WisdomTree U.S. SmallCap Dividend Fund (DES) Exchange: NYSE ARCA
Data as of April 19, 2024
$32.32 ($-0.36) -1.10%
WisdomTree U.S. SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. SmallCap Dividend Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $32.74 |
Previous Close | $32.32 |
High | $32.74 |
Low | $32.27 |
Adjusted Open | $32.74 |
Previous Adjusted Close | $32.32 |
Adjusted High | $32.74 |
Adjusted Low | $32.27 |
About WisdomTree U.S. SmallCap Dividend Fund (DES)
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 measuring the performance of the small-capitalization segment of the U.S. dividend-paying market. The Index is comprised of the companies that compose the bottom 25% of the market capitalization of the WisdomTree U.S. Dividend Index, which defines the dividend-paying universe of companies in the U.S. stock market, after the 300 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $44 million to $4.9 billion, with an average market capitalization of $960 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. The Index is dividend weighted annually to reflect the proportionate share of the aggregate cash dividends each component company is projected to pay in the coming year, based on the most recently declared dividend per share, a measure of fundamental value. Companies projected to pay more dividends are more heavily weighted. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments and will be reset at each annual rebalance date. 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 financial and industrial sectors comprised a significant portion of the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree U.S. SmallCap Dividend Fund (DES)
Historical Stock Data for WisdomTree U.S. SmallCap Dividend Fund (DES)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-01 | $32.74 | $32.74 | $32.27 | $32.32 | $32.32 | 78,716 |
2024-03-28 | $32.50 | $32.79 | $32.50 | $32.68 | $32.68 | 120,564 |
2024-03-27 | $31.93 | $32.45 | $31.89 | $32.44 | $32.44 | 157,800 |
2024-03-26 | $31.98 | $31.98 | $31.68 | $31.68 | $31.68 | 85,521 |
2024-03-25 | $31.76 | $32.01 | $31.76 | $31.76 | $31.76 | 96,997 |
2024-03-22 | $32.21 | $32.27 | $31.68 | $31.68 | $31.68 | 107,000 |
2024-03-21 | $31.95 | $32.29 | $31.95 | $32.19 | $32.12 | 129,765 |
2024-03-20 | $31.16 | $31.98 | $31.13 | $31.85 | $31.78 | 220,192 |
2024-03-19 | $30.95 | $31.37 | $30.95 | $31.30 | $31.24 | 142,485 |
2024-03-18 | $31.30 | $31.30 | $31.04 | $31.07 | $31.07 | 100,329 |
2024-03-15 | $30.98 | $31.32 | $30.98 | $31.23 | $31.23 | 138,167 |
2024-03-14 | $31.48 | $31.50 | $30.85 | $31.04 | $31.04 | 196,992 |
2024-03-13 | $31.50 | $31.75 | $31.44 | $31.54 | $31.54 | 123,993 |
2024-03-12 | $31.66 | $31.66 | $31.32 | $31.49 | $31.49 | 163,257 |
2024-03-11 | $31.57 | $31.75 | $31.44 | $31.60 | $31.60 | 125,846 |
2024-03-08 | $31.76 | $32.00 | $31.56 | $31.63 | $31.63 | 171,301 |
2024-03-07 | $31.56 | $31.77 | $31.50 | $31.54 | $31.54 | 155,132 |
2024-03-06 | $31.56 | $31.56 | $31.26 | $31.37 | $31.37 | 212,493 |
2024-03-05 | $31.23 | $31.66 | $31.17 | $31.43 | $31.43 | 362,911 |
2024-03-04 | $31.48 | $31.65 | $31.33 | $31.36 | $31.36 | 170,213 |
2024-03-01 | $31.35 | $31.46 | $31.08 | $31.38 | $31.38 | 284,113 |
2024-02-29 | $31.40 | $31.64 | $31.23 | $31.34 | $31.34 | 140,869 |
2024-02-28 | $31.13 | $31.24 | $30.99 | $31.03 | $31.03 | 121,281 |
2024-02-27 | $31.25 | $31.32 | $31.10 | $31.22 | $31.22 | 190,829 |
2024-02-26 | $31.14 | $31.29 | $30.94 | $31.05 | $31.05 | 119,477 |
2024-02-23 | $31.18 | $31.36 | $30.99 | $31.21 | $31.21 | 161,250 |
2024-02-22 | $31.31 | $31.31 | $31.01 | $31.21 | $31.16 | 122,143 |
2024-02-21 | $31.13 | $31.31 | $31.05 | $31.27 | $31.21 | 137,787 |
2024-02-20 | $31.22 | $31.42 | $31.03 | $31.25 | $31.20 | 144,211 |
2024-02-16 | $31.41 | $31.75 | $31.33 | $31.45 | $31.39 | 175,330 |
2024-02-15 | $31.02 | $31.77 | $31.02 | $31.76 | $31.70 | 132,118 |
2024-02-14 | $30.74 | $30.89 | $30.40 | $30.79 | $30.74 | 198,817 |
2024-02-13 | $30.79 | $30.79 | $30.13 | $30.34 | $30.29 | 145,264 |
2024-02-12 | $31.06 | $31.70 | $31.06 | $31.57 | $31.51 | 408,879 |
2024-02-09 | $30.85 | $31.04 | $30.55 | $31.04 | $30.99 | 156,557 |
2024-02-08 | $30.43 | $30.80 | $30.33 | $30.80 | $30.75 | 167,701 |
2024-02-07 | $30.56 | $30.56 | $30.25 | $30.39 | $30.34 | 131,955 |
2024-02-06 | $30.35 | $30.64 | $30.25 | $30.51 | $30.46 | 136,058 |
2024-02-05 | $30.55 | $30.55 | $30.16 | $30.32 | $30.32 | 116,835 |
2024-02-02 | $30.76 | $31.02 | $30.58 | $30.84 | $30.84 | 156,507 |
2024-02-01 | $31.07 | $31.19 | $30.49 | $31.14 | $31.14 | 205,532 |
2024-01-31 | $31.67 | $31.78 | $30.86 | $30.86 | $30.86 | 239,985 |
2024-01-30 | $31.75 | $31.78 | $31.56 | $31.74 | $31.74 | 182,766 |
2024-01-29 | $31.55 | $31.81 | $31.40 | $31.79 | $31.79 | 159,091 |
2024-01-26 | $31.54 | $31.73 | $31.40 | $31.50 | $31.50 | 177,120 |
2024-01-25 | $31.45 | $31.57 | $31.13 | $31.42 | $31.42 | 145,742 |
2024-01-24 | $31.57 | $31.66 | $31.04 | $31.08 | $31.07 | 105,430 |
2024-01-23 | $31.60 | $31.64 | $31.18 | $31.24 | $31.23 | 156,080 |
2024-01-22 | $30.93 | $31.41 | $30.91 | $31.41 | $31.40 | 211,925 |
2024-01-19 | $30.59 | $30.76 | $30.24 | $30.75 | $30.74 | 192,487 |
2024-01-18 | $30.42 | $30.43 | $30.09 | $30.42 | $30.41 | 178,569 |
2024-01-17 | $30.15 | $30.46 | $30.01 | $30.25 | $30.24 | 215,850 |
2024-01-16 | $30.81 | $30.83 | $30.48 | $30.55 | $30.54 | 206,556 |
2024-01-12 | $31.38 | $31.48 | $30.91 | $31.04 | $31.04 | 114,508 |
2024-01-11 | $31.16 | $31.18 | $30.77 | $31.04 | $31.04 | 174,260 |
2024-01-10 | $31.17 | $31.33 | $31.05 | $31.31 | $31.31 | 141,000 |
2024-01-09 | $31.30 | $31.37 | $31.11 | $31.23 | $31.23 | 178,229 |
2024-01-08 | $31.30 | $31.62 | $31.19 | $31.61 | $31.61 | 384,860 |
2024-01-05 | $31.17 | $31.62 | $31.16 | $31.31 | $31.31 | 118,822 |
2024-01-04 | $31.43 | $31.58 | $31.30 | $31.34 | $31.34 | 143,300 |
2024-01-03 | $31.99 | $31.99 | $31.37 | $31.44 | $31.44 | 230,529 |
2024-01-02 | $31.98 | $32.50 | $31.98 | $32.23 | $32.23 | 391,055 |
2023-12-29 | $32.55 | $32.58 | $32.17 | $32.17 | $32.17 | 113,310 |
2023-12-28 | $32.64 | $32.76 | $32.49 | $32.58 | $32.58 | 136,179 |
2023-12-27 | $32.74 | $32.90 | $32.62 | $32.72 | $32.70 | 120,978 |
2023-12-26 | $32.44 | $32.82 | $32.35 | $32.70 | $32.68 | 119,213 |
2023-12-22 | $32.34 | $32.56 | $32.24 | $32.34 | $32.32 | 325,264 |
2023-12-21 | $32.18 | $32.32 | $31.97 | $32.32 | $32.15 | 99,098 |
2023-12-20 | $32.24 | $32.73 | $31.87 | $31.91 | $31.75 | 164,453 |
2023-12-19 | $31.92 | $32.38 | $31.92 | $32.31 | $32.14 | 141,855 |
2023-12-18 | $31.91 | $32.00 | $31.72 | $31.79 | $31.63 | 138,284 |
2023-12-15 | $32.18 | $32.19 | $31.65 | $31.78 | $31.62 | 228,870 |
2023-12-14 | $31.83 | $32.31 | $31.83 | $32.11 | $31.94 | 388,318 |
2023-12-13 | $30.32 | $31.34 | $30.12 | $31.33 | $31.17 | 140,565 |
2023-12-12 | $30.42 | $30.43 | $30.23 | $30.29 | $30.13 | 119,266 |
2023-12-11 | $30.36 | $30.51 | $30.30 | $30.45 | $30.29 | 104,070 |
2023-12-08 | $30.26 | $30.52 | $30.17 | $30.36 | $30.20 | 111,796 |
2023-12-07 | $29.97 | $30.25 | $29.85 | $30.23 | $30.07 | 92,849 |
2023-12-06 | $30.13 | $30.54 | $29.89 | $29.91 | $29.76 | 114,676 |
2023-12-05 | $30.21 | $30.22 | $29.95 | $29.96 | $29.81 | 176,439 |
2023-12-04 | $29.83 | $30.34 | $29.83 | $30.33 | $30.17 | 194,222 |
2023-12-01 | $29.06 | $30.02 | $28.97 | $29.97 | $29.82 | 177,157 |
2023-11-30 | $29.14 | $29.26 | $28.92 | $29.08 | $28.93 | 226,537 |
2023-11-29 | $29.05 | $29.37 | $28.99 | $29.00 | $28.85 | 109,418 |
2023-11-28 | $29.02 | $29.09 | $28.86 | $28.92 | $28.77 | 212,820 |
2023-11-27 | $29.01 | $29.10 | $28.88 | $29.06 | $28.91 | 171,765 |
2023-11-24 | $28.99 | $29.20 | $28.99 | $29.15 | $29.00 | 64,448 |
2023-11-22 | $29.08 | $29.22 | $28.95 | $29.03 | $28.82 | 101,427 |
2023-11-21 | $29.07 | $29.13 | $28.91 | $28.91 | $28.70 | 203,441 |
2023-11-20 | $29.24 | $29.24 | $29.03 | $29.19 | $28.98 | 164,022 |
2023-11-17 | $29.08 | $29.26 | $29.07 | $29.17 | $28.96 | 111,893 |
2023-11-16 | $29.23 | $29.24 | $28.77 | $28.90 | $28.69 | 319,469 |
2023-11-15 | $29.19 | $29.59 | $29.19 | $29.29 | $29.08 | 140,217 |
2023-11-14 | $28.49 | $29.25 | $28.49 | $29.25 | $29.04 | 183,066 |
2023-11-13 | $27.70 | $27.89 | $27.61 | $27.78 | $27.58 | 170,357 |
2023-11-10 | $27.66 | $27.89 | $27.48 | $27.79 | $27.59 | 123,252 |
2023-11-09 | $27.97 | $27.97 | $27.49 | $27.55 | $27.35 | 163,932 |
2023-11-08 | $28.01 | $28.08 | $27.69 | $27.81 | $27.61 | 121,244 |
2023-11-07 | $28.21 | $28.21 | $27.94 | $28.02 | $27.82 | 153,742 |
2023-11-06 | $28.55 | $28.55 | $28.21 | $28.31 | $28.11 | 152,660 |
2023-11-03 | $28.26 | $28.68 | $28.26 | $28.50 | $28.50 | 117,326 |
2023-11-02 | $27.32 | $27.87 | $27.32 | $27.87 | $27.87 | 171,166 |
2023-11-01 | $26.86 | $27.13 | $26.72 | $27.08 | $27.08 | 181,119 |
2023-10-31 | $26.77 | $26.94 | $26.67 | $26.89 | $26.89 | 109,774 |
2023-10-30 | $26.71 | $26.90 | $26.55 | $26.78 | $26.78 | 107,249 |
2023-10-27 | $26.81 | $26.84 | $26.41 | $26.55 | $26.55 | 89,995 |
2023-10-26 | $26.66 | $27.00 | $26.65 | $26.80 | $26.80 | 163,921 |
2023-10-25 | $26.71 | $26.77 | $26.50 | $26.59 | $26.59 | 155,585 |
2023-10-24 | $27.01 | $27.05 | $26.72 | $26.86 | $26.83 | 102,493 |
2023-10-23 | $26.92 | $27.14 | $26.77 | $26.78 | $26.75 | 185,703 |
2023-10-20 | $27.37 | $27.41 | $26.99 | $27.02 | $26.99 | 97,853 |
2023-10-19 | $27.68 | $27.84 | $27.30 | $27.35 | $27.32 | 102,923 |
2023-10-18 | $28.11 | $28.15 | $27.69 | $27.70 | $27.67 | 99,654 |
2023-10-17 | $27.74 | $28.48 | $27.74 | $28.26 | $28.23 | 168,875 |
2023-10-16 | $27.65 | $28.00 | $27.65 | $27.88 | $27.85 | 99,655 |
2023-10-13 | $27.84 | $27.84 | $27.38 | $27.46 | $27.43 | 191,051 |
2023-10-12 | $28.19 | $28.19 | $27.52 | $27.68 | $27.65 | 101,913 |
2023-10-11 | $28.14 | $28.33 | $28.00 | $28.18 | $28.15 | 137,291 |
2023-10-10 | $27.99 | $28.29 | $27.99 | $28.09 | $28.06 | 122,020 |
2023-10-09 | $27.50 | $28.00 | $27.47 | $27.86 | $27.83 | 87,623 |
2023-10-06 | $27.38 | $27.81 | $27.15 | $27.61 | $27.61 | 162,712 |
2023-10-05 | $27.41 | $27.54 | $27.29 | $27.48 | $27.48 | 171,283 |
2023-10-04 | $27.36 | $27.46 | $27.11 | $27.42 | $27.42 | 100,819 |
2023-10-03 | $27.63 | $27.71 | $27.32 | $27.42 | $27.42 | 143,373 |
2023-10-02 | $28.08 | $28.11 | $27.67 | $27.78 | $27.78 | 93,085 |
2023-09-29 | $28.43 | $28.54 | $28.13 | $28.20 | $28.20 | 163,825 |
2023-09-28 | $28.08 | $28.44 | $28.08 | $28.32 | $28.32 | 217,862 |
2023-09-27 | $28.00 | $28.21 | $27.88 | $28.08 | $28.08 | 163,806 |
2023-09-26 | $28.04 | $28.20 | $27.77 | $27.79 | $27.79 | 118,689 |
2023-09-25 | $27.92 | $28.26 | $27.85 | $28.23 | $28.23 | 101,169 |
2023-09-22 | $28.35 | $28.46 | $28.14 | $28.14 | $28.04 | 92,780 |
2023-09-21 | $28.44 | $28.49 | $28.30 | $28.31 | $28.21 | 125,630 |
2023-09-20 | $28.87 | $29.08 | $28.62 | $28.62 | $28.51 | 131,885 |
2023-09-19 | $28.78 | $28.98 | $28.67 | $28.76 | $28.65 | 100,004 |
2023-09-18 | $28.95 | $28.95 | $28.76 | $28.80 | $28.69 | 102,876 |
2023-09-15 | $29.03 | $29.12 | $28.79 | $28.90 | $28.79 | 107,822 |
2023-09-14 | $28.81 | $29.15 | $28.81 | $29.11 | $29.00 | 125,614 |
2023-09-13 | $28.82 | $28.83 | $28.51 | $28.61 | $28.50 | 109,842 |
2023-09-12 | $28.76 | $28.90 | $28.69 | $28.79 | $28.68 | 453,655 |
2023-09-11 | $28.94 | $29.00 | $28.72 | $28.74 | $28.63 | 91,663 |
2023-09-08 | $28.82 | $28.88 | $28.65 | $28.82 | $28.71 | 72,971 |
2023-09-07 | $28.89 | $28.98 | $28.72 | $28.79 | $28.68 | 78,972 |
2023-09-06 | $29.17 | $29.34 | $28.87 | $29.02 | $28.91 | 135,188 |
2023-09-05 | $29.77 | $29.81 | $29.15 | $29.15 | $29.04 | 101,676 |
2023-09-01 | $29.76 | $30.02 | $29.76 | $29.92 | $29.92 | 88,434 |
2023-08-31 | $29.66 | $29.80 | $29.56 | $29.58 | $29.58 | 129,111 |
2023-08-30 | $29.57 | $29.73 | $29.47 | $29.66 | $29.66 | 109,695 |
2023-08-29 | $29.25 | $29.60 | $29.13 | $29.59 | $29.59 | 113,336 |
2023-08-28 | $29.05 | $29.40 | $29.05 | $29.23 | $29.23 | 72,975 |
2023-08-25 | $29.07 | $29.18 | $28.70 | $28.95 | $28.95 | 132,256 |
2023-08-24 | $29.11 | $29.38 | $28.98 | $28.99 | $28.99 | 111,816 |
2023-08-23 | $28.98 | $29.18 | $28.89 | $29.16 | $29.16 | 245,580 |
2023-08-22 | $29.17 | $29.26 | $28.86 | $28.91 | $28.91 | 97,379 |
2023-08-21 | $29.32 | $29.37 | $29.00 | $29.12 | $29.12 | 124,777 |
2023-08-18 | $29.01 | $29.36 | $29.00 | $29.28 | $29.28 | 75,504 |
2023-08-17 | $29.39 | $29.58 | $29.17 | $29.17 | $29.17 | 85,943 |
2023-08-16 | $29.52 | $29.80 | $29.32 | $29.32 | $29.32 | 117,092 |
2023-08-15 | $29.82 | $29.82 | $29.58 | $29.62 | $29.62 | 90,991 |
2023-08-14 | $30.01 | $30.08 | $29.79 | $30.03 | $30.03 | 96,235 |
2023-08-11 | $30.04 | $30.21 | $30.04 | $30.12 | $30.12 | 65,988 |
2023-08-10 | $30.36 | $30.55 | $30.00 | $30.08 | $30.08 | 90,893 |
2023-08-09 | $30.32 | $30.39 | $30.10 | $30.23 | $30.23 | 89,277 |
2023-08-08 | $30.22 | $30.38 | $29.89 | $30.37 | $30.37 | 196,000 |
2023-08-07 | $30.40 | $30.57 | $30.32 | $30.55 | $30.55 | 78,544 |
2023-08-04 | $30.34 | $30.60 | $30.20 | $30.32 | $30.32 | 105,553 |
2023-08-03 | $30.23 | $30.42 | $30.06 | $30.32 | $30.32 | 85,053 |
2023-08-02 | $30.25 | $30.41 | $30.16 | $30.33 | $30.33 | 102,991 |
2023-08-01 | $30.52 | $30.59 | $30.24 | $30.52 | $30.52 | 109,350 |
2023-07-31 | $30.53 | $30.68 | $30.47 | $30.65 | $30.65 | 312,781 |
2023-07-28 | $30.49 | $30.61 | $30.32 | $30.44 | $30.44 | 94,222 |
2023-07-27 | $30.67 | $30.67 | $30.14 | $30.22 | $30.22 | 82,624 |
2023-07-26 | $30.22 | $30.59 | $30.22 | $30.56 | $30.56 | 112,025 |
2023-07-25 | $30.16 | $30.43 | $30.15 | $30.21 | $30.21 | 109,900 |
2023-07-24 | $29.95 | $30.33 | $29.95 | $30.29 | $30.24 | 87,162 |
2023-07-21 | $30.33 | $30.33 | $29.94 | $29.94 | $29.89 | 85,893 |
2023-07-20 | $30.21 | $30.21 | $29.91 | $30.15 | $30.10 | 97,785 |
2023-07-19 | $30.00 | $30.24 | $29.97 | $30.19 | $30.14 | 177,510 |
2023-07-18 | $29.53 | $29.99 | $29.53 | $29.98 | $29.93 | 159,905 |
2023-07-17 | $29.21 | $29.61 | $29.19 | $29.49 | $29.44 | 121,758 |
2023-07-14 | $29.57 | $29.58 | $29.08 | $29.28 | $29.28 | 153,289 |
2023-07-13 | $29.49 | $29.62 | $29.37 | $29.61 | $29.61 | 210,026 |
2023-07-12 | $29.56 | $29.60 | $29.35 | $29.39 | $29.39 | 169,910 |
2023-07-11 | $28.87 | $29.17 | $28.83 | $29.11 | $29.11 | 78,232 |
2023-07-10 | $28.48 | $28.95 | $28.48 | $28.79 | $28.79 | 105,409 |
2023-07-07 | $28.23 | $28.77 | $28.22 | $28.53 | $28.53 | 75,154 |
2023-07-06 | $28.34 | $28.34 | $27.90 | $28.25 | $28.25 | 131,557 |
2023-07-05 | $28.88 | $28.88 | $28.59 | $28.64 | $28.64 | 88,804 |
2023-07-03 | $28.75 | $29.07 | $28.75 | $29.02 | $29.02 | 61,093 |
2023-06-30 | $29.04 | $29.04 | $28.75 | $28.79 | $28.79 | 140,533 |
2023-06-29 | $28.47 | $28.86 | $28.44 | $28.86 | $28.86 | 168,814 |
2023-06-28 | $28.35 | $28.38 | $28.02 | $28.38 | $28.38 | 107,517 |
2023-06-27 | $28.05 | $28.48 | $27.90 | $28.39 | $28.39 | 106,181 |
2023-06-26 | $27.77 | $28.15 | $27.77 | $27.98 | $27.98 | 114,767 |
2023-06-23 | $27.96 | $28.20 | $27.73 | $27.78 | $27.78 | 125,854 |
2023-06-22 | $28.55 | $28.55 | $28.18 | $28.27 | $28.27 | 88,627 |
2023-06-21 | $28.54 | $28.79 | $28.40 | $28.63 | $28.63 | 173,306 |
2023-06-20 | $28.80 | $28.80 | $28.55 | $28.66 | $28.66 | 103,748 |
2023-06-16 | $29.08 | $29.11 | $28.67 | $28.88 | $28.88 | 127,795 |
2023-06-15 | $28.64 | $29.04 | $28.64 | $29.00 | $29.00 | 170,968 |
2023-06-14 | $29.11 | $29.25 | $28.60 | $28.78 | $28.78 | 260,223 |
2023-06-13 | $28.90 | $29.27 | $28.81 | $29.05 | $29.05 | 289,773 |
2023-06-12 | $28.80 | $29.00 | $28.63 | $28.81 | $28.81 | 86,152 |
2023-06-09 | $28.96 | $28.99 | $28.67 | $28.76 | $28.76 | 117,942 |
2023-06-08 | $29.13 | $29.13 | $28.72 | $29.02 | $29.02 | 106,905 |
2023-06-07 | $28.50 | $29.22 | $28.50 | $29.16 | $29.16 | 156,488 |
2023-06-06 | $27.44 | $28.40 | $27.44 | $28.36 | $28.36 | 293,914 |
2023-06-05 | $27.90 | $27.90 | $27.33 | $27.49 | $27.49 | 152,600 |
2023-06-02 | $27.13 | $28.03 | $27.13 | $27.98 | $27.98 | 116,070 |
2023-06-01 | $26.69 | $26.94 | $26.46 | $26.80 | $26.80 | 151,616 |
2023-05-31 | $26.82 | $26.90 | $26.41 | $26.60 | $26.60 | 143,303 |
2023-05-30 | $27.18 | $27.20 | $26.83 | $26.96 | $26.96 | 184,006 |
2023-05-26 | $26.91 | $27.13 | $26.84 | $27.12 | $27.12 | 143,712 |
2023-05-25 | $27.00 | $27.08 | $26.66 | $26.87 | $26.87 | 136,555 |
2023-05-24 | $27.39 | $27.46 | $27.03 | $27.09 | $27.09 | 181,258 |
2023-05-23 | $27.53 | $27.96 | $27.45 | $27.58 | $27.48 | 143,715 |
2023-05-22 | $27.41 | $27.66 | $27.22 | $27.51 | $27.41 | 168,238 |
2023-05-19 | $27.72 | $27.74 | $27.19 | $27.31 | $27.21 | 130,641 |
2023-05-18 | $27.27 | $27.62 | $27.11 | $27.55 | $27.45 | 136,774 |
2023-05-17 | $26.90 | $27.42 | $26.78 | $27.38 | $27.28 | 176,067 |
2023-05-16 | $26.94 | $26.94 | $26.65 | $26.65 | $26.65 | 150,233 |
2023-05-15 | $26.89 | $27.18 | $26.81 | $27.08 | $27.08 | 159,540 |
2023-05-12 | $26.93 | $26.99 | $26.62 | $26.81 | $26.81 | 107,521 |
2023-05-11 | $26.84 | $26.91 | $26.64 | $26.82 | $26.82 | 179,075 |
2023-05-10 | $27.31 | $27.36 | $26.74 | $27.01 | $27.01 | 192,053 |
2023-05-09 | $27.04 | $27.16 | $26.84 | $26.99 | $26.99 | 157,795 |
2023-05-08 | $27.52 | $27.52 | $27.09 | $27.19 | $27.19 | 133,900 |
2023-05-05 | $27.11 | $27.40 | $27.09 | $27.34 | $27.34 | 160,539 |
2023-05-04 | $26.91 | $27.03 | $26.44 | $26.66 | $26.66 | 230,892 |
2023-05-03 | $27.33 | $27.63 | $27.05 | $27.11 | $27.11 | 177,471 |
2023-05-02 | $27.71 | $27.71 | $26.86 | $27.21 | $27.21 | 162,590 |
2023-05-01 | $27.81 | $28.13 | $27.70 | $27.76 | $27.76 | 160,419 |
2023-04-28 | $27.62 | $27.96 | $27.62 | $27.84 | $27.84 | 619,089 |
2023-04-27 | $27.24 | $27.65 | $27.18 | $27.63 | $27.63 | 107,523 |
2023-04-26 | $27.39 | $27.55 | $27.08 | $27.14 | $27.14 | 328,203 |
2023-04-25 | $27.88 | $27.97 | $27.45 | $27.47 | $27.47 | 257,043 |
2023-04-24 | $28.14 | $28.32 | $28.01 | $28.13 | $28.13 | 112,847 |
2023-04-21 | $28.29 | $28.30 | $27.97 | $28.19 | $28.16 | 653,044 |
2023-04-20 | $28.26 | $28.42 | $28.13 | $28.24 | $28.21 | 149,288 |
2023-04-19 | $28.24 | $28.50 | $28.10 | $28.43 | $28.40 | 124,018 |
2023-04-18 | $28.54 | $28.57 | $28.14 | $28.28 | $28.25 | 139,344 |
2023-04-17 | $28.30 | $28.50 | $28.19 | $28.47 | $28.44 | 158,071 |
2023-04-14 | $28.60 | $28.70 | $28.07 | $28.28 | $28.28 | 141,657 |
2023-04-13 | $28.40 | $28.55 | $28.24 | $28.43 | $28.43 | 85,399 |
2023-04-12 | $28.74 | $28.74 | $28.24 | $28.30 | $28.30 | 146,728 |
2023-04-11 | $28.30 | $28.64 | $28.30 | $28.51 | $28.51 | 120,135 |
2023-04-10 | $27.82 | $28.25 | $27.82 | $28.19 | $28.19 | 86,678 |
2023-04-06 | $27.97 | $27.98 | $27.75 | $27.90 | $27.90 | 115,273 |
2023-04-05 | $27.95 | $28.06 | $27.73 | $27.86 | $27.86 | 142,948 |
2023-04-04 | $28.62 | $28.62 | $27.87 | $28.04 | $28.04 | 151,272 |
2023-04-03 | $28.64 | $28.78 | $28.32 | $28.56 | $28.56 | 157,893 |
2023-03-31 | $28.30 | $28.56 | $28.23 | $28.56 | $28.56 | 194,324 |
2023-03-30 | $28.34 | $28.44 | $27.93 | $28.08 | $28.08 | 217,793 |
2023-03-29 | $28.21 | $28.21 | $27.91 | $28.16 | $28.16 | 126,361 |
2023-03-28 | $27.76 | $28.01 | $27.73 | $27.88 | $27.88 | 104,694 |
2023-03-27 | $27.90 | $28.00 | $27.68 | $27.89 | $27.89 | 102,958 |
2023-03-24 | $27.12 | $27.73 | $26.94 | $27.71 | $27.58 | 89,812 |
2023-03-23 | $27.85 | $28.03 | $27.20 | $27.30 | $27.17 | 122,605 |
2023-03-22 | $28.36 | $28.49 | $27.61 | $27.61 | $27.48 | 81,514 |
2023-03-21 | $28.42 | $28.63 | $28.24 | $28.40 | $28.27 | 185,369 |
2023-03-20 | $27.84 | $28.27 | $27.83 | $27.88 | $27.75 | 129,462 |
2023-03-17 | $28.09 | $28.10 | $27.48 | $27.53 | $27.40 | 136,491 |
2023-03-16 | $27.69 | $28.61 | $27.45 | $28.44 | $28.31 | 272,921 |
2023-03-15 | $27.77 | $28.05 | $27.55 | $28.00 | $27.87 | 162,958 |
2023-03-14 | $28.95 | $29.02 | $28.18 | $28.44 | $28.31 | 119,197 |
2023-03-13 | $28.14 | $28.62 | $27.84 | $28.04 | $28.04 | 163,324 |
2023-03-10 | $29.49 | $29.49 | $28.56 | $28.85 | $28.85 | 172,124 |
2023-03-09 | $30.36 | $30.42 | $29.58 | $29.60 | $29.60 | 135,250 |
2023-03-08 | $30.38 | $30.54 | $30.13 | $30.36 | $30.36 | 112,999 |
2023-03-07 | $30.70 | $30.72 | $30.23 | $30.34 | $30.34 | 138,859 |
2023-03-06 | $31.29 | $31.30 | $30.54 | $30.70 | $30.70 | 85,031 |
2023-03-03 | $31.08 | $31.30 | $30.83 | $31.26 | $31.26 | 105,435 |
2023-03-02 | $30.67 | $30.94 | $30.59 | $30.91 | $30.91 | 205,876 |
2023-03-01 | $30.76 | $31.04 | $30.60 | $30.86 | $30.86 | 98,262 |
2023-02-28 | $30.82 | $31.05 | $30.71 | $30.77 | $30.77 | 111,266 |
2023-02-27 | $30.94 | $31.15 | $30.68 | $30.74 | $30.74 | 147,835 |
2023-02-24 | $30.55 | $30.76 | $30.40 | $30.73 | $30.73 | 109,357 |
2023-02-23 | $30.94 | $31.10 | $30.58 | $30.92 | $30.92 | 168,608 |
2023-02-22 | $30.81 | $31.02 | $30.65 | $30.76 | $30.76 | 150,160 |
2023-02-21 | $31.24 | $31.33 | $30.68 | $30.71 | $30.70 | 100,998 |
2023-02-17 | $31.43 | $31.63 | $31.28 | $31.57 | $31.55 | 109,307 |
2023-02-16 | $31.20 | $31.73 | $31.12 | $31.38 | $31.36 | 185,441 |
2023-02-15 | $31.12 | $31.57 | $31.00 | $31.57 | $31.55 | 156,099 |
2023-02-14 | $31.26 | $31.48 | $30.96 | $31.23 | $31.21 | 137,251 |
2023-02-13 | $31.01 | $31.41 | $30.91 | $31.41 | $31.39 | 192,057 |
2023-02-10 | $30.78 | $31.05 | $30.77 | $30.99 | $30.97 | 158,923 |
2023-02-09 | $31.54 | $31.63 | $30.81 | $30.86 | $30.84 | 113,073 |
2023-02-08 | $31.67 | $31.68 | $31.21 | $31.30 | $31.28 | 147,740 |
2023-02-07 | $31.53 | $31.90 | $31.30 | $31.79 | $31.77 | 146,664 |
2023-02-06 | $31.97 | $31.99 | $31.48 | $31.63 | $31.61 | 159,413 |
2023-02-03 | $31.95 | $32.31 | $31.95 | $32.13 | $32.13 | 159,440 |
2023-02-02 | $31.80 | $32.28 | $31.68 | $32.10 | $32.10 | 183,242 |
2023-02-01 | $31.10 | $31.84 | $30.99 | $31.60 | $31.60 | 144,544 |
2023-01-31 | $30.53 | $31.21 | $30.53 | $31.21 | $31.21 | 150,442 |
2023-01-30 | $30.44 | $30.71 | $30.36 | $30.42 | $30.42 | 153,499 |
2023-01-27 | $30.45 | $30.72 | $30.38 | $30.64 | $30.64 | 138,257 |
2023-01-26 | $30.56 | $30.59 | $30.17 | $30.51 | $30.51 | 105,288 |
2023-01-25 | $30.09 | $30.42 | $29.92 | $30.42 | $30.42 | 316,094 |
2023-01-24 | $30.40 | $30.40 | $30.10 | $30.30 | $30.30 | 148,054 |
2023-01-23 | $30.20 | $30.52 | $30.08 | $30.40 | $30.40 | 166,491 |
2023-01-20 | $29.83 | $30.12 | $29.58 | $30.09 | $30.09 | 131,343 |
2023-01-19 | $29.71 | $29.81 | $29.46 | $29.70 | $29.70 | 195,328 |
2023-01-18 | $30.48 | $30.59 | $29.86 | $29.96 | $29.96 | 193,718 |
2023-01-17 | $30.41 | $30.50 | $30.28 | $30.38 | $30.38 | 202,409 |
2023-01-13 | $30.09 | $30.47 | $30.06 | $30.42 | $30.42 | 119,073 |
2023-01-12 | $30.13 | $30.35 | $29.94 | $30.29 | $30.29 | 104,450 |
2023-01-11 | $29.75 | $29.97 | $29.73 | $29.97 | $29.97 | 122,641 |
2023-01-10 | $29.28 | $29.62 | $29.17 | $29.60 | $29.60 | 79,463 |
2023-01-09 | $29.47 | $29.60 | $29.23 | $29.30 | $29.30 | 174,755 |
2023-01-06 | $28.90 | $29.38 | $28.82 | $29.35 | $29.35 | 150,698 |
2023-01-05 | $28.67 | $28.72 | $28.40 | $28.58 | $28.58 | 150,451 |
2023-01-04 | $28.67 | $29.03 | $28.67 | $28.82 | $28.82 | 390,617 |
2023-01-03 | $28.63 | $28.85 | $28.24 | $28.49 | $28.49 | 226,338 |
2022-12-30 | $28.44 | $28.55 | $28.30 | $28.44 | $28.44 | 239,814 |
2022-12-29 | $28.32 | $28.68 | $28.18 | $28.59 | $28.59 | 283,279 |
2022-12-28 | $28.76 | $28.79 | $28.04 | $28.09 | $28.09 | 313,357 |
2022-12-27 | $28.73 | $28.78 | $28.52 | $28.70 | $28.70 | 186,963 |
2022-12-23 | $28.36 | $28.68 | $28.25 | $28.66 | $28.66 | 234,987 |
2022-12-22 | $28.66 | $28.67 | $28.08 | $28.51 | $28.32 | 327,402 |
2022-12-21 | $28.70 | $28.99 | $28.62 | $28.86 | $28.66 | 414,180 |
2022-12-20 | $28.31 | $28.57 | $28.22 | $28.41 | $28.22 | 290,377 |
2022-12-19 | $28.48 | $28.67 | $28.20 | $28.27 | $28.08 | 179,312 |
2022-12-16 | $28.39 | $28.62 | $28.27 | $28.46 | $28.27 | 231,896 |
2022-12-15 | $29.04 | $29.04 | $28.66 | $28.71 | $28.51 | 160,820 |
2022-12-14 | $29.62 | $29.79 | $29.22 | $29.36 | $29.16 | 179,718 |
2022-12-13 | $30.25 | $30.39 | $29.51 | $29.63 | $29.43 | 240,747 |
2022-12-12 | $29.46 | $29.61 | $29.16 | $29.57 | $29.37 | 289,713 |
2022-12-09 | $29.41 | $29.56 | $29.31 | $29.31 | $29.31 | 150,428 |
2022-12-08 | $29.58 | $29.75 | $29.40 | $29.55 | $29.55 | 179,374 |
2022-12-07 | $29.51 | $29.74 | $29.39 | $29.42 | $29.42 | 142,633 |
2022-12-06 | $29.78 | $29.80 | $29.35 | $29.56 | $29.56 | 166,750 |
2022-12-05 | $30.30 | $30.30 | $29.65 | $29.78 | $29.78 | 142,995 |
2022-12-02 | $30.05 | $30.55 | $30.04 | $30.46 | $30.46 | 103,526 |
2022-12-01 | $30.69 | $30.70 | $30.27 | $30.38 | $30.38 | 153,539 |
2022-11-30 | $29.96 | $30.50 | $29.59 | $30.50 | $30.50 | 175,808 |
2022-11-29 | $29.85 | $30.08 | $29.85 | $29.95 | $29.95 | 301,783 |
2022-11-28 | $30.13 | $30.33 | $29.80 | $29.86 | $29.86 | 153,809 |
2022-11-25 | $30.25 | $30.48 | $30.25 | $30.40 | $30.40 | 45,394 |
2022-11-23 | $30.26 | $30.36 | $30.11 | $30.21 | $30.21 | 375,734 |
2022-11-22 | $30.19 | $30.41 | $30.11 | $30.37 | $30.33 | 233,193 |
2022-11-21 | $29.84 | $30.02 | $29.78 | $29.99 | $29.96 | 254,253 |
2022-11-18 | $30.00 | $30.12 | $29.74 | $29.97 | $29.94 | 298,219 |
2022-11-17 | $29.45 | $29.70 | $29.30 | $29.65 | $29.62 | 187,761 |
2022-11-16 | $30.01 | $30.03 | $29.70 | $29.73 | $29.70 | 294,800 |
2022-11-15 | $30.07 | $30.36 | $29.92 | $30.08 | $30.08 | 189,364 |
2022-11-14 | $29.94 | $30.19 | $29.78 | $29.79 | $29.79 | 169,076 |
2022-11-11 | $30.17 | $30.28 | $29.95 | $29.97 | $29.97 | 169,439 |
2022-11-10 | $29.40 | $30.03 | $29.40 | $29.99 | $29.99 | 158,624 |
2022-11-09 | $28.98 | $29.18 | $28.59 | $28.66 | $28.66 | 162,834 |
2022-11-08 | $29.27 | $29.45 | $28.90 | $29.19 | $29.19 | 351,668 |
2022-11-07 | $29.29 | $29.29 | $28.97 | $29.25 | $29.25 | 336,896 |
2022-11-04 | $28.76 | $29.08 | $28.56 | $29.05 | $29.05 | 172,026 |
2022-11-03 | $28.29 | $28.57 | $28.04 | $28.43 | $28.43 | 255,896 |
2022-11-02 | $29.15 | $29.47 | $28.54 | $28.54 | $28.54 | 148,347 |
2022-11-01 | $29.37 | $29.46 | $29.18 | $29.26 | $29.26 | 240,723 |
2022-10-31 | $29.12 | $29.31 | $28.97 | $29.23 | $29.23 | 320,244 |
2022-10-28 | $28.74 | $29.21 | $28.66 | $29.19 | $29.19 | 222,049 |
2022-10-27 | $28.67 | $29.01 | $28.54 | $28.57 | $28.57 | 233,203 |
2022-10-26 | $28.45 | $28.74 | $28.22 | $28.35 | $28.35 | 313,297 |
2022-10-25 | $27.82 | $28.38 | $27.72 | $28.29 | $28.29 | 372,978 |
2022-10-24 | $27.75 | $27.95 | $27.66 | $27.88 | $27.83 | 149,486 |
2022-10-21 | $27.17 | $27.68 | $27.03 | $27.61 | $27.56 | 158,064 |
2022-10-20 | $27.49 | $27.66 | $26.87 | $27.00 | $26.95 | 288,634 |
2022-10-19 | $27.53 | $27.67 | $27.15 | $27.43 | $27.43 | 257,347 |
2022-10-18 | $27.82 | $28.03 | $27.50 | $27.71 | $27.71 | 153,360 |
2022-10-17 | $27.19 | $27.43 | $27.19 | $27.33 | $27.33 | 185,618 |
2022-10-14 | $27.37 | $27.51 | $26.70 | $26.76 | $26.76 | 218,913 |
2022-10-13 | $26.07 | $27.28 | $25.86 | $27.16 | $27.16 | 194,884 |
2022-10-12 | $26.51 | $26.62 | $26.29 | $26.44 | $26.44 | 249,511 |
2022-10-11 | $26.24 | $26.73 | $26.19 | $26.53 | $26.53 | 141,022 |
2022-10-10 | $26.42 | $26.60 | $26.29 | $26.41 | $26.41 | 135,292 |
2022-10-07 | $26.73 | $26.75 | $26.18 | $26.29 | $26.29 | 135,838 |
2022-10-06 | $27.00 | $27.14 | $26.79 | $26.87 | $26.87 | 94,193 |
2022-10-05 | $27.03 | $27.16 | $26.75 | $27.09 | $27.09 | 164,500 |
2022-10-04 | $26.79 | $27.33 | $26.79 | $27.33 | $27.33 | 235,870 |
2022-10-03 | $26.12 | $26.55 | $25.88 | $26.43 | $26.43 | 259,738 |
2022-09-30 | $25.98 | $26.28 | $25.74 | $25.74 | $25.74 | 168,013 |
2022-09-29 | $26.31 | $26.36 | $25.79 | $26.01 | $26.01 | 253,220 |
2022-09-28 | $26.18 | $26.74 | $26.03 | $26.60 | $26.60 | 774,422 |
2022-09-27 | $26.42 | $26.54 | $25.88 | $26.04 | $26.04 | 262,370 |
2022-09-26 | $26.53 | $26.82 | $26.13 | $26.20 | $26.20 | 232,466 |
2022-09-23 | $27.12 | $27.12 | $26.43 | $26.72 | $26.62 | 295,721 |
2022-09-22 | $27.82 | $27.82 | $27.31 | $27.36 | $27.26 | 183,280 |
2022-09-21 | $28.28 | $28.39 | $27.78 | $27.78 | $27.68 | 205,642 |
2022-09-20 | $28.22 | $28.22 | $27.84 | $28.05 | $27.95 | 244,178 |
2022-09-19 | $27.88 | $28.43 | $27.86 | $28.42 | $28.32 | 227,120 |
2022-09-16 | $27.83 | $28.06 | $27.70 | $28.06 | $28.06 | 177,281 |
2022-09-15 | $28.23 | $28.44 | $28.07 | $28.16 | $28.16 | 236,047 |
2022-09-14 | $28.37 | $28.37 | $28.06 | $28.28 | $28.28 | 155,116 |
2022-09-13 | $28.91 | $28.95 | $28.22 | $28.36 | $28.36 | 306,709 |
2022-09-12 | $29.20 | $29.44 | $29.18 | $29.34 | $29.34 | 157,520 |
2022-09-09 | $28.76 | $29.06 | $28.72 | $29.00 | $29.00 | 152,330 |
2022-09-08 | $28.31 | $28.56 | $28.08 | $28.56 | $28.56 | 168,424 |
2022-09-07 | $27.99 | $28.49 | $27.99 | $28.43 | $28.43 | 135,936 |
2022-09-06 | $28.54 | $28.54 | $27.96 | $28.07 | $28.07 | 268,714 |
2022-09-02 | $28.90 | $28.95 | $28.28 | $28.38 | $28.38 | 205,872 |
2022-09-01 | $28.63 | $28.63 | $28.37 | $28.61 | $28.61 | 262,847 |
2022-08-31 | $29.17 | $29.20 | $28.80 | $28.81 | $28.81 | 365,711 |
2022-08-30 | $29.60 | $29.60 | $29.06 | $29.10 | $29.10 | 199,662 |
2022-08-29 | $29.59 | $29.70 | $29.43 | $29.55 | $29.55 | 288,355 |
2022-08-26 | $30.57 | $30.57 | $29.74 | $29.76 | $29.76 | 124,802 |
2022-08-25 | $30.19 | $30.52 | $30.10 | $30.49 | $30.49 | 316,165 |
2022-08-24 | $30.13 | $30.24 | $30.03 | $30.14 | $30.08 | 100,128 |
2022-08-23 | $30.38 | $30.47 | $30.18 | $30.18 | $30.12 | 131,401 |
2022-08-22 | $30.56 | $30.66 | $30.24 | $30.28 | $30.22 | 140,469 |
2022-08-19 | $31.14 | $31.14 | $30.85 | $30.92 | $30.85 | 103,877 |
2022-08-18 | $31.21 | $31.36 | $31.11 | $31.35 | $31.28 | 168,295 |
2022-08-17 | $31.31 | $31.31 | $30.95 | $31.11 | $31.04 | 167,058 |
2022-08-16 | $31.24 | $31.61 | $31.24 | $31.54 | $31.47 | 163,032 |
2022-08-15 | $30.99 | $31.28 | $30.85 | $31.28 | $31.21 | 125,759 |
2022-08-12 | $30.84 | $31.17 | $30.69 | $31.15 | $31.08 | 152,005 |
2022-08-11 | $30.63 | $30.86 | $30.60 | $30.69 | $30.62 | 151,415 |
2022-08-10 | $30.28 | $30.48 | $30.13 | $30.40 | $30.34 | 248,192 |
2022-08-09 | $30.10 | $30.10 | $29.77 | $29.91 | $29.85 | 152,654 |
2022-08-08 | $30.04 | $30.26 | $29.96 | $30.07 | $30.01 | 252,003 |
2022-08-05 | $29.76 | $29.90 | $29.65 | $29.87 | $29.81 | 132,973 |
2022-08-04 | $30.21 | $30.21 | $29.94 | $29.96 | $29.90 | 181,013 |
2022-08-03 | $30.23 | $30.31 | $29.98 | $30.25 | $30.19 | 136,956 |
2022-08-02 | $30.40 | $30.40 | $30.09 | $30.12 | $30.06 | 146,646 |
2022-08-01 | $30.11 | $30.59 | $30.00 | $30.44 | $30.38 | 178,675 |
2022-07-29 | $30.09 | $30.43 | $30.06 | $30.34 | $30.28 | 234,544 |
2022-07-28 | $29.86 | $30.10 | $29.59 | $30.10 | $30.04 | 144,266 |
2022-07-27 | $29.43 | $29.79 | $29.28 | $29.72 | $29.66 | 254,736 |
2022-07-26 | $29.25 | $29.38 | $29.09 | $29.28 | $29.22 | 161,842 |
2022-07-25 | $29.14 | $29.35 | $29.01 | $29.26 | $29.20 | 258,793 |
2022-07-22 | $29.32 | $29.33 | $28.88 | $29.11 | $28.97 | 192,045 |
2022-07-21 | $29.08 | $29.19 | $28.74 | $29.17 | $29.03 | 223,875 |
2022-07-20 | $29.02 | $29.26 | $28.82 | $29.21 | $29.07 | 130,829 |
2022-07-19 | $28.50 | $29.06 | $28.45 | $29.03 | $28.89 | 141,309 |
2022-07-18 | $28.40 | $28.56 | $28.14 | $28.17 | $28.03 | 176,213 |
2022-07-15 | $28.05 | $28.29 | $27.77 | $28.18 | $28.04 | 153,188 |
2022-07-14 | $27.62 | $27.72 | $27.33 | $27.70 | $27.57 | 228,729 |
2022-07-13 | $27.80 | $28.06 | $27.67 | $27.96 | $27.82 | 172,537 |
2022-07-12 | $27.99 | $28.36 | $27.97 | $28.08 | $27.94 | 112,410 |
2022-07-11 | $28.06 | $28.26 | $27.97 | $28.05 | $27.91 | 156,864 |
2022-07-08 | $28.33 | $28.42 | $28.10 | $28.22 | $28.08 | 379,984 |
2022-07-07 | $28.31 | $28.49 | $28.31 | $28.40 | $28.26 | 119,718 |
2022-07-06 | $28.33 | $28.44 | $27.79 | $28.06 | $27.92 | 653,271 |
2022-07-05 | $28.19 | $28.33 | $27.74 | $28.32 | $28.18 | 409,464 |
2022-07-01 | $28.17 | $28.60 | $27.98 | $28.58 | $28.44 | 177,465 |
2022-06-30 | $27.94 | $28.38 | $27.78 | $28.22 | $28.08 | 447,131 |
2022-06-29 | $28.67 | $28.67 | $28.11 | $28.27 | $28.13 | 186,246 |
2022-06-28 | $29.07 | $29.25 | $28.56 | $28.56 | $28.42 | 129,869 |
2022-06-27 | $28.76 | $29.00 | $28.66 | $28.85 | $28.71 | 187,532 |
2022-06-24 | $28.11 | $28.69 | $28.11 | $28.61 | $28.47 | 863,441 |
2022-06-23 | $28.03 | $28.16 | $27.72 | $28.00 | $27.76 | 137,784 |
2022-06-22 | $27.80 | $28.12 | $27.67 | $27.93 | $27.69 | 183,551 |
2022-06-21 | $27.99 | $28.27 | $27.76 | $28.05 | $27.81 | 202,652 |
2022-06-17 | $27.74 | $28.03 | $27.50 | $27.67 | $27.43 | 208,930 |
2022-06-16 | $28.18 | $28.18 | $27.44 | $27.57 | $27.33 | 212,169 |
2022-06-15 | $28.59 | $28.97 | $28.37 | $28.67 | $28.42 | 130,762 |
2022-06-14 | $28.55 | $28.65 | $28.14 | $28.37 | $28.12 | 193,694 |
2022-06-13 | $29.01 | $29.14 | $28.33 | $28.44 | $28.19 | 213,890 |
2022-06-10 | $29.80 | $29.85 | $29.45 | $29.57 | $29.31 | 163,160 |
2022-06-09 | $30.44 | $30.59 | $30.13 | $30.13 | $29.87 | 440,328 |
2022-06-08 | $30.87 | $30.87 | $30.50 | $30.55 | $30.29 | 186,054 |
2022-06-07 | $30.68 | $31.07 | $30.56 | $31.03 | $30.76 | 234,149 |
2022-06-06 | $30.82 | $30.92 | $30.72 | $30.83 | $30.56 | 156,967 |
2022-06-03 | $30.72 | $30.82 | $30.55 | $30.62 | $30.35 | 100,265 |
2022-06-02 | $30.60 | $30.96 | $30.42 | $30.93 | $30.66 | 296,406 |
2022-06-01 | $30.85 | $30.85 | $30.19 | $30.54 | $30.28 | 147,599 |
2022-05-31 | $30.70 | $30.81 | $30.43 | $30.67 | $30.40 | 179,339 |
2022-05-27 | $30.52 | $30.83 | $30.49 | $30.83 | $30.56 | 152,468 |
2022-05-26 | $30.19 | $30.53 | $30.15 | $30.38 | $30.12 | 215,393 |
2022-05-25 | $29.46 | $30.05 | $29.46 | $29.95 | $29.69 | 143,856 |
2022-05-24 | $29.46 | $29.55 | $28.88 | $29.47 | $29.21 | 221,012 |
2022-05-23 | $29.57 | $29.77 | $29.35 | $29.57 | $29.25 | 141,677 |
2022-05-20 | $29.57 | $29.62 | $28.73 | $29.24 | $28.93 | 111,623 |
2022-05-19 | $29.40 | $29.65 | $29.17 | $29.35 | $29.04 | 224,966 |
2022-05-18 | $30.08 | $30.17 | $29.44 | $29.58 | $29.26 | 128,548 |
2022-05-17 | $30.06 | $30.38 | $29.97 | $30.38 | $30.06 | 135,760 |
2022-05-16 | $29.50 | $29.79 | $29.39 | $29.64 | $29.32 | 104,599 |
2022-05-13 | $29.44 | $29.74 | $29.34 | $29.60 | $29.28 | 175,607 |
2022-05-12 | $28.80 | $29.19 | $28.72 | $29.17 | $28.86 | 263,580 |
2022-05-11 | $29.28 | $29.70 | $28.89 | $28.96 | $28.65 | 149,949 |
2022-05-10 | $29.83 | $29.83 | $28.79 | $29.19 | $28.88 | 163,292 |
2022-05-09 | $29.54 | $29.86 | $29.44 | $29.57 | $29.25 | 155,571 |
2022-05-06 | $29.99 | $30.12 | $29.58 | $29.85 | $29.53 | 245,952 |
2022-05-05 | $30.72 | $30.72 | $29.82 | $30.09 | $29.77 | 184,371 |
2022-05-04 | $30.20 | $30.95 | $30.02 | $30.87 | $30.54 | 107,530 |
2022-05-03 | $29.75 | $30.23 | $29.69 | $30.09 | $29.77 | 191,171 |
2022-05-02 | $29.74 | $30.07 | $29.31 | $29.77 | $29.45 | 112,261 |
2022-04-29 | $30.51 | $30.58 | $29.67 | $29.74 | $29.42 | 156,659 |
2022-04-28 | $30.38 | $30.65 | $29.94 | $30.57 | $30.24 | 131,625 |
2022-04-27 | $30.27 | $30.42 | $29.99 | $30.05 | $29.73 | 151,525 |
2022-04-26 | $30.77 | $30.85 | $30.18 | $30.22 | $29.90 | 186,746 |
2022-04-25 | $30.78 | $30.96 | $30.23 | $30.90 | $30.57 | 115,186 |
2022-04-22 | $31.64 | $31.67 | $31.05 | $31.05 | $30.68 | 111,653 |
2022-04-21 | $32.26 | $32.36 | $31.68 | $31.75 | $31.38 | 125,044 |
2022-04-20 | $32.10 | $32.31 | $32.09 | $32.14 | $31.76 | 125,829 |
2022-04-19 | $31.22 | $31.92 | $31.22 | $31.87 | $31.49 | 148,565 |
2022-04-18 | $31.23 | $31.41 | $31.12 | $31.24 | $30.87 | 114,570 |
2022-04-14 | $31.49 | $31.66 | $31.26 | $31.28 | $30.91 | 141,452 |
2022-04-13 | $31.04 | $31.41 | $31.02 | $31.37 | $31.00 | 121,902 |
2022-04-12 | $31.18 | $31.48 | $30.92 | $31.00 | $30.63 | 159,460 |
2022-04-11 | $31.14 | $31.44 | $30.91 | $30.98 | $30.61 | 107,626 |
2022-04-08 | $31.10 | $31.36 | $31.03 | $31.10 | $30.73 | 85,477 |
2022-04-07 | $31.19 | $31.22 | $30.82 | $31.09 | $30.72 | 136,288 |
2022-04-06 | $31.27 | $31.36 | $31.10 | $31.22 | $30.85 | 139,118 |
2022-04-05 | $31.93 | $32.10 | $31.35 | $31.41 | $31.04 | 112,408 |
2022-04-04 | $32.12 | $32.12 | $31.62 | $31.88 | $31.50 | 209,556 |
2022-04-01 | $32.01 | $32.10 | $31.77 | $32.07 | $31.69 | 132,219 |
2022-03-31 | $32.11 | $32.36 | $31.85 | $31.87 | $31.49 | 107,015 |
2022-03-30 | $32.63 | $32.69 | $32.02 | $32.15 | $31.77 | 156,420 |
2022-03-29 | $32.22 | $32.64 | $32.22 | $32.61 | $32.23 | 191,497 |
2022-03-28 | $32.13 | $32.13 | $31.77 | $32.02 | $31.64 | 106,233 |
2022-03-25 | $31.84 | $32.20 | $31.81 | $32.20 | $31.82 | 99,077 |
2022-03-24 | $31.77 | $31.88 | $31.56 | $31.87 | $31.42 | 89,568 |
2022-03-23 | $32.13 | $32.25 | $31.64 | $31.64 | $31.19 | 92,193 |
2022-03-22 | $32.30 | $32.58 | $32.07 | $32.23 | $31.77 | 102,430 |
2022-03-21 | $32.32 | $32.59 | $32.01 | $32.14 | $31.68 | 82,630 |
2022-03-18 | $32.08 | $32.28 | $31.80 | $32.27 | $31.81 | 75,409 |
2022-03-17 | $31.87 | $32.24 | $31.67 | $32.19 | $31.73 | 98,893 |
2022-03-16 | $31.75 | $32.02 | $31.41 | $32.00 | $31.54 | 121,409 |
2022-03-15 | $31.50 | $31.61 | $31.23 | $31.51 | $31.06 | 99,906 |
2022-03-14 | $31.57 | $31.68 | $31.21 | $31.35 | $30.90 | 89,861 |
2022-03-11 | $31.68 | $31.89 | $31.39 | $31.43 | $30.98 | 103,471 |
2022-03-10 | $31.14 | $31.58 | $31.13 | $31.53 | $31.08 | 159,623 |
2022-03-09 | $31.50 | $31.73 | $31.46 | $31.47 | $31.02 | 220,188 |
2022-03-08 | $31.28 | $31.73 | $31.05 | $31.08 | $30.64 | 111,251 |
2022-03-07 | $31.71 | $31.81 | $31.09 | $31.14 | $30.70 | 210,293 |
2022-03-04 | $31.71 | $31.83 | $31.47 | $31.83 | $31.38 | 90,983 |
2022-03-03 | $32.15 | $32.15 | $31.72 | $32.04 | $31.58 | 111,682 |
2022-03-02 | $31.22 | $32.10 | $31.22 | $31.96 | $31.50 | 104,293 |
2022-03-01 | $31.73 | $31.82 | $30.84 | $31.08 | $30.64 | 229,365 |
2022-02-28 | $31.44 | $31.87 | $31.43 | $31.78 | $31.33 | 118,649 |
2022-02-25 | $31.04 | $31.78 | $31.04 | $31.77 | $31.32 | 174,531 |
2022-02-24 | $30.24 | $30.99 | $30.16 | $30.93 | $30.49 | 491,567 |
2022-02-23 | $31.51 | $31.51 | $30.72 | $30.79 | $30.35 | 164,024 |
2022-02-22 | $31.44 | $31.61 | $31.09 | $31.29 | $30.84 | 282,239 |
2022-02-18 | $31.56 | $31.87 | $31.48 | $31.61 | $31.15 | 151,581 |
2022-02-17 | $31.91 | $31.92 | $31.55 | $31.65 | $31.19 | 140,791 |
2022-02-16 | $31.87 | $32.18 | $31.84 | $32.07 | $31.60 | 115,357 |
2022-02-15 | $31.58 | $31.98 | $31.58 | $31.92 | $31.46 | 138,904 |
2022-02-14 | $31.58 | $31.66 | $31.20 | $31.41 | $30.95 | 102,576 |
2022-02-11 | $31.59 | $31.89 | $31.28 | $31.49 | $31.03 | 196,274 |
2022-02-10 | $31.70 | $32.05 | $31.37 | $31.51 | $31.05 | 136,586 |
2022-02-09 | $32.02 | $32.08 | $31.83 | $31.92 | $31.46 | 150,734 |
2022-02-08 | $31.39 | $31.84 | $31.39 | $31.81 | $31.35 | 143,361 |
2022-02-07 | $31.32 | $31.51 | $31.19 | $31.32 | $30.86 | 139,944 |
2022-02-04 | $31.42 | $31.56 | $30.90 | $31.31 | $30.85 | 84,475 |
2022-02-03 | $31.51 | $31.84 | $31.35 | $31.40 | $30.94 | 147,940 |
2022-02-02 | $31.88 | $31.99 | $31.47 | $31.73 | $31.27 | 129,319 |
2022-02-01 | $31.71 | $31.87 | $31.26 | $31.78 | $31.32 | 160,774 |
2022-01-31 | $31.07 | $31.64 | $30.97 | $31.61 | $31.15 | 232,601 |
2022-01-28 | $30.95 | $31.26 | $30.40 | $31.22 | $30.77 | 225,664 |
2022-01-27 | $31.43 | $31.81 | $30.75 | $30.94 | $30.49 | 159,455 |
2022-01-26 | $31.88 | $32.12 | $30.89 | $31.20 | $30.75 | 146,166 |
2022-01-25 | $31.38 | $31.90 | $30.87 | $31.60 | $31.14 | 230,745 |
2022-01-24 | $31.03 | $31.88 | $30.76 | $31.82 | $31.35 | 253,625 |
2022-01-21 | $31.46 | $31.97 | $31.26 | $31.26 | $30.80 | 559,652 |
2022-01-20 | $32.35 | $32.60 | $31.53 | $31.57 | $31.10 | 202,134 |
2022-01-19 | $32.93 | $32.93 | $32.26 | $32.29 | $31.81 | 227,386 |
2022-01-18 | $33.18 | $33.22 | $32.71 | $32.78 | $32.29 | 164,247 |
2022-01-14 | $33.10 | $33.35 | $32.92 | $33.35 | $32.85 | 145,624 |
2022-01-13 | $33.22 | $33.53 | $33.16 | $33.27 | $32.78 | 157,176 |
2022-01-12 | $33.33 | $33.36 | $32.90 | $33.06 | $32.57 | 124,673 |
2022-01-11 | $33.25 | $33.31 | $32.76 | $33.17 | $32.68 | 118,676 |
2022-01-10 | $33.35 | $33.35 | $32.98 | $33.21 | $32.72 | 164,678 |
2022-01-07 | $33.43 | $33.49 | $33.23 | $33.35 | $32.85 | 142,445 |
2022-01-06 | $33.22 | $33.51 | $33.16 | $33.36 | $32.86 | 107,389 |
2022-01-05 | $33.63 | $33.78 | $33.11 | $33.14 | $32.65 | 155,665 |
2022-01-04 | $33.33 | $33.72 | $33.33 | $33.49 | $32.99 | 110,022 |
2022-01-03 | $32.99 | $33.40 | $32.94 | $33.11 | $32.62 | 151,175 |
2021-12-31 | $32.75 | $33.02 | $32.75 | $32.86 | $32.37 | 140,653 |
2021-12-30 | $32.98 | $33.18 | $32.81 | $32.85 | $32.36 | 103,243 |
2021-12-29 | $32.83 | $32.93 | $32.71 | $32.93 | $32.44 | 166,280 |
2021-12-28 | $32.75 | $32.91 | $32.65 | $32.77 | $32.28 | 83,696 |
2021-12-27 | $32.41 | $32.68 | $32.16 | $32.66 | $32.17 | 79,622 |
2021-12-23 | $32.37 | $32.57 | $32.36 | $32.45 | $31.77 | 102,928 |
2021-12-22 | $31.97 | $32.27 | $31.89 | $32.27 | $31.60 | 129,126 |
2021-12-21 | $31.54 | $32.00 | $31.54 | $31.98 | $31.31 | 103,607 |
2021-12-20 | $31.40 | $31.40 | $30.81 | $31.27 | $30.62 | 162,637 |
2021-12-17 | $31.79 | $32.07 | $31.54 | $31.80 | $31.14 | 89,439 |
2021-12-16 | $32.26 | $32.43 | $31.76 | $31.89 | $31.23 | 310,395 |
2021-12-15 | $31.75 | $32.17 | $31.53 | $32.08 | $31.41 | 133,147 |
2021-12-14 | $31.76 | $32.18 | $31.66 | $31.73 | $31.07 | 126,974 |
2021-12-13 | $32.01 | $32.05 | $31.69 | $31.83 | $31.17 | 104,884 |
2021-12-10 | $32.25 | $32.27 | $31.88 | $32.07 | $31.40 | 97,111 |
2021-12-09 | $32.19 | $32.27 | $32.05 | $32.05 | $31.38 | 146,671 |
2021-12-08 | $32.29 | $32.45 | $32.29 | $32.36 | $31.69 | 336,064 |
2021-12-07 | $32.38 | $32.62 | $32.16 | $32.26 | $31.59 | 192,076 |
2021-12-06 | $31.91 | $32.38 | $31.80 | $32.17 | $31.50 | 232,277 |
2021-12-03 | $31.84 | $31.94 | $31.36 | $31.56 | $30.90 | 153,191 |
2021-12-02 | $31.02 | $31.90 | $30.96 | $31.75 | $31.09 | 212,568 |
2021-12-01 | $31.70 | $32.11 | $30.94 | $30.94 | $30.30 | 209,587 |
2021-11-30 | $31.54 | $31.64 | $31.12 | $31.23 | $30.58 | 209,680 |
2021-11-29 | $32.46 | $32.55 | $31.78 | $31.87 | $31.21 | 94,632 |
2021-11-26 | $32.55 | $32.56 | $31.62 | $32.06 | $31.39 | 120,232 |
2021-11-24 | $33.36 | $33.36 | $33.16 | $33.22 | $32.53 | 92,594 |
2021-11-23 | $33.39 | $33.45 | $33.22 | $33.40 | $32.70 | 126,349 |
2021-11-22 | $33.25 | $33.73 | $33.20 | $33.37 | $32.58 | 101,804 |
2021-11-19 | $33.09 | $33.16 | $32.92 | $33.00 | $32.22 | 114,743 |
2021-11-18 | $33.42 | $33.42 | $33.10 | $33.27 | $32.48 | 82,749 |
2021-11-17 | $33.59 | $33.59 | $33.23 | $33.36 | $32.57 | 99,277 |
2021-11-16 | $33.72 | $33.74 | $33.56 | $33.64 | $32.85 | 83,712 |
2021-11-15 | $33.89 | $33.95 | $33.68 | $33.79 | $32.99 | 165,368 |
2021-11-12 | $33.85 | $33.89 | $33.67 | $33.76 | $32.96 | 299,665 |
2021-11-11 | $33.65 | $33.89 | $33.52 | $33.77 | $32.97 | 100,854 |
2021-11-10 | $33.60 | $33.79 | $33.49 | $33.56 | $32.77 | 106,400 |
2021-11-09 | $33.62 | $33.72 | $33.50 | $33.66 | $32.86 | 88,871 |
2021-11-08 | $33.77 | $33.89 | $33.58 | $33.62 | $32.83 | 108,734 |
2021-11-05 | $33.19 | $33.75 | $33.19 | $33.60 | $32.81 | 109,775 |
2021-11-04 | $33.31 | $33.36 | $32.78 | $32.94 | $32.16 | 135,108 |
2021-11-03 | $32.45 | $33.39 | $32.45 | $33.19 | $32.41 | 90,980 |
2021-11-02 | $32.62 | $32.62 | $32.41 | $32.53 | $31.76 | 170,077 |
2021-11-01 | $32.00 | $32.65 | $32.00 | $32.64 | $31.87 | 211,102 |
2021-10-29 | $31.87 | $32.05 | $31.74 | $31.91 | $31.16 | 130,663 |
2021-10-28 | $31.64 | $31.91 | $31.64 | $31.90 | $31.15 | 117,241 |
2021-10-27 | $32.06 | $32.07 | $31.44 | $31.44 | $30.70 | 155,060 |
2021-10-26 | $32.46 | $32.46 | $32.13 | $32.13 | $31.37 | 79,572 |
2021-10-25 | $32.16 | $32.39 | $32.08 | $32.36 | $31.60 | 91,186 |
2021-10-22 | $32.22 | $32.27 | $32.05 | $32.21 | $31.40 | 101,845 |
2021-10-21 | $32.12 | $32.24 | $31.95 | $32.15 | $31.34 | 101,972 |
2021-10-20 | $31.77 | $32.17 | $31.69 | $32.11 | $31.30 | 111,325 |
2021-10-19 | $31.95 | $31.95 | $31.62 | $31.74 | $30.94 | 121,149 |
2021-10-18 | $31.69 | $31.89 | $31.67 | $31.80 | $31.00 | 114,451 |
2021-10-15 | $32.21 | $32.28 | $31.83 | $31.83 | $31.03 | 93,223 |
2021-10-14 | $31.87 | $31.95 | $31.70 | $31.88 | $31.08 | 109,523 |
2021-10-13 | $31.66 | $31.66 | $31.29 | $31.64 | $30.84 | 89,612 |
2021-10-12 | $31.57 | $31.75 | $31.52 | $31.62 | $30.83 | 86,509 |
2021-10-11 | $31.81 | $31.93 | $31.52 | $31.54 | $30.75 | 81,394 |
2021-10-08 | $31.88 | $31.91 | $31.69 | $31.70 | $30.90 | 56,399 |
2021-10-07 | $31.64 | $32.03 | $31.64 | $31.83 | $31.03 | 162,474 |
2021-10-06 | $31.31 | $31.43 | $30.92 | $31.43 | $30.64 | 100,909 |
2021-10-05 | $31.62 | $31.67 | $31.31 | $31.55 | $30.76 | 109,936 |
2021-10-04 | $31.33 | $31.59 | $31.23 | $31.47 | $30.68 | 118,392 |
2021-10-01 | $30.91 | $31.59 | $30.79 | $31.38 | $30.59 | 203,085 |
2021-09-30 | $31.48 | $31.50 | $30.83 | $30.83 | $30.06 | 91,573 |
2021-09-29 | $31.32 | $31.51 | $31.14 | $31.39 | $30.60 | 116,967 |
2021-09-28 | $31.57 | $31.70 | $31.18 | $31.24 | $30.45 | 171,178 |
2021-09-27 | $31.05 | $31.85 | $31.05 | $31.61 | $30.82 | 115,574 |
2021-09-24 | $30.89 | $31.15 | $30.89 | $30.98 | $30.20 | 126,642 |
2021-09-23 | $30.75 | $31.28 | $30.75 | $31.07 | $30.20 | 115,046 |
2021-09-22 | $30.39 | $30.83 | $30.39 | $30.56 | $29.71 | 95,924 |
2021-09-21 | $30.52 | $30.53 | $30.11 | $30.22 | $29.38 | 100,630 |
2021-09-20 | $30.31 | $30.41 | $29.95 | $30.30 | $29.45 | 316,225 |
2021-09-17 | $30.85 | $30.95 | $30.65 | $30.78 | $29.92 | 107,109 |
2021-09-16 | $31.10 | $31.11 | $30.67 | $30.85 | $29.99 | 111,635 |
2021-09-15 | $30.71 | $31.08 | $30.71 | $31.05 | $30.18 | 159,991 |
2021-09-14 | $31.26 | $31.31 | $30.60 | $30.72 | $29.86 | 198,695 |
2021-09-13 | $31.23 | $31.25 | $30.99 | $31.16 | $30.29 | 175,627 |
2021-09-10 | $31.55 | $31.56 | $31.05 | $31.05 | $30.18 | 133,493 |
2021-09-09 | $31.45 | $31.70 | $31.36 | $31.42 | $30.54 | 282,392 |
2021-09-08 | $31.64 | $31.73 | $31.43 | $31.55 | $30.67 | 195,895 |
2021-09-07 | $32.00 | $32.06 | $31.71 | $31.71 | $30.82 | 188,965 |
2021-09-03 | $32.08 | $32.10 | $31.83 | $31.94 | $31.05 | 126,481 |
2021-09-02 | $32.11 | $32.22 | $31.98 | $32.06 | $31.16 | 118,116 |
2021-09-01 | $32.00 | $32.07 | $31.66 | $31.95 | $31.06 | 179,040 |
2021-08-31 | $31.90 | $32.02 | $31.77 | $31.90 | $31.01 | 156,350 |
2021-08-30 | $32.20 | $32.21 | $31.86 | $31.89 | $31.00 | 209,726 |
2021-08-27 | $31.45 | $32.19 | $31.37 | $32.11 | $31.21 | 140,189 |
2021-08-26 | $31.79 | $31.79 | $31.37 | $31.37 | $30.49 | 238,637 |
2021-08-25 | $31.69 | $31.98 | $31.64 | $31.77 | $30.88 | 124,856 |
2021-08-24 | $31.70 | $31.79 | $31.59 | $31.70 | $30.74 | 85,148 |
2021-08-23 | $31.64 | $31.71 | $31.49 | $31.66 | $30.70 | 130,613 |
2021-08-20 | $31.04 | $31.49 | $30.96 | $31.39 | $30.44 | 101,637 |
2021-08-19 | $31.06 | $31.27 | $30.85 | $31.06 | $30.12 | 239,599 |
2021-08-18 | $31.55 | $31.78 | $31.30 | $31.31 | $30.36 | 184,403 |
2021-08-17 | $31.72 | $31.77 | $31.32 | $31.61 | $30.65 | 110,744 |
2021-08-16 | $31.94 | $32.07 | $31.71 | $31.93 | $30.96 | 179,748 |
2021-08-13 | $32.25 | $32.25 | $32.02 | $32.11 | $31.13 | 88,493 |
2021-08-12 | $32.31 | $32.36 | $32.04 | $32.21 | $31.23 | 103,482 |
2021-08-11 | $32.00 | $32.30 | $31.85 | $32.27 | $31.29 | 114,629 |
2021-08-10 | $31.65 | $31.98 | $31.52 | $31.92 | $30.95 | 105,081 |
2021-08-09 | $31.73 | $31.78 | $31.52 | $31.60 | $30.64 | 85,680 |
2021-08-06 | $31.64 | $31.90 | $31.62 | $31.79 | $30.82 | 170,921 |
2021-08-05 | $31.13 | $31.43 | $31.13 | $31.41 | $30.46 | 205,824 |
2021-08-04 | $31.30 | $31.34 | $30.96 | $30.97 | $30.03 | 196,439 |
2021-08-03 | $31.33 | $31.62 | $30.99 | $31.54 | $30.58 | 140,740 |
2021-08-02 | $31.58 | $32.02 | $31.19 | $31.23 | $30.28 | 155,521 |
2021-07-30 | $31.51 | $31.81 | $31.33 | $31.44 | $30.48 | 171,973 |
2021-07-29 | $31.50 | $31.79 | $31.47 | $31.61 | $30.65 | 204,321 |
2021-07-28 | $31.27 | $31.48 | $30.88 | $31.28 | $30.33 | 250,434 |
2021-07-27 | $31.15 | $31.25 | $30.95 | $31.14 | $30.19 | 196,711 |
2021-07-26 | $31.08 | $31.46 | $31.08 | $31.27 | $30.32 | 156,175 |
2021-07-23 | $30.98 | $31.12 | $30.78 | $31.11 | $30.12 | 157,793 |
2021-07-22 | $31.29 | $31.29 | $30.73 | $30.79 | $29.81 | 188,399 |
2021-07-21 | $31.25 | $31.61 | $31.25 | $31.34 | $30.34 | 130,503 |
2021-07-20 | $30.36 | $31.30 | $30.32 | $31.02 | $30.03 | 189,595 |
2021-07-19 | $30.50 | $30.62 | $30.05 | $30.27 | $29.30 | 793,513 |
2021-07-16 | $31.60 | $31.60 | $30.93 | $30.94 | $29.95 | 75,356 |
2021-07-15 | $31.17 | $31.44 | $31.07 | $31.36 | $30.36 | 119,859 |
2021-07-14 | $31.55 | $31.80 | $31.23 | $31.30 | $30.30 | 127,176 |
2021-07-13 | $31.79 | $31.81 | $31.33 | $31.33 | $30.33 | 165,967 |
2021-07-12 | $31.51 | $31.87 | $31.41 | $31.84 | $30.82 | 108,819 |
2021-07-09 | $31.21 | $31.69 | $31.21 | $31.69 | $30.68 | 93,473 |
2021-07-08 | $30.79 | $31.22 | $30.56 | $30.89 | $29.90 | 159,092 |
2021-07-07 | $31.33 | $31.46 | $31.09 | $31.27 | $30.27 | 89,865 |
2021-07-06 | $31.89 | $31.89 | $31.06 | $31.36 | $30.36 | 163,325 |
2021-07-02 | $32.26 | $32.26 | $31.84 | $31.91 | $30.89 | 87,678 |
2021-07-01 | $32.11 | $32.26 | $31.97 | $32.18 | $31.15 | 149,131 |
2021-06-30 | $31.66 | $32.02 | $31.66 | $31.89 | $30.87 | 97,072 |
2021-06-29 | $31.99 | $32.08 | $31.72 | $31.76 | $30.75 | 114,049 |
2021-06-28 | $32.27 | $32.28 | $31.65 | $31.85 | $30.83 | 142,418 |
2021-06-25 | $32.34 | $32.55 | $32.27 | $32.28 | $31.25 | 138,290 |
2021-06-24 | $32.04 | $32.26 | $31.85 | $32.24 | $31.21 | 141,957 |
2021-06-23 | $32.10 | $32.22 | $31.98 | $31.98 | $30.85 | 139,759 |
2021-06-22 | $32.06 | $32.13 | $31.73 | $32.03 | $30.90 | 120,485 |
2021-06-21 | $31.45 | $32.13 | $31.45 | $32.07 | $30.94 | 127,170 |
2021-06-18 | $31.84 | $31.86 | $31.27 | $31.27 | $30.17 | 240,312 |
2021-06-17 | $32.86 | $32.88 | $31.92 | $32.12 | $30.99 | 215,726 |
2021-06-16 | $32.94 | $33.04 | $32.67 | $32.87 | $31.71 | 123,761 |
2021-06-15 | $32.94 | $33.09 | $32.73 | $32.99 | $31.83 | 132,189 |
2021-06-14 | $33.28 | $33.34 | $32.78 | $32.91 | $31.75 | 120,699 |
2021-06-11 | $33.09 | $33.30 | $33.08 | $33.25 | $32.08 | 86,425 |
2021-06-10 | $33.50 | $33.52 | $32.98 | $33.02 | $31.86 | 161,649 |
2021-06-09 | $33.55 | $33.55 | $33.27 | $33.32 | $32.15 | 159,483 |
2021-06-08 | $33.26 | $33.58 | $33.11 | $33.51 | $32.33 | 183,616 |
2021-06-07 | $33.10 | $33.23 | $33.05 | $33.19 | $32.02 | 198,596 |
2021-06-04 | $33.23 | $33.23 | $32.87 | $33.09 | $31.92 | 209,189 |
2021-06-03 | $33.00 | $33.12 | $32.80 | $33.10 | $31.93 | 198,266 |
2021-06-02 | $33.41 | $33.41 | $33.07 | $33.16 | $31.99 | 202,585 |
2021-06-01 | $32.94 | $33.38 | $32.94 | $33.33 | $32.16 | 188,339 |
2021-05-28 | $32.96 | $32.96 | $32.58 | $32.82 | $31.66 | 144,625 |
2021-05-27 | $32.82 | $32.96 | $32.81 | $32.85 | $31.69 | 175,380 |
2021-05-26 | $32.20 | $32.62 | $32.20 | $32.56 | $31.41 | 169,451 |
2021-05-25 | $32.75 | $32.89 | $32.10 | $32.10 | $30.97 | 161,061 |
2021-05-24 | $32.77 | $32.81 | $32.58 | $32.70 | $31.55 | 159,671 |
2021-05-21 | $32.72 | $32.85 | $32.49 | $32.68 | $31.49 | 129,363 |
2021-05-20 | $32.47 | $32.53 | $32.12 | $32.48 | $31.29 | 195,514 |
2021-05-19 | $32.26 | $32.44 | $31.87 | $32.42 | $31.23 | 166,610 |
2021-05-18 | $33.06 | $33.11 | $32.66 | $32.67 | $31.48 | 146,227 |
2021-05-17 | $32.87 | $33.06 | $32.72 | $33.02 | $31.81 | 227,969 |
2021-05-14 | $32.69 | $33.00 | $32.61 | $32.97 | $31.76 | 266,186 |
2021-05-13 | $31.69 | $32.59 | $31.69 | $32.48 | $31.29 | 298,612 |
2021-05-12 | $32.45 | $32.57 | $31.56 | $31.64 | $30.48 | 270,958 |
2021-05-11 | $32.39 | $32.64 | $32.17 | $32.48 | $31.29 | 414,791 |
2021-05-10 | $33.13 | $33.40 | $32.81 | $32.82 | $31.62 | 269,691 |
2021-05-07 | $32.84 | $33.08 | $32.68 | $33.04 | $31.83 | 247,977 |
2021-05-06 | $32.56 | $32.94 | $32.42 | $32.94 | $31.74 | 160,738 |
2021-05-05 | $32.59 | $32.59 | $32.19 | $32.50 | $31.31 | 197,600 |
2021-05-04 | $32.32 | $32.49 | $32.17 | $32.44 | $31.25 | 253,421 |
2021-05-03 | $32.09 | $32.60 | $32.08 | $32.43 | $31.24 | 223,817 |
2021-04-30 | $32.05 | $32.15 | $31.80 | $31.84 | $30.68 | 285,309 |
2021-04-29 | $32.38 | $32.51 | $32.10 | $32.26 | $31.08 | 313,325 |
2021-04-28 | $32.19 | $32.24 | $32.02 | $32.19 | $31.01 | 207,801 |
2021-04-27 | $32.10 | $32.22 | $32.02 | $32.13 | $30.96 | 176,282 |
2021-04-26 | $32.26 | $32.44 | $32.08 | $32.08 | $30.91 | 180,960 |
2021-04-23 | $31.71 | $32.31 | $31.68 | $32.13 | $30.94 | 310,471 |
2021-04-22 | $31.95 | $31.98 | $31.57 | $31.61 | $30.44 | 423,151 |
2021-04-21 | $31.27 | $31.89 | $31.22 | $31.83 | $30.65 | 279,824 |
2021-04-20 | $31.84 | $31.84 | $31.09 | $31.32 | $30.16 | 295,468 |
2021-04-19 | $32.09 | $32.10 | $31.67 | $31.90 | $30.71 | 264,689 |
2021-04-16 | $32.13 | $32.22 | $31.94 | $32.14 | $30.95 | 299,448 |
2021-04-15 | $31.99 | $31.99 | $31.64 | $31.96 | $30.77 | 225,531 |
2021-04-14 | $31.56 | $32.03 | $31.56 | $31.78 | $30.60 | 233,600 |
2021-04-13 | $31.83 | $31.89 | $31.39 | $31.54 | $30.37 | 238,204 |
2021-04-12 | $31.75 | $31.86 | $31.64 | $31.84 | $30.66 | 242,423 |
2021-04-09 | $31.56 | $31.69 | $31.48 | $31.62 | $30.44 | 249,720 |
2021-04-08 | $31.44 | $31.55 | $31.13 | $31.51 | $30.34 | 415,766 |
2021-04-07 | $31.71 | $31.78 | $31.31 | $31.42 | $30.25 | 256,577 |
2021-04-06 | $31.72 | $31.94 | $31.59 | $31.67 | $30.49 | 272,378 |
2021-04-05 | $31.72 | $31.75 | $31.51 | $31.70 | $30.52 | 232,741 |
2021-04-01 | $31.23 | $31.48 | $31.04 | $31.48 | $30.31 | 182,649 |
2021-03-31 | $31.27 | $31.43 | $31.01 | $31.15 | $29.99 | 302,836 |
2021-03-30 | $30.94 | $31.31 | $30.88 | $31.22 | $30.06 | 254,065 |
2021-03-29 | $31.27 | $31.67 | $30.83 | $30.86 | $29.71 | 294,580 |
2021-03-26 | $31.11 | $31.48 | $31.02 | $31.47 | $30.30 | 288,116 |
2021-03-25 | $30.00 | $30.89 | $29.84 | $30.77 | $29.63 | 446,070 |
2021-03-24 | $30.62 | $31.17 | $30.16 | $30.17 | $29.05 | 404,625 |
2021-03-23 | $31.04 | $31.07 | $30.26 | $30.38 | $29.25 | 545,794 |
2021-03-22 | $31.82 | $31.82 | $31.05 | $31.22 | $30.06 | 308,688 |
2021-03-19 | $31.72 | $31.97 | $31.32 | $31.78 | $30.60 | 499,462 |
2021-03-18 | $32.02 | $32.53 | $31.69 | $31.75 | $30.57 | 305,493 |
2021-03-17 | $31.98 | $32.10 | $31.73 | $32.07 | $30.88 | 429,897 |
2021-03-16 | $32.32 | $32.32 | $31.83 | $31.97 | $30.78 | 307,285 |
2021-03-15 | $32.60 | $32.60 | $32.13 | $32.41 | $31.20 | 343,191 |
2021-03-12 | $32.18 | $32.61 | $32.18 | $32.55 | $31.34 | 505,975 |
2021-03-11 | $32.18 | $32.21 | $31.92 | $32.16 | $30.96 | 417,339 |
2021-03-10 | $31.45 | $32.05 | $31.43 | $32.01 | $30.82 | 649,847 |
2021-03-09 | $31.63 | $31.67 | $31.24 | $31.35 | $30.18 | 434,783 |
2021-03-08 | $30.83 | $31.63 | $30.79 | $31.46 | $30.29 | 578,565 |
2021-03-05 | $30.09 | $30.68 | $29.79 | $30.62 | $29.48 | 338,384 |
2021-03-04 | $30.23 | $30.43 | $29.45 | $29.74 | $28.63 | 549,364 |
2021-03-03 | $29.99 | $30.63 | $29.99 | $30.18 | $29.06 | 345,818 |
2021-03-02 | $30.28 | $30.36 | $29.92 | $29.92 | $28.81 | 179,485 |
2021-03-01 | $29.90 | $30.40 | $29.90 | $30.27 | $29.14 | 209,449 |
2021-02-26 | $29.74 | $29.93 | $29.22 | $29.42 | $28.33 | 410,907 |
2021-02-25 | $30.37 | $30.55 | $29.71 | $29.74 | $28.63 | 227,085 |
2021-02-24 | $29.93 | $30.41 | $29.90 | $30.33 | $29.20 | 212,697 |
2021-02-23 | $29.63 | $29.96 | $29.54 | $29.80 | $28.69 | 305,746 |
2021-02-22 | $29.25 | $29.84 | $29.25 | $29.75 | $28.64 | 241,336 |
2021-02-19 | $29.11 | $29.45 | $29.11 | $29.41 | $28.31 | 202,106 |
2021-02-18 | $29.12 | $29.24 | $28.95 | $28.98 | $27.89 | 206,505 |
2021-02-17 | $29.22 | $29.36 | $29.07 | $29.29 | $28.19 | 187,514 |
2021-02-16 | $29.58 | $29.58 | $29.30 | $29.35 | $28.25 | 304,053 |
2021-02-12 | $29.19 | $29.43 | $29.19 | $29.39 | $28.29 | 181,490 |
2021-02-11 | $29.45 | $29.54 | $28.89 | $29.30 | $28.20 | 273,459 |
2021-02-10 | $29.48 | $29.53 | $29.16 | $29.29 | $28.19 | 255,627 |
2021-02-09 | $29.13 | $29.44 | $29.03 | $29.37 | $28.27 | 197,371 |
2021-02-08 | $28.71 | $29.18 | $28.70 | $29.15 | $28.06 | 229,421 |
2021-02-05 | $28.60 | $28.60 | $28.30 | $28.58 | $27.51 | 249,566 |
2021-02-04 | $27.81 | $28.38 | $27.81 | $28.36 | $27.30 | 311,765 |
2021-02-03 | $27.75 | $27.82 | $27.41 | $27.77 | $26.73 | 229,153 |
2021-02-02 | $27.77 | $27.80 | $27.43 | $27.71 | $26.67 | 232,148 |
2021-02-01 | $27.41 | $27.63 | $27.01 | $27.51 | $26.48 | 272,905 |
2021-01-29 | $27.63 | $27.72 | $27.07 | $27.09 | $26.07 | 438,525 |
2021-01-28 | $27.89 | $27.98 | $27.46 | $27.60 | $26.56 | 351,040 |
2021-01-27 | $27.87 | $28.02 | $27.64 | $27.73 | $26.69 | 406,176 |
2021-01-26 | $28.37 | $28.47 | $28.01 | $28.26 | $27.20 | 375,994 |
2021-01-25 | $28.17 | $28.55 | $27.93 | $28.22 | $27.16 | 462,689 |
2021-01-22 | $27.75 | $28.29 | $27.66 | $28.28 | $27.21 | 229,583 |
2021-01-21 | $28.37 | $28.37 | $27.90 | $27.99 | $26.93 | 335,133 |
2021-01-20 | $28.28 | $28.45 | $28.11 | $28.28 | $27.21 | 299,092 |
2021-01-19 | $28.40 | $28.41 | $28.13 | $28.24 | $27.17 | 297,561 |
2021-01-15 | $28.22 | $28.26 | $27.86 | $28.17 | $27.10 | 241,632 |
2021-01-14 | $28.22 | $28.67 | $28.22 | $28.47 | $27.39 | 476,540 |
2021-01-13 | $28.33 | $28.33 | $28.01 | $28.07 | $27.01 | 186,974 |
2021-01-12 | $27.96 | $28.35 | $27.87 | $28.30 | $27.23 | 186,671 |
2021-01-11 | $27.55 | $27.89 | $27.55 | $27.86 | $26.81 | 195,718 |
2021-01-08 | $28.23 | $28.23 | $27.49 | $27.83 | $26.78 | 288,758 |
2021-01-07 | $28.26 | $28.28 | $28.02 | $28.11 | $27.05 | 805,575 |
2021-01-06 | $26.97 | $28.40 | $26.97 | $28.17 | $27.10 | 335,297 |
2021-01-05 | $26.29 | $26.91 | $26.29 | $26.73 | $25.72 | 178,747 |
2021-01-04 | $26.72 | $26.78 | $26.00 | $26.31 | $25.31 | 501,631 |
2020-12-31 | $26.49 | $26.66 | $26.30 | $26.60 | $25.59 | 451,615 |
2020-12-30 | $26.42 | $26.63 | $26.38 | $26.48 | $25.48 | 200,044 |
2020-12-29 | $26.78 | $26.81 | $26.20 | $26.36 | $25.33 | 189,026 |
2020-12-28 | $26.77 | $26.89 | $26.58 | $26.72 | $25.68 | 444,453 |
2020-12-24 | $26.62 | $26.65 | $26.37 | $26.55 | $25.52 | 266,864 |
2020-12-23 | $26.25 | $26.54 | $26.21 | $26.48 | $25.45 | 427,543 |
2020-12-22 | $26.16 | $26.21 | $26.00 | $26.13 | $25.11 | 478,229 |
2020-12-21 | $26.12 | $26.26 | $25.87 | $26.12 | $25.10 | 326,280 |
2020-12-18 | $26.88 | $26.95 | $26.54 | $26.59 | $25.43 | 216,949 |
2020-12-17 | $26.78 | $26.84 | $26.56 | $26.81 | $25.64 | 228,685 |
2020-12-16 | $26.84 | $26.85 | $26.58 | $26.68 | $25.51 | 258,036 |
2020-12-15 | $26.24 | $26.78 | $26.20 | $26.78 | $25.61 | 231,979 |
2020-12-14 | $26.48 | $26.55 | $26.07 | $26.09 | $24.95 | 298,971 |
2020-12-11 | $26.15 | $26.32 | $26.01 | $26.20 | $25.05 | 319,916 |
2020-12-10 | $26.09 | $26.36 | $26.04 | $26.31 | $25.16 | 319,259 |
2020-12-09 | $26.40 | $26.57 | $26.11 | $26.29 | $25.14 | 344,765 |
2020-12-08 | $25.86 | $26.25 | $25.76 | $26.24 | $25.09 | 257,381 |
2020-12-07 | $26.04 | $26.07 | $25.81 | $25.96 | $24.82 | 222,353 |
2020-12-04 | $25.61 | $26.13 | $25.57 | $26.11 | $24.97 | 264,672 |
2020-12-03 | $25.40 | $25.62 | $25.30 | $25.47 | $24.36 | 377,444 |
2020-12-02 | $25.05 | $25.37 | $25.05 | $25.28 | $24.17 | 296,899 |
2020-12-01 | $25.18 | $25.43 | $24.98 | $25.13 | $24.03 | 319,896 |
2020-11-30 | $25.35 | $25.43 | $24.81 | $24.86 | $23.77 | 353,667 |
2020-11-27 | $25.70 | $25.70 | $25.29 | $25.47 | $24.36 | 166,053 |
2020-11-25 | $25.82 | $25.82 | $25.44 | $25.60 | $24.48 | 357,928 |
2020-11-24 | $25.41 | $26.04 | $25.41 | $25.90 | $24.77 | 633,106 |
2020-11-23 | $24.78 | $25.26 | $24.78 | $25.11 | $24.01 | 454,605 |
2020-11-20 | $24.64 | $24.73 | $24.52 | $24.64 | $23.50 | 530,538 |
2020-11-19 | $24.69 | $24.80 | $24.41 | $24.76 | $23.62 | 334,885 |
2020-11-18 | $25.15 | $25.26 | $24.68 | $24.68 | $23.54 | 642,900 |
2020-11-17 | $24.78 | $25.16 | $24.57 | $25.08 | $23.92 | 409,523 |
2020-11-16 | $24.78 | $25.08 | $24.70 | $25.04 | $23.88 | 605,576 |
2020-11-13 | $23.90 | $24.39 | $23.90 | $24.28 | $23.16 | 475,092 |
2020-11-12 | $24.09 | $24.09 | $23.49 | $23.72 | $22.62 | 730,303 |
2020-11-11 | $24.63 | $24.63 | $24.05 | $24.30 | $23.18 | 456,947 |
2020-11-10 | $23.87 | $24.58 | $23.80 | $24.45 | $23.32 | 957,331 |
2020-11-09 | $23.68 | $24.38 | $23.63 | $23.70 | $22.61 | 1,170,888 |
2020-11-06 | $22.80 | $22.85 | $22.40 | $22.41 | $21.37 | 426,555 |
2020-11-05 | $22.24 | $22.81 | $22.24 | $22.70 | $21.65 | 483,494 |
2020-11-04 | $22.47 | $22.51 | $22.00 | $22.12 | $21.10 | 821,671 |
2020-11-03 | $22.42 | $22.79 | $22.40 | $22.66 | $21.61 | 600,381 |
2020-11-02 | $21.85 | $22.12 | $21.77 | $22.12 | $21.10 | 560,940 |
2020-10-30 | $21.70 | $21.87 | $21.44 | $21.62 | $20.62 | 583,280 |
2020-10-29 | $21.45 | $21.86 | $21.21 | $21.77 | $20.76 | 637,279 |
2020-10-28 | $21.72 | $21.86 | $21.51 | $21.51 | $20.52 | 601,520 |
2020-10-27 | $22.49 | $22.51 | $22.15 | $22.15 | $21.13 | 452,903 |
2020-10-26 | $22.71 | $22.76 | $22.30 | $22.57 | $21.47 | 533,487 |
2020-10-23 | $22.95 | $23.07 | $22.77 | $22.99 | $21.87 | 452,899 |
2020-10-22 | $22.57 | $22.87 | $22.52 | $22.87 | $21.75 | 936,994 |
2020-10-21 | $22.66 | $22.72 | $22.49 | $22.49 | $21.39 | 333,065 |
2020-10-20 | $22.64 | $22.84 | $22.56 | $22.60 | $21.50 | 993,350 |
2020-10-19 | $22.77 | $22.89 | $22.45 | $22.49 | $21.39 | 308,680 |
2020-10-16 | $22.83 | $22.93 | $22.65 | $22.76 | $21.65 | 296,316 |
2020-10-15 | $22.31 | $22.85 | $22.23 | $22.81 | $21.70 | 355,310 |
2020-10-14 | $22.68 | $22.85 | $22.54 | $22.55 | $21.45 | 352,453 |
2020-10-13 | $22.81 | $22.86 | $22.60 | $22.65 | $21.55 | 293,490 |
2020-10-12 | $22.76 | $23.03 | $22.68 | $22.97 | $21.85 | 282,827 |
2020-10-09 | $22.93 | $23.00 | $22.70 | $22.72 | $21.61 | 319,330 |
2020-10-08 | $22.59 | $22.80 | $22.52 | $22.75 | $21.64 | 477,519 |
2020-10-07 | $22.27 | $22.51 | $22.23 | $22.42 | $21.33 | 321,765 |
2020-10-06 | $22.22 | $22.67 | $22.05 | $22.05 | $20.97 | 539,040 |
2020-10-05 | $21.80 | $22.11 | $21.80 | $22.09 | $21.01 | 279,675 |
2020-10-02 | $20.90 | $21.72 | $20.90 | $21.63 | $20.57 | 297,724 |
2020-10-01 | $21.13 | $21.26 | $20.92 | $21.26 | $20.22 | 383,273 |
2020-09-30 | $21.06 | $21.40 | $20.93 | $21.08 | $20.05 | 452,657 |
2020-09-29 | $21.13 | $21.19 | $20.81 | $21.01 | $19.99 | 336,412 |
2020-09-28 | $20.83 | $21.25 | $20.83 | $21.17 | $20.14 | 272,051 |
2020-09-25 | $20.32 | $20.68 | $20.29 | $20.60 | $19.60 | 415,867 |
2020-09-24 | $20.32 | $20.74 | $20.10 | $20.43 | $19.43 | 753,753 |
2020-09-23 | $20.86 | $21.08 | $20.28 | $20.28 | $19.29 | 479,415 |
2020-09-22 | $20.95 | $21.16 | $20.74 | $20.90 | $19.88 | 409,852 |
2020-09-21 | $21.38 | $21.38 | $20.75 | $20.95 | $19.89 | 436,346 |
2020-09-18 | $21.99 | $22.03 | $21.55 | $21.74 | $20.64 | 308,535 |
2020-09-17 | $21.64 | $21.97 | $21.58 | $21.90 | $20.79 | 471,935 |
2020-09-16 | $21.83 | $22.17 | $21.74 | $21.91 | $20.80 | 306,534 |
2020-09-15 | $21.97 | $21.97 | $21.71 | $21.72 | $20.62 | 233,230 |
2020-09-14 | $21.58 | $21.88 | $21.52 | $21.82 | $20.71 | 268,644 |
2020-09-11 | $21.59 | $21.70 | $21.28 | $21.43 | $20.34 | 371,604 |
2020-09-10 | $21.93 | $21.98 | $21.53 | $21.54 | $20.45 | 437,178 |
2020-09-09 | $21.93 | $22.02 | $21.70 | $21.90 | $20.79 | 297,098 |
2020-09-08 | $22.12 | $22.14 | $21.71 | $21.75 | $20.64 | 281,902 |
2020-09-04 | $22.52 | $22.58 | $22.00 | $22.31 | $21.18 | 338,053 |
2020-09-03 | $22.60 | $22.87 | $22.16 | $22.24 | $21.11 | 649,376 |
2020-09-02 | $22.54 | $22.71 | $22.43 | $22.63 | $21.48 | 377,964 |
2020-09-01 | $22.27 | $22.50 | $22.13 | $22.48 | $21.34 | 359,041 |
2020-08-31 | $22.66 | $22.69 | $22.34 | $22.36 | $21.22 | 305,174 |
2020-08-28 | $22.52 | $22.73 | $22.52 | $22.67 | $21.52 | 429,979 |
2020-08-27 | $22.57 | $22.86 | $22.54 | $22.65 | $21.50 | 359,865 |
2020-08-26 | $22.73 | $22.74 | $22.47 | $22.52 | $21.38 | 338,436 |
2020-08-25 | $22.82 | $22.83 | $22.56 | $22.73 | $21.57 | 453,186 |
2020-08-24 | $22.48 | $22.81 | $22.33 | $22.81 | $21.58 | 567,597 |
2020-08-21 | $22.40 | $22.45 | $22.19 | $22.32 | $21.12 | 477,842 |
2020-08-20 | $22.38 | $22.59 | $22.38 | $22.48 | $21.27 | 431,939 |
2020-08-19 | $22.68 | $22.86 | $22.58 | $22.61 | $21.39 | 289,340 |
2020-08-18 | $23.01 | $23.02 | $22.63 | $22.66 | $21.44 | 430,332 |
2020-08-17 | $23.09 | $23.09 | $22.87 | $23.02 | $21.78 | 364,061 |
2020-08-14 | $22.82 | $23.22 | $22.77 | $23.06 | $21.82 | 314,646 |
2020-08-13 | $23.11 | $23.23 | $22.90 | $22.94 | $21.70 | 645,235 |
2020-08-12 | $23.38 | $23.48 | $23.07 | $23.24 | $21.99 | 335,539 |
2020-08-11 | $23.41 | $23.62 | $23.04 | $23.11 | $21.86 | 492,796 |
2020-08-10 | $22.81 | $23.26 | $22.81 | $23.15 | $21.90 | 418,243 |
2020-08-07 | $22.21 | $22.77 | $22.15 | $22.76 | $21.53 | 339,066 |
2020-08-06 | $22.32 | $22.43 | $22.21 | $22.26 | $21.06 | 380,091 |
2020-08-05 | $22.17 | $22.38 | $22.10 | $22.37 | $21.16 | 314,634 |
2020-08-04 | $21.72 | $21.97 | $21.68 | $21.95 | $20.77 | 295,549 |
2020-08-03 | $21.64 | $21.81 | $21.50 | $21.80 | $20.62 | 357,273 |
2020-07-31 | $21.59 | $21.64 | $21.15 | $21.52 | $20.36 | 342,583 |
2020-07-30 | $21.58 | $21.68 | $21.38 | $21.64 | $20.47 | 210,460 |
2020-07-29 | $21.53 | $21.90 | $21.50 | $21.88 | $20.70 | 383,941 |
2020-07-28 | $21.43 | $21.65 | $21.43 | $21.45 | $20.29 | 232,758 |
2020-07-27 | $21.51 | $21.60 | $21.27 | $21.58 | $20.36 | 215,105 |
2020-07-24 | $21.73 | $21.77 | $21.43 | $21.46 | $20.25 | 324,693 |
2020-07-23 | $21.63 | $21.89 | $21.58 | $21.77 | $20.54 | 291,663 |
2020-07-22 | $21.58 | $21.75 | $21.50 | $21.65 | $20.43 | 290,729 |
2020-07-21 | $21.35 | $21.81 | $21.35 | $21.70 | $20.48 | 251,798 |
2020-07-20 | $21.36 | $21.36 | $21.07 | $21.12 | $19.93 | 223,999 |
2020-07-17 | $21.52 | $21.65 | $21.35 | $21.43 | $20.22 | 234,603 |
2020-07-16 | $21.44 | $21.66 | $21.31 | $21.49 | $20.28 | 330,913 |
2020-07-15 | $21.24 | $21.66 | $21.24 | $21.56 | $20.34 | 389,297 |
2020-07-14 | $20.52 | $20.85 | $20.46 | $20.83 | $19.66 | 235,468 |
2020-07-13 | $20.82 | $21.02 | $20.53 | $20.56 | $19.40 | 482,259 |
2020-07-10 | $20.12 | $20.64 | $20.12 | $20.63 | $19.47 | 337,340 |
2020-07-09 | $20.67 | $20.73 | $19.97 | $20.09 | $18.96 | 586,794 |
2020-07-08 | $20.67 | $20.83 | $20.36 | $20.69 | $19.52 | 301,665 |
2020-07-07 | $20.87 | $20.97 | $20.63 | $20.66 | $19.50 | 273,759 |
2020-07-06 | $21.34 | $21.48 | $20.95 | $21.05 | $19.86 | 236,092 |
2020-07-02 | $21.23 | $21.44 | $20.88 | $20.93 | $19.75 | 426,351 |
2020-07-01 | $21.22 | $21.35 | $20.77 | $20.80 | $19.63 | 279,782 |
2020-06-30 | $20.84 | $21.21 | $20.78 | $21.18 | $19.99 | 274,579 |
2020-06-29 | $20.47 | $20.98 | $20.40 | $20.93 | $19.75 | 364,465 |
2020-06-26 | $20.56 | $20.58 | $20.06 | $20.20 | $19.06 | 482,161 |
2020-06-25 | $20.18 | $20.71 | $20.14 | $20.71 | $19.54 | 330,381 |
2020-06-24 | $20.71 | $20.77 | $20.07 | $20.32 | $19.17 | 542,694 |
2020-06-23 | $21.31 | $21.39 | $20.95 | $20.98 | $19.80 | 280,603 |
2020-06-22 | $20.96 | $21.15 | $20.71 | $21.13 | $19.88 | 322,510 |
2020-06-19 | $21.62 | $21.71 | $20.88 | $21.05 | $19.81 | 299,397 |
2020-06-18 | $21.12 | $21.60 | $21.06 | $21.37 | $20.11 | 290,699 |
2020-06-17 | $21.86 | $21.88 | $21.29 | $21.33 | $20.07 | 371,129 |
2020-06-16 | $22.14 | $22.18 | $21.37 | $21.82 | $20.53 | 282,644 |
2020-06-15 | $20.15 | $21.52 | $20.04 | $21.28 | $20.02 | 632,366 |
2020-06-12 | $21.09 | $21.13 | $20.27 | $20.83 | $19.60 | 1,880,001 |
2020-06-11 | $21.04 | $21.20 | $20.21 | $20.29 | $19.09 | 508,041 |
2020-06-10 | $22.93 | $22.93 | $22.08 | $22.10 | $20.79 | 350,196 |
2020-06-09 | $23.14 | $23.25 | $22.75 | $22.99 | $21.63 | 605,258 |
2020-06-08 | $23.32 | $23.56 | $23.24 | $23.54 | $22.15 | 329,720 |
2020-06-05 | $22.79 | $23.33 | $22.79 | $22.98 | $21.62 | 630,349 |
2020-06-04 | $21.56 | $22.05 | $21.39 | $22.01 | $20.71 | 445,313 |
2020-06-03 | $21.19 | $21.86 | $21.19 | $21.71 | $20.43 | 488,845 |
2020-06-02 | $20.84 | $21.09 | $20.78 | $20.92 | $19.68 | 483,743 |
2020-06-01 | $20.60 | $20.98 | $20.54 | $20.71 | $19.49 | 496,532 |
2020-05-29 | $20.62 | $20.72 | $20.27 | $20.56 | $19.35 | 525,128 |
2020-05-28 | $21.57 | $21.57 | $20.73 | $20.82 | $19.59 | 493,518 |
2020-05-27 | $20.96 | $21.43 | $20.64 | $21.38 | $20.12 | 807,749 |
2020-05-26 | $20.32 | $20.64 | $20.27 | $20.49 | $19.28 | 451,896 |
2020-05-22 | $19.69 | $19.78 | $19.40 | $19.71 | $18.46 | 441,428 |
2020-05-21 | $19.57 | $19.80 | $19.49 | $19.67 | $18.42 | 575,851 |
2020-05-20 | $19.40 | $19.79 | $19.38 | $19.65 | $18.40 | 496,253 |
2020-05-19 | $19.53 | $19.64 | $19.10 | $19.10 | $17.88 | 650,402 |
2020-05-18 | $19.04 | $19.72 | $19.00 | $19.63 | $18.38 | 530,950 |
2020-05-15 | $18.00 | $18.36 | $17.99 | $18.27 | $17.11 | 473,843 |
2020-05-14 | $17.68 | $18.14 | $17.18 | $18.12 | $16.97 | 754,599 |
2020-05-13 | $18.57 | $18.71 | $17.77 | $18.05 | $16.90 | 613,755 |
2020-05-12 | $19.65 | $19.66 | $18.76 | $18.79 | $17.59 | 746,832 |
2020-05-11 | $19.78 | $19.82 | $19.35 | $19.60 | $18.35 | 392,355 |
2020-05-08 | $19.39 | $20.05 | $19.39 | $20.02 | $18.75 | 485,932 |
2020-05-07 | $19.21 | $19.41 | $19.10 | $19.14 | $17.92 | 441,529 |
2020-05-06 | $19.47 | $19.57 | $18.93 | $18.94 | $17.73 | 522,840 |
2020-05-05 | $19.82 | $20.10 | $19.35 | $19.38 | $18.15 | 456,108 |
2020-05-04 | $19.41 | $19.61 | $19.14 | $19.51 | $18.27 | 378,533 |
2020-05-01 | $20.01 | $20.02 | $19.38 | $19.63 | $18.38 | 365,462 |
2020-04-30 | $20.81 | $20.86 | $20.32 | $20.42 | $19.12 | 708,625 |
2020-04-29 | $20.79 | $21.44 | $20.68 | $21.20 | $19.85 | 916,721 |
2020-04-28 | $20.01 | $20.37 | $19.80 | $20.17 | $18.89 | 601,262 |
2020-04-27 | $18.84 | $19.74 | $18.78 | $19.61 | $18.36 | 516,578 |
2020-04-24 | $18.62 | $18.82 | $18.38 | $18.69 | $17.50 | 514,703 |
2020-04-23 | $18.37 | $18.86 | $18.37 | $18.53 | $17.35 | 545,358 |
2020-04-22 | $18.57 | $18.58 | $18.22 | $18.31 | $17.15 | 796,873 |
2020-04-21 | $17.96 | $18.35 | $17.83 | $18.21 | $17.05 | 638,124 |
2020-04-20 | $18.44 | $18.86 | $18.28 | $18.50 | $17.30 | 633,741 |
2020-04-17 | $18.52 | $18.98 | $18.52 | $18.83 | $17.61 | 572,690 |
2020-04-16 | $18.26 | $18.35 | $17.66 | $17.94 | $16.78 | 643,833 |
2020-04-15 | $18.53 | $18.59 | $18.05 | $18.21 | $17.03 | 698,910 |
2020-04-14 | $19.40 | $19.59 | $18.99 | $19.18 | $17.94 | 772,367 |
2020-04-13 | $19.51 | $19.57 | $18.81 | $18.99 | $17.76 | 589,306 |
2020-04-09 | $19.00 | $19.69 | $19.00 | $19.61 | $18.34 | 663,253 |
2020-04-08 | $18.07 | $18.72 | $17.91 | $18.57 | $17.36 | 2,030,078 |
2020-04-07 | $18.28 | $18.80 | $17.71 | $17.85 | $16.69 | 1,161,546 |
2020-04-06 | $17.16 | $17.78 | $17.16 | $17.70 | $16.55 | 932,396 |
2020-04-03 | $16.99 | $17.13 | $16.20 | $16.54 | $15.47 | 595,756 |
2020-04-02 | $16.78 | $17.58 | $16.62 | $17.07 | $15.96 | 521,267 |
2020-04-01 | $17.12 | $17.40 | $16.72 | $16.87 | $15.78 | 617,925 |
2020-03-31 | $17.98 | $18.19 | $17.66 | $18.02 | $16.85 | 739,507 |
2020-03-30 | $17.84 | $18.10 | $17.42 | $18.08 | $16.91 | 913,411 |
2020-03-27 | $17.89 | $18.27 | $17.52 | $17.75 | $16.60 | 934,129 |
2020-03-26 | $17.55 | $18.61 | $17.55 | $18.52 | $17.32 | 1,233,496 |
2020-03-25 | $17.40 | $18.23 | $16.91 | $17.46 | $16.33 | 908,586 |
2020-03-24 | $16.68 | $17.27 | $16.25 | $17.27 | $16.15 | 897,074 |
2020-03-23 | $16.48 | $16.55 | $15.49 | $15.92 | $14.89 | 1,127,350 |
2020-03-20 | $17.37 | $17.73 | $16.38 | $16.44 | $15.37 | 800,327 |
2020-03-19 | $16.08 | $17.51 | $15.75 | $17.24 | $16.12 | 848,612 |
2020-03-18 | $17.21 | $17.72 | $15.99 | $16.65 | $15.57 | 837,047 |
2020-03-17 | $17.46 | $18.49 | $16.83 | $18.49 | $17.29 | 902,543 |
2020-03-16 | $16.81 | $18.23 | $16.64 | $17.15 | $16.04 | 1,114,702 |
2020-03-13 | $18.57 | $19.52 | $17.96 | $19.52 | $18.25 | 988,400 |
2020-03-12 | $18.78 | $19.14 | $17.71 | $17.71 | $16.56 | 1,000,153 |
2020-03-11 | $20.99 | $21.22 | $20.12 | $20.29 | $18.97 | 768,203 |
2020-03-10 | $21.72 | $21.80 | $20.62 | $21.65 | $20.24 | 652,905 |
2020-03-09 | $21.60 | $21.89 | $20.97 | $20.98 | $19.62 | 709,060 |
2020-03-06 | $23.13 | $23.66 | $22.93 | $23.40 | $21.88 | 382,549 |
2020-03-05 | $24.18 | $24.27 | $23.52 | $23.79 | $22.25 | 315,482 |
2020-03-04 | $24.53 | $24.73 | $24.16 | $24.73 | $23.12 | 354,698 |
2020-03-03 | $24.66 | $25.11 | $23.89 | $24.12 | $22.55 | 357,480 |
2020-03-02 | $24.16 | $24.66 | $23.69 | $24.64 | $23.04 | 465,766 |
2020-02-28 | $23.79 | $24.26 | $23.61 | $24.01 | $22.45 | 733,194 |
2020-02-27 | $25.03 | $25.46 | $24.47 | $24.47 | $22.88 | 805,306 |
2020-02-26 | $26.00 | $26.11 | $25.45 | $25.45 | $23.80 | 324,199 |
2020-02-25 | $26.93 | $26.93 | $25.78 | $25.89 | $24.21 | 421,754 |
2020-02-24 | $26.88 | $27.02 | $26.78 | $26.90 | $25.10 | 265,864 |
2020-02-21 | $27.82 | $27.82 | $27.56 | $27.65 | $25.80 | 257,868 |
2020-02-20 | $27.62 | $27.91 | $27.60 | $27.88 | $26.01 | 238,282 |
2020-02-19 | $27.69 | $27.75 | $27.57 | $27.66 | $25.80 | 326,001 |
2020-02-18 | $27.64 | $27.68 | $27.38 | $27.53 | $25.68 | 208,618 |
2020-02-14 | $27.82 | $27.87 | $27.60 | $27.68 | $25.82 | 318,054 |
2020-02-13 | $27.65 | $27.83 | $27.63 | $27.80 | $25.94 | 177,663 |
2020-02-12 | $27.78 | $27.89 | $27.73 | $27.78 | $25.92 | 264,638 |
2020-02-11 | $27.57 | $27.81 | $27.51 | $27.64 | $25.79 | 152,940 |
2020-02-10 | $27.30 | $27.46 | $27.30 | $27.42 | $25.58 | 189,002 |
2020-02-07 | $27.57 | $27.58 | $27.25 | $27.33 | $25.50 | 174,839 |
2020-02-06 | $27.96 | $28.00 | $27.66 | $27.67 | $25.81 | 261,396 |
2020-02-05 | $27.51 | $27.86 | $27.51 | $27.82 | $25.95 | 192,881 |
2020-02-04 | $27.33 | $27.43 | $27.25 | $27.28 | $25.45 | 172,860 |
2020-02-03 | $26.93 | $27.17 | $26.93 | $27.05 | $25.24 | 345,468 |
2020-01-31 | $27.30 | $27.30 | $26.70 | $26.77 | $24.97 | 286,656 |
2020-01-30 | $27.26 | $27.43 | $27.12 | $27.43 | $25.59 | 246,533 |
2020-01-29 | $27.70 | $27.73 | $27.43 | $27.43 | $25.59 | 188,947 |
2020-01-28 | $27.65 | $27.77 | $27.60 | $27.62 | $25.77 | 221,531 |
2020-01-27 | $27.50 | $27.68 | $27.45 | $27.51 | $25.66 | 226,639 |
2020-01-24 | $28.32 | $28.32 | $27.73 | $27.90 | $26.03 | 257,933 |
2020-01-23 | $28.25 | $28.36 | $27.93 | $28.26 | $26.36 | 470,126 |
2020-01-22 | $28.46 | $28.47 | $28.26 | $28.32 | $26.42 | 152,155 |
2020-01-21 | $28.66 | $28.66 | $28.37 | $28.37 | $26.47 | 239,842 |
2020-01-17 | $28.91 | $28.98 | $28.72 | $28.77 | $26.82 | 263,824 |
2020-01-16 | $28.67 | $28.95 | $28.67 | $28.87 | $26.91 | 317,012 |
2020-01-15 | $28.38 | $28.61 | $28.33 | $28.51 | $26.57 | 258,429 |
2020-01-14 | $28.27 | $28.55 | $28.22 | $28.42 | $26.49 | 460,428 |
2020-01-13 | $28.07 | $28.34 | $27.97 | $28.32 | $26.40 | 216,108 |
2020-01-10 | $28.19 | $28.19 | $27.95 | $28.05 | $26.15 | 230,656 |
2020-01-09 | $28.42 | $28.42 | $28.16 | $28.21 | $26.29 | 461,032 |
2020-01-08 | $28.35 | $28.44 | $28.26 | $28.30 | $26.38 | 283,703 |
2020-01-07 | $28.42 | $28.42 | $28.22 | $28.30 | $26.38 | 123,811 |
2020-01-06 | $28.31 | $28.54 | $28.20 | $28.50 | $26.57 | 156,668 |
2020-01-03 | $28.31 | $28.47 | $28.25 | $28.44 | $26.51 | 249,338 |
2020-01-02 | $28.86 | $28.86 | $28.33 | $28.51 | $26.57 | 570,544 |
2019-12-31 | $28.50 | $28.77 | $28.50 | $28.68 | $26.73 | 101,403 |
2019-12-30 | $28.62 | $28.68 | $28.50 | $28.60 | $26.66 | 476,736 |
2019-12-27 | $28.75 | $28.75 | $28.51 | $28.58 | $26.64 | 113,433 |
2019-12-26 | $28.72 | $28.73 | $28.61 | $28.65 | $26.70 | 113,647 |
2019-12-24 | $28.66 | $28.67 | $28.59 | $28.64 | $26.70 | 67,753 |
2019-12-23 | $28.65 | $28.65 | $28.50 | $28.64 | $26.70 | 145,493 |
2019-12-20 | $28.76 | $28.88 | $28.70 | $28.79 | $26.69 | 176,389 |
2019-12-19 | $28.68 | $28.71 | $28.61 | $28.69 | $26.59 | 133,597 |
2019-12-18 | $28.59 | $28.72 | $28.52 | $28.70 | $26.60 | 154,319 |
2019-12-17 | $28.43 | $28.54 | $28.40 | $28.54 | $26.45 | 184,350 |
2019-12-16 | $28.44 | $28.57 | $28.38 | $28.41 | $26.33 | 169,664 |
2019-12-13 | $28.46 | $28.50 | $28.17 | $28.27 | $26.20 | 160,673 |
2019-12-12 | $28.32 | $28.68 | $28.28 | $28.47 | $26.39 | 225,683 |
2019-12-11 | $28.40 | $28.41 | $28.26 | $28.33 | $26.26 | 162,047 |
2019-12-10 | $28.33 | $28.41 | $28.28 | $28.34 | $26.27 | 214,888 |
2019-12-09 | $28.39 | $28.47 | $28.33 | $28.37 | $26.30 | 132,933 |
2019-12-06 | $28.35 | $28.59 | $28.35 | $28.44 | $26.36 | 232,007 |
2019-12-05 | $28.14 | $28.21 | $28.07 | $28.16 | $26.10 | 161,826 |
2019-12-04 | $28.02 | $28.26 | $28.02 | $28.04 | $25.99 | 165,090 |
2019-12-03 | $27.79 | $27.92 | $27.64 | $27.92 | $25.88 | 250,963 |
2019-12-02 | $28.28 | $28.30 | $28.01 | $28.05 | $26.00 | 168,149 |
2019-11-29 | $28.39 | $28.40 | $28.23 | $28.23 | $26.17 | 68,731 |
2019-11-27 | $28.30 | $28.44 | $28.30 | $28.41 | $26.33 | 167,801 |
2019-11-26 | $28.14 | $28.33 | $28.13 | $28.17 | $26.11 | 172,191 |
2019-11-25 | $27.75 | $28.20 | $27.75 | $28.13 | $26.07 | 270,953 |
2019-11-22 | $27.72 | $27.77 | $27.62 | $27.69 | $25.62 | 205,945 |
2019-11-21 | $27.88 | $27.88 | $27.58 | $27.66 | $25.59 | 500,982 |
2019-11-20 | $27.91 | $28.00 | $27.69 | $27.84 | $25.76 | 171,685 |
2019-11-19 | $28.09 | $28.11 | $27.95 | $27.99 | $25.89 | 147,016 |
2019-11-18 | $28.05 | $28.07 | $27.97 | $28.06 | $25.96 | 152,551 |
2019-11-15 | $28.17 | $28.20 | $28.01 | $28.12 | $26.01 | 120,638 |
2019-11-14 | $27.93 | $28.15 | $27.93 | $28.04 | $25.94 | 154,469 |
2019-11-13 | $27.98 | $28.02 | $27.84 | $27.97 | $25.88 | 149,417 |
2019-11-12 | $28.24 | $28.33 | $28.11 | $28.12 | $26.01 | 144,386 |
2019-11-11 | $28.08 | $28.24 | $28.08 | $28.23 | $26.12 | 108,612 |
2019-11-08 | $28.21 | $28.33 | $28.12 | $28.27 | $26.15 | 115,840 |
2019-11-07 | $28.42 | $28.52 | $28.21 | $28.30 | $26.18 | 158,491 |
2019-11-06 | $28.29 | $28.31 | $28.13 | $28.21 | $26.10 | 156,585 |
2019-11-05 | $28.35 | $28.55 | $28.33 | $28.38 | $26.25 | 186,349 |
2019-11-04 | $28.25 | $28.33 | $28.19 | $28.32 | $26.20 | 184,777 |
2019-11-01 | $27.86 | $28.10 | $27.81 | $28.09 | $25.99 | 227,909 |
2019-10-31 | $27.93 | $27.93 | $27.53 | $27.74 | $25.66 | 184,004 |
2019-10-30 | $28.04 | $28.04 | $27.78 | $27.97 | $25.88 | 167,027 |
2019-10-29 | $27.88 | $28.14 | $27.86 | $28.08 | $25.98 | 241,164 |
2019-10-28 | $27.85 | $28.04 | $27.85 | $27.95 | $25.86 | 253,504 |
2019-10-25 | $27.64 | $27.86 | $27.60 | $27.77 | $25.69 | 254,098 |
2019-10-24 | $27.87 | $27.87 | $27.54 | $27.67 | $25.60 | 154,409 |
2019-10-23 | $27.62 | $27.78 | $27.57 | $27.78 | $25.70 | 254,029 |
2019-10-22 | $27.57 | $27.73 | $27.42 | $27.62 | $25.55 | 157,915 |
2019-10-21 | $27.51 | $27.70 | $27.51 | $27.57 | $25.46 | 511,040 |
2019-10-18 | $27.23 | $27.34 | $27.10 | $27.32 | $25.23 | 164,654 |
2019-10-17 | $27.19 | $27.36 | $27.12 | $27.32 | $25.23 | 197,723 |
2019-10-16 | $26.95 | $27.16 | $26.95 | $27.07 | $25.00 | 167,187 |
2019-10-15 | $26.89 | $27.11 | $26.78 | $26.98 | $24.91 | 220,401 |
2019-10-14 | $26.87 | $26.89 | $26.70 | $26.79 | $24.74 | 130,442 |
2019-10-11 | $26.81 | $27.21 | $26.81 | $26.96 | $24.90 | 247,962 |
2019-10-10 | $26.46 | $26.65 | $26.41 | $26.49 | $24.46 | 216,354 |
2019-10-09 | $26.45 | $26.48 | $26.30 | $26.37 | $24.35 | 164,547 |
2019-10-08 | $26.45 | $26.47 | $26.22 | $26.28 | $24.27 | 134,070 |
2019-10-07 | $26.71 | $26.85 | $26.57 | $26.67 | $24.63 | 137,033 |
2019-10-04 | $26.58 | $26.77 | $26.43 | $26.77 | $24.72 | 107,910 |
2019-10-03 | $26.50 | $26.58 | $26.21 | $26.54 | $24.51 | 214,164 |
2019-10-02 | $26.74 | $26.74 | $26.38 | $26.57 | $24.54 | 226,488 |
2019-10-01 | $27.46 | $27.63 | $26.82 | $26.85 | $24.79 | 163,261 |
2019-09-30 | $27.26 | $27.49 | $27.26 | $27.37 | $25.27 | 138,385 |
2019-09-27 | $27.42 | $27.50 | $27.14 | $27.27 | $25.18 | 119,584 |
2019-09-26 | $27.47 | $27.47 | $27.20 | $27.33 | $25.24 | 178,789 |
2019-09-25 | $27.09 | $27.51 | $27.08 | $27.44 | $25.34 | 105,488 |
2019-09-24 | $27.49 | $27.49 | $27.06 | $27.13 | $25.05 | 178,532 |
2019-09-23 | $27.34 | $27.62 | $27.22 | $27.49 | $25.28 | 105,237 |
2019-09-20 | $27.50 | $27.64 | $27.35 | $27.44 | $25.24 | 239,229 |
2019-09-19 | $27.63 | $27.80 | $27.47 | $27.47 | $25.26 | 117,429 |
2019-09-18 | $27.81 | $27.81 | $27.40 | $27.61 | $25.39 | 180,453 |
2019-09-17 | $27.89 | $27.89 | $27.62 | $27.79 | $25.56 | 229,393 |
2019-09-16 | $27.87 | $27.99 | $27.78 | $27.89 | $25.65 | 154,336 |
2019-09-13 | $27.84 | $28.07 | $27.78 | $27.78 | $25.55 | 147,059 |
2019-09-12 | $27.79 | $27.80 | $27.46 | $27.72 | $25.49 | 190,405 |
2019-09-11 | $27.28 | $27.75 | $27.11 | $27.75 | $25.52 | 222,205 |
2019-09-10 | $26.80 | $27.19 | $26.77 | $27.19 | $25.01 | 178,473 |
2019-09-09 | $26.39 | $26.79 | $26.38 | $26.76 | $24.61 | 139,642 |
2019-09-06 | $26.40 | $26.48 | $26.29 | $26.29 | $24.18 | 192,575 |
2019-09-05 | $26.13 | $26.55 | $26.13 | $26.38 | $24.26 | 238,280 |
2019-09-04 | $25.84 | $25.94 | $25.80 | $25.90 | $23.82 | 227,562 |
2019-09-03 | $25.67 | $25.81 | $25.51 | $25.65 | $23.59 | 238,172 |
2019-08-30 | $26.00 | $26.16 | $25.83 | $25.89 | $23.81 | 166,296 |
2019-08-29 | $25.67 | $25.93 | $25.67 | $25.86 | $23.78 | 218,578 |
2019-08-28 | $25.04 | $25.55 | $25.04 | $25.46 | $23.42 | 239,080 |
2019-08-27 | $25.63 | $25.65 | $25.12 | $25.12 | $23.10 | 195,098 |
2019-08-26 | $25.53 | $25.53 | $25.34 | $25.51 | $23.41 | 409,979 |
2019-08-23 | $25.89 | $25.99 | $25.19 | $25.27 | $23.19 | 196,307 |
2019-08-22 | $26.01 | $26.15 | $25.88 | $25.99 | $23.85 | 157,133 |
2019-08-21 | $25.99 | $25.99 | $25.86 | $25.95 | $23.81 | 158,120 |
2019-08-20 | $25.95 | $25.95 | $25.76 | $25.79 | $23.66 | 152,462 |
2019-08-19 | $25.98 | $26.10 | $25.96 | $25.99 | $23.85 | 161,631 |
2019-08-16 | $25.31 | $25.76 | $25.31 | $25.74 | $23.62 | 166,234 |
2019-08-15 | $25.43 | $25.43 | $25.07 | $25.21 | $23.13 | 304,142 |
2019-08-14 | $25.61 | $25.61 | $25.29 | $25.33 | $23.24 | 303,224 |
2019-08-13 | $25.73 | $26.33 | $25.73 | $25.98 | $23.84 | 451,736 |
2019-08-12 | $25.86 | $25.89 | $25.68 | $25.80 | $23.67 | 161,183 |
2019-08-09 | $26.35 | $26.35 | $25.97 | $26.01 | $23.86 | 133,728 |
2019-08-08 | $26.05 | $26.41 | $26.02 | $26.41 | $24.23 | 170,020 |
2019-08-07 | $25.69 | $25.94 | $25.48 | $25.86 | $23.73 | 214,477 |
2019-08-06 | $25.96 | $26.04 | $25.62 | $25.94 | $23.80 | 207,683 |
2019-08-05 | $26.10 | $26.18 | $25.50 | $25.76 | $23.64 | 239,328 |
2019-08-02 | $26.60 | $26.63 | $26.34 | $26.51 | $24.32 | 163,777 |
2019-08-01 | $27.25 | $27.37 | $26.64 | $26.70 | $24.50 | 543,396 |
2019-07-31 | $27.43 | $27.62 | $27.07 | $27.21 | $24.97 | 559,856 |
2019-07-30 | $27.04 | $27.44 | $26.97 | $27.43 | $25.17 | 292,154 |
2019-07-29 | $27.29 | $27.32 | $27.14 | $27.20 | $24.96 | 209,042 |
2019-07-26 | $27.03 | $27.30 | $27.03 | $27.25 | $25.00 | 162,503 |
2019-07-25 | $27.25 | $27.28 | $26.92 | $26.98 | $24.75 | 145,685 |
2019-07-24 | $26.79 | $27.27 | $26.79 | $27.23 | $24.98 | 183,625 |
2019-07-23 | $26.73 | $26.86 | $26.66 | $26.86 | $24.64 | 232,556 |
2019-07-22 | $26.88 | $26.92 | $26.66 | $26.68 | $24.41 | 181,311 |
2019-07-19 | $26.90 | $27.05 | $26.79 | $26.79 | $24.51 | 174,826 |
2019-07-18 | $26.81 | $26.90 | $26.73 | $26.85 | $24.57 | 153,545 |
2019-07-17 | $27.05 | $27.05 | $26.78 | $26.86 | $24.58 | 163,446 |
2019-07-16 | $26.99 | $27.21 | $26.90 | $27.05 | $24.75 | 172,396 |
2019-07-15 | $27.15 | $27.15 | $26.87 | $27.00 | $24.70 | 181,900 |
2019-07-12 | $26.90 | $27.19 | $26.89 | $27.11 | $24.80 | 135,613 |
2019-07-11 | $27.04 | $27.06 | $26.77 | $26.84 | $24.56 | 197,837 |
2019-07-10 | $27.11 | $27.17 | $26.96 | $27.01 | $24.71 | 172,550 |
2019-07-09 | $27.03 | $27.08 | $26.90 | $26.98 | $24.69 | 176,539 |
2019-07-08 | $27.25 | $27.33 | $27.10 | $27.13 | $24.82 | 179,718 |
2019-07-05 | $27.08 | $27.34 | $26.93 | $27.34 | $25.02 | 136,009 |
2019-07-03 | $27.01 | $27.21 | $27.01 | $27.19 | $24.88 | 150,593 |
2019-07-02 | $27.08 | $27.08 | $26.85 | $27.00 | $24.70 | 308,273 |
2019-07-01 | $27.39 | $27.44 | $26.93 | $27.07 | $24.77 | 210,730 |
2019-06-28 | $26.83 | $27.16 | $26.82 | $27.11 | $24.80 | 195,132 |
2019-06-27 | $26.39 | $26.78 | $26.39 | $26.78 | $24.50 | 191,884 |
2019-06-26 | $26.50 | $26.52 | $26.30 | $26.30 | $24.06 | 140,774 |
2019-06-25 | $26.53 | $26.55 | $26.37 | $26.37 | $24.13 | 143,717 |
2019-06-24 | $26.83 | $26.88 | $26.48 | $26.50 | $24.25 | 164,026 |
2019-06-21 | $27.06 | $27.07 | $26.82 | $26.85 | $24.48 | 195,831 |
2019-06-20 | $27.24 | $27.24 | $27.00 | $27.09 | $24.70 | 197,152 |
2019-06-19 | $26.97 | $27.02 | $26.86 | $27.01 | $24.63 | 172,449 |
2019-06-18 | $26.89 | $27.19 | $26.89 | $26.95 | $24.57 | 153,937 |
2019-06-17 | $26.76 | $26.83 | $26.67 | $26.71 | $24.35 | 167,689 |
2019-06-14 | $26.87 | $26.87 | $26.68 | $26.68 | $24.32 | 133,146 |
2019-06-13 | $26.74 | $26.89 | $26.70 | $26.84 | $24.47 | 130,782 |
2019-06-12 | $26.63 | $26.70 | $26.53 | $26.62 | $24.27 | 241,101 |
2019-06-11 | $26.76 | $26.89 | $26.57 | $26.61 | $24.26 | 216,064 |
2019-06-10 | $26.53 | $26.73 | $26.51 | $26.56 | $24.21 | 211,203 |
2019-06-07 | $26.41 | $26.59 | $26.36 | $26.46 | $24.12 | 194,853 |
2019-06-06 | $26.37 | $26.43 | $26.01 | $26.31 | $23.99 | 169,829 |
2019-06-05 | $26.53 | $26.53 | $26.11 | $26.32 | $24.00 | 210,307 |
2019-06-04 | $26.06 | $26.50 | $26.06 | $26.48 | $24.14 | 423,521 |
2019-06-03 | $25.63 | $25.93 | $25.61 | $25.84 | $23.56 | 382,478 |
2019-05-31 | $25.65 | $25.70 | $25.48 | $25.57 | $23.31 | 769,236 |
2019-05-30 | $26.11 | $26.22 | $25.80 | $25.92 | $23.63 | 169,341 |
2019-05-29 | $26.17 | $26.21 | $25.88 | $26.01 | $23.71 | 223,569 |
2019-05-28 | $26.62 | $26.66 | $26.31 | $26.31 | $23.99 | 231,284 |
2019-05-24 | $26.63 | $26.71 | $26.50 | $26.60 | $24.20 | 108,129 |
2019-05-23 | $26.80 | $26.80 | $26.37 | $26.50 | $24.11 | 149,969 |
2019-05-22 | $27.23 | $27.24 | $26.94 | $27.01 | $24.57 | 129,894 |
2019-05-21 | $27.10 | $27.32 | $27.09 | $27.28 | $24.81 | 196,346 |
2019-05-20 | $27.10 | $27.13 | $26.92 | $26.99 | $24.55 | 205,121 |
2019-05-17 | $27.34 | $27.49 | $27.15 | $27.21 | $24.75 | 160,784 |
2019-05-16 | $27.48 | $27.71 | $27.43 | $27.46 | $24.98 | 149,694 |
2019-05-15 | $27.20 | $27.45 | $27.10 | $27.42 | $24.94 | 171,946 |
2019-05-14 | $27.11 | $27.42 | $27.06 | $27.36 | $24.89 | 242,636 |
2019-05-13 | $27.35 | $27.39 | $26.95 | $27.08 | $24.63 | 223,506 |
2019-05-10 | $27.61 | $27.78 | $27.33 | $27.77 | $25.26 | 147,134 |
2019-05-09 | $27.52 | $27.76 | $27.34 | $27.72 | $25.21 | 336,071 |
2019-05-08 | $27.86 | $27.98 | $27.73 | $27.74 | $25.23 | 155,542 |
2019-05-07 | $28.17 | $28.27 | $27.70 | $27.87 | $25.35 | 198,282 |
2019-05-06 | $28.03 | $28.45 | $28.03 | $28.36 | $25.80 | 225,227 |
2019-05-03 | $27.95 | $28.38 | $27.95 | $28.37 | $25.81 | 197,400 |
2019-05-02 | $27.84 | $27.96 | $27.57 | $27.79 | $25.28 | 236,941 |
2019-05-01 | $28.22 | $28.22 | $27.85 | $27.85 | $25.33 | 257,966 |
2019-04-30 | $28.27 | $28.34 | $27.97 | $28.17 | $25.62 | 472,983 |
2019-04-29 | $28.23 | $28.38 | $28.19 | $28.29 | $25.73 | 330,255 |
2019-04-26 | $27.88 | $28.21 | $27.88 | $28.19 | $25.64 | 132,482 |
2019-04-25 | $28.19 | $28.20 | $27.75 | $27.87 | $25.35 | 147,227 |
2019-04-24 | $28.24 | $28.43 | $28.19 | $28.28 | $25.72 | 193,010 |
2019-04-23 | $27.91 | $28.32 | $27.91 | $28.21 | $25.66 | 178,986 |
2019-04-22 | $28.24 | $28.28 | $27.85 | $27.98 | $25.38 | 165,356 |
2019-04-18 | $28.38 | $28.40 | $28.19 | $28.29 | $25.67 | 218,128 |
2019-04-17 | $28.47 | $28.47 | $28.26 | $28.37 | $25.74 | 140,023 |
2019-04-16 | $28.37 | $28.41 | $28.24 | $28.38 | $25.75 | 176,956 |
2019-04-15 | $28.45 | $28.49 | $28.25 | $28.33 | $25.70 | 186,144 |
2019-04-12 | $28.45 | $28.52 | $28.32 | $28.44 | $25.80 | 156,764 |
2019-04-11 | $28.32 | $28.40 | $28.26 | $28.33 | $25.70 | 169,580 |
2019-04-10 | $27.97 | $28.35 | $27.97 | $28.32 | $25.69 | 132,187 |
2019-04-09 | $28.21 | $28.27 | $27.91 | $27.96 | $25.37 | 175,511 |
2019-04-08 | $28.28 | $28.36 | $28.21 | $28.29 | $25.67 | 187,388 |
2019-04-05 | $28.19 | $28.38 | $28.16 | $28.35 | $25.72 | 183,555 |
2019-04-04 | $27.87 | $28.12 | $27.87 | $28.12 | $25.51 | 171,363 |
2019-04-03 | $27.94 | $28.03 | $27.79 | $27.85 | $25.27 | 224,438 |
2019-04-02 | $27.94 | $27.94 | $27.66 | $27.76 | $25.18 | 185,976 |
2019-04-01 | $27.72 | $27.94 | $27.67 | $27.94 | $25.35 | 187,488 |
2019-03-29 | $27.69 | $27.76 | $27.42 | $27.54 | $24.98 | 294,744 |
2019-03-28 | $27.43 | $27.61 | $27.28 | $27.53 | $24.98 | 259,719 |
2019-03-27 | $27.27 | $27.44 | $27.09 | $27.33 | $24.79 | 335,533 |
2019-03-26 | $27.07 | $27.40 | $27.07 | $27.25 | $24.72 | 192,392 |
2019-03-25 | $26.80 | $27.05 | $26.60 | $26.88 | $24.38 | 188,382 |
2019-03-22 | $27.49 | $27.54 | $26.81 | $26.81 | $24.32 | 369,878 |
2019-03-21 | $27.27 | $27.79 | $27.27 | $27.65 | $25.08 | 172,777 |
2019-03-20 | $27.59 | $27.67 | $27.19 | $27.34 | $24.80 | 152,074 |
2019-03-19 | $27.89 | $27.90 | $27.56 | $27.61 | $25.04 | 213,480 |
2019-03-18 | $27.69 | $27.86 | $27.57 | $27.79 | $25.21 | 165,233 |
2019-03-15 | $27.66 | $27.82 | $27.58 | $27.66 | $25.09 | 213,860 |
2019-03-14 | $27.83 | $27.84 | $27.60 | $27.64 | $25.07 | 303,381 |
2019-03-13 | $27.81 | $27.95 | $27.80 | $27.85 | $25.26 | 179,670 |
2019-03-12 | $27.84 | $27.90 | $27.70 | $27.76 | $25.18 | 403,891 |
2019-03-11 | $27.52 | $27.86 | $27.50 | $27.86 | $25.27 | 220,949 |
2019-03-08 | $27.38 | $27.46 | $27.31 | $27.46 | $24.91 | 179,679 |
2019-03-07 | $27.76 | $27.76 | $27.46 | $27.48 | $24.93 | 240,066 |
2019-03-06 | $28.17 | $28.21 | $27.76 | $27.78 | $25.20 | 221,800 |
2019-03-05 | $28.29 | $28.30 | $28.14 | $28.17 | $25.55 | 160,520 |
2019-03-04 | $28.52 | $28.52 | $28.10 | $28.26 | $25.63 | 201,176 |
2019-03-01 | $28.54 | $28.60 | $28.25 | $28.45 | $25.81 | 154,500 |
2019-02-28 | $28.42 | $28.45 | $28.24 | $28.35 | $25.71 | 208,866 |
2019-02-27 | $28.35 | $28.46 | $28.28 | $28.42 | $25.78 | 162,962 |
2019-02-26 | $28.66 | $28.69 | $28.43 | $28.45 | $25.81 | 167,009 |
2019-02-25 | $28.92 | $28.98 | $28.67 | $28.69 | $26.02 | 197,386 |
2019-02-22 | $28.65 | $28.86 | $28.63 | $28.82 | $26.14 | 273,588 |
2019-02-21 | $28.60 | $28.61 | $28.40 | $28.54 | $25.89 | 226,611 |
2019-02-20 | $28.42 | $28.69 | $28.42 | $28.63 | $25.97 | 811,790 |
2019-02-19 | $28.17 | $28.49 | $28.14 | $28.43 | $25.79 | 366,409 |
2019-02-15 | $28.04 | $28.32 | $27.99 | $28.27 | $25.64 | 720,399 |
2019-02-14 | $27.67 | $27.99 | $27.66 | $27.86 | $25.27 | 286,866 |
2019-02-13 | $27.79 | $27.89 | $27.70 | $27.84 | $25.25 | 253,082 |
2019-02-12 | $27.59 | $27.78 | $27.55 | $27.72 | $25.14 | 311,970 |
2019-02-11 | $27.33 | $27.47 | $27.23 | $27.45 | $24.89 | 179,054 |
2019-02-08 | $27.20 | $27.33 | $27.07 | $27.26 | $24.72 | 226,425 |
2019-02-07 | $27.37 | $27.44 | $27.07 | $27.32 | $24.78 | 306,732 |
2019-02-06 | $27.51 | $27.54 | $27.42 | $27.48 | $24.92 | 269,320 |
2019-02-05 | $27.45 | $27.54 | $27.29 | $27.53 | $24.97 | 314,950 |
2019-02-04 | $27.17 | $27.42 | $27.07 | $27.41 | $24.86 | 312,005 |
2019-02-01 | $27.28 | $27.29 | $27.05 | $27.18 | $24.65 | 316,311 |
2019-01-31 | $27.00 | $27.25 | $26.94 | $27.23 | $24.69 | 216,725 |
2019-01-30 | $27.00 | $27.15 | $26.74 | $27.05 | $24.53 | 264,040 |
2019-01-29 | $26.96 | $27.01 | $26.87 | $26.94 | $24.43 | 189,782 |
2019-01-28 | $26.85 | $27.04 | $26.77 | $26.99 | $24.48 | 353,666 |
2019-01-25 | $26.99 | $27.17 | $26.99 | $27.08 | $24.56 | 528,291 |
2019-01-24 | $26.69 | $26.86 | $26.63 | $26.82 | $24.32 | 195,954 |
2019-01-23 | $26.83 | $26.89 | $26.52 | $26.71 | $24.22 | 213,196 |
2019-01-22 | $27.01 | $27.05 | $26.61 | $26.72 | $24.23 | 225,145 |
2019-01-18 | $27.02 | $27.30 | $26.98 | $27.18 | $24.63 | 278,018 |
2019-01-17 | $26.57 | $26.97 | $26.57 | $26.89 | $24.37 | 351,176 |
2019-01-16 | $26.50 | $26.76 | $26.48 | $26.67 | $24.17 | 258,206 |
2019-01-15 | $26.38 | $26.49 | $26.25 | $26.44 | $23.96 | 253,696 |
2019-01-14 | $26.39 | $26.55 | $26.31 | $26.38 | $23.91 | 156,193 |
2019-01-11 | $26.40 | $26.59 | $26.33 | $26.52 | $24.03 | 287,725 |
2019-01-10 | $26.23 | $26.49 | $26.14 | $26.49 | $24.01 | 380,809 |
2019-01-09 | $26.28 | $26.42 | $26.16 | $26.38 | $23.91 | 325,843 |
2019-01-08 | $25.96 | $26.16 | $25.81 | $26.16 | $23.71 | 253,719 |
2019-01-07 | $25.38 | $25.89 | $25.30 | $25.71 | $23.30 | 523,550 |
2019-01-04 | $24.83 | $25.45 | $24.83 | $25.39 | $23.01 | 248,608 |
2019-01-03 | $24.60 | $24.91 | $24.33 | $24.48 | $22.18 | 294,900 |
2019-01-02 | $24.23 | $24.85 | $24.15 | $24.72 | $22.40 | 358,009 |
2018-12-31 | $24.56 | $24.57 | $24.14 | $24.53 | $22.23 | 801,911 |
2018-12-28 | $24.36 | $24.73 | $24.21 | $24.44 | $22.15 | 861,670 |
2018-12-27 | $23.99 | $24.31 | $23.56 | $24.30 | $22.02 | 1,125,385 |
2018-12-26 | $23.42 | $24.33 | $23.23 | $24.31 | $22.03 | 899,939 |
2018-12-24 | $23.77 | $23.83 | $23.32 | $23.32 | $21.13 | 482,820 |
2018-12-21 | $24.57 | $24.81 | $23.92 | $23.96 | $21.61 | 667,839 |
2018-12-20 | $24.79 | $24.97 | $24.24 | $24.50 | $22.09 | 715,387 |
2018-12-19 | $25.32 | $25.57 | $24.74 | $24.86 | $22.42 | 324,866 |
2018-12-18 | $25.47 | $25.66 | $25.25 | $25.32 | $22.83 | 305,139 |
2018-12-17 | $25.92 | $26.03 | $25.17 | $25.32 | $22.83 | 378,219 |
2018-12-14 | $26.11 | $26.33 | $25.87 | $25.92 | $23.37 | 317,357 |
2018-12-13 | $26.66 | $26.70 | $26.20 | $26.26 | $23.68 | 460,892 |
2018-12-12 | $26.65 | $26.90 | $26.57 | $26.60 | $23.99 | 262,401 |
2018-12-11 | $26.73 | $26.87 | $26.29 | $26.46 | $23.86 | 325,760 |
2018-12-10 | $26.58 | $26.63 | $26.14 | $26.46 | $23.86 | 409,376 |
2018-12-07 | $26.96 | $27.14 | $26.46 | $26.56 | $23.95 | 253,715 |
2018-12-06 | $26.69 | $26.96 | $26.35 | $26.96 | $24.31 | 318,579 |
2018-12-04 | $27.90 | $27.97 | $26.88 | $26.95 | $24.30 | 224,696 |
2018-12-03 | $28.04 | $28.05 | $27.60 | $27.92 | $25.18 | 187,318 |
2018-11-30 | $27.62 | $27.85 | $27.60 | $27.84 | $25.10 | 147,178 |
2018-11-29 | $27.70 | $27.83 | $27.53 | $27.69 | $24.97 | 187,116 |
2018-11-28 | $27.36 | $27.80 | $27.08 | $27.79 | $25.06 | 199,337 |
2018-11-27 | $27.35 | $27.48 | $27.26 | $27.31 | $24.63 | 201,407 |
2018-11-26 | $27.41 | $27.58 | $27.31 | $27.47 | $24.77 | 190,388 |
2018-11-23 | $27.09 | $27.38 | $26.97 | $27.18 | $24.51 | 85,842 |
2018-11-21 | $27.07 | $27.46 | $27.05 | $27.22 | $24.55 | 154,783 |
2018-11-20 | $27.22 | $27.32 | $26.90 | $26.96 | $24.31 | 200,057 |
2018-11-19 | $27.75 | $27.82 | $27.34 | $27.48 | $24.74 | 179,117 |
2018-11-16 | $27.61 | $27.77 | $27.51 | $27.74 | $24.97 | 122,890 |
2018-11-15 | $27.50 | $27.76 | $27.26 | $27.72 | $24.95 | 140,863 |
2018-11-14 | $27.99 | $28.13 | $27.49 | $27.63 | $24.87 | 593,171 |
2018-11-13 | $27.99 | $28.16 | $27.78 | $27.82 | $25.04 | 171,316 |
2018-11-12 | $28.20 | $28.22 | $27.87 | $27.87 | $25.09 | 289,493 |
2018-11-09 | $28.39 | $28.50 | $28.00 | $28.18 | $25.37 | 177,609 |
2018-11-08 | $28.47 | $28.61 | $28.39 | $28.54 | $25.69 | 116,037 |
2018-11-07 | $28.31 | $28.59 | $28.15 | $28.55 | $25.70 | 173,592 |
2018-11-06 | $28.06 | $28.24 | $28.06 | $28.19 | $25.38 | 135,187 |
2018-11-05 | $27.98 | $28.16 | $27.87 | $28.09 | $25.29 | 216,500 |
2018-11-02 | $27.82 | $28.04 | $27.69 | $27.93 | $25.14 | 162,669 |
2018-11-01 | $27.46 | $27.81 | $27.46 | $27.75 | $24.98 | 205,070 |
2018-10-31 | $27.77 | $27.77 | $27.33 | $27.35 | $24.62 | 594,460 |
2018-10-30 | $27.00 | $27.57 | $26.99 | $27.54 | $24.79 | 189,029 |
2018-10-29 | $27.10 | $27.45 | $26.75 | $26.95 | $24.26 | 286,640 |
2018-10-26 | $27.03 | $27.12 | $26.49 | $26.84 | $24.16 | 166,398 |
2018-10-25 | $26.92 | $27.35 | $26.84 | $27.23 | $24.51 | 358,064 |
2018-10-24 | $27.49 | $27.56 | $26.77 | $26.78 | $24.11 | 214,258 |
2018-10-23 | $27.44 | $27.65 | $27.06 | $27.47 | $24.73 | 244,149 |
2018-10-22 | $27.88 | $28.06 | $27.82 | $27.83 | $24.95 | 164,571 |
2018-10-19 | $28.00 | $28.10 | $27.69 | $27.80 | $24.93 | 261,540 |
2018-10-18 | $28.24 | $28.35 | $27.82 | $27.93 | $25.04 | 113,022 |
2018-10-17 | $28.36 | $28.39 | $28.03 | $28.32 | $25.39 | 123,273 |
2018-10-16 | $27.92 | $28.45 | $27.74 | $28.41 | $25.47 | 160,233 |
2018-10-15 | $27.59 | $27.99 | $27.58 | $27.81 | $24.94 | 163,019 |
2018-10-12 | $28.04 | $28.06 | $27.38 | $27.61 | $24.76 | 300,949 |
2018-10-11 | $28.20 | $28.32 | $27.72 | $27.72 | $24.85 | 448,866 |
2018-10-10 | $28.82 | $28.90 | $28.29 | $28.32 | $25.39 | 221,883 |
2018-10-09 | $28.94 | $29.11 | $28.84 | $28.85 | $25.87 | 126,980 |
2018-10-08 | $28.80 | $29.05 | $28.74 | $28.98 | $25.98 | 126,259 |
2018-10-05 | $29.04 | $29.07 | $28.71 | $28.89 | $25.90 | 153,722 |
2018-10-04 | $29.23 | $29.24 | $28.96 | $29.01 | $26.01 | 195,828 |
2018-10-03 | $29.19 | $29.38 | $29.10 | $29.26 | $26.24 | 387,122 |
2018-10-02 | $29.33 | $29.45 | $29.08 | $29.12 | $26.11 | 307,781 |
2018-10-01 | $29.80 | $29.80 | $29.28 | $29.36 | $26.33 | 323,981 |
2018-09-28 | $29.54 | $29.73 | $29.54 | $29.71 | $26.64 | 126,556 |
2018-09-27 | $29.60 | $29.74 | $29.56 | $29.60 | $26.54 | 167,205 |
2018-09-26 | $29.85 | $29.88 | $29.57 | $29.62 | $26.56 | 167,113 |
2018-09-25 | $29.95 | $29.95 | $29.80 | $29.81 | $26.73 | 114,332 |
2018-09-24 | $30.18 | $30.22 | $29.87 | $29.97 | $26.76 | 172,220 |
2018-09-21 | $30.33 | $30.42 | $30.22 | $30.25 | $27.01 | 117,677 |
2018-09-20 | $30.05 | $30.25 | $29.95 | $30.25 | $27.01 | 111,011 |
2018-09-19 | $30.12 | $30.23 | $29.89 | $29.91 | $26.71 | 271,623 |
2018-09-18 | $30.14 | $30.24 | $30.07 | $30.12 | $26.90 | 143,598 |
2018-09-17 | $30.24 | $30.24 | $30.07 | $30.13 | $26.91 | 242,508 |
2018-09-14 | $30.18 | $30.25 | $29.98 | $30.17 | $26.94 | 139,328 |
2018-09-13 | $30.13 | $30.22 | $30.04 | $30.14 | $26.92 | 141,679 |
2018-09-12 | $30.10 | $30.14 | $29.95 | $30.08 | $26.86 | 185,389 |
2018-09-11 | $30.06 | $30.20 | $29.95 | $30.10 | $26.88 | 156,035 |
2018-09-10 | $30.21 | $30.29 | $30.10 | $30.14 | $26.92 | 120,924 |
2018-09-07 | $30.23 | $30.27 | $30.07 | $30.13 | $26.91 | 123,992 |
2018-09-06 | $30.42 | $30.48 | $30.25 | $30.28 | $27.04 | 202,757 |
2018-09-05 | $30.24 | $30.42 | $30.13 | $30.38 | $27.13 | 164,747 |
2018-09-04 | $30.38 | $30.50 | $30.13 | $30.28 | $27.04 | 302,796 |
2018-08-31 | $30.32 | $30.51 | $30.30 | $30.47 | $27.21 | 154,707 |
2018-08-30 | $30.48 | $30.54 | $30.31 | $30.38 | $27.13 | 128,078 |
2018-08-29 | $30.47 | $30.57 | $30.34 | $30.50 | $27.24 | 177,885 |
2018-08-28 | $30.59 | $30.62 | $30.41 | $30.51 | $27.25 | 137,339 |
2018-08-27 | $30.66 | $30.76 | $30.48 | $30.48 | $27.22 | 167,735 |
2018-08-24 | $30.56 | $30.64 | $30.49 | $30.59 | $27.32 | 123,164 |
2018-08-23 | $30.55 | $30.61 | $30.44 | $30.49 | $27.23 | 127,365 |
2018-08-22 | $30.62 | $30.76 | $30.58 | $30.60 | $27.33 | 303,428 |
2018-08-21 | $30.48 | $30.74 | $30.48 | $30.66 | $27.38 | 205,586 |
2018-08-20 | $30.30 | $30.52 | $30.28 | $30.46 | $27.16 | 194,617 |
2018-08-17 | $30.04 | $30.28 | $30.00 | $30.26 | $26.98 | 171,564 |
2018-08-16 | $29.89 | $30.14 | $29.89 | $30.09 | $26.83 | 152,381 |
2018-08-15 | $30.01 | $30.02 | $29.66 | $29.80 | $26.57 | 297,424 |
2018-08-14 | $29.75 | $30.12 | $29.75 | $30.11 | $26.85 | 151,267 |
2018-08-13 | $29.84 | $29.90 | $29.59 | $29.71 | $26.49 | 135,463 |
2018-08-10 | $29.80 | $30.00 | $29.75 | $29.81 | $26.58 | 89,724 |
2018-08-09 | $29.85 | $30.03 | $29.85 | $29.90 | $26.66 | 152,404 |
2018-08-08 | $29.86 | $29.97 | $29.66 | $29.85 | $26.61 | 157,675 |
2018-08-07 | $29.98 | $30.11 | $29.86 | $29.86 | $26.62 | 133,289 |
2018-08-06 | $29.82 | $30.00 | $29.76 | $29.95 | $26.70 | 212,497 |
2018-08-03 | $29.87 | $30.03 | $29.73 | $29.80 | $26.57 | 106,839 |
2018-08-02 | $29.68 | $29.90 | $29.66 | $29.85 | $26.61 | 110,571 |
2018-08-01 | $29.89 | $29.92 | $29.63 | $29.76 | $26.53 | 190,912 |
2018-07-31 | $29.72 | $30.03 | $29.67 | $29.94 | $26.69 | 146,409 |
2018-07-30 | $29.57 | $29.80 | $29.55 | $29.64 | $26.43 | 173,249 |
2018-07-27 | $30.04 | $30.08 | $29.53 | $29.57 | $26.36 | 350,993 |
2018-07-26 | $29.79 | $30.10 | $29.79 | $29.96 | $26.71 | 159,434 |
2018-07-25 | $29.71 | $29.78 | $29.60 | $29.78 | $26.55 | 244,940 |
2018-07-24 | $30.01 | $30.07 | $29.64 | $29.75 | $26.53 | 225,791 |
2018-07-23 | $30.00 | $30.14 | $29.94 | $30.08 | $26.68 | 138,768 |
2018-07-20 | $30.18 | $30.22 | $30.02 | $30.07 | $26.68 | 131,343 |
2018-07-19 | $29.92 | $30.23 | $29.88 | $30.18 | $26.77 | 123,773 |
2018-07-18 | $29.94 | $29.98 | $29.77 | $29.94 | $26.56 | 162,842 |
2018-07-17 | $29.95 | $30.17 | $29.93 | $29.96 | $26.58 | 141,404 |
2018-07-16 | $30.15 | $30.20 | $29.82 | $29.95 | $26.57 | 165,556 |
2018-07-13 | $30.16 | $30.32 | $30.11 | $30.13 | $26.73 | 119,927 |
2018-07-12 | $30.32 | $30.32 | $29.97 | $30.13 | $26.73 | 244,063 |
2018-07-11 | $30.30 | $30.44 | $30.18 | $30.20 | $26.79 | 140,685 |
2018-07-10 | $30.58 | $30.66 | $30.32 | $30.44 | $27.00 | 599,110 |
2018-07-09 | $30.59 | $30.60 | $30.49 | $30.56 | $27.11 | 195,112 |
2018-07-06 | $30.32 | $30.54 | $30.31 | $30.48 | $27.04 | 103,005 |
2018-07-05 | $30.09 | $30.32 | $29.91 | $30.31 | $26.89 | 191,467 |
2018-07-03 | $29.87 | $30.05 | $29.86 | $29.96 | $26.58 | 158,407 |
2018-07-02 | $29.49 | $29.78 | $29.41 | $29.78 | $26.42 | 207,058 |
2018-06-29 | $29.81 | $29.88 | $29.64 | $29.65 | $26.30 | 407,093 |
2018-06-28 | $29.65 | $29.77 | $29.51 | $29.73 | $26.37 | 213,406 |
2018-06-27 | $30.09 | $30.15 | $29.67 | $29.67 | $26.32 | 180,118 |
2018-06-26 | $30.02 | $30.16 | $29.90 | $30.06 | $26.67 | 150,488 |
2018-06-25 | $30.19 | $30.20 | $29.84 | $30.00 | $26.61 | 113,129 |
2018-06-22 | $30.42 | $30.48 | $30.22 | $30.35 | $26.83 | 156,650 |
2018-06-21 | $30.54 | $30.54 | $30.21 | $30.28 | $26.76 | 139,509 |
2018-06-20 | $30.39 | $30.55 | $30.26 | $30.52 | $26.98 | 205,625 |
2018-06-19 | $30.11 | $30.33 | $29.98 | $30.31 | $26.79 | 155,862 |
2018-06-18 | $29.90 | $30.24 | $29.88 | $30.22 | $26.71 | 149,350 |
2018-06-15 | $29.83 | $30.02 | $29.80 | $30.02 | $26.53 | 111,390 |
2018-06-14 | $29.90 | $29.93 | $29.74 | $29.93 | $26.45 | 153,526 |
2018-06-13 | $30.09 | $30.09 | $29.80 | $29.88 | $26.41 | 231,912 |
2018-06-12 | $30.02 | $30.13 | $29.91 | $30.06 | $26.57 | 209,342 |
2018-06-11 | $29.90 | $30.03 | $29.90 | $30.02 | $26.53 | 97,679 |
2018-06-08 | $29.83 | $29.95 | $29.79 | $29.91 | $26.44 | 173,201 |
2018-06-07 | $29.85 | $29.96 | $29.75 | $29.85 | $26.38 | 108,682 |
2018-06-06 | $29.70 | $29.82 | $29.61 | $29.80 | $26.34 | 127,856 |
2018-06-05 | $29.51 | $29.71 | $29.49 | $29.71 | $26.26 | 119,177 |
2018-06-04 | $29.34 | $29.55 | $29.33 | $29.55 | $26.12 | 105,520 |
2018-06-01 | $29.28 | $29.32 | $29.20 | $29.24 | $25.84 | 99,015 |
2018-05-31 | $29.47 | $29.53 | $29.09 | $29.14 | $25.76 | 110,213 |
2018-05-30 | $29.17 | $29.54 | $29.16 | $29.47 | $26.05 | 139,848 |
2018-05-29 | $28.95 | $29.16 | $28.85 | $29.05 | $25.68 | 129,818 |
2018-05-25 | $29.09 | $29.15 | $29.02 | $29.09 | $25.71 | 104,820 |
2018-05-24 | $28.99 | $29.16 | $28.89 | $29.11 | $25.73 | 133,043 |
2018-05-23 | $28.90 | $29.03 | $28.86 | $28.99 | $25.62 | 131,736 |
2018-05-22 | $29.23 | $29.29 | $28.94 | $28.97 | $25.61 | 182,105 |
2018-05-21 | $29.03 | $29.24 | $29.03 | $29.22 | $25.80 | 170,399 |
2018-05-18 | $29.01 | $29.01 | $28.91 | $28.95 | $25.56 | 136,649 |
2018-05-17 | $28.88 | $29.05 | $28.88 | $28.94 | $25.55 | 119,124 |
2018-05-16 | $28.59 | $28.91 | $28.59 | $28.84 | $25.46 | 143,695 |
2018-05-15 | $28.42 | $28.57 | $28.39 | $28.54 | $25.20 | 151,367 |
2018-05-14 | $28.67 | $28.72 | $28.48 | $28.49 | $25.16 | 110,108 |
2018-05-11 | $28.60 | $28.72 | $28.56 | $28.64 | $25.29 | 109,741 |
2018-05-10 | $28.52 | $28.67 | $28.47 | $28.60 | $25.25 | 107,792 |
2018-05-09 | $28.37 | $28.50 | $28.27 | $28.46 | $25.13 | 114,173 |
2018-05-08 | $28.31 | $28.38 | $28.21 | $28.35 | $25.03 | 116,237 |
2018-05-07 | $28.15 | $28.40 | $28.12 | $28.29 | $24.98 | 167,128 |
2018-05-04 | $27.68 | $28.23 | $27.65 | $28.10 | $24.81 | 107,481 |
2018-05-03 | $27.91 | $27.93 | $27.62 | $27.76 | $24.51 | 126,791 |
2018-05-02 | $27.94 | $28.16 | $27.84 | $27.99 | $24.71 | 126,094 |
2018-05-01 | $27.91 | $28.01 | $27.60 | $27.97 | $24.70 | 120,561 |
2018-04-30 | $28.30 | $28.33 | $27.91 | $27.93 | $24.66 | 296,919 |
2018-04-27 | $28.26 | $28.33 | $28.18 | $28.23 | $24.93 | 102,000 |
2018-04-26 | $28.17 | $28.30 | $28.04 | $28.24 | $24.94 | 127,431 |
2018-04-25 | $28.00 | $28.20 | $27.89 | $28.11 | $24.82 | 197,178 |
2018-04-24 | $28.14 | $28.30 | $27.89 | $28.06 | $24.78 | 142,546 |
2018-04-23 | $28.08 | $28.20 | $27.96 | $28.09 | $24.78 | 123,510 |
2018-04-20 | $28.20 | $28.27 | $27.98 | $28.02 | $24.72 | 163,369 |
2018-04-19 | $28.44 | $28.46 | $28.14 | $28.26 | $24.93 | 123,862 |
2018-04-18 | $28.45 | $28.62 | $28.45 | $28.45 | $25.10 | 141,070 |
2018-04-17 | $28.31 | $28.49 | $28.26 | $28.40 | $25.05 | 130,173 |
2018-04-16 | $27.95 | $28.27 | $27.89 | $28.22 | $24.90 | 150,131 |
2018-04-13 | $27.96 | $27.96 | $27.77 | $27.85 | $24.57 | 584,319 |
2018-04-12 | $27.97 | $28.02 | $27.85 | $27.86 | $24.58 | 154,618 |
2018-04-11 | $27.78 | $27.99 | $27.78 | $27.90 | $24.61 | 239,114 |
2018-04-10 | $27.77 | $27.96 | $27.70 | $27.87 | $24.59 | 202,329 |
2018-04-09 | $27.74 | $27.82 | $27.50 | $27.53 | $24.29 | 202,114 |
2018-04-06 | $27.78 | $28.01 | $27.40 | $27.57 | $24.32 | 201,431 |
2018-04-05 | $27.79 | $27.99 | $27.63 | $27.95 | $24.66 | 157,503 |
2018-04-04 | $27.04 | $27.74 | $27.00 | $27.67 | $24.41 | 296,748 |
2018-04-03 | $27.02 | $27.37 | $26.99 | $27.30 | $24.08 | 145,595 |
2018-04-02 | $27.35 | $27.48 | $26.73 | $26.87 | $23.70 | 195,571 |
2018-03-29 | $27.37 | $27.60 | $27.37 | $27.40 | $24.17 | 161,875 |
2018-03-28 | $27.11 | $27.39 | $27.09 | $27.25 | $24.04 | 117,705 |
2018-03-27 | $27.39 | $27.47 | $26.98 | $27.08 | $23.89 | 185,347 |
2018-03-26 | $27.18 | $27.33 | $26.94 | $27.30 | $24.08 | 169,731 |
2018-03-23 | $27.45 | $27.53 | $26.87 | $26.89 | $23.72 | 173,652 |
2018-03-22 | $27.67 | $27.92 | $27.41 | $27.41 | $24.18 | 177,982 |
2018-03-21 | $27.77 | $28.01 | $27.71 | $27.84 | $24.56 | 158,894 |
2018-03-20 | $27.92 | $27.97 | $27.68 | $27.78 | $24.51 | 158,742 |
2018-03-19 | $28.07 | $28.07 | $27.70 | $27.99 | $24.60 | 158,371 |
2018-03-16 | $27.92 | $28.22 | $27.92 | $28.15 | $24.74 | 96,723 |
2018-03-15 | $28.16 | $28.16 | $27.85 | $27.94 | $24.56 | 130,238 |
2018-03-14 | $28.33 | $28.33 | $28.05 | $28.08 | $24.68 | 213,376 |
2018-03-13 | $28.45 | $28.50 | $28.17 | $28.21 | $24.80 | 208,894 |
2018-03-12 | $28.27 | $28.45 | $28.25 | $28.32 | $24.89 | 129,081 |
2018-03-09 | $28.00 | $28.26 | $27.90 | $28.26 | $24.84 | 169,720 |
2018-03-08 | $28.11 | $28.11 | $27.77 | $27.91 | $24.53 | 210,817 |
2018-03-07 | $27.79 | $28.11 | $27.79 | $28.07 | $24.67 | 126,944 |
2018-03-06 | $27.78 | $27.95 | $27.55 | $27.94 | $24.56 | 175,303 |
2018-03-05 | $27.43 | $27.78 | $27.40 | $27.69 | $24.34 | 128,937 |
2018-03-02 | $26.99 | $27.56 | $26.92 | $27.52 | $24.19 | 180,234 |
2018-03-01 | $27.17 | $27.48 | $26.99 | $27.20 | $23.91 | 637,814 |
2018-02-28 | $27.70 | $27.75 | $27.21 | $27.21 | $23.92 | 204,741 |
2018-02-27 | $28.15 | $28.27 | $27.65 | $27.65 | $24.30 | 165,509 |
2018-02-26 | $28.01 | $28.15 | $27.86 | $28.11 | $24.71 | 182,798 |
2018-02-23 | $27.76 | $27.94 | $27.71 | $27.93 | $24.55 | 111,854 |
2018-02-22 | $27.75 | $27.91 | $27.58 | $27.60 | $24.26 | 119,377 |
2018-02-21 | $27.67 | $28.08 | $27.64 | $27.64 | $24.30 | 204,007 |
2018-02-20 | $27.87 | $27.97 | $27.57 | $27.64 | $24.30 | 176,745 |
2018-02-16 | $27.83 | $28.20 | $27.83 | $27.99 | $24.59 | 611,368 |
2018-02-15 | $27.79 | $27.91 | $27.61 | $27.89 | $24.51 | 187,235 |
2018-02-14 | $27.13 | $27.67 | $27.06 | $27.62 | $24.27 | 181,692 |
2018-02-13 | $27.15 | $27.34 | $27.05 | $27.26 | $23.95 | 179,445 |
2018-02-12 | $27.10 | $27.38 | $26.76 | $27.27 | $23.96 | 287,509 |
2018-02-09 | $27.04 | $27.29 | $26.45 | $27.11 | $23.82 | 375,985 |
2018-02-08 | $27.48 | $27.53 | $26.80 | $26.80 | $23.55 | 253,690 |
2018-02-07 | $27.41 | $27.67 | $27.29 | $27.47 | $24.14 | 277,750 |
2018-02-06 | $26.77 | $27.55 | $26.54 | $27.44 | $24.11 | 439,531 |
2018-02-05 | $28.02 | $28.19 | $27.19 | $27.23 | $23.93 | 389,335 |
2018-02-02 | $28.64 | $28.64 | $28.14 | $28.21 | $24.79 | 287,040 |
2018-02-01 | $28.83 | $28.88 | $28.62 | $28.77 | $25.28 | 136,254 |
2018-01-31 | $29.12 | $29.22 | $28.82 | $28.95 | $25.44 | 265,317 |
2018-01-30 | $29.15 | $29.28 | $28.94 | $29.05 | $25.53 | 208,747 |
2018-01-29 | $29.46 | $29.47 | $29.31 | $29.33 | $25.77 | 211,894 |
2018-01-26 | $29.53 | $29.53 | $29.30 | $29.49 | $25.91 | 271,656 |
2018-01-25 | $29.55 | $29.56 | $29.29 | $29.44 | $25.87 | 228,134 |
2018-01-24 | $29.75 | $29.75 | $29.38 | $29.44 | $25.87 | 294,814 |
2018-01-23 | $29.61 | $29.71 | $29.43 | $29.66 | $26.06 | 208,893 |
2018-01-22 | $29.47 | $29.67 | $29.45 | $29.67 | $26.04 | 500,864 |
2018-01-19 | $29.14 | $29.53 | $29.09 | $29.52 | $25.91 | 200,911 |
2018-01-18 | $29.33 | $29.34 | $29.09 | $29.12 | $25.56 | 272,717 |
2018-01-17 | $29.30 | $29.47 | $29.23 | $29.37 | $25.78 | 222,680 |
2018-01-16 | $29.64 | $29.74 | $29.14 | $29.19 | $25.62 | 394,872 |
2018-01-12 | $29.45 | $29.61 | $29.39 | $29.49 | $25.89 | 285,350 |
2018-01-11 | $28.98 | $29.48 | $28.98 | $29.45 | $25.85 | 359,992 |
2018-01-10 | $28.85 | $29.01 | $28.76 | $28.90 | $25.37 | 185,155 |
2018-01-09 | $29.18 | $29.18 | $28.89 | $28.91 | $25.38 | 224,896 |
2018-01-08 | $29.06 | $29.19 | $28.90 | $29.16 | $25.60 | 252,079 |
2018-01-05 | $29.07 | $29.10 | $28.91 | $29.05 | $25.50 | 328,220 |
2018-01-04 | $29.18 | $29.21 | $28.93 | $29.04 | $25.49 | 271,868 |
2018-01-03 | $29.26 | $29.29 | $29.02 | $29.03 | $25.48 | 189,696 |
2018-01-02 | $29.15 | $29.31 | $29.06 | $29.25 | $25.68 | 328,026 |
2017-12-29 | $29.28 | $29.29 | $29.05 | $29.05 | $25.50 | 448,873 |
2017-12-28 | $29.13 | $29.21 | $29.03 | $29.21 | $25.64 | 141,874 |
2017-12-27 | $29.20 | $29.29 | $29.05 | $29.11 | $25.55 | 123,016 |
2017-12-26 | $29.10 | $29.25 | $29.10 | $29.18 | $25.61 | 96,473 |
2017-12-22 | $29.24 | $29.27 | $29.15 | $29.20 | $25.51 | 115,440 |
2017-12-21 | $29.25 | $29.36 | $29.16 | $29.25 | $25.55 | 209,807 |
2017-12-20 | $29.23 | $29.28 | $29.12 | $29.16 | $25.47 | 156,392 |
2017-12-19 | $29.39 | $29.41 | $29.06 | $29.12 | $25.44 | 139,912 |
2017-12-18 | $29.18 | $29.44 | $29.14 | $29.36 | $25.65 | 244,170 |
2017-12-15 | $28.68 | $29.13 | $28.68 | $28.93 | $25.27 | 188,576 |
2017-12-14 | $28.91 | $28.93 | $28.49 | $28.55 | $24.94 | 144,586 |
2017-12-13 | $28.72 | $29.07 | $28.72 | $28.91 | $25.25 | 113,415 |
2017-12-12 | $28.92 | $28.93 | $28.72 | $28.75 | $25.11 | 170,114 |
2017-12-11 | $28.91 | $28.95 | $28.81 | $28.84 | $25.19 | 791,651 |
2017-12-08 | $28.97 | $29.03 | $28.84 | $28.90 | $25.25 | 139,654 |
2017-12-07 | $28.79 | $29.01 | $28.74 | $28.90 | $25.25 | 111,363 |
2017-12-06 | $28.96 | $29.00 | $28.78 | $28.78 | $25.14 | 149,308 |
2017-12-05 | $29.32 | $29.32 | $28.97 | $28.98 | $25.32 | 146,966 |
2017-12-04 | $29.37 | $29.55 | $29.20 | $29.20 | $25.51 | 269,910 |
2017-12-01 | $29.26 | $29.26 | $28.38 | $29.06 | $25.39 | 297,792 |
2017-11-30 | $29.37 | $29.41 | $29.20 | $29.24 | $25.54 | 199,200 |
2017-11-29 | $29.11 | $29.33 | $29.11 | $29.24 | $25.54 | 326,939 |
2017-11-28 | $28.66 | $29.06 | $28.61 | $29.03 | $25.36 | 158,132 |
2017-11-27 | $28.63 | $28.71 | $28.55 | $28.55 | $24.94 | 172,575 |
2017-11-24 | $28.63 | $28.63 | $28.51 | $28.56 | $24.95 | 43,537 |
2017-11-22 | $28.66 | $28.72 | $28.55 | $28.57 | $24.96 | 226,671 |
2017-11-21 | $28.50 | $28.67 | $28.46 | $28.63 | $25.01 | 117,762 |
2017-11-20 | $28.30 | $28.44 | $28.21 | $28.42 | $24.79 | 109,338 |
2017-11-17 | $28.06 | $28.36 | $28.02 | $28.24 | $24.63 | 101,137 |
2017-11-16 | $27.69 | $28.18 | $27.69 | $28.12 | $24.53 | 143,571 |
2017-11-15 | $27.55 | $27.71 | $27.46 | $27.59 | $24.07 | 158,064 |
2017-11-14 | $27.55 | $27.72 | $27.54 | $27.71 | $24.17 | 229,688 |
2017-11-13 | $27.59 | $27.71 | $27.57 | $27.67 | $24.14 | 108,927 |
2017-11-10 | $27.62 | $27.80 | $27.62 | $27.69 | $24.15 | 94,850 |
2017-11-09 | $82.88 | $83.44 | $82.50 | $83.07 | $24.15 | 146,673 |
2017-11-08 | $83.18 | $83.42 | $82.55 | $83.30 | $24.22 | 171,213 |
2017-11-07 | $84.00 | $84.13 | $82.95 | $83.35 | $24.24 | 225,420 |
2017-11-06 | $83.95 | $84.20 | $83.79 | $83.90 | $24.40 | 112,710 |
2017-11-03 | $84.25 | $84.32 | $83.89 | $83.91 | $24.40 | 194,565 |
2017-11-02 | $84.10 | $84.76 | $83.94 | $84.47 | $24.56 | 161,877 |
2017-11-01 | $84.94 | $84.94 | $83.69 | $84.11 | $24.46 | 165,390 |
2017-10-31 | $83.99 | $84.65 | $83.75 | $84.43 | $24.55 | 166,701 |
2017-10-30 | $84.69 | $84.69 | $83.43 | $83.67 | $24.33 | 162,882 |
2017-10-27 | $84.57 | $84.98 | $84.09 | $84.83 | $24.67 | 143,406 |
2017-10-26 | $84.65 | $84.79 | $84.30 | $84.56 | $24.59 | 163,980 |
2017-10-25 | $84.65 | $84.65 | $83.78 | $84.42 | $24.55 | 144,651 |
2017-10-24 | $84.83 | $84.99 | $84.62 | $84.85 | $24.67 | 115,062 |
2017-10-23 | $85.55 | $85.55 | $84.76 | $84.76 | $24.58 | 185,865 |
2017-10-20 | $85.63 | $85.66 | $85.31 | $85.43 | $24.78 | 150,951 |
2017-10-19 | $84.89 | $85.13 | $84.66 | $85.09 | $24.68 | 117,750 |
2017-10-18 | $85.21 | $85.49 | $85.06 | $85.31 | $24.74 | 288,468 |
2017-10-17 | $84.99 | $85.31 | $84.74 | $84.87 | $24.62 | 97,887 |
2017-10-16 | $85.22 | $85.53 | $84.89 | $85.02 | $24.66 | 105,552 |
2017-10-13 | $85.38 | $85.55 | $85.10 | $85.19 | $24.71 | 195,291 |
2017-10-12 | $84.97 | $85.28 | $84.69 | $85.14 | $24.69 | 296,556 |
2017-10-11 | $85.19 | $85.25 | $84.98 | $85.12 | $24.69 | 182,583 |
2017-10-10 | $84.94 | $85.27 | $84.91 | $85.20 | $24.71 | 210,480 |
2017-10-09 | $84.99 | $85.29 | $84.57 | $84.67 | $24.56 | 126,720 |
2017-10-06 | $84.88 | $85.06 | $84.72 | $84.94 | $24.64 | 119,097 |
2017-10-05 | $85.10 | $85.46 | $85.04 | $85.13 | $24.69 | 401,184 |
2017-10-04 | $85.18 | $85.28 | $84.73 | $84.90 | $24.62 | 139,785 |
2017-10-03 | $85.04 | $85.47 | $84.68 | $85.19 | $24.71 | 128,100 |
2017-10-02 | $84.10 | $84.96 | $84.03 | $84.95 | $24.64 | 263,688 |
2017-09-29 | $84.19 | $84.33 | $84.01 | $84.03 | $24.37 | 158,160 |
2017-09-28 | $83.61 | $84.23 | $83.42 | $84.18 | $24.42 | 201,027 |
2017-09-27 | $83.01 | $83.95 | $82.52 | $83.82 | $24.31 | 224,508 |
2017-09-26 | $82.37 | $82.90 | $82.30 | $82.67 | $23.98 | 141,747 |
2017-09-25 | $82.01 | $82.65 | $82.01 | $82.62 | $23.87 | 244,869 |
2017-09-22 | $81.51 | $82.15 | $81.51 | $81.93 | $23.67 | 135,855 |
2017-09-21 | $81.72 | $81.85 | $81.50 | $81.50 | $23.55 | 122,391 |
2017-09-20 | $81.57 | $81.91 | $81.48 | $81.70 | $23.61 | 190,194 |
2017-09-19 | $81.59 | $81.68 | $81.33 | $81.51 | $23.55 | 254,067 |
2017-09-18 | $81.28 | $81.63 | $81.28 | $81.45 | $23.53 | 163,698 |
2017-09-15 | $80.63 | $81.19 | $80.63 | $81.19 | $23.46 | 140,448 |
2017-09-14 | $80.59 | $80.70 | $80.37 | $80.63 | $23.30 | 130,824 |
2017-09-13 | $80.30 | $80.74 | $80.02 | $80.62 | $23.29 | 127,983 |
2017-09-12 | $80.05 | $80.46 | $80.05 | $80.31 | $23.20 | 295,536 |
2017-09-11 | $79.73 | $80.07 | $79.73 | $79.92 | $23.09 | 122,490 |
2017-09-08 | $78.79 | $79.33 | $78.66 | $79.18 | $22.88 | 116,364 |
2017-09-07 | $79.11 | $79.28 | $78.69 | $78.91 | $22.80 | 191,562 |
2017-09-06 | $79.20 | $79.50 | $79.02 | $79.10 | $22.86 | 218,283 |
2017-09-05 | $79.64 | $79.84 | $78.66 | $78.94 | $22.81 | 527,580 |
2017-09-01 | $79.28 | $79.77 | $79.22 | $79.69 | $23.03 | 125,262 |
2017-08-31 | $78.81 | $79.37 | $78.80 | $79.09 | $22.85 | 232,197 |
2017-08-30 | $78.09 | $78.63 | $78.01 | $78.60 | $22.71 | 507,366 |
2017-08-29 | $77.74 | $78.32 | $77.70 | $78.19 | $22.59 | 197,400 |
2017-08-28 | $78.10 | $78.32 | $77.87 | $78.12 | $22.57 | 180,171 |
2017-08-25 | $77.59 | $78.15 | $77.59 | $77.92 | $22.51 | 178,680 |
2017-08-24 | $77.52 | $77.88 | $77.38 | $77.47 | $22.38 | 182,988 |
2017-08-23 | $77.06 | $77.41 | $76.89 | $77.23 | $22.31 | 158,025 |
2017-08-22 | $76.95 | $77.47 | $76.92 | $77.35 | $22.35 | 287,655 |
2017-08-21 | $76.63 | $76.91 | $76.45 | $76.74 | $22.17 | 149,916 |
2017-08-18 | $76.81 | $77.08 | $76.48 | $76.81 | $22.15 | 264,462 |
2017-08-17 | $78.05 | $78.32 | $76.96 | $76.96 | $22.20 | 232,956 |
2017-08-16 | $78.35 | $78.74 | $78.14 | $78.30 | $22.58 | 237,246 |
2017-08-15 | $79.06 | $79.18 | $78.19 | $78.19 | $22.55 | 130,944 |
2017-08-14 | $78.34 | $79.10 | $78.12 | $78.95 | $22.77 | 204,966 |
2017-08-11 | $77.98 | $78.01 | $77.51 | $77.95 | $22.48 | 286,389 |
2017-08-10 | $78.80 | $78.80 | $78.04 | $78.08 | $22.52 | 276,816 |
2017-08-09 | $79.52 | $79.52 | $78.71 | $79.04 | $22.80 | 213,012 |
2017-08-08 | $80.24 | $80.66 | $79.71 | $79.92 | $23.05 | 589,290 |
2017-08-07 | $80.48 | $80.58 | $80.09 | $80.32 | $23.17 | 136,785 |
2017-08-04 | $80.15 | $80.54 | $80.06 | $80.48 | $23.21 | 145,890 |
2017-08-03 | $80.39 | $80.40 | $79.72 | $79.90 | $23.05 | 169,029 |
2017-08-02 | $81.28 | $81.38 | $80.23 | $80.41 | $23.19 | 208,026 |
2017-08-01 | $81.44 | $81.69 | $80.86 | $81.37 | $23.47 | 134,541 |
2017-07-31 | $81.36 | $81.58 | $80.75 | $81.24 | $23.43 | 155,232 |
2017-07-28 | $81.51 | $81.65 | $80.79 | $81.15 | $23.41 | 286,914 |
2017-07-27 | $81.79 | $82.00 | $81.29 | $81.62 | $23.54 | 162,138 |
2017-07-26 | $82.13 | $82.28 | $81.53 | $81.61 | $23.54 | 229,245 |
2017-07-25 | $81.60 | $82.24 | $81.48 | $82.09 | $23.68 | 168,576 |
2017-07-24 | $81.35 | $81.35 | $80.96 | $81.17 | $23.41 | 125,412 |
2017-07-21 | $81.85 | $82.02 | $81.49 | $81.65 | $23.48 | 115,737 |
2017-07-20 | $81.83 | $82.14 | $81.67 | $81.90 | $23.56 | 143,589 |
2017-07-19 | $81.03 | $81.76 | $81.03 | $81.68 | $23.49 | 138,738 |
2017-07-18 | $80.82 | $80.99 | $80.50 | $80.91 | $23.27 | 153,735 |
2017-07-17 | $80.60 | $81.30 | $80.60 | $81.10 | $23.33 | 240,030 |
2017-07-14 | $80.35 | $80.90 | $80.35 | $80.59 | $23.18 | 127,551 |
2017-07-13 | $80.28 | $80.40 | $79.90 | $80.37 | $23.12 | 148,626 |
2017-07-12 | $80.26 | $80.95 | $80.18 | $80.31 | $23.10 | 177,783 |
2017-07-11 | $79.80 | $79.94 | $79.38 | $79.87 | $22.97 | 183,534 |
2017-07-10 | $80.03 | $80.39 | $79.74 | $79.89 | $22.98 | 220,086 |
2017-07-07 | $79.63 | $80.21 | $79.50 | $80.16 | $23.06 | 171,507 |
2017-07-06 | $80.17 | $80.23 | $79.42 | $79.48 | $22.86 | 152,025 |
2017-07-05 | $81.12 | $81.13 | $80.04 | $80.46 | $23.14 | 145,398 |
2017-07-03 | $80.77 | $81.54 | $80.77 | $81.32 | $23.39 | 109,212 |
2017-06-30 | $80.63 | $80.74 | $80.38 | $80.48 | $23.15 | 150,195 |
2017-06-29 | $81.13 | $81.19 | $79.88 | $80.62 | $23.19 | 315,186 |
2017-06-28 | $80.54 | $81.41 | $80.54 | $81.04 | $23.31 | 151,611 |
2017-06-27 | $80.54 | $80.83 | $80.16 | $80.16 | $23.06 | 173,322 |
2017-06-26 | $80.27 | $80.73 | $80.04 | $80.49 | $23.15 | 135,711 |
2017-06-23 | $80.00 | $80.51 | $79.84 | $80.48 | $23.04 | 183,603 |
2017-06-22 | $79.66 | $80.20 | $79.43 | $79.95 | $22.89 | 187,806 |
2017-06-21 | $80.45 | $80.55 | $79.59 | $79.63 | $22.80 | 148,002 |
2017-06-20 | $81.17 | $81.17 | $80.25 | $80.32 | $23.00 | 177,120 |
2017-06-19 | $81.39 | $81.68 | $81.20 | $81.46 | $23.32 | 117,381 |
2017-06-16 | $81.11 | $81.19 | $80.71 | $81.19 | $23.25 | 115,002 |
2017-06-15 | $81.06 | $81.62 | $81.02 | $81.37 | $23.30 | 174,402 |
2017-06-14 | $82.33 | $82.33 | $81.31 | $81.80 | $23.42 | 143,397 |
2017-06-13 | $82.31 | $82.42 | $81.86 | $82.24 | $23.55 | 1,817,217 |
2017-06-12 | $81.93 | $82.83 | $81.87 | $82.04 | $23.49 | 207,015 |
2017-06-09 | $80.90 | $82.07 | $80.90 | $81.92 | $23.46 | 135,957 |
2017-06-08 | $79.84 | $81.04 | $79.82 | $80.69 | $23.10 | 274,515 |
2017-06-07 | $79.94 | $80.26 | $79.67 | $79.82 | $22.86 | 202,563 |
2017-06-06 | $79.98 | $80.34 | $79.54 | $79.90 | $22.88 | 181,224 |
2017-06-05 | $80.71 | $80.85 | $80.26 | $80.33 | $23.00 | 182,925 |
2017-06-02 | $80.59 | $81.68 | $80.52 | $80.85 | $23.15 | 156,162 |
2017-06-01 | $79.15 | $80.44 | $78.99 | $80.44 | $23.03 | 239,637 |
2017-05-31 | $79.21 | $79.21 | $78.00 | $78.99 | $22.62 | 190,605 |
2017-05-30 | $79.11 | $79.31 | $78.83 | $78.96 | $22.61 | 182,499 |
2017-05-26 | $79.35 | $79.46 | $78.95 | $79.40 | $22.74 | 120,279 |
2017-05-25 | $79.77 | $80.02 | $79.26 | $79.56 | $22.78 | 154,992 |
2017-05-24 | $79.49 | $79.83 | $79.06 | $79.43 | $22.74 | 130,191 |
2017-05-23 | $79.58 | $79.70 | $79.00 | $79.49 | $22.76 | 151,683 |
2017-05-22 | $78.97 | $79.44 | $78.76 | $79.31 | $22.71 | 264,438 |
2017-05-19 | $78.58 | $79.27 | $78.52 | $78.93 | $22.57 | 125,859 |
2017-05-18 | $78.21 | $78.79 | $78.04 | $78.49 | $22.44 | 382,140 |
2017-05-17 | $79.06 | $79.56 | $78.31 | $78.39 | $22.41 | 366,438 |
2017-05-16 | $80.51 | $80.51 | $79.66 | $80.03 | $22.88 | 148,710 |
2017-05-15 | $80.17 | $80.91 | $80.17 | $80.38 | $22.98 | 253,365 |
2017-05-12 | $80.36 | $80.50 | $79.79 | $79.95 | $22.86 | 206,475 |
2017-05-11 | $81.03 | $81.13 | $80.11 | $80.60 | $23.05 | 209,805 |
2017-05-10 | $80.84 | $81.42 | $80.63 | $81.35 | $23.26 | 261,933 |
2017-05-09 | $81.19 | $81.28 | $80.78 | $81.02 | $23.17 | 209,430 |
2017-05-08 | $81.11 | $81.26 | $80.69 | $81.00 | $23.16 | 268,671 |
2017-05-05 | $80.87 | $81.24 | $80.47 | $81.24 | $23.23 | 177,174 |
2017-05-04 | $81.33 | $81.34 | $80.18 | $80.61 | $23.05 | 358,317 |
2017-05-03 | $81.57 | $81.61 | $80.94 | $81.31 | $23.25 | 332,841 |
2017-05-02 | $82.02 | $82.23 | $81.64 | $81.89 | $23.42 | 220,704 |
2017-05-01 | $82.07 | $82.17 | $81.54 | $81.97 | $23.44 | 255,078 |
2017-04-28 | $83.04 | $83.04 | $81.68 | $81.79 | $23.39 | 179,568 |
2017-04-27 | $83.30 | $83.51 | $82.83 | $83.10 | $23.76 | 154,335 |
2017-04-26 | $82.64 | $83.62 | $82.59 | $83.14 | $23.77 | 370,614 |
2017-04-25 | $82.66 | $83.06 | $82.60 | $82.66 | $23.64 | 525,759 |
2017-04-24 | $82.15 | $82.27 | $81.76 | $82.08 | $23.47 | 472,557 |
2017-04-21 | $81.15 | $81.50 | $81.00 | $81.31 | $23.24 | 166,446 |
2017-04-20 | $80.59 | $81.36 | $80.57 | $81.31 | $23.24 | 261,396 |
2017-04-19 | $80.43 | $80.88 | $80.14 | $80.30 | $22.95 | 190,188 |
2017-04-18 | $79.59 | $80.23 | $79.54 | $80.11 | $22.89 | 193,641 |
2017-04-17 | $79.14 | $79.95 | $79.12 | $79.95 | $22.85 | 199,842 |
2017-04-13 | $79.66 | $79.73 | $78.91 | $78.96 | $22.56 | 176,784 |
2017-04-12 | $80.58 | $80.58 | $79.61 | $79.83 | $22.81 | 302,109 |
2017-04-11 | $79.66 | $80.76 | $79.57 | $80.69 | $23.06 | 194,025 |
2017-04-10 | $79.51 | $80.31 | $79.40 | $79.85 | $22.82 | 248,472 |
2017-04-07 | $79.49 | $79.81 | $79.31 | $79.59 | $22.74 | 214,284 |
2017-04-06 | $78.92 | $79.61 | $78.76 | $79.61 | $22.75 | 383,964 |
2017-04-05 | $80.07 | $80.42 | $78.76 | $78.83 | $22.53 | 296,868 |
2017-04-04 | $79.52 | $79.86 | $79.31 | $79.60 | $22.75 | 209,334 |
2017-04-03 | $80.68 | $80.79 | $79.37 | $79.66 | $22.76 | 372,696 |
2017-03-31 | $80.41 | $80.90 | $80.14 | $80.62 | $23.04 | 190,179 |
2017-03-30 | $79.81 | $80.39 | $79.68 | $80.31 | $22.95 | 216,909 |
2017-03-29 | $79.03 | $79.76 | $79.01 | $79.64 | $22.76 | 483,030 |
2017-03-28 | $78.41 | $79.22 | $78.31 | $79.14 | $22.62 | 612,564 |
2017-03-27 | $77.92 | $78.76 | $77.65 | $78.60 | $22.46 | 228,813 |
2017-03-24 | $79.34 | $79.67 | $78.73 | $78.99 | $22.47 | 223,566 |
2017-03-23 | $78.79 | $79.79 | $78.59 | $79.23 | $22.54 | 255,393 |
2017-03-22 | $78.77 | $78.99 | $78.09 | $78.71 | $22.39 | 344,448 |
2017-03-21 | $80.68 | $80.71 | $78.89 | $78.94 | $22.46 | 382,341 |
2017-03-20 | $80.93 | $80.94 | $80.27 | $80.40 | $22.87 | 585,144 |
2017-03-17 | $80.76 | $81.20 | $80.44 | $81.07 | $23.06 | 220,191 |
2017-03-16 | $80.77 | $80.97 | $80.50 | $80.66 | $22.94 | 240,039 |
2017-03-15 | $79.63 | $80.78 | $79.58 | $80.57 | $22.92 | 260,247 |
2017-03-14 | $79.31 | $79.41 | $78.71 | $79.30 | $22.56 | 362,217 |
2017-03-13 | $79.36 | $79.91 | $79.33 | $79.51 | $22.62 | 380,424 |
2017-03-10 | $79.62 | $79.70 | $78.92 | $79.41 | $22.59 | 1,019,424 |
2017-03-09 | $79.47 | $79.75 | $78.91 | $79.05 | $22.49 | 343,998 |
2017-03-08 | $80.39 | $80.47 | $79.56 | $79.58 | $22.64 | 431,652 |
2017-03-07 | $80.77 | $80.82 | $80.25 | $80.25 | $22.83 | 488,445 |
2017-03-06 | $81.18 | $81.18 | $80.66 | $80.82 | $22.99 | 543,084 |
2017-03-03 | $81.91 | $82.18 | $81.20 | $81.64 | $23.22 | 619,059 |
2017-03-02 | $82.65 | $82.65 | $81.97 | $82.05 | $23.34 | 724,596 |
2017-03-01 | $82.54 | $83.05 | $82.54 | $82.75 | $23.54 | 458,859 |
2017-02-28 | $82.56 | $82.66 | $81.58 | $81.65 | $23.23 | 325,455 |
2017-02-27 | $82.22 | $82.87 | $82.03 | $82.78 | $23.55 | 305,505 |
2017-02-24 | $81.78 | $82.38 | $81.59 | $82.38 | $23.43 | 451,710 |
2017-02-23 | $83.15 | $83.15 | $81.93 | $82.28 | $23.41 | 353,865 |
2017-02-22 | $83.17 | $83.17 | $82.65 | $82.93 | $23.59 | 1,127,082 |
2017-02-21 | $82.26 | $83.13 | $82.26 | $83.13 | $23.65 | 415,140 |
2017-02-17 | $82.08 | $82.22 | $81.83 | $82.22 | $23.39 | 363,213 |
2017-02-16 | $82.44 | $82.66 | $82.13 | $82.45 | $23.42 | 370,665 |
2017-02-15 | $81.93 | $82.53 | $81.71 | $82.46 | $23.42 | 446,568 |
2017-02-14 | $81.96 | $82.25 | $81.71 | $82.17 | $23.34 | 760,008 |
2017-02-13 | $82.50 | $82.62 | $81.98 | $82.12 | $23.33 | 421,686 |
2017-02-10 | $81.87 | $82.25 | $81.66 | $82.17 | $23.34 | 346,017 |
2017-02-09 | $80.79 | $81.72 | $80.79 | $81.54 | $23.16 | 436,380 |
2017-02-08 | $80.44 | $80.69 | $79.97 | $80.62 | $22.90 | 535,746 |
2017-02-07 | $81.22 | $81.44 | $80.50 | $80.67 | $22.91 | 1,264,209 |
2017-02-06 | $81.53 | $81.77 | $80.96 | $81.05 | $23.02 | 272,187 |
2017-02-03 | $81.27 | $81.78 | $81.09 | $81.75 | $23.22 | 366,858 |
2017-02-02 | $81.05 | $81.19 | $80.52 | $80.65 | $22.91 | 412,482 |
2017-02-01 | $81.92 | $82.21 | $80.74 | $80.98 | $23.00 | 507,843 |
2017-01-31 | $80.89 | $81.66 | $80.50 | $81.48 | $23.14 | 362,394 |
2017-01-30 | $81.66 | $81.69 | $80.58 | $81.12 | $23.04 | 541,302 |
2017-01-27 | $82.62 | $82.63 | $81.79 | $82.00 | $23.29 | 2,079,882 |
2017-01-26 | $83.19 | $83.19 | $82.44 | $82.55 | $23.45 | 399,183 |
2017-01-25 | $82.76 | $83.17 | $82.75 | $83.00 | $23.58 | 743,247 |
2017-01-24 | $81.43 | $82.49 | $81.38 | $82.26 | $23.37 | 422,442 |
2017-01-23 | $81.08 | $81.47 | $80.78 | $81.12 | $23.04 | 407,772 |
2017-01-20 | $81.22 | $81.56 | $81.04 | $81.38 | $23.09 | 363,693 |
2017-01-19 | $82.01 | $82.10 | $80.63 | $80.98 | $22.98 | 384,174 |
2017-01-18 | $82.07 | $82.07 | $81.50 | $81.93 | $23.25 | 439,899 |
2017-01-17 | $81.90 | $82.36 | $81.60 | $81.69 | $23.18 | 612,840 |
2017-01-13 | $81.98 | $82.64 | $81.96 | $82.15 | $23.31 | 549,612 |
2017-01-12 | $82.46 | $82.50 | $81.02 | $81.85 | $23.23 | 338,223 |
2017-01-11 | $82.37 | $82.61 | $81.95 | $82.58 | $23.44 | 346,665 |
2017-01-10 | $81.72 | $82.50 | $81.54 | $82.31 | $23.36 | 366,042 |
2017-01-09 | $82.37 | $82.37 | $81.47 | $81.54 | $23.14 | 637,797 |
2017-01-06 | $83.27 | $83.38 | $82.58 | $82.58 | $23.44 | 582,780 |
2017-01-05 | $84.08 | $84.08 | $82.73 | $83.06 | $23.57 | 504,993 |
2017-01-04 | $83.45 | $84.25 | $83.26 | $84.21 | $23.90 | 502,155 |
2017-01-03 | $83.56 | $83.57 | $82.52 | $83.14 | $23.59 | 770,031 |
2016-12-30 | $83.22 | $83.22 | $82.49 | $82.72 | $23.47 | 296,838 |
2016-12-29 | $82.65 | $83.14 | $82.53 | $82.92 | $23.53 | 606,219 |
2016-12-28 | $83.38 | $83.40 | $82.31 | $82.50 | $23.41 | 292,617 |
2016-12-27 | $83.11 | $83.56 | $83.07 | $83.29 | $23.64 | 266,511 |
2016-12-23 | $82.68 | $82.89 | $82.47 | $82.85 | $23.51 | 211,365 |
2016-12-22 | $83.67 | $83.73 | $82.62 | $82.87 | $23.45 | 616,995 |
2016-12-21 | $84.04 | $84.04 | $83.56 | $83.59 | $23.65 | 540,075 |
2016-12-20 | $83.61 | $84.16 | $83.60 | $83.97 | $23.76 | 501,366 |
2016-12-19 | $82.82 | $83.39 | $82.75 | $83.37 | $23.59 | 354,582 |
2016-12-16 | $82.85 | $83.57 | $82.61 | $82.77 | $23.42 | 500,061 |
2016-12-15 | $82.49 | $83.35 | $82.15 | $82.79 | $23.42 | 308,244 |
2016-12-14 | $83.25 | $83.53 | $82.08 | $82.17 | $23.25 | 453,810 |
2016-12-13 | $83.68 | $83.93 | $83.00 | $83.45 | $23.61 | 550,893 |
2016-12-12 | $84.12 | $84.36 | $83.20 | $83.37 | $23.59 | 457,965 |
2016-12-09 | $84.30 | $84.30 | $83.75 | $84.13 | $23.80 | 522,516 |
2016-12-08 | $82.96 | $83.98 | $82.62 | $83.90 | $23.74 | 464,265 |
2016-12-07 | $81.76 | $82.75 | $81.60 | $82.65 | $23.38 | 495,102 |
2016-12-06 | $81.11 | $81.74 | $80.63 | $81.60 | $23.09 | 455,184 |
2016-12-05 | $80.23 | $81.00 | $80.18 | $80.92 | $22.90 | 510,555 |
2016-12-02 | $79.78 | $80.12 | $79.47 | $79.70 | $22.55 | 324,513 |
2016-12-01 | $80.20 | $80.40 | $79.40 | $79.76 | $22.57 | 609,882 |
2016-11-30 | $80.86 | $80.86 | $79.93 | $79.99 | $22.63 | 371,847 |
2016-11-29 | $80.48 | $80.60 | $80.16 | $80.28 | $22.71 | 385,389 |
2016-11-28 | $81.03 | $81.08 | $80.30 | $80.35 | $22.73 | 440,301 |
2016-11-25 | $80.63 | $81.00 | $80.63 | $81.00 | $22.92 | 209,484 |
2016-11-23 | $80.44 | $80.66 | $80.00 | $80.61 | $22.81 | 919,980 |
2016-11-22 | $79.59 | $80.51 | $79.47 | $80.48 | $22.77 | 565,278 |
2016-11-21 | $79.08 | $79.38 | $78.71 | $79.14 | $22.39 | 660,759 |
2016-11-18 | $78.64 | $78.94 | $78.52 | $78.85 | $22.26 | 326,910 |
2016-11-17 | $78.56 | $78.96 | $78.34 | $78.52 | $22.17 | 484,056 |
2016-11-16 | $78.13 | $78.41 | $77.94 | $78.28 | $22.10 | 707,337 |
2016-11-15 | $78.00 | $78.42 | $77.60 | $78.26 | $22.10 | 370,221 |
2016-11-14 | $77.67 | $78.27 | $77.32 | $78.08 | $22.05 | 498,681 |
2016-11-11 | $74.97 | $76.93 | $74.97 | $76.74 | $21.67 | 238,407 |
2016-11-10 | $75.04 | $75.69 | $74.13 | $75.05 | $21.19 | 343,212 |
2016-11-09 | $71.91 | $74.45 | $71.68 | $74.29 | $20.98 | 371,421 |
2016-11-08 | $72.05 | $72.85 | $71.94 | $72.45 | $20.46 | 157,650 |
2016-11-07 | $71.84 | $72.35 | $71.84 | $72.18 | $20.38 | 261,987 |
2016-11-04 | $70.55 | $71.36 | $70.45 | $70.66 | $19.95 | 175,551 |
2016-11-03 | $70.49 | $70.85 | $70.39 | $70.39 | $19.88 | 131,214 |
2016-11-02 | $70.74 | $70.89 | $70.24 | $70.31 | $19.85 | 238,182 |
2016-11-01 | $72.18 | $72.18 | $70.65 | $70.88 | $20.01 | 346,350 |
2016-10-31 | $71.74 | $72.21 | $71.61 | $72.15 | $20.37 | 136,839 |
2016-10-28 | $71.78 | $72.22 | $71.50 | $71.66 | $20.23 | 178,239 |
2016-10-27 | $72.80 | $72.80 | $71.61 | $71.79 | $20.27 | 302,061 |
2016-10-26 | $72.90 | $73.26 | $72.52 | $72.66 | $20.52 | 206,895 |
2016-10-25 | $73.67 | $73.75 | $73.11 | $73.25 | $20.68 | 168,279 |
2016-10-24 | $74.02 | $74.39 | $73.56 | $73.85 | $20.85 | 158,328 |
2016-10-21 | $73.24 | $73.85 | $73.13 | $73.71 | $20.74 | 216,765 |
2016-10-20 | $73.81 | $73.90 | $73.30 | $73.73 | $20.75 | 146,832 |
2016-10-19 | $73.55 | $74.19 | $73.22 | $73.95 | $20.81 | 211,071 |
2016-10-18 | $73.65 | $73.69 | $73.15 | $73.36 | $20.65 | 244,695 |
2016-10-17 | $73.07 | $73.30 | $72.90 | $72.98 | $20.54 | 191,853 |
2016-10-14 | $73.38 | $73.70 | $73.01 | $73.02 | $20.55 | 204,054 |
2016-10-13 | $73.14 | $73.38 | $72.75 | $73.05 | $20.56 | 272,790 |
2016-10-12 | $73.22 | $73.86 | $73.16 | $73.62 | $20.72 | 158,034 |
2016-10-11 | $74.21 | $74.21 | $72.91 | $73.22 | $20.61 | 204,072 |
2016-10-10 | $73.94 | $74.62 | $73.94 | $74.29 | $20.91 | 183,249 |
2016-10-07 | $74.53 | $74.56 | $73.38 | $73.64 | $20.72 | 221,193 |
2016-10-06 | $74.19 | $74.38 | $73.73 | $74.20 | $20.88 | 313,512 |
2016-10-05 | $74.39 | $74.69 | $74.24 | $74.30 | $20.91 | 184,728 |
2016-10-04 | $74.91 | $74.96 | $73.81 | $74.09 | $20.85 | 301,740 |
2016-10-03 | $75.15 | $75.15 | $74.55 | $74.87 | $21.07 | 488,271 |
2016-09-30 | $75.13 | $75.56 | $74.79 | $75.21 | $21.17 | 172,896 |
2016-09-29 | $75.37 | $75.48 | $74.62 | $74.74 | $21.03 | 175,155 |
2016-09-28 | $74.86 | $75.51 | $74.45 | $75.45 | $21.23 | 247,827 |
2016-09-27 | $74.67 | $74.88 | $74.44 | $74.68 | $21.02 | 216,345 |
2016-09-26 | $75.02 | $75.29 | $74.67 | $74.74 | $21.03 | 437,319 |
2016-09-23 | $75.97 | $76.04 | $75.56 | $75.61 | $21.21 | 203,952 |
2016-09-22 | $75.36 | $76.12 | $75.36 | $76.05 | $21.33 | 208,632 |
2016-09-21 | $73.93 | $74.92 | $73.74 | $74.84 | $20.99 | 393,732 |
2016-09-20 | $74.33 | $74.33 | $73.62 | $73.63 | $20.65 | 176,997 |
2016-09-19 | $73.81 | $74.49 | $73.77 | $74.10 | $20.79 | 223,641 |
2016-09-16 | $73.26 | $73.60 | $73.15 | $73.57 | $20.64 | 233,787 |
2016-09-15 | $72.86 | $73.65 | $72.76 | $73.56 | $20.63 | 206,772 |
2016-09-14 | $72.97 | $73.23 | $72.75 | $72.85 | $20.44 | 128,778 |
2016-09-13 | $74.03 | $74.03 | $72.57 | $72.94 | $20.46 | 218,310 |
2016-09-12 | $73.24 | $74.47 | $73.07 | $74.42 | $20.88 | 379,266 |
2016-09-09 | $75.65 | $75.65 | $73.61 | $73.68 | $20.67 | 322,671 |
2016-09-08 | $76.37 | $76.38 | $76.04 | $76.20 | $21.37 | 178,041 |
2016-09-07 | $75.79 | $76.46 | $75.65 | $76.46 | $21.45 | 333,270 |
2016-09-06 | $75.85 | $75.89 | $75.37 | $75.84 | $21.27 | 192,627 |
2016-09-02 | $75.14 | $75.73 | $75.14 | $75.64 | $21.22 | 234,336 |
2016-09-01 | $74.90 | $75.00 | $74.19 | $74.83 | $20.99 | 209,631 |
2016-08-31 | $75.00 | $75.05 | $74.45 | $74.84 | $20.99 | 190,236 |
2016-08-30 | $75.29 | $75.38 | $74.79 | $75.08 | $21.06 | 292,662 |
2016-08-29 | $74.94 | $75.46 | $74.94 | $75.30 | $21.12 | 219,594 |
2016-08-26 | $75.35 | $75.81 | $74.42 | $74.79 | $20.98 | 242,700 |
2016-08-25 | $74.65 | $75.32 | $74.53 | $75.27 | $21.11 | 215,394 |
2016-08-24 | $75.25 | $75.25 | $74.63 | $74.76 | $20.97 | 320,211 |
2016-08-23 | $75.11 | $75.55 | $75.05 | $75.33 | $21.13 | 170,103 |
2016-08-22 | $74.58 | $74.84 | $74.29 | $74.84 | $20.99 | 307,464 |
2016-08-19 | $74.82 | $74.86 | $74.49 | $74.79 | $20.94 | 245,304 |
2016-08-18 | $74.47 | $75.00 | $74.40 | $74.92 | $20.97 | 200,307 |
2016-08-17 | $74.41 | $74.52 | $73.85 | $74.39 | $20.82 | 197,781 |
2016-08-16 | $74.95 | $74.95 | $74.38 | $74.38 | $20.82 | 253,305 |
2016-08-15 | $74.64 | $75.29 | $74.64 | $75.05 | $21.01 | 186,630 |
2016-08-12 | $74.60 | $74.90 | $74.28 | $74.52 | $20.86 | 277,911 |
2016-08-11 | $74.69 | $74.85 | $74.45 | $74.69 | $20.91 | 215,316 |
2016-08-10 | $74.71 | $74.81 | $74.24 | $74.41 | $20.83 | 216,588 |
2016-08-09 | $74.82 | $74.87 | $74.52 | $74.64 | $20.89 | 211,251 |
2016-08-08 | $74.81 | $75.08 | $74.60 | $74.81 | $20.94 | 226,248 |
2016-08-05 | $74.26 | $75.00 | $74.15 | $74.84 | $20.95 | 240,357 |
2016-08-04 | $74.02 | $74.27 | $73.84 | $73.94 | $20.70 | 277,812 |
2016-08-03 | $73.71 | $74.13 | $73.38 | $74.07 | $20.73 | 320,964 |
2016-08-02 | $74.66 | $74.77 | $73.70 | $73.82 | $20.66 | 419,721 |
2016-08-01 | $74.90 | $74.96 | $74.29 | $74.68 | $20.91 | 534,606 |
2016-07-29 | $74.46 | $75.25 | $74.29 | $74.86 | $20.96 | 338,487 |
2016-07-28 | $74.64 | $74.66 | $74.17 | $74.46 | $20.84 | 370,437 |
2016-07-27 | $75.11 | $75.25 | $74.34 | $74.74 | $20.92 | 489,279 |
2016-07-26 | $74.69 | $75.14 | $74.54 | $74.98 | $20.99 | 1,065,249 |
2016-07-25 | $74.66 | $74.85 | $74.36 | $74.64 | $20.89 | 251,034 |
2016-07-22 | $74.55 | $75.17 | $74.45 | $75.01 | $20.93 | 308,106 |
2016-07-21 | $74.75 | $75.05 | $74.38 | $74.55 | $20.80 | 784,770 |
2016-07-20 | $74.50 | $74.89 | $74.04 | $74.67 | $20.84 | 523,674 |
2016-07-19 | $74.79 | $74.84 | $74.28 | $74.42 | $20.77 | 319,842 |
2016-07-18 | $74.72 | $75.08 | $74.50 | $74.91 | $20.90 | 328,350 |
2016-07-15 | $75.08 | $75.08 | $74.50 | $74.78 | $20.87 | 399,633 |
2016-07-14 | $75.32 | $75.32 | $74.57 | $74.62 | $20.82 | 574,194 |
2016-07-13 | $75.01 | $75.01 | $74.38 | $74.69 | $20.84 | 280,413 |
2016-07-12 | $74.30 | $75.05 | $74.18 | $74.70 | $20.85 | 254,535 |
2016-07-11 | $73.34 | $73.92 | $73.22 | $73.87 | $20.61 | 357,906 |
2016-07-08 | $71.96 | $73.06 | $71.82 | $73.00 | $20.37 | 253,845 |
2016-07-07 | $71.66 | $72.06 | $71.03 | $71.40 | $19.92 | 278,646 |
2016-07-06 | $70.91 | $71.60 | $70.75 | $71.50 | $19.95 | 863,040 |
2016-07-05 | $71.90 | $71.91 | $70.83 | $71.23 | $19.88 | 390,609 |
2016-07-01 | $71.63 | $72.20 | $71.63 | $71.97 | $20.08 | 396,132 |
2016-06-30 | $70.38 | $71.66 | $70.04 | $71.66 | $20.00 | 217,086 |
2016-06-29 | $69.44 | $70.29 | $69.34 | $70.17 | $19.58 | 623,166 |
2016-06-28 | $68.47 | $69.06 | $68.39 | $68.72 | $19.18 | 351,276 |
2016-06-27 | $69.04 | $69.04 | $67.56 | $67.93 | $18.96 | 334,278 |
2016-06-24 | $69.59 | $70.44 | $69.31 | $69.67 | $19.44 | 533,559 |
2016-06-23 | $71.32 | $71.99 | $71.32 | $71.99 | $20.09 | 182,625 |
2016-06-22 | $71.20 | $71.30 | $70.56 | $70.58 | $19.70 | 113,661 |
2016-06-21 | $71.17 | $71.20 | $70.45 | $70.90 | $19.78 | 192,438 |
2016-06-20 | $71.15 | $71.63 | $71.09 | $71.10 | $19.84 | 207,873 |
2016-06-17 | $70.68 | $71.04 | $70.31 | $70.58 | $19.64 | 173,085 |
2016-06-16 | $70.17 | $70.59 | $69.56 | $70.59 | $19.64 | 161,685 |
2016-06-15 | $70.63 | $71.08 | $70.37 | $70.50 | $19.61 | 146,073 |
2016-06-14 | $70.22 | $70.55 | $69.84 | $70.29 | $19.56 | 187,140 |
2016-06-13 | $70.92 | $71.22 | $70.28 | $70.34 | $19.57 | 124,446 |
2016-06-10 | $71.44 | $71.67 | $70.98 | $71.12 | $19.79 | 427,767 |
2016-06-09 | $72.14 | $72.14 | $71.56 | $71.97 | $20.02 | 166,422 |
2016-06-08 | $71.88 | $72.42 | $71.78 | $72.31 | $20.12 | 197,601 |
2016-06-07 | $71.45 | $72.00 | $71.37 | $71.75 | $19.96 | 199,179 |
2016-06-06 | $70.77 | $71.58 | $70.73 | $71.40 | $19.86 | 298,944 |
2016-06-03 | $70.68 | $70.82 | $70.23 | $70.73 | $19.68 | 210,597 |
2016-06-02 | $70.02 | $70.72 | $69.83 | $70.72 | $19.68 | 149,226 |
2016-06-01 | $69.62 | $70.23 | $69.32 | $70.17 | $19.52 | 241,833 |
2016-05-31 | $69.93 | $70.09 | $69.52 | $69.81 | $19.42 | 246,201 |
2016-05-27 | $69.18 | $69.62 | $69.14 | $69.57 | $19.36 | 156,906 |
2016-05-26 | $69.40 | $69.45 | $69.00 | $69.15 | $19.24 | 297,882 |
2016-05-25 | $69.00 | $69.31 | $68.90 | $69.21 | $19.25 | 147,762 |
2016-05-24 | $68.06 | $68.88 | $67.96 | $68.77 | $19.13 | 184,716 |
2016-05-23 | $67.94 | $68.11 | $67.61 | $67.65 | $18.82 | 210,138 |
2016-05-20 | $67.47 | $68.04 | $67.30 | $68.04 | $18.88 | 269,115 |
2016-05-19 | $66.99 | $67.27 | $66.51 | $67.15 | $18.63 | 511,773 |
2016-05-18 | $67.54 | $68.17 | $67.00 | $67.38 | $18.70 | 177,474 |
2016-05-17 | $68.63 | $68.99 | $67.41 | $67.74 | $18.80 | 160,566 |
2016-05-16 | $68.44 | $69.15 | $68.44 | $68.88 | $19.11 | 224,955 |
2016-05-13 | $68.72 | $68.91 | $68.01 | $68.20 | $18.93 | 176,994 |
2016-05-12 | $69.40 | $69.43 | $68.48 | $68.83 | $19.10 | 206,619 |
2016-05-11 | $69.94 | $69.94 | $69.11 | $69.16 | $19.19 | 154,752 |
2016-05-10 | $69.52 | $69.96 | $69.25 | $69.96 | $19.41 | 166,824 |
2016-05-09 | $69.70 | $69.70 | $68.95 | $69.24 | $19.21 | 188,157 |
2016-05-06 | $69.07 | $69.75 | $69.00 | $69.75 | $19.36 | 218,790 |
2016-05-05 | $69.98 | $70.01 | $69.14 | $69.23 | $19.21 | 501,216 |
2016-05-04 | $69.30 | $70.20 | $69.30 | $69.73 | $19.35 | 259,245 |
2016-05-03 | $70.13 | $70.13 | $69.20 | $69.64 | $19.32 | 464,394 |
2016-05-02 | $70.29 | $70.67 | $69.88 | $70.67 | $19.61 | 329,007 |
2016-04-29 | $70.20 | $70.52 | $69.64 | $70.03 | $19.43 | 156,057 |
2016-04-28 | $70.60 | $71.05 | $70.16 | $70.23 | $19.49 | 336,987 |
2016-04-27 | $70.65 | $70.99 | $70.39 | $70.91 | $19.68 | 184,017 |
2016-04-26 | $70.00 | $70.64 | $69.88 | $70.62 | $19.60 | 277,173 |
2016-04-25 | $70.15 | $70.15 | $69.43 | $69.78 | $19.36 | 572,928 |
2016-04-22 | $69.82 | $70.58 | $69.82 | $70.48 | $19.49 | 158,232 |
2016-04-21 | $70.37 | $70.52 | $69.60 | $69.78 | $19.30 | 229,881 |
2016-04-20 | $70.52 | $70.84 | $70.27 | $70.46 | $19.49 | 268,779 |
2016-04-19 | $70.09 | $70.77 | $70.05 | $70.52 | $19.50 | 376,452 |
2016-04-18 | $69.39 | $70.05 | $69.25 | $69.96 | $19.35 | 215,598 |
2016-04-15 | $68.98 | $69.70 | $68.84 | $69.63 | $19.26 | 366,786 |
2016-04-14 | $69.41 | $69.49 | $69.10 | $69.22 | $19.14 | 239,145 |
2016-04-13 | $68.58 | $69.47 | $68.57 | $69.46 | $19.21 | 429,960 |
2016-04-12 | $67.29 | $68.37 | $67.25 | $68.24 | $18.87 | 199,446 |
2016-04-11 | $67.50 | $68.18 | $67.28 | $67.32 | $18.62 | 320,706 |
2016-04-08 | $67.14 | $67.66 | $66.89 | $67.13 | $18.56 | 302,811 |
2016-04-07 | $67.24 | $67.40 | $66.32 | $66.68 | $18.44 | 545,205 |
2016-04-06 | $67.14 | $67.62 | $66.82 | $67.59 | $18.69 | 575,070 |
2016-04-05 | $67.50 | $67.67 | $67.15 | $67.18 | $18.58 | 372,543 |
2016-04-04 | $68.70 | $68.70 | $67.86 | $67.92 | $18.78 | 153,912 |
2016-04-01 | $68.23 | $68.77 | $67.89 | $68.74 | $19.01 | 379,122 |
2016-03-31 | $68.67 | $68.95 | $68.62 | $68.72 | $19.00 | 259,674 |
2016-03-30 | $68.85 | $68.92 | $68.45 | $68.60 | $18.97 | 170,163 |
2016-03-29 | $66.66 | $68.59 | $66.50 | $68.57 | $18.96 | 106,068 |
2016-03-28 | $66.89 | $67.08 | $66.34 | $66.83 | $18.48 | 120,204 |
2016-03-24 | $65.99 | $66.65 | $65.70 | $66.65 | $18.43 | 253,497 |
2016-03-23 | $67.39 | $67.39 | $66.31 | $66.36 | $18.35 | 139,215 |
2016-03-22 | $67.45 | $67.84 | $67.08 | $67.55 | $18.68 | 162,117 |
2016-03-21 | $67.99 | $68.07 | $67.48 | $67.71 | $18.73 | 230,703 |
2016-03-18 | $68.06 | $68.48 | $68.00 | $68.26 | $18.85 | 241,755 |
2016-03-17 | $66.55 | $68.09 | $66.38 | $67.82 | $18.72 | 254,418 |
2016-03-16 | $65.55 | $66.74 | $65.55 | $66.65 | $18.40 | 140,958 |
2016-03-15 | $66.23 | $66.23 | $65.63 | $65.82 | $18.17 | 177,399 |
2016-03-14 | $66.71 | $66.80 | $66.23 | $66.62 | $18.39 | 93,123 |
2016-03-11 | $66.19 | $66.97 | $66.13 | $66.96 | $18.49 | 129,807 |
2016-03-10 | $66.38 | $66.38 | $65.08 | $65.74 | $18.15 | 245,622 |
2016-03-09 | $65.88 | $66.33 | $65.67 | $66.19 | $18.27 | 171,663 |
2016-03-08 | $66.85 | $66.85 | $65.62 | $65.64 | $18.12 | 203,424 |
2016-03-07 | $65.79 | $67.10 | $65.79 | $67.10 | $18.53 | 510,342 |
2016-03-04 | $65.81 | $66.53 | $65.62 | $66.00 | $18.22 | 163,980 |
2016-03-03 | $64.82 | $65.80 | $64.73 | $65.80 | $18.17 | 452,205 |
2016-03-02 | $63.95 | $64.87 | $63.85 | $64.87 | $17.91 | 209,997 |
2016-03-01 | $63.53 | $64.07 | $63.26 | $64.07 | $17.69 | 177,201 |
2016-02-29 | $62.64 | $63.58 | $62.64 | $63.06 | $17.41 | 151,089 |
2016-02-26 | $62.75 | $62.99 | $62.32 | $62.62 | $17.29 | 329,769 |
2016-02-25 | $62.00 | $62.47 | $61.70 | $62.47 | $17.25 | 231,132 |
2016-02-24 | $60.69 | $61.93 | $60.35 | $61.90 | $17.09 | 146,043 |
2016-02-23 | $61.53 | $61.67 | $61.16 | $61.16 | $16.89 | 151,155 |
2016-02-22 | $61.38 | $61.96 | $61.27 | $61.64 | $17.02 | 199,776 |
2016-02-19 | $60.78 | $61.06 | $60.43 | $60.90 | $16.79 | 176,157 |
2016-02-18 | $61.00 | $61.17 | $60.63 | $61.02 | $16.82 | 163,545 |
2016-02-17 | $60.39 | $61.38 | $60.39 | $60.90 | $16.79 | 243,438 |
2016-02-16 | $59.29 | $60.07 | $58.86 | $59.99 | $16.54 | 173,676 |
2016-02-12 | $58.16 | $58.73 | $57.91 | $58.64 | $16.17 | 213,675 |
2016-02-11 | $57.70 | $58.06 | $57.09 | $57.67 | $15.90 | 202,071 |
2016-02-10 | $58.94 | $59.55 | $58.37 | $58.42 | $16.11 | 183,123 |
2016-02-09 | $58.58 | $59.23 | $58.14 | $58.66 | $16.17 | 231,123 |
2016-02-08 | $59.27 | $59.42 | $58.34 | $59.30 | $16.35 | 190,989 |
2016-02-05 | $60.56 | $60.72 | $59.84 | $59.91 | $16.52 | 164,625 |
2016-02-04 | $60.19 | $61.42 | $60.18 | $60.78 | $16.76 | 177,066 |
2016-02-03 | $60.23 | $60.42 | $58.85 | $60.19 | $16.59 | 281,298 |
2016-02-02 | $60.30 | $60.30 | $59.58 | $59.79 | $16.48 | 271,140 |
2016-02-01 | $60.88 | $61.26 | $60.36 | $60.94 | $16.80 | 205,743 |
2016-01-29 | $59.65 | $61.27 | $59.65 | $61.27 | $16.89 | 220,254 |
2016-01-28 | $59.40 | $59.85 | $58.97 | $59.33 | $16.36 | 197,622 |
2016-01-27 | $59.18 | $59.74 | $58.55 | $58.88 | $16.23 | 205,719 |
2016-01-26 | $58.04 | $59.42 | $58.04 | $59.36 | $16.36 | 306,138 |
2016-01-25 | $58.67 | $58.94 | $57.70 | $57.78 | $15.93 | 185,034 |
2016-01-22 | $58.56 | $59.31 | $58.44 | $59.10 | $16.26 | 273,003 |
2016-01-21 | $57.49 | $58.44 | $57.12 | $57.64 | $15.86 | 265,923 |
2016-01-20 | $56.71 | $57.90 | $55.17 | $57.40 | $15.79 | 939,102 |
2016-01-19 | $58.69 | $58.70 | $56.92 | $57.50 | $15.82 | 412,419 |
2016-01-15 | $57.78 | $58.29 | $56.77 | $58.21 | $16.02 | 311,352 |
2016-01-14 | $58.60 | $59.67 | $57.98 | $59.18 | $16.28 | 455,799 |
2016-01-13 | $60.29 | $60.61 | $57.90 | $58.29 | $16.04 | 362,631 |
2016-01-12 | $60.77 | $61.00 | $59.25 | $60.10 | $16.54 | 316,662 |
2016-01-11 | $60.66 | $60.87 | $59.92 | $60.35 | $16.61 | 345,111 |
2016-01-08 | $61.55 | $61.74 | $60.40 | $60.49 | $16.64 | 216,786 |
2016-01-07 | $62.09 | $62.41 | $61.35 | $61.40 | $16.89 | 413,859 |
2016-01-06 | $63.15 | $63.56 | $62.73 | $63.04 | $17.35 | 247,047 |
2016-01-05 | $64.02 | $64.11 | $63.42 | $64.02 | $17.62 | 156,669 |
2016-01-04 | $64.16 | $64.16 | $63.09 | $63.86 | $17.57 | 168,909 |
2015-12-31 | $65.47 | $65.68 | $64.93 | $64.93 | $17.87 | 230,622 |
2015-12-30 | $66.04 | $66.21 | $65.69 | $65.72 | $18.08 | 257,421 |
2015-12-29 | $65.99 | $66.28 | $65.53 | $66.19 | $18.21 | 211,437 |
2015-12-28 | $65.76 | $65.85 | $65.24 | $65.67 | $18.06 | 165,456 |
2015-12-24 | $66.17 | $66.45 | $65.98 | $66.19 | $18.20 | 100,281 |
2015-12-23 | $65.52 | $66.21 | $65.45 | $66.19 | $18.20 | 195,945 |
2015-12-22 | $64.43 | $65.31 | $64.18 | $65.25 | $17.94 | 251,481 |
2015-12-21 | $64.28 | $64.44 | $63.79 | $64.36 | $17.70 | 209,244 |
2015-12-18 | $65.04 | $65.05 | $64.21 | $64.35 | $17.61 | 186,969 |
2015-12-17 | $65.99 | $66.19 | $65.18 | $65.27 | $17.86 | 120,477 |
2015-12-16 | $65.00 | $65.88 | $64.94 | $65.85 | $18.02 | 158,328 |
2015-12-15 | $64.26 | $64.80 | $63.96 | $64.65 | $17.69 | 166,839 |
2015-12-14 | $64.13 | $64.30 | $63.54 | $63.95 | $17.50 | 172,737 |
2015-12-11 | $64.77 | $64.95 | $63.98 | $64.21 | $17.57 | 154,539 |
2015-12-10 | $65.47 | $65.76 | $65.19 | $65.36 | $17.89 | 124,344 |
2015-12-09 | $65.88 | $66.63 | $65.32 | $65.56 | $17.94 | 101,169 |
2015-12-08 | $66.03 | $66.34 | $65.59 | $66.07 | $18.08 | 122,400 |
2015-12-07 | $67.20 | $67.20 | $66.28 | $66.50 | $18.20 | 77,901 |
2015-12-04 | $66.82 | $67.47 | $66.75 | $67.31 | $18.42 | 170,133 |
2015-12-03 | $67.92 | $68.13 | $66.61 | $66.80 | $18.28 | 167,958 |
2015-12-02 | $68.45 | $68.60 | $67.71 | $67.71 | $18.53 | 77,874 |
2015-12-01 | $68.45 | $68.65 | $68.13 | $68.55 | $18.76 | 153,582 |
2015-11-30 | $68.65 | $68.80 | $68.18 | $68.20 | $18.66 | 145,854 |
2015-11-27 | $68.16 | $68.59 | $68.16 | $68.50 | $18.75 | 44,475 |
2015-11-25 | $67.79 | $68.25 | $67.67 | $68.17 | $18.66 | 77,118 |
2015-11-24 | $67.10 | $67.91 | $66.96 | $67.82 | $18.56 | 211,044 |
2015-11-23 | $67.15 | $67.58 | $67.11 | $67.33 | $18.42 | 96,159 |
2015-11-20 | $67.06 | $67.53 | $67.06 | $67.26 | $18.37 | 112,404 |
2015-11-19 | $66.77 | $66.96 | $66.65 | $66.87 | $18.26 | 166,998 |
2015-11-18 | $65.92 | $66.82 | $65.70 | $66.82 | $18.25 | 138,465 |
2015-11-17 | $66.18 | $66.44 | $65.63 | $65.77 | $17.96 | 103,512 |
2015-11-16 | $65.31 | $66.14 | $65.25 | $66.14 | $18.07 | 166,125 |
2015-11-13 | $65.70 | $66.01 | $65.27 | $65.33 | $17.84 | 111,885 |
2015-11-12 | $66.80 | $66.80 | $65.87 | $65.91 | $18.00 | 155,781 |
2015-11-11 | $67.65 | $67.65 | $67.15 | $67.19 | $18.35 | 158,928 |
2015-11-10 | $67.00 | $67.50 | $66.99 | $67.50 | $18.44 | 118,929 |
2015-11-09 | $67.98 | $67.98 | $66.95 | $67.19 | $18.35 | 129,147 |
2015-11-06 | $68.01 | $68.08 | $67.27 | $68.00 | $18.57 | 121,053 |
2015-11-05 | $67.98 | $68.26 | $67.51 | $68.12 | $18.61 | 85,614 |
2015-11-04 | $68.39 | $68.41 | $67.84 | $68.02 | $18.58 | 172,347 |
2015-11-03 | $68.01 | $68.52 | $67.85 | $68.23 | $18.64 | 115,782 |
2015-11-02 | $67.09 | $68.19 | $67.09 | $68.05 | $18.59 | 150,981 |
2015-10-30 | $67.21 | $67.46 | $66.96 | $67.08 | $18.32 | 118,560 |
2015-10-29 | $67.54 | $67.69 | $67.06 | $67.27 | $18.37 | 190,104 |
2015-10-28 | $66.17 | $67.66 | $66.17 | $67.66 | $18.48 | 184,383 |
2015-10-27 | $66.82 | $66.82 | $65.90 | $66.20 | $18.08 | 131,754 |
2015-10-26 | $67.49 | $67.50 | $67.04 | $67.09 | $18.32 | 158,454 |
2015-10-23 | $67.88 | $67.89 | $67.12 | $67.58 | $18.43 | 285,981 |
2015-10-22 | $66.71 | $67.48 | $66.71 | $67.26 | $18.34 | 140,637 |
2015-10-21 | $67.44 | $67.44 | $66.35 | $66.36 | $18.10 | 153,408 |
2015-10-20 | $66.90 | $67.36 | $66.73 | $67.26 | $18.34 | 134,484 |
2015-10-19 | $66.56 | $66.99 | $66.56 | $66.91 | $18.25 | 119,442 |
2015-10-16 | $66.88 | $66.90 | $66.34 | $66.82 | $18.22 | 112,815 |
2015-10-15 | $65.88 | $66.78 | $65.33 | $66.78 | $18.21 | 220,812 |
2015-10-14 | $66.39 | $66.65 | $65.68 | $65.75 | $17.93 | 100,611 |
2015-10-13 | $66.65 | $67.32 | $66.33 | $66.33 | $18.09 | 93,288 |
2015-10-12 | $66.85 | $67.01 | $66.76 | $66.90 | $18.24 | 88,497 |
2015-10-09 | $66.95 | $67.01 | $66.62 | $66.78 | $18.21 | 180,057 |
2015-10-08 | $65.83 | $66.90 | $65.81 | $66.87 | $18.23 | 133,956 |
2015-10-07 | $65.38 | $65.91 | $65.14 | $65.91 | $17.97 | 594,588 |
2015-10-06 | $65.34 | $65.72 | $65.02 | $65.13 | $17.76 | 484,284 |
2015-10-05 | $64.05 | $65.38 | $64.05 | $65.34 | $17.82 | 171,660 |
2015-10-02 | $62.34 | $63.69 | $62.07 | $63.69 | $17.37 | 339,639 |
2015-10-01 | $63.18 | $63.18 | $62.18 | $62.87 | $17.14 | 118,797 |
2015-09-30 | $62.78 | $63.09 | $62.50 | $63.00 | $17.18 | 207,174 |
2015-09-29 | $62.48 | $62.71 | $62.12 | $62.32 | $16.99 | 239,241 |
2015-09-28 | $63.38 | $63.38 | $62.35 | $62.45 | $17.03 | 264,279 |
2015-09-25 | $64.22 | $64.25 | $63.39 | $63.54 | $17.33 | 145,887 |
2015-09-24 | $63.43 | $63.88 | $63.15 | $63.78 | $17.39 | 140,916 |
2015-09-23 | $63.96 | $64.19 | $63.51 | $63.67 | $17.36 | 123,177 |
2015-09-22 | $64.01 | $64.28 | $63.55 | $63.82 | $17.40 | 248,439 |
2015-09-21 | $64.63 | $65.23 | $64.48 | $64.60 | $17.62 | 162,657 |
2015-09-18 | $64.70 | $65.21 | $64.40 | $64.53 | $17.53 | 123,399 |
2015-09-17 | $65.40 | $66.34 | $65.24 | $65.43 | $17.77 | 130,557 |
2015-09-16 | $64.84 | $65.44 | $64.84 | $65.40 | $17.76 | 96,093 |
2015-09-15 | $64.19 | $64.91 | $64.19 | $64.79 | $17.60 | 127,257 |
2015-09-14 | $64.62 | $64.62 | $63.98 | $64.11 | $17.41 | 139,968 |
2015-09-11 | $63.88 | $64.39 | $63.65 | $64.39 | $17.49 | 111,456 |
2015-09-10 | $63.98 | $64.67 | $63.98 | $64.13 | $17.42 | 175,650 |
2015-09-09 | $65.22 | $65.22 | $64.08 | $64.08 | $17.40 | 118,605 |
2015-09-08 | $64.60 | $64.98 | $64.40 | $64.78 | $17.59 | 154,173 |
2015-09-04 | $63.80 | $64.18 | $63.57 | $63.87 | $17.35 | 143,778 |
2015-09-03 | $64.28 | $64.92 | $64.28 | $64.43 | $17.50 | 102,363 |
2015-09-02 | $64.12 | $64.19 | $63.45 | $64.15 | $17.42 | 311,727 |
2015-09-01 | $64.63 | $64.64 | $63.28 | $63.49 | $17.24 | 223,653 |
WisdomTree U.S. SmallCap Dividend Fund (DES) News Headlines
Recent WisdomTree U.S. SmallCap Dividend Fund (DES) News
Similar Companies to WisdomTree U.S. SmallCap Dividend Fund (DES) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |