38.23 | $37.89 | $38.17 | $29.12 | 250,509 |
2016-12-07 | $37.63 | $38.08 | $37.55 | $37.99 | $28.98 | 207,328 |
2016-12-06 | $37.32 | $37.45 | $37.25 | $37.41 | $28.54 | 225,978 |
2016-12-05 | $37.10 | $37.25 | $37.02 | $37.17 | $28.35 | 170,464 |
2016-12-02 | $36.88 | $37.08 | $36.84 | $36.94 | $28.18 | 291,761 |
2016-12-01 | $36.95 | $37.03 | $36.72 | $36.77 | $28.05 | 125,833 |
2016-11-30 | $36.99 | $37.10 | $36.96 | $37.00 | $28.22 | 254,279 |
2016-11-29 | $36.83 | $37.03 | $36.79 | $36.91 | $28.16 | 347,109 |
2016-11-28 | $37.02 | $37.08 | $36.93 | $36.97 | $28.20 | 116,444 |
2016-11-25 | $36.85 | $36.92 | $36.76 | $36.84 | $28.10 | 64,124 |
2016-11-23 | $36.60 | $36.78 | $36.47 | $36.74 | $28.03 | 254,509 |
2016-11-22 | $36.96 | $37.09 | $36.77 | $37.07 | $28.28 | 458,041 |
2016-11-21 | $36.30 | $36.53 | $36.28 | $36.43 | $27.79 | 240,205 |
2016-11-18 | $36.10 | $36.13 | $35.90 | $35.94 | $27.42 | 352,458 |
2016-11-17 | $36.16 | $36.34 | $35.95 | $36.00 | $27.46 | 460,112 |
2016-11-16 | $35.98 | $36.10 | $35.87 | $35.99 | $27.45 | 388,565 |
2016-11-15 | $35.92 | $36.50 | $35.88 | $36.47 | $27.82 | 312,552 |
2016-11-14 | $35.64 | $35.78 | $35.36 | $35.58 | $27.14 | 393,512 |
2016-11-11 | $35.99 | $36.10 | $35.48 | $35.90 | $27.39 | 418,949 |
2016-11-10 | $37.21 | $37.25 | $36.29 | $36.49 | $27.84 | 518,412 |
2016-11-09 | $37.30 | $37.70 | $37.14 | $37.29 | $28.45 | 430,481 |
2016-11-08 | $37.75 | $38.38 | $37.70 | $38.28 | $29.20 | 238,711 |
2016-11-07 | $37.48 | $37.95 | $37.48 | $37.90 | $28.91 | 276,744 |
2016-11-04 | $36.98 | $37.00 | $36.70 | $36.71 | $28.00 | 344,567 |
2016-11-03 | $37.32 | $37.42 | $37.10 | $37.21 | $28.39 | 186,212 |
2016-11-02 | $37.59 | $37.63 | $37.13 | $37.29 | $28.45 | 274,228 |
2016-11-01 | $38.03 | $38.04 | $37.40 | $37.67 | $28.74 | 248,846 |
2016-10-31 | $37.73 | $38.00 | $37.67 | $37.93 | $28.93 | 168,425 |
2016-10-28 | $37.69 | $37.75 | $37.34 | $37.43 | $28.55 | 605,709 |
2016-10-27 | $38.00 | $38.05 | $37.74 | $37.76 | $28.80 | 325,377 |
2016-10-26 | $38.01 | $38.17 | $37.90 | $38.01 | $29.00 | 232,478 |
2016-10-25 | $38.22 | $38.36 | $38.12 | $38.29 | $29.21 | 279,545 |
2016-10-24 | $38.17 | $38.31 | $38.04 | $38.12 | $29.08 | 143,214 |
2016-10-21 | $37.83 | $38.10 | $37.79 | $38.02 | $29.00 | 186,394 |
2016-10-20 | $37.91 | $38.09 | $37.87 | $37.97 | $28.96 | 258,338 |
2016-10-19 | $38.00 | $38.22 | $37.93 | $38.09 | $29.06 | 753,577 |
2016-10-18 | $37.86 | $37.96 | $37.73 | $37.93 | $28.93 | 260,958 |
2016-10-17 | $37.27 | $37.41 | $37.23 | $37.28 | $28.44 | 312,130 |
2016-10-14 | $37.42 | $37.54 | $37.16 | $37.22 | $28.39 | 254,168 |
2016-10-13 | $36.90 | $37.27 | $36.69 | $37.15 | $28.34 | 323,422 |
2016-10-12 | $37.31 | $37.51 | $37.23 | $37.37 | $28.51 | 156,282 |
2016-10-11 | $37.69 | $37.69 | $37.30 | $37.45 | $28.57 | 206,849 |
2016-10-10 | $38.08 | $38.38 | $38.07 | $38.29 | $29.21 | 305,484 |
2016-10-07 | $38.08 | $38.15 | $37.65 | $37.93 | $28.93 | 543,203 |
2016-10-06 | $37.78 | $38.10 | $37.69 | $38.05 | $29.03 | 655,368 |
2016-10-05 | $37.77 | $38.01 | $37.72 | $37.96 | $28.96 | 175,620 |
2016-10-04 | $37.82 | $37.90 | $37.24 | $37.37 | $28.51 | 334,727 |
2016-10-03 | $37.61 | $37.83 | $37.50 | $37.78 | $28.82 | 195,405 |
2016-09-30 | $37.54 | $37.64 | $37.40 | $37.57 | $28.66 | 267,671 |
2016-09-29 | $37.80 | $37.92 | $37.30 | $37.40 | $28.53 | 307,425 |
2016-09-28 | $37.54 | $37.82 | $37.20 | $37.80 | $28.84 | 348,862 |
2016-09-27 | $37.21 | $37.43 | $37.09 | $37.41 | $28.54 | 221,525 |
2016-09-26 | $37.26 | $37.36 | $37.09 | $37.09 | $28.29 | 388,761 |
2016-09-23 | $38.58 | $38.64 | $38.31 | $38.35 | $28.63 | 552,761 |
2016-09-22 | $38.95 | $39.08 | $38.69 | $38.84 | $29.00 | 431,414 |
2016-09-21 | $38.11 | $38.79 | $38.01 | $38.75 | $28.93 | 554,112 |
2016-09-20 | $37.87 | $37.89 | $37.71 | $37.71 | $28.16 | 301,195 |
2016-09-19 | $37.78 | $37.94 | $37.57 | $37.61 | $28.08 | 216,494 |
2016-09-16 | $37.26 | $37.38 | $37.05 | $37.28 | $27.83 | 193,433 |
2016-09-15 | $37.26 | $37.61 | $37.07 | $37.53 | $28.02 | 612,272 |
2016-09-14 | $37.11 | $37.34 | $37.02 | $37.03 | $27.65 | 416,757 |
2016-09-13 | $37.33 | $37.47 | $36.77 | $36.92 | $27.57 | 315,214 |
2016-09-12 | $37.16 | $37.97 | $37.08 | $37.88 | $28.28 | 348,091 |
2016-09-09 | $38.29 | $38.29 | $37.64 | $37.65 | $28.11 | 350,935 |
2016-09-08 | $38.97 | $39.07 | $38.75 | $38.80 | $28.97 | 250,668 |
2016-09-07 | $39.14 | $39.14 | $38.84 | $38.92 | $29.06 | 2,937,224 |
2016-09-06 | $38.72 | $39.17 | $38.66 | $39.13 | $29.22 | 153,967 |
2016-09-02 | $38.17 | $38.31 | $38.08 | $38.19 | $28.51 | 509,305 |
2016-09-01 | $37.65 | $37.79 | $37.51 | $37.79 | $28.22 | 109,983 |
2016-08-31 | $37.85 | $37.89 | $37.50 | $37.65 | $28.11 | 111,214 |
2016-08-30 | $38.23 | $38.28 | $37.99 | $38.09 | $28.44 | 80,778 |
2016-08-29 | $37.93 | $38.30 | $37.92 | $38.28 | $28.58 | 182,543 |
2016-08-26 | $38.45 | $38.77 | $37.73 | $37.97 | $28.35 | 423,292 |
2016-08-25 | $38.22 | $38.39 | $38.19 | $38.36 | $28.64 | 91,714 |
2016-08-24 | $38.17 | $38.38 | $38.15 | $38.30 | $28.60 | 196,809 |
2016-08-23 | $38.73 | $38.77 | $38.25 | $38.26 | $28.57 | 298,494 |
2016-08-22 | $38.57 | $38.57 | $38.33 | $38.45 | $28.71 | 134,376 |
2016-08-19 | $38.80 | $38.99 | $38.62 | $38.97 | $29.10 | 284,552 |
2016-08-18 | $39.14 | $39.19 | $39.00 | $39.18 | $29.25 | 142,974 |
2016-08-17 | $38.87 | $39.08 | $38.59 | $39.02 | $29.13 | 262,716 |
2016-08-16 | $39.29 | $39.29 | $39.09 | $39.18 | $29.25 | 227,461 |
2016-08-15 | $39.18 | $39.43 | $39.18 | $39.35 | $29.38 | 243,330 |
2016-08-12 | $39.04 | $39.15 | $38.84 | $38.99 | $29.11 | 167,695 |
2016-08-11 | $38.72 | $39.14 | $38.71 | $39.13 | $29.22 | 260,034 |
2016-08-10 | $38.94 | $39.00 | $38.68 | $38.71 | $28.90 | 186,439 |
2016-08-09 | $38.72 | $38.95 | $38.72 | $38.78 | $28.95 | 387,459 |
2016-08-08 | $38.39 | $38.57 | $38.39 | $38.41 | $28.68 | 1,575,374 |
2016-08-05 | $38.11 | $38.29 | $38.03 | $38.26 | $28.57 | 192,580 |
2016-08-04 | $37.74 | $38.06 | $37.66 | $37.98 | $28.36 | 262,505 |
2016-08-03 | $37.17 | $37.67 | $37.10 | $37.67 | $28.13 | 201,711 |
2016-08-02 | $37.63 | $37.65 | $37.13 | $37.33 | $27.87 | 143,973 |
2016-08-01 | $37.88 | $37.88 | $37.55 | $37.56 | $28.04 | 304,598 |
2016-07-29 | $37.52 | $37.84 | $37.42 | $37.76 | $28.19 | 277,446 |
2016-07-28 | $37.50 | $37.54 | $37.30 | $37.53 | $28.02 | 120,508 |
2016-07-27 | $37.49 | $37.64 | $37.21 | $37.49 | $27.99 | 243,377 |
2016-07-26 | $37.33 | $37.48 | $37.25 | $37.47 | $27.98 | 196,918 |
2016-07-25 | $37.49 | $37.49 | $37.14 | $37.25 | $27.81 | 86,748 |
2016-07-22 | $37.49 | $37.66 | $37.40 | $37.64 | $28.10 | 190,207 |
2016-07-21 | $37.50 | $37.60 | $37.32 | $37.40 | $27.92 | 225,504 |
2016-07-20 | $37.45 | $37.59 | $37.33 | $37.48 | $27.98 | 428,476 |
2016-07-19 | $37.45 | $37.46 | $37.21 | $37.32 | $27.86 | 172,522 |
2016-07-18 | $37.30 | $37.75 | $37.27 | $37.74 | $28.18 | 296,293 |
2016-07-15 | $37.23 | $37.39 | $37.11 | $37.35 | $27.89 | 1,850,783 |
2016-07-14 | $37.04 | $37.29 | $37.00 | $37.19 | $27.77 | 173,389 |
2016-07-13 | $36.70 | $36.77 | $36.43 | $36.68 | $27.39 | 156,319 |
2016-07-12 | $36.56 | $36.69 | $36.40 | $36.59 | $27.32 | 228,393 |
2016-07-11 | $35.99 | $36.17 | $35.98 | $36.04 | $26.91 | 353,622 |
2016-07-08 | $35.38 | $35.68 | $35.33 | $35.64 | $26.61 | 224,279 |
2016-07-07 | $35.27 | $35.34 | $34.81 | $34.90 | $26.06 | 575,483 |
2016-07-06 | $34.70 | $35.15 | $34.58 | $35.15 | $26.24 | 221,190 |
2016-07-05 | $35.27 | $35.42 | $35.03 | $35.11 | $26.21 | 77,985 |
2016-07-01 | $35.52 | $35.74 | $35.52 | $35.70 | $26.65 | 223,978 |
2016-06-30 | $35.24 | $35.53 | $35.09 | $35.42 | $26.45 | 165,723 |
2016-06-29 | $34.96 | $35.18 | $34.89 | $35.12 | $26.22 | 303,269 |
2016-06-28 | $34.16 | $34.34 | $34.07 | $34.32 | $25.62 | 400,892 |
2016-06-27 | $33.60 | $33.60 | $33.08 | $33.39 | $24.93 | 393,878 |
2016-06-24 | $33.89 | $34.45 | $33.49 | $33.59 | $25.08 | 1,475,735 |
2016-06-23 | $35.41 | $35.86 | $35.33 | $35.83 | $26.75 | 294,841 |
2016-06-22 | $35.11 | $35.17 | $34.87 | $34.89 | $26.05 | 531,031 |
2016-06-21 | $34.77 | $35.04 | $34.62 | $34.91 | $26.06 | 248,223 |
2016-06-20 | $34.60 | $34.82 | $34.60 | $34.60 | $25.83 | 140,410 |
2016-06-17 | $34.18 | $34.29 | $34.00 | $34.21 | $25.34 | 109,221 |
2016-06-16 | $33.68 | $34.08 | $33.41 | $34.06 | $25.23 | 158,111 |
2016-06-15 | $34.18 | $34.53 | $34.16 | $34.19 | $25.32 | 166,391 |
2016-06-14 | $34.07 | $34.22 | $33.77 | $33.98 | $25.17 | 197,702 |
2016-06-13 | $34.10 | $34.43 | $33.97 | $34.13 | $25.28 | 143,943 |
2016-06-10 | $34.73 | $34.73 | $34.37 | $34.44 | $25.51 | 186,987 |
2016-06-09 | $35.26 | $35.37 | $35.16 | $35.26 | $26.11 | 142,610 |
2016-06-08 | $35.70 | $35.83 | $35.64 | $35.78 | $26.50 | 181,135 |
2016-06-07 | $35.25 | $35.47 | $35.25 | $35.42 | $26.23 | 246,485 |
2016-06-06 | $34.78 | $35.10 | $34.78 | $35.08 | $25.98 | 219,653 |
2016-06-03 | $34.38 | $34.70 | $34.21 | $34.61 | $25.63 | 165,608 |
2016-06-02 | $33.68 | $33.99 | $33.57 | $33.96 | $25.15 | 138,048 |
2016-06-01 | $33.60 | $33.77 | $33.51 | $33.69 | $24.95 | 360,058 |
2016-05-31 | $33.77 | $33.98 | $33.64 | $33.70 | $24.96 | 225,984 |
2016-05-27 | $33.91 | $33.94 | $33.68 | $33.75 | $25.00 | 126,985 |
2016-05-26 | $33.98 | $34.02 | $33.75 | $33.90 | $25.11 | 168,493 |
2016-05-25 | $33.58 | $33.79 | $33.58 | $33.68 | $24.94 | 121,282 |
2016-05-24 | $33.20 | $33.37 | $33.20 | $33.31 | $24.67 | 78,183 |
2016-05-23 | $32.97 | $33.19 | $32.97 | $33.03 | $24.46 | 165,433 |
2016-05-20 | $33.12 | $33.26 | $33.10 | $33.17 | $24.57 | 211,048 |
2016-05-19 | $32.90 | $32.91 | $32.66 | $32.82 | $24.31 | 128,757 |
2016-05-18 | $33.22 | $33.66 | $33.03 | $33.17 | $24.57 | 203,864 |
2016-05-17 | $33.48 | $33.69 | $33.37 | $33.44 | $24.77 | 150,530 |
2016-05-16 | $33.61 | $33.79 | $33.60 | $33.61 | $24.89 | 179,487 |
2016-05-13 | $33.62 | $33.74 | $33.25 | $33.30 | $24.66 | 214,808 |
2016-05-12 | $34.20 | $34.22 | $33.83 | $33.94 | $25.14 | 229,280 |
2016-05-11 | $34.01 | $34.22 | $33.87 | $34.03 | $25.20 | 216,116 |
2016-05-10 | $33.67 | $34.01 | $33.67 | $34.01 | $25.19 | 117,127 |
2016-05-09 | $33.88 | $33.88 | $33.30 | $33.41 | $24.74 | 142,901 |
2016-05-06 | $33.91 | $34.23 | $33.76 | $34.03 | $25.20 | 398,981 |
2016-05-05 | $34.44 | $34.50 | $33.97 | $34.07 | $25.23 | 255,182 |
2016-05-04 | $34.52 | $34.52 | $34.08 | $34.09 | $25.25 | 148,567 |
2016-05-03 | $35.25 | $35.26 | $34.81 | $34.83 | $25.80 | 378,239 |
2016-05-02 | $35.99 | $35.99 | $35.77 | $35.89 | $26.58 | 283,898 |
2016-04-29 | $36.20 | $36.30 | $35.89 | $36.03 | $26.69 | 720,900 |
2016-04-28 | $36.13 | $36.53 | $36.12 | $36.17 | $26.79 | 151,868 |
2016-04-27 | $36.00 | $36.47 | $35.92 | $36.42 | $26.97 | 168,755 |
2016-04-26 | $36.02 | $36.23 | $35.91 | $36.19 | $26.80 | 217,090 |
2016-04-25 | $36.05 | $36.05 | $35.77 | $35.82 | $26.53 | 121,359 |
2016-04-22 | $36.25 | $36.42 | $36.00 | $36.12 | $26.75 | 152,995 |
2016-04-21 | $36.55 | $36.59 | $36.26 | $36.30 | $26.89 | 339,419 |
2016-04-20 | $36.38 | $36.86 | $36.33 | $36.71 | $27.19 | 220,417 |
2016-04-19 | $36.16 | $36.60 | $36.16 | $36.49 | $27.03 | 493,731 |
2016-04-18 | $35.45 | $35.91 | $35.37 | $35.80 | $26.51 | 311,519 |
2016-04-15 | $35.74 | $35.79 | $35.59 | $35.59 | $26.36 | 200,363 |
2016-04-14 | $35.93 | $35.93 | $35.75 | $35.80 | $26.51 | 144,407 |
2016-04-13 | $35.95 | $36.04 | $35.87 | $36.00 | $26.66 | 162,569 |
2016-04-12 | $34.88 | $35.44 | $34.73 | $35.38 | $26.20 | 110,629 |
2016-04-11 | $34.80 | $34.97 | $34.68 | $34.69 | $25.69 | 213,876 |
2016-04-08 | $34.19 | $34.33 | $34.13 | $34.23 | $25.35 | 113,588 |
2016-04-07 | $33.61 | $33.68 | $33.31 | $33.38 | $24.72 | 172,038 |
2016-04-06 | $33.56 | $34.11 | $33.48 | $34.10 | $25.26 | 158,597 |
2016-04-05 | $33.83 | $33.93 | $33.65 | $33.69 | $24.95 | 162,119 |
2016-04-04 | $34.74 | $34.74 | $34.33 | $34.37 | $25.46 | 74,753 |
2016-04-01 | $34.22 | $34.88 | $34.09 | $34.82 | $25.79 | 89,329 |
2016-03-31 | $35.05 | $35.12 | $34.81 | $34.83 | $25.80 | 286,016 |
2016-03-30 | $35.05 | $35.27 | $34.95 | $34.98 | $25.91 | 151,273 |
2016-03-29 | $34.01 | $34.58 | $33.87 | $34.56 | $25.60 | 121,539 |
2016-03-28 | $34.17 | $34.19 | $34.02 | $34.15 | $25.29 | 73,484 |
2016-03-24 | $33.82 | $34.17 | $33.68 | $34.16 | $25.30 | 362,062 |
2016-03-23 | $34.59 | $34.60 | $34.22 | $34.27 | $25.38 | 96,370 |
2016-03-22 | $34.83 | $35.16 | $34.78 | $35.03 | $25.94 | 110,015 |
2016-03-21 | $34.88 | $35.15 | $34.88 | $35.07 | $25.97 | 207,936 |
2016-03-18 | $35.02 | $35.14 | $34.88 | $34.89 | $25.84 | 591,109 |
2016-03-17 | $34.49 | $35.00 | $34.37 | $34.89 | $25.84 | 1,143,538 |
2016-03-16 | $32.93 | $33.97 | $32.89 | $33.94 | $25.14 | 182,642 |
2016-03-15 | $33.19 | $33.23 | $33.04 | $33.17 | $24.57 | 345,801 |
2016-03-14 | $34.04 | $34.13 | $33.80 | $33.94 | $25.14 | 596,184 |
2016-03-11 | $33.96 | $34.23 | $33.96 | $34.20 | $25.33 | 157,742 |
2016-03-10 | $33.66 | $33.72 | $33.07 | $33.57 | $24.86 | 874,350 |
2016-03-09 | $33.63 | $33.83 | $33.53 | $33.64 | $24.91 | 327,113 |
2016-03-08 | $33.83 | $33.83 | $33.44 | $33.52 | $24.83 | 310,796 |
2016-03-07 | $33.93 | $34.29 | $33.90 | $34.09 | $25.25 | 1,302,807 |
2016-03-04 | $33.49 | $34.08 | $33.45 | $34.06 | $25.23 | 540,548 |
2016-03-03 | $32.52 | $33.05 | $32.51 | $33.03 | $24.46 | 170,533 |
2016-03-02 | $31.96 | $32.43 | $31.93 | $32.41 | $24.00 | 207,406 |
2016-03-01 | $31.54 | $32.06 | $31.51 | $32.02 | $23.72 | 176,204 |
2016-02-29 | $31.02 | $31.26 | $30.96 | $30.99 | $22.95 | 145,706 |
2016-02-26 | $31.26 | $31.28 | $30.73 | $30.76 | $22.78 | 300,565 |
2016-02-25 | $30.88 | $31.07 | $30.69 | $31.06 | $23.00 | 199,156 |
2016-02-24 | $30.44 | $30.93 | $30.27 | $30.85 | $22.85 | 200,880 |
2016-02-23 | $31.21 | $31.24 | $30.93 | $30.93 | $22.91 | 171,789 |
2016-02-22 | $31.22 | $31.48 | $31.11 | $31.48 | $23.32 | 201,455 |
2016-02-19 | $30.59 | $30.80 | $30.48 | $30.69 | $22.73 | 141,623 |
2016-02-18 | $31.23 | $31.25 | $30.86 | $30.90 | $22.89 | 325,302 |
2016-02-17 | $30.68 | $31.15 | $30.68 | $31.10 | $23.03 | 458,920 |
2016-02-16 | $30.31 | $30.51 | $30.25 | $30.48 | $22.57 | 313,013 |
2016-02-12 | $29.37 | $29.62 | $29.28 | $29.62 | $21.94 | 257,327 |
2016-02-11 | $29.04 | $29.31 | $28.90 | $29.18 | $21.61 | 477,876 |
2016-02-10 | $29.71 | $29.99 | $29.52 | $29.53 | $21.87 | 273,973 |
2016-02-09 | $29.34 | $29.70 | $29.10 | $29.38 | $21.76 | 252,329 |
2016-02-08 | $29.78 | $29.83 | $29.41 | $29.75 | $22.03 | 265,067 |
2016-02-05 | $30.36 | $30.36 | $30.03 | $30.12 | $22.31 | 259,264 |
2016-02-04 | $30.37 | $30.73 | $30.22 | $30.35 | $22.48 | 321,920 |
2016-02-03 | $29.45 | $30.03 | $29.00 | $29.97 | $22.20 | 311,679 |
2016-02-02 | $29.47 | $29.47 | $29.01 | $29.07 | $21.53 | 375,674 |
2016-02-01 | $29.88 | $30.04 | $29.73 | $29.93 | $22.17 | 210,755 |
2016-01-29 | $29.96 | $30.42 | $29.93 | $30.42 | $22.53 | 254,298 |
2016-01-28 | $29.41 | $29.49 | $29.17 | $29.41 | $21.78 | 374,803 |
2016-01-27 | $28.80 | $29.22 | $28.66 | $28.79 | $21.32 | 374,597 |
2016-01-26 | $28.56 | $28.84 | $28.52 | $28.80 | $21.33 | 375,676 |
2016-01-25 | $28.74 | $28.82 | $28.43 | $28.44 | $21.06 | 1,007,866 |
2016-01-22 | $28.82 | $28.92 | $28.51 | $28.86 | $21.37 | 1,574,709 |
2016-01-21 | $27.74 | $28.22 | $27.51 | $27.88 | $20.65 | 630,918 |
2016-01-20 | $27.65 | $27.93 | $27.15 | $27.76 | $20.56 | 801,647 |
2016-01-19 | $28.58 | $28.58 | $28.07 | $28.28 | $20.95 | 818,364 |
2016-01-15 | $28.03 | $28.16 | $27.58 | $27.85 | $20.63 | 516,420 |
2016-01-14 | $28.82 | $29.33 | $28.62 | $29.29 | $21.69 | 1,726,948 |
2016-01-13 | $29.40 | $29.44 | $28.70 | $28.78 | $21.32 | 602,886 |
2016-01-12 | $29.26 | $29.31 | $28.82 | $29.03 | $21.50 | 311,775 |
2016-01-11 | $29.20 | $29.32 | $28.68 | $28.91 | $21.41 | 316,518 |
2016-01-08 | $29.57 | $29.67 | $28.94 | $28.95 | $21.44 | 1,014,622 |
2016-01-07 | $29.45 | $29.76 | $29.22 | $29.22 | $21.64 | 409,127 |
2016-01-06 | $30.29 | $30.41 | $30.14 | $30.23 | $22.39 | 454,968 |
2016-01-05 | $30.87 | $30.92 | $30.75 | $30.83 | $22.83 | 261,807 |
2016-01-04 | $30.75 | $30.82 | $30.51 | $30.71 | $22.74 | 489,192 |
2015-12-31 | $31.58 | $31.81 | $31.53 | $31.64 | $23.43 | 833,878 |
2015-12-30 | $31.84 | $31.89 | $31.66 | $31.66 | $23.45 | 791,547 |
2015-12-29 | $32.21 | $32.27 | $32.16 | $32.25 | $23.89 | 691,808 |
2015-12-28 | $32.16 | $32.26 | $32.10 | $32.22 | $23.86 | 661,565 |
2015-12-24 | $32.34 | $32.47 | $32.02 | $32.36 | $23.97 | 300,307 |
2015-12-23 | $32.10 | $32.48 | $32.01 | $32.45 | $24.03 | 600,118 |
2015-12-22 | $31.55 | $31.79 | $31.54 | $31.79 | $23.54 | 648,462 |
2015-12-21 | $31.62 | $31.73 | $31.32 | $31.55 | $23.37 | 698,916 |
2015-12-18 | $31.97 | $32.02 | $31.72 | $31.72 | $23.29 | 482,374 |
2015-12-17 | $32.43 | $32.45 | $31.98 | $31.98 | $23.48 | 563,091 |
2015-12-16 | $32.07 | $32.50 | $31.90 | $32.36 | $23.76 | 505,430 |
2015-12-15 | $31.91 | $32.12 | $31.88 | $31.98 | $23.48 | 610,896 |
2015-12-14 | $31.26 | $31.41 | $30.98 | $31.37 | $23.03 | 611,543 |
2015-12-11 | $31.35 | $31.35 | $31.01 | $31.02 | $22.77 | 573,884 |
2015-12-10 | $32.24 | $32.40 | $32.04 | $32.04 | $23.52 | 497,189 |
2015-12-09 | $32.56 | $32.83 | $32.31 | $32.39 | $23.78 | 466,374 |
2015-12-08 | $32.30 | $32.60 | $32.22 | $32.59 | $23.92 | 418,674 |
2015-12-07 | $33.34 | $33.36 | $32.97 | $33.02 | $24.24 | 549,236 |
2015-12-04 | $33.29 | $33.73 | $33.29 | $33.63 | $24.69 | 374,748 |
2015-12-03 | $33.76 | $33.82 | $33.49 | $33.62 | $24.68 | 454,998 |
2015-12-02 | $33.64 | $33.67 | $33.34 | $33.47 | $24.57 | 336,250 |
2015-12-01 | $33.71 | $33.85 | $33.66 | $33.78 | $24.80 | 406,867 |
2015-11-30 | $33.59 | $33.65 | $33.40 | $33.57 | $24.64 | 282,980 |
2015-11-27 | $33.99 | $33.99 | $33.72 | $33.72 | $24.75 | 92,648 |
2015-11-25 | $34.38 | $34.46 | $34.22 | $34.37 | $25.23 | 213,869 |
2015-11-24 | $34.40 | $34.78 | $34.31 | $34.67 | $25.45 | 329,892 |
2015-11-23 | $34.91 | $34.98 | $34.67 | $34.70 | $25.47 | 239,507 |
2015-11-20 | $35.01 | $35.24 | $35.01 | $35.08 | $25.75 | 419,398 |
2015-11-19 | $34.77 | $34.92 | $34.64 | $34.82 | $25.56 | 266,027 |
2015-11-18 | $34.09 | $34.56 | $34.08 | $34.55 | $25.36 | 406,836 |
2015-11-17 | $34.21 | $34.35 | $34.10 | $34.17 | $25.08 | 294,290 |
2015-11-16 | $33.69 | $34.23 | $33.65 | $34.23 | $25.13 | 258,819 |
2015-11-13 | $33.84 | $33.84 | $33.53 | $33.60 | $24.67 | 184,056 |
2015-11-12 | $34.30 | $34.45 | $34.06 | $34.10 | $25.03 | 510,081 |
2015-11-11 | $34.80 | $34.80 | $34.44 | $34.51 | $25.33 | 372,250 |
2015-11-10 | $34.65 | $34.78 | $34.51 | $34.68 | $25.46 | 206,654 |
2015-11-09 | $35.08 | $35.19 | $34.65 | $34.70 | $25.47 | 392,782 |
2015-11-06 | $35.40 | $35.57 | $35.13 | $35.52 | $26.07 | 253,795 |
2015-11-05 | $36.23 | $36.40 | $36.07 | $36.27 | $26.63 | 181,205 |
2015-11-04 | $36.76 | $36.82 | $36.17 | $36.27 | $26.63 | 374,177 |
2015-11-03 | $35.76 | $36.49 | $35.76 | $36.33 | $26.67 | 253,721 |
2015-11-02 | $35.37 | $35.76 | $35.36 | $35.75 | $26.24 | 275,215 |
2015-10-30 | $35.26 | $35.29 | $35.11 | $35.16 | $25.81 | 722,110 |
2015-10-29 | $35.14 | $35.22 | $35.03 | $35.05 | $25.73 | 248,642 |
2015-10-28 | $35.70 | $35.97 | $35.16 | $35.37 | $25.96 | 588,932 |
2015-10-27 | $35.81 | $35.84 | $35.63 | $35.70 | $26.21 | 141,784 |
2015-10-26 | $36.47 | $36.47 | $36.18 | $36.23 | $26.60 | 307,994 |
2015-10-23 | $36.68 | $36.75 | $36.53 | $36.63 | $26.89 | 332,232 |
2015-10-22 | $36.08 | $36.47 | $36.08 | $36.42 | $26.74 | 317,712 |
2015-10-21 | $36.02 | $36.05 | $35.72 | $35.74 | $26.24 | 534,380 |
2015-10-20 | $36.40 | $36.45 | $36.23 | $36.33 | $26.67 | 419,635 |
2015-10-19 | $36.65 | $36.65 | $36.40 | $36.46 | $26.76 | 197,045 |
2015-10-16 | $36.97 | $37.19 | $36.79 | $37.13 | $27.26 | 940,072 |
2015-10-15 | $36.84 | $37.25 | $36.66 | $37.19 | $27.30 | 429,887 |
2015-10-14 | $36.38 | $36.58 | $36.28 | $36.38 | $26.71 | 1,394,433 |
2015-10-13 | $36.26 | $36.57 | $36.04 | $36.10 | $26.50 | 149,078 |
2015-10-12 | $37.18 | $37.18 | $36.68 | $36.70 | $26.94 | 292,869 |
2015-10-09 | $37.05 | $37.33 | $36.90 | $37.04 | $27.19 | 423,991 |
2015-10-08 | $35.92 | $36.66 | $35.91 | $36.61 | $26.87 | 342,267 |
2015-10-07 | $36.02 | $36.35 | $35.80 | $36.06 | $26.47 | 488,700 |
2015-10-06 | $34.80 | $35.07 | $34.75 | $35.03 | $25.71 | 218,551 |
2015-10-05 | $34.48 | $34.88 | $34.47 | $34.88 | $25.60 | 391,795 |
2015-10-02 | $33.10 | $34.09 | $33.07 | $34.07 | $25.01 | 713,124 |
2015-10-01 | $33.63 | $33.74 | $33.25 | $33.42 | $24.53 | 317,466 |
2015-09-30 | $33.43 | $33.59 | $33.25 | $33.48 | $24.58 | 376,543 |
2015-09-29 | $32.74 | $32.98 | $32.60 | $32.94 | $24.18 | 639,188 |
2015-09-28 | $33.14 | $33.16 | $32.65 | $32.73 | $24.03 | 414,822 |
2015-09-25 | $33.72 | $33.78 | $33.37 | $33.48 | $24.58 | 794,180 |
2015-09-24 | $32.96 | $33.42 | $32.77 | $33.33 | $24.47 | 516,052 |
2015-09-23 | $33.88 | $33.93 | $33.46 | $33.47 | $24.57 | 369,292 |
2015-09-22 | $34.14 | $34.19 | $33.89 | $34.12 | $25.05 | 368,270 |
2015-09-21 | $35.12 | $35.21 | $34.78 | $34.92 | $25.63 | 629,847 |
2015-09-18 | $36.42 | $36.63 | $35.93 | $36.03 | $25.71 | 998,610 |
2015-09-17 | $36.57 | $37.58 | $36.57 | $36.96 | $26.37 | 509,117 |
2015-09-16 | $36.49 | $36.94 | $36.46 | $36.87 | $26.31 | 378,305 |
2015-09-15 | $35.80 | $36.22 | $35.80 | $36.14 | $25.79 | 309,015 |
2015-09-14 | $35.72 | $35.87 | $35.56 | $35.84 | $25.57 | 132,024 |
2015-09-11 | $35.57 | $35.83 | $35.46 | $35.81 | $25.55 | 788,247 |
2015-09-10 | $35.25 | $35.83 | $35.25 | $35.68 | $25.46 | 343,618 |
2015-09-09 | $35.90 | $36.09 | $35.22 | $35.24 | $25.15 | 515,655 |
2015-09-08 | $35.22 | $35.40 | $35.06 | $35.39 | $25.25 | 284,735 |
2015-09-04 | $34.97 | $34.99 | $34.32 | $34.46 | $24.59 | 286,400 |
2015-09-03 | $35.45 | $36.00 | $35.40 | $35.53 | $25.35 | 323,570 |
2015-09-02 | $35.51 | $35.52 | $35.01 | $35.48 | $25.32 | 274,456 |
WisdomTree Emerging Markets High Dividend Fund (DEM) News Headlines
Recent WisdomTree Emerging Markets High Dividend Fund (DEM) News
Similar Companies to WisdomTree Emerging Markets High Dividend Fund (DEM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |