WisdomTree Emerging Markets High Dividend Fund (DEM) Exchange: NYSE ARCA

Data as of April 26, 2024

$42.58 ($0.02) 0.05%

WisdomTree Emerging Markets High Dividend Fund - Daily Information
Click for more stock information on WisdomTree Emerging Markets High Dividend Fund.
Daily Information Data
Date April 26, 2024
Open $42.61
Previous Close $42.58
High $42.68
Low $42.41
Adjusted Open $42.61
Previous Adjusted Close $42.58
Adjusted High $42.68
Adjusted Low $42.41

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.

Historical Stock Data for WisdomTree Emerging Markets High Dividend Fund (DEM)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.