WisdomTree Global High Dividend Fund (DEW) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.44 ($0.93) 1.80%
WisdomTree Global High Dividend Fund - Daily Information
Click for more stock information on WisdomTree Global High Dividend Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $51.75 |
Previous Close | $52.44 |
High | $52.54 |
Low | $51.62 |
Adjusted Open | $51.75 |
Previous Adjusted Close | $52.44 |
Adjusted High | $52.54 |
Adjusted Low | $51.62 |
About WisdomTree Global High Dividend Fund (DEW)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of high dividend-yielding companies selected from the WisdomTree Global Dividend Index, which defines the dividend-paying universe of companies in the U.S., developed countries and emerging markets throughout the world. 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 at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (ii) market capitalization of at least $2 billion; (iii) average daily dollar trading volume of at least $100,000 for the preceding three months (at least $200,000 for each of the preceding six months for emerging markets); and (iv) for non-U.S. securities, trading of at least 250,000 shares per month for each of the preceding six months. Securities eligible for inclusion in the Index are ranked by dividend yield as adjusted by a composite risk score based on fundamental valuation, quality and momentum characteristics. Securities ranking in the highest 30% by dividend yield and top 80% by composite risk score are selected for inclusion in the Index. If a company currently in the Index is no longer ranked in the top 30% by dividend yield by region (i.e., U.S., developed and emerging markets) at the time of the annual Index screening date but remains ranked in the top 35% by dividend yield, the company will remain in the Index. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date is capped at 25%; however, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. As of the date of this Prospectus, non-U.S. equity securities comprise at least 40% of the Index, and WisdomTree Asset Management, Inc., the Fund’s investment adviser, expects that, under normal circumstances, non-U.S. equity securities will comprise at least 40% of the Fund. 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 sector comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree Global High Dividend Fund (DEW)
Historical Stock Data for WisdomTree Global High Dividend Fund (DEW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $51.75 | $52.54 | $51.62 | $52.44 | $52.44 | 8,280 |
2025-04-10 | $51.93 | $51.93 | $50.87 | $51.51 | $51.51 | 8,256 |
2025-04-09 | $49.40 | $52.60 | $48.93 | $52.40 | $52.40 | 6,928 |
2025-04-08 | $51.70 | $51.70 | $49.36 | $49.61 | $49.61 | 12,096 |
2025-04-07 | $49.92 | $51.99 | $49.80 | $50.90 | $50.90 | 32,466 |
2025-04-04 | $53.36 | $53.36 | $51.60 | $51.72 | $51.72 | 5,172 |
2025-04-03 | $55.24 | $55.61 | $54.73 | $54.73 | $54.73 | 67,829 |
2025-04-02 | $55.86 | $56.25 | $55.86 | $56.25 | $56.25 | 3,346 |
2025-04-01 | $56.11 | $56.11 | $55.69 | $56.03 | $56.03 | 3,635 |
2025-03-31 | $55.44 | $56.12 | $55.44 | $56.12 | $56.12 | 1,961 |
2025-03-28 | $56.02 | $56.02 | $55.78 | $55.80 | $55.80 | 2,807 |
2025-03-27 | $56.21 | $56.21 | $56.02 | $56.03 | $56.03 | 57,542 |
2025-03-26 | $56.01 | $56.35 | $56.01 | $56.11 | $56.11 | 9,642 |
2025-03-25 | $56.54 | $56.54 | $56.27 | $56.29 | $55.94 | 2,669 |
2025-03-24 | $56.27 | $56.32 | $56.19 | $56.30 | $55.95 | 4,394 |
2025-03-21 | $55.76 | $55.99 | $55.73 | $55.92 | $55.57 | 32,671 |
2025-03-20 | $56.02 | $56.17 | $55.99 | $56.01 | $56.01 | 6,669 |
2025-03-19 | $56.29 | $56.52 | $56.24 | $56.43 | $56.43 | 68,649 |
2025-03-18 | $56.25 | $56.39 | $56.09 | $56.39 | $56.39 | 19,267 |
2025-03-17 | $55.69 | $56.34 | $55.69 | $56.27 | $56.27 | 6,568 |
2025-03-14 | $55.37 | $55.67 | $55.37 | $55.67 | $55.67 | 999 |
2025-03-13 | $55.07 | $55.07 | $54.76 | $54.76 | $54.76 | 1,739 |
2025-03-12 | $55.18 | $55.18 | $54.86 | $55.00 | $55.00 | 2,827 |
2025-03-11 | $55.61 | $55.61 | $55.15 | $55.15 | $55.15 | 2,448 |
2025-03-10 | $55.72 | $56.19 | $55.55 | $55.69 | $55.69 | 6,545 |
2025-03-07 | $55.43 | $56.09 | $55.43 | $56.09 | $56.09 | 2,507 |
2025-03-06 | $55.57 | $55.57 | $55.24 | $55.44 | $55.44 | 1,660 |
2025-03-05 | $55.22 | $55.74 | $55.22 | $55.70 | $55.70 | 5,616 |
2025-03-04 | $55.60 | $55.75 | $55.15 | $55.23 | $55.23 | 12,434 |
2025-03-03 | $56.20 | $56.46 | $55.80 | $55.89 | $55.89 | 5,349 |
2025-02-28 | $55.73 | $55.84 | $55.46 | $55.84 | $55.84 | 4,026 |
2025-02-27 | $55.58 | $55.77 | $55.54 | $55.54 | $55.54 | 4,583 |
2025-02-26 | $55.97 | $56.11 | $55.76 | $55.76 | $55.76 | 2,576 |
2025-02-25 | $55.95 | $55.98 | $55.74 | $55.93 | $55.93 | 4,855 |
2025-02-24 | $55.51 | $55.75 | $55.51 | $55.61 | $55.61 | 6,642 |
2025-02-21 | $55.77 | $55.77 | $55.37 | $55.41 | $55.41 | 11,913 |
2025-02-20 | $55.49 | $55.77 | $55.47 | $55.72 | $55.72 | 9,692 |
2025-02-19 | $55.25 | $55.44 | $55.25 | $55.44 | $55.44 | 2,220 |
2025-02-18 | $55.16 | $55.46 | $55.16 | $55.42 | $55.42 | 2,531 |
2025-02-14 | $55.32 | $55.32 | $55.04 | $55.04 | $55.04 | 3,619 |
2025-02-13 | $54.80 | $55.12 | $54.63 | $55.11 | $55.11 | 2,187 |
2025-02-12 | $54.54 | $54.73 | $54.50 | $54.69 | $54.69 | 5,841 |
2025-02-11 | $54.35 | $54.79 | $54.33 | $54.79 | $54.79 | 9,474 |
2025-02-10 | $54.48 | $54.48 | $54.32 | $54.41 | $54.41 | 1,754 |
2025-02-07 | $54.44 | $54.47 | $54.19 | $54.19 | $54.19 | 3,132 |
2025-02-06 | $54.21 | $54.45 | $54.09 | $54.45 | $54.45 | 13,158 |
2025-02-05 | $54.04 | $54.15 | $53.97 | $54.12 | $54.12 | 1,871 |
2025-02-04 | $53.61 | $53.83 | $53.61 | $53.83 | $53.83 | 1,145 |
2025-02-03 | $53.10 | $53.60 | $52.95 | $53.51 | $53.51 | 4,287 |
2025-01-31 | $54.02 | $54.20 | $53.70 | $53.70 | $53.70 | 3,936 |
2025-01-30 | $54.00 | $54.33 | $53.95 | $54.12 | $54.12 | 3,694 |
2025-01-29 | $53.75 | $53.93 | $53.57 | $53.69 | $53.69 | 9,907 |
2025-01-28 | $54.09 | $54.09 | $53.74 | $53.76 | $53.76 | 3,888 |
2025-01-27 | $53.77 | $54.09 | $53.77 | $54.09 | $54.09 | 4,702 |
2025-01-24 | $53.49 | $53.70 | $53.49 | $53.60 | $53.60 | 6,295 |
2025-01-23 | $53.31 | $53.52 | $53.31 | $53.51 | $53.51 | 2,108 |
2025-01-22 | $53.62 | $53.62 | $53.18 | $53.18 | $53.18 | 9,601 |
2025-01-21 | $53.45 | $53.77 | $53.45 | $53.73 | $53.73 | 10,056 |
2025-01-17 | $53.03 | $53.27 | $53.03 | $53.23 | $53.23 | 2,867 |
2025-01-16 | $52.62 | $52.97 | $52.61 | $52.97 | $52.97 | 1,776 |
2025-01-15 | $52.73 | $52.73 | $52.49 | $52.63 | $52.63 | 2,572 |
2025-01-14 | $51.92 | $52.16 | $51.86 | $52.16 | $52.16 | 4,762 |
2025-01-13 | $51.38 | $51.72 | $51.38 | $51.72 | $51.72 | 7,929 |
2025-01-10 | $51.95 | $51.95 | $51.48 | $51.48 | $51.48 | 2,388 |
2025-01-08 | $52.20 | $52.29 | $52.09 | $52.29 | $52.29 | 1,290 |
2025-01-07 | $52.71 | $52.71 | $52.31 | $52.31 | $52.31 | 8,570 |
2025-01-06 | $52.87 | $52.87 | $52.43 | $52.43 | $52.43 | 14,302 |
2025-01-03 | $52.45 | $52.53 | $52.40 | $52.53 | $52.53 | 4,041 |
2025-01-02 | $52.49 | $52.49 | $52.06 | $52.19 | $52.19 | 3,783 |
2024-12-31 | $52.46 | $52.46 | $52.10 | $52.32 | $52.32 | 1,920 |
2024-12-30 | $52.34 | $52.34 | $52.05 | $52.19 | $52.19 | 13,093 |
2024-12-27 | $52.43 | $52.63 | $52.38 | $52.51 | $52.51 | 5,047 |
2024-12-26 | $52.64 | $52.69 | $52.26 | $52.64 | $52.64 | 6,698 |
2024-12-24 | $52.89 | $53.04 | $52.89 | $53.04 | $52.56 | 2,492 |
2024-12-23 | $52.59 | $52.79 | $52.59 | $52.79 | $52.31 | 2,240 |
2024-12-20 | $52.10 | $52.79 | $52.10 | $52.56 | $52.08 | 5,164 |
2024-12-19 | $52.68 | $52.68 | $52.20 | $52.20 | $51.73 | 5,862 |
2024-12-18 | $53.77 | $53.77 | $52.31 | $52.31 | $51.84 | 18,563 |
2024-12-17 | $53.92 | $53.92 | $53.65 | $53.75 | $53.27 | 2,208 |
2024-12-16 | $54.29 | $54.29 | $54.00 | $54.00 | $53.51 | 2,769 |
2024-12-13 | $54.43 | $54.43 | $54.30 | $54.38 | $53.89 | 5,891 |
2024-12-12 | $54.41 | $54.42 | $54.38 | $54.38 | $53.89 | 1,013 |
2024-12-11 | $54.92 | $54.92 | $54.64 | $54.64 | $54.15 | 2,100 |
2024-12-10 | $55.10 | $55.10 | $54.75 | $54.75 | $54.26 | 1,320 |
2024-12-09 | $55.28 | $55.28 | $55.03 | $55.03 | $54.53 | 1,763 |
2024-12-06 | $55.35 | $55.35 | $54.88 | $54.97 | $54.47 | 3,758 |
2024-12-05 | $55.21 | $55.40 | $55.21 | $55.28 | $54.78 | 2,015 |
2024-12-04 | $55.17 | $55.17 | $55.00 | $55.00 | $54.51 | 1,608 |
2024-12-03 | $55.38 | $55.38 | $55.15 | $55.15 | $54.65 | 2,588 |
2024-12-02 | $55.47 | $55.47 | $55.00 | $55.24 | $54.74 | 6,605 |
2024-11-29 | $55.53 | $55.65 | $55.53 | $55.55 | $55.55 | 14,243 |
2024-11-27 | $55.44 | $55.51 | $55.36 | $55.40 | $55.40 | 3,085 |
2024-11-26 | $55.27 | $55.27 | $55.09 | $55.24 | $55.24 | 3,059 |
2024-11-25 | $55.64 | $55.64 | $55.25 | $55.39 | $55.39 | 5,866 |
2024-11-22 | $55.15 | $55.17 | $55.15 | $55.17 | $55.17 | 453 |
2024-11-21 | $54.72 | $54.95 | $54.72 | $54.95 | $54.95 | 4,692 |
2024-11-20 | $54.37 | $54.49 | $54.22 | $54.49 | $54.49 | 6,941 |
2024-11-19 | $54.55 | $54.55 | $54.39 | $54.45 | $54.45 | 1,953 |
2024-11-18 | $54.37 | $54.60 | $54.37 | $54.54 | $54.54 | 2,183 |
2024-11-15 | $54.09 | $54.16 | $54.03 | $54.13 | $54.13 | 46,878 |
2024-11-14 | $54.26 | $54.26 | $53.92 | $53.92 | $53.92 | 2,220 |
2024-11-13 | $54.19 | $54.19 | $53.97 | $54.07 | $54.07 | 5,516 |
2024-11-12 | $54.43 | $54.43 | $53.98 | $53.98 | $53.98 | 1,750 |
2024-11-11 | $54.58 | $54.82 | $54.58 | $54.61 | $54.61 | 2,286 |
2024-11-08 | $54.62 | $54.64 | $54.53 | $54.61 | $54.61 | 2,757 |
2024-11-07 | $54.96 | $54.96 | $54.75 | $54.80 | $54.80 | 1,580 |
2024-11-06 | $54.71 | $54.71 | $54.37 | $54.65 | $54.65 | 5,473 |
2024-11-05 | $54.16 | $54.48 | $54.16 | $54.48 | $54.48 | 2,688 |
2024-11-04 | $54.09 | $54.17 | $53.93 | $53.93 | $53.93 | 4,576 |
2024-11-01 | $54.48 | $54.79 | $53.82 | $53.83 | $53.83 | 6,245 |
2024-10-31 | $54.05 | $54.28 | $54.05 | $54.11 | $54.11 | 4,041 |
2024-10-30 | $54.07 | $54.32 | $54.07 | $54.24 | $54.24 | 1,737 |
2024-10-29 | $54.48 | $54.48 | $54.26 | $54.26 | $54.26 | 2,792 |
2024-10-28 | $54.47 | $54.67 | $54.47 | $54.66 | $54.66 | 3,126 |
2024-10-25 | $55.01 | $55.01 | $54.26 | $54.26 | $54.26 | 5,151 |
2024-10-24 | $54.81 | $54.81 | $54.58 | $54.72 | $54.72 | 3,245 |
2024-10-23 | $54.57 | $54.72 | $54.57 | $54.72 | $54.72 | 2,315 |
2024-10-22 | $54.61 | $54.78 | $54.58 | $54.78 | $54.78 | 4,232 |
2024-10-21 | $55.24 | $55.24 | $54.69 | $54.74 | $54.74 | 7,401 |
2024-10-18 | $55.29 | $55.34 | $55.08 | $55.34 | $55.34 | 2,872 |
2024-10-17 | $55.39 | $55.39 | $55.06 | $55.11 | $55.11 | 1,849 |
2024-10-16 | $55.16 | $55.32 | $55.14 | $55.30 | $55.30 | 7,942 |
2024-10-15 | $55.02 | $55.07 | $54.76 | $54.78 | $54.78 | 1,964 |
2024-10-14 | $54.93 | $55.03 | $54.93 | $55.01 | $55.01 | 2,972 |
2024-10-11 | $54.38 | $54.82 | $54.38 | $54.74 | $54.74 | 2,346 |
2024-10-10 | $54.38 | $54.38 | $54.24 | $54.34 | $54.34 | 857 |
2024-10-09 | $54.09 | $54.54 | $54.09 | $54.48 | $54.48 | 3,616 |
2024-10-08 | $54.10 | $54.28 | $54.08 | $54.26 | $54.26 | 18,658 |
2024-10-07 | $54.76 | $54.76 | $54.42 | $54.42 | $54.42 | 2,197 |
2024-10-04 | $54.56 | $54.67 | $54.43 | $54.67 | $54.67 | 4,881 |
2024-10-03 | $54.37 | $54.37 | $54.16 | $54.34 | $54.34 | 7,069 |
2024-10-02 | $54.68 | $54.68 | $54.54 | $54.67 | $54.67 | 3,965 |
2024-10-01 | $54.59 | $54.71 | $54.53 | $54.71 | $54.71 | 4,963 |
2024-09-30 | $54.80 | $54.83 | $54.62 | $54.83 | $54.83 | 4,814 |
2024-09-27 | $54.99 | $55.14 | $54.78 | $54.91 | $54.91 | 24,556 |
2024-09-26 | $55.18 | $55.28 | $54.90 | $54.90 | $54.90 | 114,744 |
2024-09-25 | $55.41 | $55.41 | $54.81 | $54.81 | $54.81 | 6,965 |
2024-09-24 | $55.79 | $55.86 | $55.73 | $55.83 | $55.28 | 1,417 |
2024-09-23 | $55.43 | $55.55 | $55.40 | $55.55 | $55.00 | 1,462 |
2024-09-20 | $55.16 | $55.19 | $55.02 | $55.19 | $54.64 | 6,310 |
2024-09-19 | $55.59 | $55.59 | $55.11 | $55.31 | $54.76 | 4,786 |
2024-09-18 | $55.04 | $55.27 | $54.90 | $54.90 | $54.35 | 2,378 |
2024-09-17 | $54.95 | $55.07 | $54.84 | $54.99 | $54.44 | 9,463 |
2024-09-16 | $54.75 | $54.92 | $54.75 | $54.91 | $54.37 | 1,512 |
2024-09-13 | $54.24 | $54.43 | $54.24 | $54.43 | $53.89 | 3,420 |
2024-09-12 | $54.00 | $54.07 | $53.98 | $54.00 | $53.47 | 3,876 |
2024-09-11 | $53.85 | $53.92 | $53.31 | $53.89 | $53.35 | 5,094 |
2024-09-10 | $54.13 | $54.13 | $53.78 | $53.94 | $53.40 | 1,520 |
2024-09-09 | $53.88 | $54.09 | $53.88 | $54.07 | $53.54 | 1,911 |
2024-09-06 | $54.22 | $54.22 | $53.54 | $53.58 | $53.05 | 6,644 |
2024-09-05 | $54.54 | $54.54 | $54.13 | $54.13 | $53.59 | 7,896 |
2024-09-04 | $54.23 | $54.55 | $54.20 | $54.32 | $53.78 | 58,821 |
2024-09-03 | $54.36 | $54.37 | $54.18 | $54.18 | $53.64 | 5,166 |
2024-08-30 | $54.50 | $54.65 | $54.47 | $54.64 | $54.10 | 1,012 |
2024-08-29 | $54.49 | $54.49 | $54.36 | $54.36 | $53.82 | 1,195 |
2024-08-28 | $54.25 | $54.32 | $54.12 | $54.30 | $53.77 | 2,493 |
2024-08-27 | $54.33 | $54.33 | $54.23 | $54.32 | $53.78 | 1,305 |
2024-08-26 | $54.27 | $54.48 | $54.27 | $54.28 | $53.74 | 1,825 |
2024-08-23 | $53.66 | $54.20 | $53.66 | $54.20 | $53.66 | 1,173 |
2024-08-22 | $53.48 | $53.48 | $53.27 | $53.30 | $52.77 | 3,984 |
2024-08-21 | $53.48 | $53.55 | $53.29 | $53.54 | $53.01 | 6,021 |
2024-08-20 | $53.43 | $53.43 | $53.21 | $53.28 | $52.75 | 3,224 |
2024-08-19 | $53.24 | $53.58 | $53.24 | $53.50 | $52.97 | 3,626 |
2024-08-16 | $52.68 | $53.01 | $52.68 | $53.01 | $52.48 | 2,386 |
2024-08-15 | $52.86 | $52.92 | $52.64 | $52.66 | $52.14 | 13,782 |
2024-08-14 | $52.48 | $52.52 | $52.48 | $52.52 | $51.99 | 1,453 |
2024-08-13 | $52.03 | $52.27 | $52.03 | $52.27 | $51.75 | 2,847 |
2024-08-12 | $51.96 | $51.96 | $51.76 | $51.78 | $51.26 | 6,995 |
2024-08-09 | $51.74 | $51.86 | $51.57 | $51.82 | $51.82 | 1,631 |
2024-08-08 | $51.37 | $51.69 | $51.31 | $51.69 | $51.69 | 2,885 |
2024-08-07 | $51.53 | $51.68 | $50.99 | $50.99 | $50.99 | 3,528 |
2024-08-06 | $50.46 | $51.25 | $50.46 | $50.82 | $50.82 | 6,365 |
2024-08-05 | $50.88 | $50.88 | $50.46 | $50.53 | $50.53 | 8,986 |
2024-08-02 | $52.08 | $52.08 | $51.53 | $51.82 | $51.82 | 5,458 |
2024-08-01 | $52.66 | $52.66 | $52.19 | $52.32 | $52.32 | 4,392 |
2024-07-31 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 854 |
2024-07-30 | $52.59 | $52.74 | $52.42 | $52.74 | $52.74 | 3,915 |
2024-07-29 | $52.48 | $52.48 | $52.37 | $52.41 | $52.41 | 1,484 |
2024-07-26 | $52.35 | $52.61 | $52.35 | $52.55 | $52.55 | 3,006 |
2024-07-25 | $51.99 | $52.38 | $51.99 | $52.05 | $52.05 | 2,497 |
2024-07-24 | $51.99 | $52.11 | $51.82 | $51.82 | $51.82 | 9,997 |
2024-07-23 | $52.12 | $52.12 | $51.93 | $51.93 | $51.93 | 3,991 |
2024-07-22 | $52.24 | $52.24 | $52.15 | $52.15 | $52.15 | 1,697 |
2024-07-19 | $52.16 | $52.16 | $51.90 | $51.91 | $51.91 | 3,519 |
2024-07-18 | $52.53 | $52.53 | $52.10 | $52.15 | $52.15 | 1,297 |
2024-07-17 | $52.10 | $52.58 | $52.10 | $52.57 | $52.57 | 7,176 |
2024-07-16 | $51.60 | $52.21 | $51.60 | $52.19 | $52.19 | 4,723 |
2024-07-15 | $51.76 | $51.79 | $51.61 | $51.65 | $51.65 | 5,583 |
2024-07-12 | $51.72 | $51.91 | $51.66 | $51.77 | $51.77 | 2,179 |
2024-07-11 | $51.08 | $51.46 | $51.08 | $51.45 | $51.45 | 5,408 |
2024-07-10 | $50.58 | $50.84 | $50.58 | $50.84 | $50.84 | 8,259 |
2024-07-09 | $50.28 | $50.51 | $50.25 | $50.42 | $50.42 | 4,700 |
2024-07-08 | $50.50 | $50.53 | $50.40 | $50.40 | $50.40 | 2,638 |
2024-07-05 | $50.50 | $50.50 | $50.21 | $50.38 | $50.38 | 1,910 |
2024-07-03 | $50.39 | $50.44 | $50.32 | $50.35 | $50.35 | 1,362 |
2024-07-02 | $50.07 | $50.16 | $49.97 | $50.16 | $50.16 | 7,878 |
2024-07-01 | $50.36 | $50.36 | $50.05 | $50.05 | $50.05 | 2,340 |
2024-06-28 | $50.06 | $50.07 | $49.88 | $50.03 | $50.03 | 5,083 |
2024-06-27 | $49.95 | $49.95 | $49.71 | $49.79 | $49.79 | 3,490 |
2024-06-26 | $49.96 | $49.97 | $49.78 | $49.78 | $49.78 | 78,500 |
2024-06-25 | $50.51 | $50.51 | $50.06 | $50.17 | $50.17 | 4,373 |
2024-06-24 | $50.96 | $51.36 | $50.96 | $51.36 | $50.61 | 8,562 |
2024-06-21 | $50.77 | $50.77 | $50.59 | $50.65 | $49.91 | 1,671 |
2024-06-20 | $50.69 | $50.83 | $50.61 | $50.82 | $50.08 | 4,925 |
2024-06-18 | $50.37 | $50.62 | $50.33 | $50.54 | $49.80 | 13,741 |
2024-06-17 | $49.99 | $50.22 | $49.95 | $50.20 | $49.47 | 2,289 |
2024-06-14 | $49.92 | $50.00 | $49.72 | $50.00 | $50.00 | 1,954 |
2024-06-13 | $50.17 | $50.24 | $50.17 | $50.24 | $50.24 | 290 |
2024-06-12 | $50.81 | $50.81 | $50.41 | $50.53 | $50.53 | 1,874 |
2024-06-11 | $50.44 | $50.46 | $50.18 | $50.43 | $50.43 | 7,660 |
2024-06-10 | $50.65 | $50.76 | $50.54 | $50.76 | $50.76 | 740 |
2024-06-07 | $50.89 | $51.00 | $50.75 | $50.76 | $50.76 | 2,210 |
2024-06-06 | $51.00 | $51.12 | $51.00 | $51.12 | $51.12 | 3,111 |
2024-06-05 | $51.13 | $51.13 | $50.87 | $51.05 | $51.05 | 3,529 |
2024-06-04 | $50.76 | $51.09 | $50.76 | $51.01 | $51.01 | 2,457 |
2024-06-03 | $51.37 | $51.37 | $50.96 | $51.12 | $51.12 | 4,432 |
2024-05-31 | $50.67 | $51.31 | $50.67 | $51.31 | $51.31 | 1,246 |
2024-05-30 | $50.24 | $50.58 | $50.24 | $50.53 | $50.53 | 3,284 |
2024-05-29 | $50.38 | $50.38 | $50.11 | $50.18 | $50.18 | 3,106 |
2024-05-28 | $51.11 | $51.11 | $50.72 | $50.81 | $50.81 | 3,133 |
2024-05-24 | $51.00 | $51.00 | $50.97 | $50.97 | $50.97 | 718 |
2024-05-23 | $51.16 | $51.16 | $50.76 | $50.76 | $50.76 | 759 |
2024-05-22 | $51.72 | $51.72 | $51.31 | $51.39 | $51.39 | 6,264 |
2024-05-21 | $51.72 | $51.89 | $51.72 | $51.86 | $51.86 | 4,186 |
2024-05-20 | $52.06 | $52.06 | $51.80 | $51.80 | $51.80 | 2,186 |
2024-05-17 | $51.87 | $52.00 | $51.80 | $52.00 | $52.00 | 4,594 |
2024-05-16 | $51.91 | $51.92 | $51.86 | $51.86 | $51.86 | 1,758 |
2024-05-15 | $51.70 | $51.82 | $51.70 | $51.82 | $51.82 | 3,410 |
2024-05-14 | $51.45 | $51.49 | $51.37 | $51.49 | $51.49 | 3,417 |
2024-05-13 | $51.51 | $51.53 | $51.29 | $51.31 | $51.31 | 2,199 |
2024-05-10 | $51.38 | $51.38 | $51.15 | $51.15 | $51.15 | 1,240 |
2024-05-09 | $50.71 | $51.05 | $50.71 | $51.05 | $51.05 | 2,770 |
2024-05-08 | $50.50 | $50.66 | $50.50 | $50.65 | $50.65 | 2,978 |
2024-05-07 | $50.56 | $50.70 | $50.53 | $50.58 | $50.58 | 3,882 |
2024-05-06 | $50.42 | $50.43 | $50.30 | $50.43 | $50.43 | 3,294 |
2024-05-03 | $50.18 | $50.18 | $50.09 | $50.16 | $50.16 | 1,423 |
2024-05-02 | $49.75 | $49.88 | $49.57 | $49.78 | $49.78 | 4,000 |
2024-05-01 | $49.32 | $49.75 | $49.31 | $49.36 | $49.36 | 3,880 |
2024-04-30 | $49.74 | $49.74 | $49.34 | $49.34 | $49.34 | 2,896 |
2024-04-29 | $49.78 | $49.94 | $49.78 | $49.94 | $49.94 | 3,628 |
2024-04-26 | $49.71 | $49.75 | $49.60 | $49.60 | $49.60 | 3,356 |
2024-04-25 | $49.64 | $49.66 | $49.32 | $49.66 | $49.66 | 4,067 |
2024-04-24 | $49.75 | $49.96 | $49.74 | $49.96 | $49.96 | 11,383 |
2024-04-23 | $49.68 | $49.95 | $49.68 | $49.91 | $49.91 | 5,456 |
2024-04-22 | $49.23 | $49.60 | $49.10 | $49.53 | $49.53 | 1,684 |
2024-04-19 | $48.64 | $49.04 | $48.64 | $49.04 | $49.04 | 1,467 |
2024-04-18 | $48.69 | $48.69 | $48.55 | $48.55 | $48.55 | 913 |
2024-04-17 | $48.47 | $48.48 | $48.29 | $48.43 | $48.43 | 1,888 |
2024-04-16 | $48.55 | $48.55 | $48.14 | $48.21 | $48.21 | 25,758 |
2024-04-15 | $49.30 | $49.30 | $48.60 | $48.70 | $48.70 | 6,525 |
2024-04-12 | $49.30 | $49.30 | $48.86 | $48.91 | $48.91 | 1,687 |
2024-04-11 | $49.84 | $49.84 | $49.48 | $49.63 | $49.63 | 4,198 |
2024-04-10 | $50.11 | $50.11 | $49.58 | $49.76 | $49.76 | 13,031 |
2024-04-09 | $50.56 | $50.57 | $50.32 | $50.56 | $50.56 | 56,539 |
2024-04-08 | $50.32 | $50.48 | $50.32 | $50.40 | $50.40 | 6,584 |
2024-04-05 | $49.95 | $50.17 | $49.92 | $50.17 | $50.17 | 2,353 |
2024-04-04 | $50.89 | $50.89 | $50.03 | $50.03 | $50.03 | 2,640 |
2024-04-03 | $50.46 | $50.52 | $50.43 | $50.43 | $50.43 | 1,414 |
2024-04-02 | $50.53 | $50.53 | $50.37 | $50.44 | $50.44 | 2,294 |
2024-04-01 | $50.78 | $50.78 | $50.52 | $50.53 | $50.53 | 1,812 |
2024-03-28 | $50.71 | $50.87 | $50.71 | $50.86 | $50.86 | 2,029 |
2024-03-27 | $50.26 | $50.61 | $50.26 | $50.61 | $50.61 | 3,832 |
2024-03-26 | $50.23 | $50.23 | $49.94 | $49.94 | $49.94 | 51,463 |
2024-03-25 | $50.02 | $50.15 | $50.02 | $50.06 | $50.06 | 1,656 |
2024-03-22 | $50.28 | $50.28 | $49.98 | $50.01 | $50.01 | 6,630 |
2024-03-21 | $50.60 | $50.75 | $50.60 | $50.62 | $50.29 | 5,947 |
2024-03-20 | $50.41 | $50.44 | $50.41 | $50.44 | $50.12 | 578 |
2024-03-19 | $50.10 | $50.10 | $49.99 | $50.08 | $49.76 | 3,574 |
2024-03-18 | $49.84 | $49.91 | $49.84 | $49.86 | $49.54 | 1,927 |
2024-03-15 | $49.71 | $49.98 | $49.71 | $49.83 | $49.51 | 7,189 |
2024-03-14 | $50.18 | $50.18 | $49.80 | $49.84 | $49.51 | 4,483 |
2024-03-13 | $50.26 | $50.39 | $50.20 | $50.25 | $49.93 | 2,779 |
2024-03-12 | $50.06 | $50.20 | $50.03 | $50.18 | $49.86 | 4,360 |
2024-03-11 | $49.79 | $50.01 | $49.72 | $49.97 | $49.65 | 5,715 |
2024-03-08 | $49.87 | $49.96 | $49.83 | $49.86 | $49.53 | 3,310 |
2024-03-07 | $49.75 | $49.86 | $49.74 | $49.80 | $49.48 | 6,429 |
2024-03-06 | $49.54 | $49.70 | $49.47 | $49.55 | $49.23 | 6,925 |
2024-03-05 | $48.99 | $49.33 | $48.99 | $49.14 | $48.82 | 4,196 |
2024-03-04 | $48.90 | $49.12 | $48.90 | $49.04 | $48.72 | 4,422 |
2024-03-01 | $48.86 | $48.98 | $48.70 | $48.98 | $48.66 | 1,916 |
2024-02-29 | $48.97 | $48.97 | $48.71 | $48.84 | $48.52 | 3,508 |
2024-02-28 | $48.61 | $48.75 | $48.61 | $48.67 | $48.36 | 2,697 |
2024-02-27 | $48.76 | $48.83 | $48.73 | $48.82 | $48.50 | 1,964 |
2024-02-26 | $49.00 | $49.00 | $48.69 | $48.70 | $48.38 | 3,216 |
2024-02-23 | $48.93 | $49.13 | $48.93 | $49.06 | $48.74 | 11,851 |
2024-02-22 | $48.96 | $48.96 | $48.73 | $48.92 | $48.60 | 5,485 |
2024-02-21 | $48.60 | $48.70 | $48.52 | $48.70 | $48.38 | 1,193 |
2024-02-20 | $48.52 | $48.64 | $48.44 | $48.48 | $48.17 | 4,991 |
2024-02-16 | $48.39 | $48.58 | $48.37 | $48.40 | $48.09 | 6,148 |
2024-02-15 | $47.92 | $48.37 | $47.92 | $48.37 | $48.06 | 5,535 |
2024-02-14 | $47.72 | $47.72 | $47.55 | $47.69 | $47.38 | 3,417 |
2024-02-13 | $47.94 | $47.94 | $47.18 | $47.38 | $47.07 | 2,224 |
2024-02-12 | $47.86 | $48.25 | $47.86 | $48.16 | $47.85 | 5,016 |
2024-02-09 | $47.84 | $47.86 | $47.78 | $47.86 | $47.86 | 2,866 |
2024-02-08 | $47.92 | $47.92 | $47.79 | $47.90 | $47.90 | 3,112 |
2024-02-07 | $48.16 | $48.16 | $47.93 | $47.96 | $47.96 | 9,139 |
2024-02-06 | $47.84 | $48.12 | $47.84 | $48.09 | $48.09 | 2,627 |
2024-02-05 | $47.86 | $47.86 | $47.59 | $47.73 | $47.73 | 6,874 |
2024-02-02 | $48.19 | $48.30 | $47.96 | $48.17 | $48.17 | 6,600 |
2024-02-01 | $48.11 | $48.40 | $47.88 | $48.40 | $48.40 | 6,519 |
2024-01-31 | $48.51 | $48.58 | $48.02 | $48.03 | $48.03 | 12,030 |
2024-01-30 | $48.27 | $48.49 | $48.26 | $48.43 | $48.43 | 24,892 |
2024-01-29 | $48.33 | $48.44 | $48.16 | $48.40 | $48.40 | 26,094 |
2024-01-26 | $48.44 | $48.45 | $48.23 | $48.29 | $48.29 | 4,100 |
2024-01-25 | $48.13 | $48.25 | $48.00 | $48.21 | $48.21 | 11,490 |
2024-01-24 | $48.34 | $48.34 | $47.75 | $47.82 | $47.82 | 133,006 |
2024-01-23 | $47.84 | $47.91 | $47.72 | $47.91 | $47.91 | 6,278 |
2024-01-22 | $47.82 | $47.82 | $47.70 | $47.80 | $47.80 | 8,533 |
2024-01-19 | $47.59 | $47.81 | $47.48 | $47.81 | $47.81 | 9,114 |
2024-01-18 | $47.60 | $47.60 | $47.27 | $47.50 | $47.50 | 10,062 |
2024-01-17 | $47.58 | $47.62 | $47.30 | $47.51 | $47.51 | 9,176 |
2024-01-16 | $48.31 | $48.31 | $47.91 | $47.94 | $47.94 | 5,614 |
2024-01-12 | $48.85 | $48.85 | $48.55 | $48.63 | $48.63 | 3,110 |
2024-01-11 | $48.56 | $48.56 | $48.28 | $48.48 | $48.48 | 4,909 |
2024-01-10 | $48.82 | $48.82 | $48.65 | $48.72 | $48.72 | 1,942 |
2024-01-09 | $48.96 | $48.96 | $48.81 | $48.81 | $48.81 | 3,639 |
2024-01-08 | $48.97 | $49.23 | $48.81 | $49.23 | $49.23 | 14,521 |
2024-01-05 | $48.85 | $49.06 | $48.81 | $49.00 | $49.00 | 5,744 |
2024-01-04 | $48.94 | $49.07 | $48.83 | $48.83 | $48.83 | 4,100 |
2024-01-03 | $48.84 | $48.90 | $48.70 | $48.77 | $48.77 | 7,384 |
2024-01-02 | $48.65 | $49.21 | $48.65 | $49.06 | $49.06 | 6,469 |
2023-12-29 | $49.03 | $49.03 | $48.81 | $48.81 | $48.81 | 2,010 |
2023-12-28 | $48.97 | $48.97 | $48.90 | $48.91 | $48.91 | 3,145 |
2023-12-27 | $48.88 | $49.00 | $48.77 | $48.86 | $48.86 | 4,378 |
2023-12-26 | $48.69 | $48.83 | $48.63 | $48.77 | $48.77 | 3,573 |
2023-12-22 | $48.49 | $48.66 | $48.40 | $48.48 | $48.48 | 8,957 |
2023-12-21 | $48.68 | $48.80 | $48.52 | $48.79 | $48.26 | 9,363 |
2023-12-20 | $48.92 | $48.96 | $48.29 | $48.29 | $47.77 | 4,142 |
2023-12-19 | $48.75 | $49.01 | $48.75 | $48.98 | $48.45 | 3,258 |
2023-12-18 | $48.80 | $48.80 | $48.58 | $48.58 | $48.05 | 5,626 |
2023-12-15 | $48.82 | $48.82 | $48.52 | $48.57 | $48.04 | 6,558 |
2023-12-14 | $48.72 | $49.10 | $48.72 | $48.93 | $48.40 | 8,014 |
2023-12-13 | $47.38 | $48.32 | $47.25 | $48.30 | $47.78 | 5,863 |
2023-12-12 | $47.21 | $47.39 | $47.21 | $47.39 | $47.39 | 573 |
2023-12-11 | $47.35 | $47.46 | $47.24 | $47.45 | $47.45 | 18,064 |
2023-12-08 | $47.17 | $47.34 | $47.13 | $47.33 | $47.33 | 5,122 |
2023-12-07 | $47.11 | $47.24 | $47.03 | $47.14 | $47.14 | 12,173 |
2023-12-06 | $47.10 | $47.20 | $46.94 | $46.94 | $46.94 | 9,627 |
2023-12-05 | $47.00 | $47.08 | $46.96 | $47.00 | $47.00 | 7,214 |
2023-12-04 | $47.07 | $47.33 | $47.07 | $47.28 | $47.28 | 15,704 |
2023-12-01 | $47.01 | $47.34 | $46.99 | $47.34 | $47.34 | 4,440 |
2023-11-30 | $46.65 | $46.83 | $46.64 | $46.83 | $46.83 | 8,675 |
2023-11-29 | $46.61 | $46.71 | $46.55 | $46.55 | $46.55 | 3,153 |
2023-11-28 | $46.58 | $46.58 | $46.46 | $46.48 | $46.48 | 3,337 |
2023-11-27 | $46.31 | $46.36 | $46.26 | $46.36 | $46.36 | 42,115 |
2023-11-24 | $46.28 | $46.48 | $46.28 | $46.47 | $46.47 | 49,850 |
2023-11-22 | $46.09 | $46.24 | $46.06 | $46.18 | $46.18 | 7,675 |
2023-11-21 | $46.12 | $46.16 | $46.11 | $46.15 | $46.15 | 6,012 |
2023-11-20 | $46.16 | $46.32 | $46.16 | $46.30 | $46.30 | 6,688 |
2023-11-17 | $46.05 | $46.19 | $45.99 | $46.15 | $46.15 | 5,724 |
2023-11-16 | $45.99 | $45.99 | $45.71 | $45.78 | $45.78 | 5,357 |
2023-11-15 | $45.93 | $46.15 | $45.93 | $46.01 | $46.01 | 3,102 |
2023-11-14 | $45.20 | $45.85 | $45.20 | $45.76 | $45.76 | 8,152 |
2023-11-13 | $44.51 | $44.68 | $44.51 | $44.62 | $44.62 | 7,026 |
2023-11-10 | $44.60 | $44.65 | $44.35 | $44.65 | $44.65 | 9,356 |
2023-11-09 | $44.85 | $44.85 | $44.33 | $44.38 | $44.38 | 31,219 |
2023-11-08 | $44.91 | $44.99 | $44.82 | $44.84 | $44.84 | 3,716 |
2023-11-07 | $45.09 | $45.09 | $44.98 | $44.99 | $44.99 | 8,976 |
2023-11-06 | $45.47 | $45.47 | $45.28 | $45.31 | $45.31 | 20,682 |
2023-11-03 | $45.41 | $45.68 | $45.41 | $45.53 | $45.53 | 22,507 |
2023-11-02 | $44.40 | $45.05 | $44.40 | $45.04 | $45.04 | 6,829 |
2023-11-01 | $43.89 | $44.14 | $43.83 | $44.04 | $44.04 | 39,494 |
2023-10-31 | $43.63 | $43.83 | $43.50 | $43.83 | $43.83 | 9,158 |
2023-10-30 | $43.60 | $43.65 | $43.46 | $43.57 | $43.57 | 50,279 |
2023-10-27 | $43.80 | $43.80 | $43.08 | $43.17 | $43.17 | 43,884 |
2023-10-26 | $43.78 | $43.99 | $43.78 | $43.86 | $43.86 | 10,294 |
2023-10-25 | $43.94 | $44.04 | $43.88 | $43.96 | $43.96 | 5,755 |
2023-10-24 | $44.05 | $44.21 | $44.02 | $44.13 | $44.13 | 3,328 |
2023-10-23 | $43.98 | $44.17 | $43.81 | $43.86 | $43.86 | 8,900 |
2023-10-20 | $44.46 | $44.53 | $44.20 | $44.20 | $44.20 | 3,351 |
2023-10-19 | $44.78 | $44.80 | $44.60 | $44.64 | $44.64 | 3,548 |
2023-10-18 | $45.30 | $45.30 | $44.97 | $45.03 | $45.03 | 5,666 |
2023-10-17 | $45.23 | $45.55 | $45.23 | $45.55 | $45.55 | 69,156 |
2023-10-16 | $45.23 | $45.55 | $45.23 | $45.54 | $45.54 | 3,966 |
2023-10-13 | $45.18 | $45.18 | $44.98 | $44.98 | $44.98 | 6,897 |
2023-10-12 | $45.23 | $45.23 | $44.98 | $45.00 | $45.00 | 2,311 |
2023-10-11 | $45.41 | $45.41 | $45.17 | $45.39 | $45.39 | 5,448 |
2023-10-10 | $45.50 | $45.53 | $45.33 | $45.33 | $45.33 | 9,622 |
2023-10-09 | $44.56 | $44.98 | $44.56 | $44.92 | $44.92 | 2,389 |
2023-10-06 | $44.13 | $44.82 | $43.91 | $44.69 | $44.69 | 12,554 |
2023-10-05 | $44.20 | $44.32 | $44.07 | $44.26 | $44.26 | 12,482 |
2023-10-04 | $44.20 | $44.21 | $43.95 | $44.15 | $44.15 | 14,691 |
2023-10-03 | $44.47 | $44.49 | $44.16 | $44.24 | $44.24 | 10,372 |
2023-10-02 | $45.27 | $45.27 | $44.67 | $44.74 | $44.74 | 6,046 |
2023-09-29 | $45.72 | $45.72 | $45.27 | $45.34 | $45.34 | 3,889 |
2023-09-28 | $45.36 | $45.58 | $45.35 | $45.52 | $45.52 | 9,715 |
2023-09-27 | $45.46 | $45.46 | $45.02 | $45.21 | $45.21 | 65,439 |
2023-09-26 | $45.56 | $45.60 | $45.22 | $45.29 | $45.29 | 4,425 |
2023-09-25 | $45.68 | $45.82 | $45.61 | $45.82 | $45.82 | 5,502 |
2023-09-22 | $46.68 | $46.74 | $46.47 | $46.51 | $45.91 | 10,994 |
2023-09-21 | $46.83 | $46.93 | $46.59 | $46.59 | $45.99 | 3,372 |
2023-09-20 | $47.57 | $47.69 | $47.26 | $47.26 | $46.65 | 3,212 |
2023-09-19 | $47.23 | $47.36 | $47.15 | $47.30 | $46.69 | 6,355 |
2023-09-18 | $47.10 | $47.28 | $47.10 | $47.28 | $46.67 | 1,966 |
2023-09-15 | $47.69 | $47.69 | $47.30 | $47.31 | $46.70 | 13,776 |
2023-09-14 | $47.36 | $47.65 | $47.36 | $47.59 | $46.98 | 5,767 |
2023-09-13 | $46.96 | $47.00 | $46.81 | $46.90 | $46.30 | 16,312 |
2023-09-12 | $46.81 | $47.09 | $46.81 | $46.97 | $46.37 | 4,874 |
2023-09-11 | $46.98 | $46.98 | $46.79 | $46.86 | $46.26 | 13,642 |
2023-09-08 | $46.61 | $46.64 | $46.60 | $46.60 | $46.00 | 1,804 |
2023-09-07 | $46.44 | $46.49 | $46.44 | $46.44 | $45.85 | 1,100 |
2023-09-06 | $46.71 | $46.71 | $46.50 | $46.58 | $45.99 | 1,989 |
2023-09-05 | $47.11 | $47.11 | $46.74 | $46.74 | $46.14 | 2,895 |
2023-09-01 | $47.32 | $47.32 | $47.08 | $47.11 | $47.11 | 1,357 |
2023-08-31 | $47.28 | $47.28 | $46.93 | $46.99 | $46.99 | 3,214 |
2023-08-30 | $47.13 | $47.26 | $47.06 | $47.25 | $47.25 | 53,670 |
2023-08-29 | $46.99 | $47.09 | $46.99 | $47.09 | $47.09 | 1,245 |
2023-08-28 | $46.52 | $46.67 | $46.52 | $46.61 | $46.61 | 1,606 |
2023-08-25 | $46.16 | $46.27 | $46.08 | $46.23 | $46.23 | 12,647 |
2023-08-24 | $46.31 | $46.31 | $46.04 | $46.04 | $46.04 | 3,332 |
2023-08-23 | $46.23 | $46.33 | $46.10 | $46.32 | $46.32 | 4,152 |
2023-08-22 | $46.27 | $46.29 | $45.95 | $46.00 | $46.00 | 17,170 |
2023-08-21 | $46.27 | $46.27 | $45.96 | $46.16 | $46.16 | 11,173 |
2023-08-18 | $45.94 | $46.23 | $45.94 | $46.16 | $46.16 | 6,864 |
2023-08-17 | $46.42 | $46.42 | $46.13 | $46.15 | $46.15 | 5,053 |
2023-08-16 | $46.39 | $46.47 | $46.10 | $46.14 | $46.14 | 3,087 |
2023-08-15 | $46.65 | $46.65 | $46.38 | $46.43 | $46.43 | 4,626 |
2023-08-14 | $47.01 | $47.09 | $46.95 | $47.05 | $47.05 | 2,049 |
2023-08-11 | $47.23 | $47.30 | $47.20 | $47.26 | $47.26 | 2,189 |
2023-08-10 | $47.58 | $47.75 | $47.25 | $47.32 | $47.32 | 2,553 |
2023-08-09 | $47.49 | $47.49 | $47.25 | $47.28 | $47.28 | 5,899 |
2023-08-08 | $47.03 | $47.29 | $47.03 | $47.28 | $47.28 | 2,166 |
2023-08-07 | $47.38 | $47.55 | $47.38 | $47.55 | $47.55 | 9,118 |
2023-08-04 | $47.49 | $47.66 | $47.20 | $47.20 | $47.20 | 3,520 |
2023-08-03 | $47.21 | $47.33 | $47.21 | $47.26 | $47.26 | 2,036 |
2023-08-02 | $47.50 | $47.50 | $47.28 | $47.36 | $47.36 | 3,281 |
2023-08-01 | $48.17 | $48.20 | $47.83 | $47.99 | $47.99 | 27,993 |
2023-07-31 | $48.46 | $48.46 | $48.31 | $48.35 | $48.35 | 2,161 |
2023-07-28 | $48.36 | $48.36 | $48.12 | $48.30 | $48.30 | 4,838 |
2023-07-27 | $48.46 | $48.46 | $48.01 | $48.01 | $48.01 | 3,218 |
2023-07-26 | $48.03 | $48.28 | $48.03 | $48.27 | $48.27 | 11,494 |
2023-07-25 | $48.18 | $48.29 | $48.13 | $48.16 | $48.16 | 3,175 |
2023-07-24 | $47.93 | $48.24 | $47.93 | $48.14 | $48.14 | 6,330 |
2023-07-21 | $47.93 | $47.94 | $47.83 | $47.90 | $47.90 | 10,544 |
2023-07-20 | $47.67 | $47.79 | $47.66 | $47.77 | $47.77 | 2,749 |
2023-07-19 | $47.51 | $47.60 | $47.46 | $47.56 | $47.56 | 2,931 |
2023-07-18 | $46.95 | $47.38 | $46.95 | $47.30 | $47.30 | 69,867 |
2023-07-17 | $46.94 | $47.09 | $46.92 | $47.02 | $47.02 | 3,194 |
2023-07-14 | $47.30 | $47.30 | $47.06 | $47.07 | $47.07 | 2,032 |
2023-07-13 | $47.28 | $47.43 | $47.26 | $47.43 | $47.43 | 7,959 |
2023-07-12 | $47.08 | $47.11 | $47.03 | $47.05 | $47.05 | 1,605 |
2023-07-11 | $46.22 | $46.57 | $46.22 | $46.57 | $46.57 | 2,254 |
2023-07-10 | $45.89 | $46.12 | $45.89 | $46.03 | $46.03 | 10,368 |
2023-07-07 | $46.05 | $46.24 | $45.96 | $45.96 | $45.96 | 2,183 |
2023-07-06 | $46.06 | $46.06 | $45.66 | $45.85 | $45.85 | 6,411 |
2023-07-05 | $46.55 | $46.70 | $46.52 | $46.54 | $46.54 | 3,323 |
2023-07-03 | $46.60 | $46.86 | $46.60 | $46.86 | $46.86 | 16,749 |
2023-06-30 | $46.46 | $46.55 | $46.45 | $46.53 | $46.53 | 2,174 |
2023-06-29 | $45.89 | $46.17 | $45.84 | $46.15 | $46.15 | 5,500 |
2023-06-28 | $45.96 | $45.96 | $45.67 | $45.89 | $45.89 | 86,370 |
2023-06-27 | $45.79 | $46.09 | $45.79 | $46.02 | $46.02 | 6,372 |
2023-06-26 | $45.47 | $45.84 | $45.47 | $45.79 | $45.79 | 5,361 |
2023-06-23 | $46.28 | $46.28 | $46.16 | $46.17 | $45.46 | 2,663 |
2023-06-22 | $46.77 | $46.77 | $46.61 | $46.67 | $45.95 | 1,248 |
2023-06-21 | $46.89 | $47.12 | $46.89 | $47.03 | $46.30 | 2,319 |
2023-06-20 | $47.44 | $47.44 | $46.98 | $47.03 | $46.30 | 2,830 |
2023-06-16 | $47.67 | $47.68 | $47.56 | $47.56 | $46.83 | 5,448 |
2023-06-15 | $47.34 | $47.63 | $47.34 | $47.59 | $46.85 | 4,316 |
2023-06-14 | $47.31 | $47.38 | $47.05 | $47.13 | $46.41 | 16,056 |
2023-06-13 | $47.15 | $47.20 | $47.08 | $47.09 | $46.37 | 5,068 |
2023-06-12 | $46.73 | $46.85 | $46.65 | $46.77 | $46.05 | 5,502 |
2023-06-09 | $46.88 | $46.98 | $46.77 | $46.78 | $46.06 | 18,955 |
2023-06-08 | $46.61 | $46.86 | $46.57 | $46.86 | $46.14 | 2,837 |
2023-06-07 | $46.48 | $46.66 | $46.48 | $46.61 | $45.89 | 5,634 |
2023-06-06 | $46.09 | $46.28 | $46.09 | $46.28 | $45.56 | 1,369 |
2023-06-05 | $46.28 | $46.28 | $46.02 | $46.04 | $45.33 | 6,500 |
2023-06-02 | $46.02 | $46.20 | $46.00 | $46.18 | $45.47 | 4,825 |
2023-06-01 | $44.99 | $45.39 | $44.99 | $45.26 | $44.57 | 19,362 |
2023-05-31 | $45.01 | $45.09 | $44.85 | $44.99 | $44.30 | 4,082 |
2023-05-30 | $45.42 | $45.42 | $45.29 | $45.31 | $44.62 | 1,542 |
2023-05-26 | $45.49 | $45.66 | $45.46 | $45.59 | $45.59 | 6,089 |
2023-05-25 | $45.34 | $45.34 | $45.02 | $45.22 | $45.22 | 5,689 |
2023-05-24 | $45.63 | $45.63 | $45.53 | $45.55 | $45.55 | 5,250 |
2023-05-23 | $46.16 | $46.41 | $46.05 | $46.05 | $46.05 | 6,149 |
2023-05-22 | $46.32 | $46.37 | $46.10 | $46.19 | $46.19 | 3,217 |
2023-05-19 | $46.33 | $46.33 | $46.12 | $46.18 | $46.18 | 4,070 |
2023-05-18 | $45.91 | $46.13 | $45.84 | $46.13 | $46.13 | 5,999 |
2023-05-17 | $45.82 | $46.13 | $45.72 | $46.11 | $46.11 | 6,780 |
2023-05-16 | $46.26 | $46.26 | $45.71 | $45.71 | $45.71 | 5,310 |
2023-05-15 | $46.25 | $46.45 | $46.22 | $46.38 | $46.38 | 2,489 |
2023-05-12 | $46.32 | $46.32 | $45.98 | $46.08 | $46.08 | 1,779 |
2023-05-11 | $46.23 | $46.23 | $46.06 | $46.19 | $46.19 | 6,087 |
2023-05-10 | $46.46 | $46.60 | $46.41 | $46.56 | $46.56 | 3,756 |
2023-05-09 | $46.60 | $46.86 | $46.60 | $46.69 | $46.69 | 27,260 |
2023-05-08 | $47.13 | $47.13 | $46.93 | $46.93 | $46.93 | 17,257 |
2023-05-05 | $46.54 | $46.96 | $46.54 | $46.91 | $46.91 | 7,485 |
2023-05-04 | $46.16 | $46.27 | $46.05 | $46.10 | $46.10 | 1,848 |
2023-05-03 | $46.72 | $46.88 | $46.36 | $46.36 | $46.36 | 5,940 |
2023-05-02 | $46.52 | $46.71 | $46.36 | $46.69 | $46.69 | 25,859 |
2023-05-01 | $47.53 | $47.62 | $47.45 | $47.48 | $47.48 | 3,065 |
2023-04-28 | $47.47 | $47.60 | $47.45 | $47.59 | $47.59 | 6,796 |
2023-04-27 | $46.95 | $47.36 | $46.89 | $47.33 | $47.33 | 10,348 |
2023-04-26 | $47.18 | $47.18 | $46.82 | $46.83 | $46.83 | 10,641 |
2023-04-25 | $47.46 | $47.46 | $47.05 | $47.08 | $47.08 | 2,755 |
2023-04-24 | $47.56 | $47.73 | $47.53 | $47.70 | $47.70 | 20,097 |
2023-04-21 | $47.50 | $47.58 | $47.40 | $47.58 | $47.58 | 10,995 |
2023-04-20 | $47.73 | $47.73 | $47.53 | $47.63 | $47.63 | 126,751 |
2023-04-19 | $47.80 | $47.98 | $47.80 | $47.96 | $47.96 | 340,313 |
2023-04-18 | $47.96 | $48.08 | $47.95 | $48.05 | $48.05 | 7,108 |
2023-04-17 | $47.89 | $47.96 | $47.77 | $47.96 | $47.96 | 6,950 |
2023-04-14 | $47.92 | $47.92 | $47.69 | $47.82 | $47.82 | 1,720 |
2023-04-13 | $47.59 | $47.86 | $47.59 | $47.86 | $47.86 | 4,163 |
2023-04-12 | $47.64 | $47.77 | $47.47 | $47.48 | $47.48 | 9,690 |
2023-04-11 | $47.46 | $47.62 | $47.45 | $47.51 | $47.51 | 2,770 |
2023-04-10 | $46.92 | $47.17 | $46.92 | $47.17 | $47.17 | 2,902 |
2023-04-06 | $47.11 | $47.23 | $47.07 | $47.07 | $47.07 | 5,932 |
2023-04-05 | $46.91 | $47.06 | $46.88 | $47.04 | $47.04 | 3,619 |
2023-04-04 | $46.75 | $46.94 | $46.75 | $46.93 | $46.93 | 1,556 |
2023-04-03 | $47.08 | $47.21 | $47.07 | $47.17 | $47.17 | 6,089 |
2023-03-31 | $46.59 | $46.80 | $46.59 | $46.80 | $46.80 | 2,700 |
2023-03-30 | $46.69 | $46.69 | $46.36 | $46.53 | $46.53 | 18,489 |
2023-03-29 | $46.12 | $46.21 | $46.10 | $46.21 | $46.21 | 4,033 |
2023-03-28 | $45.50 | $45.79 | $45.50 | $45.77 | $45.77 | 4,030 |
2023-03-27 | $45.35 | $45.59 | $45.29 | $45.51 | $45.51 | 5,766 |
2023-03-24 | $44.97 | $45.47 | $44.89 | $45.47 | $45.09 | 7,664 |
2023-03-23 | $45.73 | $46.01 | $45.29 | $45.38 | $45.01 | 1,911 |
2023-03-22 | $46.16 | $46.28 | $45.61 | $45.61 | $45.23 | 7,231 |
2023-03-21 | $46.22 | $46.27 | $45.85 | $46.15 | $46.15 | 8,990 |
2023-03-20 | $45.71 | $45.76 | $45.48 | $45.67 | $45.67 | 4,039 |
2023-03-17 | $45.31 | $45.32 | $45.00 | $45.00 | $45.00 | 5,561 |
2023-03-16 | $45.01 | $45.65 | $45.01 | $45.63 | $45.63 | 6,800 |
2023-03-15 | $45.00 | $45.34 | $44.91 | $45.34 | $45.34 | 7,458 |
2023-03-14 | $46.29 | $46.42 | $46.01 | $46.23 | $46.23 | 2,404 |
2023-03-13 | $45.54 | $46.19 | $45.46 | $45.83 | $45.83 | 18,377 |
2023-03-10 | $46.44 | $46.62 | $46.06 | $46.14 | $46.14 | 17,029 |
2023-03-09 | $47.48 | $47.48 | $46.63 | $46.68 | $46.68 | 12,421 |
2023-03-08 | $47.45 | $47.49 | $47.31 | $47.49 | $47.49 | 33,417 |
2023-03-07 | $48.17 | $48.17 | $47.41 | $47.48 | $47.48 | 2,644 |
2023-03-06 | $48.21 | $48.38 | $48.21 | $48.27 | $48.27 | 7,482 |
2023-03-03 | $47.96 | $48.33 | $47.95 | $48.28 | $48.28 | 3,034 |
2023-03-02 | $47.52 | $47.70 | $47.35 | $47.63 | $47.63 | 85,923 |
2023-03-01 | $47.68 | $47.71 | $47.42 | $47.57 | $47.57 | 71,674 |
2023-02-28 | $47.70 | $47.72 | $47.49 | $47.59 | $47.59 | 11,087 |
2023-02-27 | $47.97 | $47.97 | $47.73 | $47.78 | $47.78 | 3,823 |
2023-02-24 | $47.44 | $47.64 | $47.42 | $47.62 | $47.62 | 3,178 |
2023-02-23 | $48.07 | $48.21 | $47.79 | $48.05 | $48.05 | 2,215 |
2023-02-22 | $48.09 | $48.15 | $47.82 | $47.86 | $47.86 | 6,969 |
2023-02-21 | $48.42 | $48.61 | $48.15 | $48.15 | $48.15 | 73,492 |
2023-02-17 | $48.50 | $48.78 | $48.50 | $48.73 | $48.73 | 7,449 |
2023-02-16 | $48.57 | $48.95 | $48.56 | $48.69 | $48.69 | 3,971 |
2023-02-15 | $48.65 | $48.95 | $48.65 | $48.95 | $48.95 | 46,733 |
2023-02-14 | $48.98 | $49.27 | $48.92 | $49.06 | $49.06 | 4,304 |
2023-02-13 | $48.73 | $49.15 | $48.73 | $49.14 | $49.14 | 1,659 |
2023-02-10 | $48.51 | $48.74 | $48.44 | $48.74 | $48.74 | 24,614 |
2023-02-09 | $49.05 | $49.10 | $48.43 | $48.43 | $48.43 | 2,706 |
2023-02-08 | $48.80 | $48.86 | $48.64 | $48.67 | $48.67 | 10,811 |
2023-02-07 | $48.54 | $48.99 | $48.49 | $48.94 | $48.94 | 13,216 |
2023-02-06 | $48.50 | $48.66 | $48.50 | $48.65 | $48.65 | 3,157 |
2023-02-03 | $48.93 | $49.08 | $48.81 | $48.83 | $48.83 | 4,709 |
2023-02-02 | $49.44 | $49.44 | $49.30 | $49.30 | $49.30 | 9,186 |
2023-02-01 | $49.08 | $49.43 | $48.90 | $49.43 | $49.43 | 9,680 |
2023-01-31 | $48.69 | $49.18 | $48.64 | $49.18 | $49.18 | 7,763 |
2023-01-30 | $49.09 | $49.14 | $48.76 | $48.76 | $48.76 | 9,479 |
2023-01-27 | $49.14 | $49.25 | $49.14 | $49.17 | $49.17 | 5,703 |
2023-01-26 | $48.97 | $49.36 | $48.92 | $49.36 | $49.36 | 12,581 |
2023-01-25 | $48.75 | $48.99 | $48.65 | $48.98 | $48.98 | 3,845 |
2023-01-24 | $48.68 | $48.89 | $48.50 | $48.89 | $48.89 | 2,299 |
2023-01-23 | $48.65 | $49.01 | $48.65 | $48.91 | $48.91 | 14,420 |
2023-01-20 | $48.29 | $48.68 | $48.10 | $48.68 | $48.68 | 52,862 |
2023-01-19 | $48.00 | $48.31 | $47.90 | $48.10 | $48.10 | 13,725 |
2023-01-18 | $48.99 | $48.99 | $48.18 | $48.18 | $48.18 | 20,519 |
2023-01-17 | $48.82 | $48.93 | $48.82 | $48.84 | $48.84 | 11,991 |
2023-01-13 | $48.80 | $49.02 | $48.80 | $49.01 | $49.01 | 3,486 |
2023-01-12 | $48.73 | $49.06 | $48.73 | $48.90 | $48.90 | 24,494 |
2023-01-11 | $48.21 | $48.50 | $48.21 | $48.49 | $48.49 | 2,468 |
2023-01-10 | $48.03 | $48.23 | $47.95 | $48.23 | $48.23 | 1,906 |
2023-01-09 | $48.49 | $48.55 | $48.07 | $48.07 | $48.07 | 7,733 |
2023-01-06 | $47.54 | $48.29 | $47.54 | $48.22 | $48.22 | 3,464 |
2023-01-05 | $47.14 | $47.24 | $47.11 | $47.16 | $47.16 | 4,462 |
2023-01-04 | $47.23 | $47.46 | $46.95 | $47.33 | $47.33 | 3,624 |
2023-01-03 | $47.12 | $47.17 | $46.60 | $46.77 | $46.77 | 15,468 |
2022-12-30 | $46.74 | $46.96 | $46.55 | $46.80 | $46.80 | 7,634 |
2022-12-29 | $46.71 | $47.06 | $46.63 | $47.03 | $47.03 | 36,112 |
2022-12-28 | $47.09 | $47.13 | $46.28 | $46.28 | $46.28 | 88,179 |
2022-12-27 | $46.86 | $47.07 | $46.86 | $46.95 | $46.95 | 33,343 |
2022-12-23 | $46.47 | $46.73 | $46.47 | $46.72 | $46.72 | 45,500 |
2022-12-22 | $46.81 | $46.81 | $46.39 | $46.78 | $46.40 | 4,744 |
2022-12-21 | $46.86 | $47.15 | $46.86 | $47.08 | $46.70 | 20,491 |
2022-12-20 | $46.40 | $46.62 | $46.40 | $46.51 | $46.13 | 7,049 |
2022-12-19 | $46.52 | $46.56 | $46.16 | $46.33 | $45.95 | 12,117 |
2022-12-16 | $46.49 | $46.49 | $46.19 | $46.48 | $46.48 | 3,241 |
2022-12-15 | $47.27 | $47.27 | $46.73 | $46.85 | $46.85 | 17,972 |
2022-12-14 | $47.87 | $48.07 | $47.46 | $47.71 | $47.71 | 2,796 |
2022-12-13 | $48.55 | $48.55 | $47.65 | $47.87 | $47.87 | 13,899 |
2022-12-12 | $47.04 | $47.45 | $47.02 | $47.45 | $47.45 | 56,554 |
2022-12-09 | $47.19 | $47.45 | $47.13 | $47.13 | $47.13 | 4,843 |
2022-12-08 | $47.34 | $47.34 | $47.20 | $47.25 | $47.25 | 1,160 |
2022-12-07 | $47.14 | $47.34 | $47.00 | $47.02 | $47.02 | 10,222 |
2022-12-06 | $47.39 | $47.39 | $46.90 | $47.07 | $47.07 | 3,783 |
2022-12-05 | $48.00 | $48.00 | $47.39 | $47.46 | $47.46 | 14,156 |
2022-12-02 | $47.87 | $48.18 | $47.85 | $48.14 | $48.14 | 6,391 |
2022-12-01 | $48.34 | $48.35 | $48.03 | $48.26 | $48.26 | 11,466 |
2022-11-30 | $47.28 | $48.26 | $47.15 | $48.26 | $48.26 | 18,107 |
2022-11-29 | $47.11 | $47.36 | $47.11 | $47.34 | $47.34 | 10,486 |
2022-11-28 | $47.27 | $47.27 | $46.92 | $46.96 | $46.96 | 206,750 |
2022-11-25 | $47.59 | $47.70 | $47.58 | $47.58 | $47.58 | 3,038 |
2022-11-23 | $47.28 | $47.40 | $47.19 | $47.38 | $47.38 | 10,935 |
2022-11-22 | $46.90 | $47.28 | $46.90 | $47.25 | $47.25 | 22,482 |
2022-11-21 | $46.33 | $46.60 | $46.30 | $46.58 | $46.58 | 6,118 |
2022-11-18 | $46.65 | $46.65 | $46.41 | $46.57 | $46.57 | 6,590 |
2022-11-17 | $45.90 | $46.34 | $45.90 | $46.33 | $46.33 | 7,636 |
2022-11-16 | $46.66 | $46.66 | $46.35 | $46.42 | $46.42 | 8,947 |
2022-11-15 | $46.91 | $47.07 | $46.50 | $46.72 | $46.72 | 39,165 |
2022-11-14 | $46.64 | $47.01 | $46.54 | $46.54 | $46.54 | 22,406 |
2022-11-11 | $46.32 | $46.85 | $46.28 | $46.80 | $46.80 | 14,183 |
2022-11-10 | $45.59 | $46.18 | $45.40 | $46.18 | $46.18 | 14,694 |
2022-11-09 | $44.95 | $44.95 | $44.40 | $44.40 | $44.40 | 3,523 |
2022-11-08 | $44.93 | $45.33 | $44.93 | $45.17 | $45.17 | 5,964 |
2022-11-07 | $44.74 | $44.88 | $44.61 | $44.78 | $44.78 | 34,869 |
2022-11-04 | $44.31 | $44.60 | $44.18 | $44.60 | $44.60 | 7,920 |
2022-11-03 | $43.43 | $43.61 | $43.43 | $43.45 | $43.45 | 19,544 |
2022-11-02 | $44.31 | $44.69 | $43.68 | $43.68 | $43.68 | 19,946 |
2022-11-01 | $44.56 | $44.56 | $44.15 | $44.34 | $44.34 | 11,356 |
2022-10-31 | $43.89 | $44.18 | $43.89 | $44.06 | $44.06 | 10,196 |
2022-10-28 | $44.00 | $44.32 | $44.00 | $44.32 | $44.32 | 5,030 |
2022-10-27 | $43.82 | $44.10 | $43.67 | $43.75 | $43.75 | 12,158 |
2022-10-26 | $43.53 | $43.92 | $43.53 | $43.71 | $43.71 | 6,485 |
2022-10-25 | $43.02 | $43.40 | $43.02 | $43.40 | $43.40 | 4,548 |
2022-10-24 | $42.95 | $42.96 | $42.76 | $42.87 | $42.87 | 12,884 |
2022-10-21 | $41.78 | $42.92 | $41.78 | $42.85 | $42.85 | 28,798 |
2022-10-20 | $42.26 | $42.37 | $41.77 | $41.93 | $41.93 | 18,849 |
2022-10-19 | $42.12 | $42.24 | $41.86 | $42.05 | $42.05 | 2,897 |
2022-10-18 | $42.75 | $42.75 | $42.15 | $42.18 | $42.18 | 104,137 |
2022-10-17 | $42.17 | $42.32 | $42.13 | $42.21 | $42.21 | 9,813 |
2022-10-14 | $42.32 | $42.32 | $41.38 | $41.38 | $41.38 | 10,279 |
2022-10-13 | $40.57 | $42.12 | $40.57 | $42.09 | $42.09 | 6,835 |
2022-10-12 | $41.41 | $41.41 | $41.07 | $41.07 | $41.07 | 31,215 |
2022-10-11 | $41.31 | $41.78 | $41.17 | $41.36 | $41.36 | 28,349 |
2022-10-10 | $41.73 | $41.73 | $41.33 | $41.53 | $41.53 | 68,590 |
2022-10-07 | $41.95 | $41.98 | $41.48 | $41.64 | $41.64 | 16,349 |
2022-10-06 | $42.69 | $42.69 | $42.09 | $42.19 | $42.19 | 14,765 |
2022-10-05 | $42.80 | $43.18 | $42.45 | $43.01 | $43.01 | 47,333 |
2022-10-04 | $43.03 | $43.33 | $43.03 | $43.31 | $43.31 | 144,721 |
2022-10-03 | $41.76 | $42.28 | $41.61 | $42.12 | $42.12 | 5,114 |
2022-09-30 | $41.46 | $41.79 | $41.14 | $41.14 | $41.14 | 11,271 |
2022-09-29 | $42.20 | $42.20 | $41.36 | $41.63 | $41.63 | 22,237 |
2022-09-28 | $41.62 | $42.27 | $41.50 | $42.04 | $42.04 | 22,442 |
2022-09-27 | $42.20 | $42.20 | $41.38 | $41.52 | $41.52 | 6,698 |
2022-09-26 | $42.29 | $42.46 | $41.74 | $41.88 | $41.88 | 9,611 |
2022-09-23 | $43.61 | $43.61 | $43.03 | $43.07 | $42.53 | 4,368 |
2022-09-22 | $44.12 | $44.26 | $44.11 | $44.19 | $44.19 | 2,352 |
2022-09-21 | $44.96 | $44.96 | $44.22 | $44.22 | $44.22 | 3,621 |
2022-09-20 | $44.95 | $44.95 | $44.52 | $44.73 | $44.73 | 1,049 |
2022-09-19 | $44.73 | $45.30 | $44.73 | $45.30 | $45.30 | 4,075 |
2022-09-16 | $44.90 | $45.11 | $44.78 | $45.11 | $45.11 | 11,139 |
2022-09-15 | $45.35 | $45.36 | $45.15 | $45.19 | $45.19 | 1,368 |
2022-09-14 | $45.65 | $45.65 | $45.30 | $45.48 | $45.48 | 1,918 |
2022-09-13 | $46.17 | $46.26 | $45.32 | $45.39 | $45.39 | 4,899 |
2022-09-12 | $46.83 | $46.93 | $46.78 | $46.82 | $46.82 | 9,238 |
2022-09-09 | $46.29 | $46.39 | $46.26 | $46.38 | $46.38 | 3,399 |
2022-09-08 | $45.63 | $45.68 | $45.50 | $45.68 | $45.68 | 6,527 |
2022-09-07 | $44.82 | $45.46 | $44.82 | $45.44 | $45.44 | 4,778 |
2022-09-06 | $45.33 | $45.33 | $44.91 | $44.91 | $44.91 | 12,871 |
2022-09-02 | $45.93 | $45.96 | $45.05 | $45.11 | $45.11 | 2,594 |
2022-09-01 | $45.00 | $45.43 | $45.00 | $45.43 | $45.43 | 7,033 |
2022-08-31 | $45.75 | $45.77 | $45.46 | $45.46 | $45.46 | 1,787 |
2022-08-30 | $46.00 | $46.00 | $45.73 | $45.73 | $45.73 | 2,784 |
2022-08-29 | $46.17 | $46.44 | $46.17 | $46.31 | $46.31 | 742 |
2022-08-26 | $47.18 | $47.19 | $46.45 | $46.45 | $46.45 | 2,692 |
2022-08-25 | $47.18 | $47.34 | $47.06 | $47.34 | $47.34 | 5,189 |
2022-08-24 | $46.91 | $47.00 | $46.88 | $46.99 | $46.99 | 3,523 |
2022-08-23 | $47.05 | $47.09 | $46.96 | $47.03 | $47.03 | 1,161 |
2022-08-22 | $47.16 | $47.16 | $46.94 | $46.94 | $46.94 | 4,148 |
2022-08-19 | $47.57 | $47.69 | $47.57 | $47.60 | $47.60 | 1,908 |
2022-08-18 | $47.89 | $47.93 | $47.74 | $47.89 | $47.89 | 1,626 |
2022-08-17 | $47.73 | $48.01 | $47.73 | $47.85 | $47.85 | 3,349 |
2022-08-16 | $47.83 | $48.14 | $47.83 | $48.10 | $48.10 | 7,627 |
2022-08-15 | $47.66 | $47.89 | $47.66 | $47.88 | $47.88 | 2,529 |
2022-08-12 | $47.65 | $47.96 | $47.60 | $47.96 | $47.96 | 1,657 |
2022-08-11 | $47.67 | $47.76 | $47.47 | $47.49 | $47.49 | 8,479 |
2022-08-10 | $47.36 | $47.51 | $47.24 | $47.43 | $47.43 | 32,991 |
2022-08-09 | $46.82 | $46.82 | $46.59 | $46.72 | $46.72 | 27,664 |
2022-08-08 | $46.71 | $46.85 | $46.60 | $46.69 | $46.69 | 2,941 |
2022-08-05 | $46.31 | $46.46 | $46.31 | $46.46 | $46.46 | 4,216 |
2022-08-04 | $46.61 | $46.61 | $46.46 | $46.47 | $46.47 | 3,014 |
2022-08-03 | $46.55 | $46.70 | $46.34 | $46.63 | $46.63 | 14,190 |
2022-08-02 | $46.73 | $46.82 | $46.41 | $46.41 | $46.41 | 2,134 |
2022-08-01 | $46.73 | $46.88 | $46.73 | $46.83 | $46.83 | 1,986 |
2022-07-29 | $46.68 | $46.98 | $46.68 | $46.96 | $46.96 | 3,918 |
2022-07-28 | $46.38 | $46.74 | $46.38 | $46.74 | $46.74 | 3,784 |
2022-07-27 | $46.07 | $46.41 | $45.88 | $46.39 | $46.39 | 1,694 |
2022-07-26 | $45.92 | $46.03 | $45.89 | $45.93 | $45.93 | 1,962 |
2022-07-25 | $45.85 | $45.97 | $45.80 | $45.97 | $45.97 | 31,898 |
2022-07-22 | $45.70 | $45.72 | $45.37 | $45.48 | $45.48 | 7,887 |
2022-07-21 | $45.13 | $45.58 | $45.13 | $45.58 | $45.58 | 7,415 |
2022-07-20 | $45.71 | $45.71 | $45.29 | $45.40 | $45.40 | 4,630 |
2022-07-19 | $45.47 | $45.77 | $45.44 | $45.74 | $45.74 | 6,287 |
2022-07-18 | $45.60 | $45.60 | $44.87 | $45.01 | $45.01 | 15,911 |
2022-07-15 | $44.66 | $45.05 | $44.62 | $45.05 | $45.05 | 11,385 |
2022-07-14 | $44.32 | $44.57 | $44.17 | $44.55 | $44.55 | 43,556 |
2022-07-13 | $44.91 | $45.39 | $44.90 | $45.16 | $45.16 | 150,118 |
2022-07-12 | $45.45 | $45.68 | $45.36 | $45.37 | $45.37 | 63,025 |
2022-07-11 | $45.50 | $45.67 | $45.40 | $45.47 | $45.47 | 9,886 |
2022-07-08 | $45.93 | $46.04 | $45.76 | $45.86 | $45.86 | 16,951 |
2022-07-07 | $45.79 | $45.97 | $45.79 | $45.90 | $45.90 | 15,932 |
2022-07-06 | $45.51 | $45.59 | $45.11 | $45.40 | $45.40 | 13,130 |
2022-07-05 | $45.53 | $45.53 | $44.84 | $45.50 | $45.50 | 9,227 |
2022-07-01 | $45.87 | $46.38 | $45.69 | $46.32 | $46.32 | 5,117 |
2022-06-30 | $45.71 | $46.30 | $45.38 | $45.99 | $45.99 | 218,009 |
2022-06-29 | $46.81 | $46.81 | $46.15 | $46.21 | $46.21 | 20,477 |
2022-06-28 | $46.99 | $47.20 | $46.41 | $46.43 | $46.43 | 78,239 |
2022-06-27 | $46.50 | $46.80 | $46.46 | $46.56 | $46.56 | 14,799 |
2022-06-24 | $45.85 | $46.49 | $45.85 | $46.43 | $46.43 | 4,994 |
2022-06-23 | $46.21 | $46.30 | $45.81 | $46.15 | $45.58 | 22,314 |
2022-06-22 | $45.83 | $46.41 | $45.81 | $46.19 | $45.62 | 214,445 |
2022-06-21 | $46.14 | $46.38 | $46.08 | $46.28 | $45.71 | 2,669 |
2022-06-17 | $45.63 | $45.63 | $45.22 | $45.43 | $44.87 | 3,768 |
2022-06-16 | $45.86 | $45.86 | $45.46 | $45.67 | $45.10 | 5,275 |
2022-06-15 | $46.54 | $46.67 | $46.41 | $46.66 | $46.09 | 1,189 |
2022-06-14 | $46.57 | $46.58 | $46.10 | $46.27 | $45.70 | 16,253 |
2022-06-13 | $47.24 | $47.24 | $46.55 | $46.59 | $46.02 | 9,023 |
2022-06-10 | $48.13 | $48.27 | $48.00 | $48.11 | $47.52 | 38,107 |
2022-06-09 | $49.47 | $49.56 | $48.92 | $48.92 | $48.32 | 121,361 |
2022-06-08 | $50.00 | $50.06 | $49.65 | $49.65 | $49.04 | 32,152 |
2022-06-07 | $49.76 | $50.37 | $49.76 | $50.37 | $49.75 | 8,856 |
2022-06-06 | $50.28 | $50.30 | $49.96 | $50.00 | $49.38 | 4,800 |
2022-06-03 | $49.94 | $49.98 | $49.88 | $49.88 | $49.26 | 2,332 |
2022-06-02 | $49.99 | $50.30 | $49.99 | $50.30 | $49.68 | 2,987 |
2022-06-01 | $50.38 | $50.38 | $49.58 | $49.94 | $49.33 | 6,288 |
2022-05-31 | $50.38 | $50.38 | $50.12 | $50.12 | $49.50 | 2,689 |
2022-05-27 | $50.28 | $50.53 | $50.27 | $50.53 | $49.91 | 2,230 |
2022-05-26 | $49.94 | $50.19 | $49.94 | $50.06 | $49.45 | 7,472 |
2022-05-25 | $49.63 | $49.73 | $49.55 | $49.68 | $49.07 | 2,617 |
2022-05-24 | $49.26 | $49.33 | $49.20 | $49.33 | $48.73 | 355 |
2022-05-23 | $48.83 | $49.22 | $48.83 | $49.01 | $48.41 | 1,403 |
2022-05-20 | $48.53 | $48.53 | $47.72 | $48.29 | $47.69 | 18,123 |
2022-05-19 | $48.02 | $48.17 | $47.96 | $48.17 | $47.58 | 1,314 |
2022-05-18 | $49.08 | $49.08 | $48.29 | $48.29 | $47.69 | 1,489 |
2022-05-17 | $49.22 | $49.45 | $49.22 | $49.45 | $48.84 | 1,401 |
2022-05-16 | $48.42 | $48.87 | $48.33 | $48.73 | $48.13 | 28,369 |
2022-05-13 | $48.36 | $48.45 | $48.12 | $48.45 | $47.86 | 2,204 |
2022-05-12 | $47.45 | $47.70 | $47.34 | $47.68 | $47.09 | 4,482 |
2022-05-11 | $48.19 | $48.41 | $47.52 | $47.54 | $46.95 | 95,121 |
2022-05-10 | $48.65 | $48.65 | $47.90 | $48.00 | $47.41 | 6,859 |
2022-05-09 | $48.36 | $48.36 | $48.06 | $48.19 | $47.60 | 2,035 |
2022-05-06 | $48.69 | $49.13 | $48.69 | $49.09 | $48.48 | 2,183 |
2022-05-05 | $49.74 | $49.74 | $48.83 | $49.12 | $48.51 | 2,826 |
2022-05-04 | $49.50 | $50.28 | $49.50 | $50.25 | $49.63 | 1,242 |
2022-05-03 | $48.96 | $49.30 | $48.96 | $49.25 | $48.64 | 651 |
2022-05-02 | $48.50 | $48.69 | $48.11 | $48.69 | $48.09 | 1,913 |
2022-04-29 | $49.93 | $49.95 | $48.87 | $48.89 | $48.29 | 6,159 |
2022-04-28 | $49.68 | $49.99 | $49.68 | $49.99 | $49.37 | 454 |
2022-04-27 | $49.41 | $49.74 | $49.28 | $49.44 | $48.83 | 4,154 |
2022-04-26 | $49.91 | $50.12 | $49.41 | $49.42 | $48.81 | 3,188 |
2022-04-25 | $49.53 | $50.20 | $49.46 | $50.20 | $49.58 | 5,584 |
2022-04-22 | $51.27 | $51.27 | $50.42 | $50.42 | $49.80 | 5,816 |
2022-04-21 | $52.09 | $52.09 | $51.40 | $51.40 | $50.76 | 7,297 |
2022-04-20 | $51.75 | $52.05 | $51.72 | $51.89 | $51.25 | 14,909 |
2022-04-19 | $51.26 | $51.50 | $51.26 | $51.48 | $50.84 | 6,801 |
2022-04-18 | $51.32 | $51.48 | $51.13 | $51.21 | $50.58 | 2,569 |
2022-04-14 | $51.47 | $51.68 | $51.40 | $51.40 | $50.76 | 4,414 |
2022-04-13 | $51.31 | $51.49 | $51.31 | $51.49 | $50.85 | 1,832 |
2022-04-12 | $51.67 | $51.67 | $51.20 | $51.30 | $50.67 | 4,930 |
2022-04-11 | $51.70 | $51.76 | $51.38 | $51.38 | $50.74 | 2,703 |
2022-04-08 | $51.58 | $51.91 | $51.58 | $51.75 | $51.11 | 1,792 |
2022-04-07 | $51.41 | $51.68 | $51.25 | $51.57 | $50.94 | 9,134 |
2022-04-06 | $51.11 | $51.49 | $51.11 | $51.49 | $50.86 | 33,502 |
2022-04-05 | $51.62 | $51.62 | $51.15 | $51.15 | $50.52 | 11,492 |
2022-04-04 | $51.57 | $51.57 | $51.34 | $51.50 | $50.87 | 1,998 |
2022-04-01 | $51.36 | $51.57 | $51.15 | $51.57 | $50.93 | 41,855 |
2022-03-31 | $51.55 | $51.63 | $51.09 | $51.09 | $50.46 | 14,015 |
2022-03-30 | $51.61 | $51.61 | $51.49 | $51.50 | $50.87 | 3,615 |
2022-03-29 | $51.56 | $51.56 | $51.14 | $51.54 | $50.91 | 2,139 |
2022-03-28 | $50.77 | $51.01 | $50.75 | $51.01 | $50.38 | 1,284 |
2022-03-25 | $50.98 | $51.11 | $50.98 | $51.11 | $50.48 | 742 |
2022-03-24 | $50.78 | $50.92 | $50.78 | $50.92 | $50.00 | 7,716 |
2022-03-23 | $50.75 | $50.75 | $50.46 | $50.46 | $49.55 | 8,594 |
2022-03-22 | $50.83 | $50.92 | $50.83 | $50.92 | $50.00 | 467 |
2022-03-21 | $50.87 | $50.87 | $50.57 | $50.64 | $49.72 | 681 |
2022-03-18 | $50.16 | $50.54 | $50.16 | $50.54 | $49.63 | 2,793 |
2022-03-17 | $50.00 | $50.31 | $49.99 | $50.31 | $49.40 | 10,971 |
2022-03-16 | $49.77 | $49.92 | $49.50 | $49.92 | $49.02 | 3,383 |
2022-03-15 | $48.94 | $50.50 | $48.79 | $49.35 | $48.46 | 84,987 |
2022-03-14 | $49.13 | $49.13 | $48.78 | $48.85 | $47.96 | 3,805 |
2022-03-11 | $49.25 | $49.27 | $48.89 | $48.89 | $48.01 | 1,576 |
2022-03-10 | $48.86 | $49.14 | $48.78 | $49.14 | $48.25 | 2,334 |
2022-03-09 | $49.21 | $49.51 | $49.21 | $49.29 | $48.40 | 1,290 |
2022-03-08 | $49.15 | $49.40 | $48.54 | $48.54 | $47.66 | 6,304 |
2022-03-07 | $49.54 | $49.54 | $48.50 | $48.50 | $47.62 | 12,536 |
2022-03-04 | $49.52 | $49.85 | $49.49 | $49.85 | $48.94 | 1,001 |
2022-03-03 | $50.21 | $50.22 | $49.96 | $50.07 | $49.16 | 2,810 |
2022-03-02 | $49.64 | $50.15 | $49.63 | $50.11 | $49.20 | 26,359 |
2022-03-01 | $49.17 | $49.25 | $49.11 | $49.20 | $48.31 | 2,728 |
2022-02-28 | $49.72 | $49.94 | $49.72 | $49.94 | $49.03 | 2,885 |
2022-02-25 | $49.34 | $50.44 | $49.34 | $50.44 | $49.52 | 5,260 |
2022-02-24 | $48.74 | $49.11 | $48.16 | $49.11 | $48.22 | 5,639 |
2022-02-23 | $50.32 | $50.40 | $49.84 | $49.84 | $48.93 | 4,014 |
2022-02-22 | $50.56 | $50.57 | $50.02 | $50.29 | $49.38 | 5,542 |
2022-02-18 | $50.60 | $50.81 | $50.50 | $50.67 | $49.75 | 2,657 |
2022-02-17 | $50.95 | $50.95 | $50.73 | $50.73 | $49.81 | 1,098 |
2022-02-16 | $51.05 | $51.25 | $51.03 | $51.23 | $50.31 | 1,876 |
2022-02-15 | $50.94 | $51.05 | $50.94 | $51.02 | $50.10 | 1,309 |
2022-02-14 | $50.69 | $50.69 | $50.49 | $50.65 | $49.73 | 834 |
2022-02-11 | $51.20 | $51.39 | $51.01 | $51.01 | $50.09 | 2,225 |
2022-02-10 | $51.27 | $51.28 | $51.13 | $51.14 | $50.21 | 2,196 |
2022-02-09 | $51.64 | $51.71 | $51.59 | $51.65 | $50.71 | 1,733 |
2022-02-08 | $51.15 | $51.34 | $51.15 | $51.34 | $50.41 | 3,329 |
2022-02-07 | $50.99 | $51.26 | $50.99 | $51.03 | $50.11 | 1,943 |
2022-02-04 | $50.69 | $50.86 | $50.69 | $50.86 | $49.94 | 30,086 |
2022-02-03 | $51.10 | $51.21 | $50.92 | $50.97 | $50.04 | 2,315 |
2022-02-02 | $50.86 | $51.27 | $50.83 | $51.24 | $50.31 | 8,215 |
2022-02-01 | $50.85 | $50.87 | $50.85 | $50.87 | $49.95 | 2,525 |
2022-01-31 | $50.17 | $50.61 | $50.00 | $50.61 | $49.69 | 2,165 |
2022-01-28 | $49.70 | $50.22 | $49.39 | $50.22 | $49.31 | 7,751 |
2022-01-27 | $50.38 | $50.48 | $49.76 | $49.76 | $48.86 | 2,797 |
2022-01-26 | $50.47 | $50.47 | $49.75 | $49.75 | $48.85 | 2,660 |
2022-01-25 | $49.53 | $50.27 | $49.04 | $49.98 | $49.08 | 28,955 |
2022-01-24 | $49.45 | $49.75 | $48.72 | $49.75 | $48.85 | 4,595 |
2022-01-21 | $50.51 | $50.51 | $49.96 | $50.08 | $49.17 | 3,188 |
2022-01-20 | $51.12 | $51.26 | $50.54 | $50.54 | $49.62 | 1,045 |
2022-01-19 | $51.11 | $51.11 | $50.99 | $50.99 | $50.06 | 433 |
2022-01-18 | $51.27 | $51.28 | $51.09 | $51.11 | $50.19 | 2,715 |
2022-01-14 | $51.41 | $51.67 | $51.31 | $51.67 | $50.74 | 1,459 |
2022-01-13 | $51.70 | $51.79 | $51.53 | $51.53 | $50.59 | 618 |
2022-01-12 | $51.58 | $51.63 | $51.48 | $51.63 | $50.69 | 20,671 |
2022-01-11 | $50.94 | $51.35 | $50.89 | $51.35 | $50.42 | 3,177 |
2022-01-10 | $50.89 | $51.00 | $50.72 | $50.98 | $50.06 | 5,356 |
2022-01-07 | $50.50 | $50.98 | $50.50 | $50.93 | $50.01 | 2,412 |
2022-01-06 | $50.39 | $50.49 | $50.39 | $50.45 | $49.54 | 2,189 |
2022-01-05 | $50.69 | $50.87 | $50.27 | $50.27 | $49.36 | 3,861 |
2022-01-04 | $50.27 | $50.61 | $50.27 | $50.50 | $49.58 | 27,269 |
2022-01-03 | $50.10 | $50.13 | $49.93 | $50.10 | $49.19 | 3,676 |
2021-12-31 | $49.84 | $50.11 | $49.84 | $50.03 | $49.13 | 3,080 |
2021-12-30 | $50.14 | $50.19 | $49.98 | $49.98 | $49.08 | 1,439 |
2021-12-29 | $49.96 | $50.05 | $49.96 | $50.04 | $49.13 | 2,339 |
2021-12-28 | $49.93 | $50.04 | $49.91 | $49.91 | $49.01 | 842 |
2021-12-27 | $49.43 | $49.83 | $49.43 | $49.83 | $48.93 | 7,825 |
2021-12-23 | $49.93 | $49.93 | $49.88 | $49.93 | $48.55 | 1,744 |
2021-12-22 | $49.27 | $49.70 | $49.27 | $49.69 | $48.31 | 2,337 |
2021-12-21 | $49.21 | $49.43 | $49.21 | $49.35 | $47.99 | 1,916 |
2021-12-20 | $48.83 | $48.98 | $48.72 | $48.98 | $47.63 | 799 |
2021-12-17 | $49.48 | $49.49 | $49.24 | $49.24 | $47.88 | 2,199 |
2021-12-16 | $49.50 | $49.85 | $49.50 | $49.64 | $48.27 | 5,820 |
2021-12-15 | $48.64 | $49.61 | $48.64 | $49.61 | $48.24 | 3,613 |
2021-12-14 | $48.52 | $48.73 | $48.52 | $48.69 | $47.34 | 2,214 |
2021-12-13 | $48.56 | $48.86 | $48.56 | $48.74 | $47.39 | 12,790 |
2021-12-10 | $48.67 | $48.89 | $48.59 | $48.84 | $47.49 | 17,700 |
2021-12-09 | $48.41 | $48.55 | $48.41 | $48.48 | $47.14 | 1,477 |
2021-12-08 | $48.75 | $48.75 | $48.63 | $48.71 | $47.36 | 6,414 |
2021-12-07 | $48.66 | $48.83 | $48.59 | $48.70 | $47.36 | 8,318 |
2021-12-06 | $47.95 | $48.27 | $47.95 | $48.09 | $46.76 | 18,148 |
2021-12-03 | $47.36 | $47.48 | $47.29 | $47.47 | $46.16 | 3,060 |
2021-12-02 | $47.29 | $47.61 | $47.29 | $47.40 | $46.09 | 2,824 |
2021-12-01 | $47.60 | $47.60 | $46.72 | $46.72 | $45.43 | 795 |
2021-11-30 | $47.00 | $47.00 | $46.79 | $46.79 | $45.49 | 3,178 |
2021-11-29 | $47.57 | $47.74 | $47.57 | $47.61 | $46.30 | 838 |
2021-11-26 | $47.63 | $47.63 | $47.35 | $47.41 | $46.10 | 1,050 |
2021-11-24 | $48.34 | $48.50 | $48.34 | $48.50 | $47.16 | 734 |
2021-11-23 | $48.30 | $48.53 | $48.30 | $48.53 | $47.19 | 2,764 |
2021-11-22 | $48.30 | $48.30 | $48.13 | $48.13 | $46.80 | 617 |
2021-11-19 | $48.00 | $48.03 | $47.87 | $47.88 | $46.56 | 1,964 |
2021-11-18 | $48.35 | $48.35 | $48.12 | $48.27 | $46.94 | 3,352 |
2021-11-17 | $48.53 | $48.55 | $48.48 | $48.55 | $47.21 | 2,284 |
2021-11-16 | $48.84 | $48.84 | $48.65 | $48.65 | $47.31 | 1,193 |
2021-11-15 | $48.92 | $48.99 | $48.83 | $48.86 | $47.51 | 2,876 |
2021-11-12 | $48.70 | $48.86 | $48.70 | $48.82 | $47.47 | 1,742 |
2021-11-11 | $48.76 | $48.85 | $48.76 | $48.82 | $47.47 | 1,690 |
2021-11-10 | $48.77 | $48.80 | $48.67 | $48.67 | $47.32 | 1,431 |
2021-11-09 | $48.71 | $48.71 | $48.71 | $48.71 | $47.36 | 283 |
2021-11-08 | $48.90 | $48.90 | $48.77 | $48.81 | $47.46 | 1,616 |
2021-11-05 | $48.92 | $48.92 | $48.71 | $48.82 | $47.47 | 2,953 |
2021-11-04 | $48.88 | $48.88 | $48.41 | $48.50 | $47.16 | 1,657 |
2021-11-03 | $48.63 | $48.90 | $48.63 | $48.90 | $47.55 | 2,447 |
2021-11-02 | $48.58 | $48.58 | $48.58 | $48.58 | $47.24 | 228 |
2021-11-01 | $48.37 | $48.58 | $48.37 | $48.58 | $47.23 | 1,241 |
2021-10-29 | $48.43 | $48.43 | $48.21 | $48.31 | $46.97 | 1,846 |
2021-10-28 | $48.22 | $48.52 | $48.22 | $48.52 | $47.18 | 784 |
2021-10-27 | $48.74 | $48.74 | $48.27 | $48.27 | $46.94 | 2,141 |
2021-10-26 | $48.73 | $48.78 | $48.73 | $48.74 | $47.39 | 745 |
2021-10-25 | $48.66 | $48.71 | $48.63 | $48.66 | $47.32 | 2,844 |
2021-10-22 | $48.62 | $48.62 | $48.62 | $48.62 | $47.28 | 50 |
2021-10-21 | $48.59 | $48.61 | $48.41 | $48.47 | $47.13 | 2,119 |
2021-10-20 | $48.47 | $48.88 | $48.47 | $48.81 | $47.46 | 10,714 |
2021-10-19 | $48.36 | $48.49 | $48.33 | $48.47 | $47.13 | 2,087 |
2021-10-18 | $48.15 | $48.40 | $48.15 | $48.21 | $46.88 | 38,571 |
2021-10-15 | $48.47 | $48.47 | $48.43 | $48.44 | $47.10 | 18,381 |
2021-10-14 | $48.05 | $48.28 | $48.05 | $48.26 | $46.93 | 822 |
2021-10-13 | $47.65 | $47.74 | $47.65 | $47.73 | $46.41 | 2,027 |
2021-10-12 | $47.70 | $47.71 | $47.66 | $47.66 | $46.34 | 2,292 |
2021-10-11 | $47.91 | $47.91 | $47.79 | $47.79 | $46.47 | 407 |
2021-10-08 | $48.00 | $48.02 | $48.00 | $48.02 | $46.70 | 242 |
2021-10-07 | $47.95 | $48.21 | $47.94 | $47.94 | $46.62 | 3,140 |
2021-10-06 | $47.30 | $47.69 | $47.13 | $47.69 | $46.37 | 1,155 |
2021-10-05 | $47.80 | $47.80 | $47.72 | $47.72 | $46.40 | 2,009 |
2021-10-04 | $47.66 | $47.66 | $47.28 | $47.38 | $46.07 | 9,758 |
2021-10-01 | $47.20 | $47.55 | $46.86 | $47.39 | $46.08 | 3,876 |
2021-09-30 | $47.61 | $47.61 | $46.82 | $46.82 | $45.53 | 3,124 |
2021-09-29 | $47.60 | $47.64 | $47.42 | $47.51 | $46.20 | 3,238 |
2021-09-28 | $47.67 | $47.67 | $47.23 | $47.23 | $45.92 | 85,389 |
2021-09-27 | $47.85 | $48.06 | $47.85 | $47.94 | $46.61 | 5,108 |
2021-09-24 | $47.71 | $47.79 | $47.53 | $47.53 | $46.22 | 381,779 |
2021-09-23 | $48.56 | $48.57 | $48.38 | $48.44 | $46.56 | 11,623 |
2021-09-22 | $47.95 | $48.16 | $47.90 | $47.90 | $46.04 | 5,627 |
2021-09-21 | $47.75 | $47.75 | $47.49 | $47.51 | $45.67 | 1,408 |
2021-09-20 | $47.43 | $47.43 | $46.97 | $47.40 | $45.56 | 4,830 |
2021-09-17 | $48.62 | $48.62 | $48.26 | $48.26 | $46.39 | 602 |
2021-09-16 | $48.63 | $48.80 | $48.62 | $48.73 | $46.84 | 2,985 |
2021-09-15 | $48.62 | $49.03 | $48.62 | $49.00 | $47.10 | 1,430 |
2021-09-14 | $48.70 | $48.75 | $48.57 | $48.57 | $46.69 | 755 |
2021-09-13 | $48.89 | $49.04 | $48.83 | $48.96 | $47.07 | 30,450 |
2021-09-10 | $48.75 | $48.83 | $48.56 | $48.56 | $46.68 | 1,811 |
2021-09-09 | $48.99 | $48.99 | $48.83 | $48.83 | $46.94 | 2,216 |
2021-09-08 | $48.99 | $48.99 | $48.99 | $48.99 | $47.10 | 278 |
2021-09-07 | $49.39 | $49.39 | $49.07 | $49.07 | $47.17 | 3,747 |
2021-09-03 | $49.43 | $49.54 | $49.43 | $49.50 | $47.58 | 1,622 |
2021-09-02 | $49.37 | $49.41 | $49.29 | $49.41 | $47.50 | 757 |
2021-09-01 | $49.03 | $49.22 | $49.03 | $49.12 | $47.22 | 1,997 |
2021-08-31 | $49.09 | $49.15 | $49.03 | $49.12 | $47.22 | 1,787 |
2021-08-30 | $48.99 | $49.15 | $48.99 | $49.09 | $47.19 | 2,265 |
2021-08-27 | $48.73 | $49.12 | $48.73 | $49.11 | $47.21 | 1,807 |
2021-08-26 | $48.76 | $48.76 | $48.67 | $48.67 | $46.79 | 1,007 |
2021-08-25 | $48.78 | $49.03 | $48.78 | $48.98 | $47.08 | 1,424 |
2021-08-24 | $48.80 | $48.91 | $48.76 | $48.81 | $46.92 | 2,898 |
2021-08-23 | $48.70 | $48.83 | $48.70 | $48.74 | $46.85 | 1,698 |
2021-08-20 | $48.10 | $48.45 | $48.10 | $48.45 | $46.57 | 4,414 |
2021-08-19 | $48.12 | $48.27 | $48.09 | $48.20 | $46.33 | 2,890 |
2021-08-18 | $49.08 | $49.11 | $48.63 | $48.63 | $46.75 | 6,974 |
2021-08-17 | $49.14 | $49.14 | $48.79 | $49.01 | $47.11 | 2,091 |
2021-08-16 | $49.14 | $49.32 | $49.14 | $49.30 | $47.39 | 2,292 |
2021-08-13 | $49.30 | $49.37 | $49.30 | $49.37 | $47.46 | 1,404 |
2021-08-12 | $49.26 | $49.30 | $49.26 | $49.30 | $47.39 | 1,827 |
2021-08-11 | $49.10 | $49.29 | $49.10 | $49.28 | $47.37 | 932 |
2021-08-10 | $48.69 | $48.96 | $48.69 | $48.93 | $47.03 | 1,978 |
2021-08-09 | $48.64 | $48.73 | $48.60 | $48.60 | $46.72 | 3,683 |
2021-08-06 | $48.76 | $48.78 | $48.65 | $48.65 | $46.77 | 2,400 |
2021-08-05 | $48.46 | $48.54 | $48.43 | $48.53 | $46.65 | 2,211 |
2021-08-04 | $48.58 | $48.58 | $48.32 | $48.34 | $46.46 | 1,699 |
2021-08-03 | $48.44 | $48.73 | $48.30 | $48.72 | $46.83 | 3,736 |
2021-08-02 | $48.65 | $48.67 | $48.30 | $48.38 | $46.50 | 3,481 |
2021-07-30 | $48.57 | $48.57 | $48.31 | $48.33 | $46.46 | 2,149 |
2021-07-29 | $48.58 | $48.76 | $48.58 | $48.70 | $46.81 | 4,265 |
2021-07-28 | $48.37 | $48.57 | $48.25 | $48.25 | $46.38 | 26,233 |
2021-07-27 | $48.10 | $48.39 | $48.10 | $48.39 | $46.51 | 2,288 |
2021-07-26 | $48.28 | $48.39 | $48.28 | $48.39 | $46.52 | 1,068 |
2021-07-23 | $48.20 | $48.20 | $48.04 | $48.18 | $46.31 | 3,048 |
2021-07-22 | $47.98 | $47.99 | $47.81 | $47.99 | $46.13 | 3,006 |
2021-07-21 | $47.97 | $48.11 | $47.97 | $48.07 | $46.20 | 1,793 |
2021-07-20 | $47.70 | $47.70 | $47.58 | $47.64 | $45.80 | 1,832 |
2021-07-19 | $47.19 | $47.19 | $46.86 | $47.11 | $45.29 | 3,469 |
2021-07-16 | $48.33 | $48.33 | $48.11 | $48.11 | $46.25 | 1,158 |
2021-07-15 | $48.28 | $48.47 | $48.28 | $48.47 | $46.59 | 1,850 |
2021-07-14 | $48.49 | $48.49 | $48.35 | $48.47 | $46.59 | 1,558 |
2021-07-13 | $48.43 | $48.49 | $48.35 | $48.35 | $46.47 | 1,981 |
2021-07-12 | $48.33 | $48.72 | $48.33 | $48.71 | $46.82 | 1,560 |
2021-07-09 | $48.18 | $48.59 | $48.18 | $48.59 | $46.71 | 1,583 |
2021-07-08 | $47.80 | $47.86 | $47.68 | $47.74 | $45.88 | 1,159 |
2021-07-07 | $48.08 | $48.20 | $48.08 | $48.15 | $46.29 | 3,427 |
2021-07-06 | $48.03 | $48.17 | $47.94 | $48.16 | $46.29 | 2,609 |
2021-07-02 | $48.52 | $48.64 | $48.52 | $48.64 | $46.76 | 961 |
2021-07-01 | $48.51 | $48.62 | $48.45 | $48.62 | $46.74 | 2,792 |
2021-06-30 | $48.22 | $48.33 | $48.18 | $48.21 | $46.34 | 12,400 |
2021-06-29 | $48.53 | $48.53 | $48.23 | $48.26 | $46.39 | 14,360 |
2021-06-28 | $48.42 | $48.50 | $48.34 | $48.47 | $46.59 | 3,193 |
2021-06-25 | $48.70 | $48.75 | $48.64 | $48.75 | $46.86 | 4,052 |
2021-06-24 | $48.57 | $48.58 | $48.40 | $48.53 | $46.65 | 87,135 |
2021-06-23 | $49.03 | $49.03 | $48.68 | $48.68 | $46.33 | 4,788 |
2021-06-22 | $48.71 | $49.00 | $48.71 | $48.91 | $46.54 | 3,481 |
2021-06-21 | $48.42 | $48.90 | $48.42 | $48.90 | $46.54 | 3,110 |
2021-06-18 | $48.59 | $48.59 | $48.22 | $48.22 | $45.89 | 2,082 |
2021-06-17 | $49.59 | $49.59 | $49.07 | $49.07 | $46.70 | 3,763 |
2021-06-16 | $49.98 | $50.06 | $49.67 | $49.71 | $47.31 | 4,361 |
2021-06-15 | $50.04 | $50.15 | $49.93 | $50.04 | $47.62 | 3,730 |
2021-06-14 | $50.06 | $50.16 | $49.98 | $50.09 | $47.66 | 4,625 |
2021-06-11 | $50.15 | $50.24 | $50.15 | $50.24 | $47.81 | 1,408 |
2021-06-10 | $50.43 | $50.43 | $50.08 | $50.08 | $47.66 | 21,349 |
2021-06-09 | $50.33 | $50.33 | $50.16 | $50.16 | $47.73 | 3,915 |
2021-06-08 | $50.13 | $50.30 | $50.05 | $50.26 | $47.83 | 2,695 |
2021-06-07 | $50.42 | $50.42 | $50.26 | $50.30 | $47.87 | 1,741 |
2021-06-04 | $50.49 | $50.49 | $50.25 | $50.42 | $47.98 | 17,606 |
2021-06-03 | $49.87 | $50.27 | $49.83 | $50.24 | $47.81 | 26,436 |
2021-06-02 | $49.90 | $50.21 | $49.90 | $50.21 | $47.78 | 41,117 |
2021-06-01 | $49.92 | $49.92 | $49.76 | $49.81 | $47.40 | 2,203 |
2021-05-28 | $49.58 | $49.70 | $49.49 | $49.64 | $47.24 | 39,487 |
2021-05-27 | $49.55 | $49.58 | $49.37 | $49.58 | $47.18 | 26,415 |
2021-05-26 | $49.02 | $49.38 | $49.02 | $49.33 | $46.94 | 28,311 |
2021-05-25 | $49.35 | $49.37 | $49.11 | $49.11 | $46.74 | 131,267 |
2021-05-24 | $49.39 | $49.58 | $49.39 | $49.45 | $47.06 | 2,854 |
2021-05-21 | $49.37 | $49.37 | $49.16 | $49.18 | $46.80 | 3,026 |
2021-05-20 | $48.95 | $49.24 | $48.95 | $49.21 | $46.83 | 1,891 |
2021-05-19 | $48.75 | $48.85 | $48.69 | $48.81 | $46.45 | 3,095 |
2021-05-18 | $49.46 | $49.46 | $49.29 | $49.30 | $46.91 | 4,541 |
2021-05-17 | $49.63 | $49.63 | $49.53 | $49.54 | $47.15 | 1,668 |
2021-05-14 | $49.58 | $49.69 | $49.58 | $49.64 | $47.24 | 1,934 |
2021-05-13 | $48.99 | $49.21 | $48.99 | $49.14 | $46.76 | 1,888 |
2021-05-12 | $49.00 | $49.24 | $48.55 | $48.58 | $46.23 | 8,152 |
2021-05-11 | $49.38 | $49.38 | $49.20 | $49.28 | $46.90 | 4,918 |
2021-05-10 | $49.96 | $50.14 | $49.79 | $49.79 | $47.38 | 2,073 |
2021-05-07 | $49.48 | $49.71 | $49.48 | $49.69 | $47.29 | 1,882 |
2021-05-06 | $48.74 | $49.26 | $48.74 | $49.26 | $46.88 | 6,327 |
2021-05-05 | $48.70 | $48.73 | $48.65 | $48.65 | $46.30 | 1,809 |
2021-05-04 | $48.30 | $48.30 | $48.05 | $48.26 | $45.93 | 1,678 |
2021-05-03 | $48.33 | $48.43 | $46.53 | $48.30 | $45.97 | 38,795 |
2021-04-30 | $48.04 | $48.04 | $47.86 | $47.90 | $45.58 | 4,607 |
2021-04-29 | $48.20 | $48.30 | $48.06 | $48.30 | $45.96 | 11,268 |
2021-04-28 | $48.04 | $48.18 | $48.02 | $48.08 | $45.75 | 3,846 |
2021-04-27 | $47.84 | $47.91 | $47.78 | $47.81 | $45.50 | 10,252 |
2021-04-26 | $47.97 | $47.97 | $47.97 | $47.97 | $45.65 | 562 |
2021-04-23 | $47.64 | $47.98 | $47.64 | $47.97 | $45.65 | 2,327 |
2021-04-22 | $47.92 | $47.92 | $47.43 | $47.52 | $45.22 | 688 |
2021-04-21 | $47.51 | $47.84 | $47.51 | $47.84 | $45.52 | 1,854 |
2021-04-20 | $47.55 | $47.55 | $46.49 | $47.40 | $45.11 | 5,199 |
2021-04-19 | $47.93 | $47.99 | $47.76 | $47.77 | $45.46 | 2,006 |
2021-04-16 | $47.87 | $47.93 | $47.83 | $47.93 | $45.61 | 1,766 |
2021-04-15 | $47.55 | $47.64 | $47.49 | $47.60 | $45.29 | 1,685 |
2021-04-14 | $47.46 | $47.46 | $47.31 | $47.31 | $45.03 | 885 |
2021-04-13 | $47.13 | $47.24 | $47.13 | $47.24 | $44.96 | 751 |
2021-04-12 | $47.31 | $47.31 | $47.25 | $47.30 | $45.01 | 1,348 |
2021-04-09 | $47.17 | $47.29 | $47.15 | $47.29 | $45.01 | 270 |
2021-04-08 | $47.13 | $47.25 | $47.13 | $47.24 | $44.96 | 1,082 |
2021-04-07 | $47.24 | $47.24 | $47.16 | $47.23 | $44.94 | 3,043 |
2021-04-06 | $47.22 | $47.34 | $47.00 | $47.00 | $44.73 | 71,868 |
2021-04-05 | $47.26 | $47.51 | $47.26 | $47.44 | $45.14 | 8,370 |
2021-04-01 | $46.79 | $47.05 | $46.78 | $47.05 | $44.77 | 1,110 |
2021-03-31 | $46.97 | $46.97 | $46.87 | $46.87 | $44.60 | 1,171 |
2021-03-30 | $47.06 | $47.06 | $46.99 | $46.99 | $44.72 | 1,340 |
2021-03-29 | $46.96 | $47.18 | $46.92 | $47.14 | $44.86 | 2,456 |
2021-03-26 | $46.73 | $47.28 | $46.73 | $47.28 | $44.99 | 3,945 |
2021-03-25 | $46.33 | $46.42 | $46.32 | $46.42 | $44.17 | 1,292 |
2021-03-24 | $46.25 | $46.52 | $46.21 | $46.21 | $43.74 | 924 |
2021-03-23 | $46.69 | $46.69 | $46.26 | $46.26 | $43.79 | 2,084 |
2021-03-22 | $46.71 | $46.82 | $46.68 | $46.76 | $44.26 | 2,148 |
2021-03-19 | $46.86 | $46.86 | $46.63 | $46.77 | $44.28 | 1,148 |
2021-03-18 | $46.99 | $47.34 | $46.82 | $46.82 | $44.32 | 3,092 |
2021-03-17 | $46.87 | $47.04 | $46.87 | $47.04 | $44.53 | 2,537 |
2021-03-16 | $46.88 | $46.96 | $46.84 | $46.89 | $44.39 | 5,463 |
2021-03-15 | $46.81 | $47.06 | $46.78 | $47.06 | $44.55 | 3,247 |
2021-03-12 | $46.74 | $46.81 | $46.68 | $46.81 | $44.31 | 2,144 |
2021-03-11 | $46.75 | $46.75 | $46.57 | $46.57 | $44.08 | 1,366 |
2021-03-10 | $46.24 | $46.64 | $46.24 | $46.53 | $44.05 | 2,277 |
2021-03-09 | $46.22 | $46.42 | $46.16 | $46.16 | $43.69 | 2,669 |
2021-03-08 | $45.94 | $46.24 | $45.81 | $46.10 | $43.64 | 2,360 |
2021-03-05 | $44.99 | $45.68 | $44.99 | $45.68 | $43.25 | 4,005 |
2021-03-04 | $45.10 | $45.10 | $44.79 | $44.87 | $42.47 | 975 |
2021-03-03 | $45.03 | $45.46 | $45.03 | $45.27 | $42.85 | 6,145 |
2021-03-02 | $45.06 | $45.26 | $45.06 | $45.06 | $42.65 | 2,642 |
2021-03-01 | $44.85 | $45.29 | $44.85 | $45.06 | $42.66 | 1,141 |
2021-02-26 | $44.63 | $44.78 | $44.41 | $44.41 | $42.04 | 2,075 |
2021-02-25 | $45.74 | $45.74 | $44.99 | $45.11 | $42.70 | 2,757 |
2021-02-24 | $45.35 | $45.83 | $45.35 | $45.78 | $43.34 | 44,481 |
2021-02-23 | $45.08 | $45.42 | $45.08 | $45.32 | $42.90 | 10,890 |
2021-02-22 | $45.05 | $45.17 | $45.05 | $45.05 | $42.64 | 1,132 |
2021-02-19 | $44.94 | $44.94 | $44.81 | $44.81 | $42.42 | 468 |
2021-02-18 | $44.60 | $44.75 | $44.53 | $44.71 | $42.32 | 1,562 |
2021-02-17 | $44.55 | $44.93 | $44.55 | $44.91 | $42.51 | 2,937 |
2021-02-16 | $44.69 | $44.87 | $44.64 | $44.64 | $42.26 | 4,847 |
2021-02-12 | $44.27 | $44.54 | $44.27 | $44.54 | $42.16 | 1,270 |
2021-02-11 | $44.39 | $44.49 | $44.21 | $44.32 | $41.96 | 3,206 |
2021-02-10 | $44.27 | $44.38 | $44.22 | $44.26 | $41.90 | 8,361 |
2021-02-09 | $44.07 | $44.24 | $44.07 | $44.24 | $41.88 | 5,056 |
2021-02-08 | $44.00 | $44.20 | $44.00 | $44.18 | $41.82 | 3,649 |
2021-02-05 | $43.80 | $43.98 | $43.80 | $43.93 | $41.58 | 5,153 |
2021-02-04 | $43.21 | $43.62 | $43.21 | $43.62 | $41.29 | 14,988 |
2021-02-03 | $43.02 | $43.25 | $43.02 | $43.25 | $40.94 | 2,889 |
2021-02-02 | $42.88 | $43.12 | $42.88 | $42.95 | $40.66 | 6,281 |
2021-02-01 | $42.63 | $42.77 | $42.35 | $42.70 | $40.42 | 3,857 |
2021-01-29 | $42.64 | $42.64 | $42.34 | $42.53 | $40.26 | 6,254 |
2021-01-28 | $43.25 | $43.44 | $43.25 | $43.27 | $40.96 | 3,051 |
2021-01-27 | $43.29 | $43.44 | $43.06 | $43.06 | $40.76 | 14,554 |
2021-01-26 | $43.94 | $43.96 | $43.84 | $43.87 | $41.53 | 3,615 |
2021-01-25 | $43.39 | $43.76 | $43.39 | $43.76 | $41.43 | 3,462 |
2021-01-22 | $43.51 | $43.70 | $43.50 | $43.64 | $41.31 | 8,130 |
2021-01-21 | $44.08 | $44.08 | $43.86 | $44.01 | $41.67 | 7,499 |
2021-01-20 | $44.07 | $44.21 | $44.07 | $44.21 | $41.85 | 2,294 |
2021-01-19 | $44.24 | $44.24 | $43.99 | $44.10 | $41.75 | 5,508 |
2021-01-15 | $44.13 | $44.13 | $44.00 | $44.02 | $41.68 | 3,801 |
2021-01-14 | $44.19 | $44.57 | $44.17 | $44.43 | $42.06 | 6,045 |
2021-01-13 | $44.06 | $44.13 | $43.98 | $44.11 | $41.75 | 2,745 |
2021-01-12 | $44.02 | $44.11 | $43.92 | $44.11 | $41.75 | 2,834 |
2021-01-11 | $43.55 | $43.90 | $43.55 | $43.82 | $41.49 | 18,249 |
2021-01-08 | $43.90 | $44.05 | $43.70 | $44.05 | $41.70 | 3,321 |
2021-01-07 | $43.97 | $44.08 | $43.89 | $44.02 | $41.67 | 2,068 |
2021-01-06 | $43.77 | $43.95 | $43.70 | $43.79 | $41.45 | 2,772 |
2021-01-05 | $42.81 | $43.12 | $42.77 | $43.01 | $40.71 | 3,962 |
2021-01-04 | $43.03 | $43.10 | $42.40 | $42.62 | $40.35 | 4,819 |
2020-12-31 | $42.54 | $42.79 | $42.51 | $42.79 | $40.51 | 3,262 |
2020-12-30 | $42.74 | $42.77 | $42.57 | $42.65 | $40.38 | 5,269 |
2020-12-29 | $42.61 | $42.61 | $42.50 | $42.54 | $40.27 | 14,018 |
2020-12-28 | $42.84 | $42.84 | $42.55 | $42.62 | $40.35 | 3,660 |
2020-12-24 | $42.38 | $42.44 | $42.27 | $42.44 | $40.17 | 5,376 |
2020-12-23 | $42.43 | $42.46 | $42.25 | $42.25 | $40.00 | 59,952 |
2020-12-22 | $42.28 | $42.28 | $42.04 | $42.04 | $39.79 | 2,256 |
2020-12-21 | $42.06 | $42.38 | $42.05 | $42.28 | $40.03 | 2,636 |
2020-12-18 | $43.30 | $43.31 | $43.16 | $43.27 | $40.53 | 3,332 |
2020-12-17 | $43.47 | $43.51 | $43.33 | $43.39 | $40.64 | 2,737 |
2020-12-16 | $43.40 | $43.42 | $43.25 | $43.37 | $40.62 | 6,111 |
2020-12-15 | $43.07 | $43.33 | $43.00 | $43.26 | $40.51 | 4,046 |
2020-12-14 | $43.57 | $43.58 | $42.99 | $42.99 | $40.26 | 3,141 |
2020-12-11 | $43.21 | $43.29 | $43.11 | $43.22 | $40.48 | 1,435 |
2020-12-10 | $43.26 | $43.43 | $43.26 | $43.43 | $40.67 | 2,220 |
2020-12-09 | $43.50 | $43.50 | $43.30 | $43.44 | $40.69 | 4,695 |
2020-12-08 | $42.83 | $43.27 | $42.83 | $43.27 | $40.52 | 1,864 |
2020-12-07 | $43.09 | $43.16 | $42.97 | $43.06 | $40.32 | 1,553 |
2020-12-04 | $42.92 | $43.24 | $42.92 | $43.24 | $40.50 | 6,641 |
2020-12-03 | $42.59 | $42.77 | $42.59 | $42.66 | $39.95 | 2,653 |
2020-12-02 | $42.19 | $42.53 | $42.19 | $42.53 | $39.83 | 4,143 |
2020-12-01 | $42.25 | $42.30 | $42.18 | $42.22 | $39.54 | 2,710 |
2020-11-30 | $42.10 | $42.10 | $41.56 | $41.58 | $38.94 | 8,935 |
2020-11-27 | $42.46 | $42.49 | $42.31 | $42.34 | $39.65 | 693 |
2020-11-25 | $42.29 | $42.36 | $42.29 | $42.36 | $39.67 | 2,128 |
2020-11-24 | $41.98 | $42.53 | $41.98 | $42.52 | $39.82 | 6,304 |
2020-11-23 | $41.51 | $41.62 | $41.48 | $41.60 | $38.96 | 63,678 |
2020-11-20 | $41.21 | $41.28 | $41.17 | $41.17 | $38.56 | 38,200 |
2020-11-19 | $41.12 | $41.29 | $40.97 | $41.29 | $38.67 | 1,896 |
2020-11-18 | $41.67 | $41.79 | $41.18 | $41.18 | $38.57 | 6,594 |
2020-11-17 | $41.55 | $41.65 | $41.55 | $41.56 | $38.93 | 5,616 |
2020-11-16 | $41.32 | $41.51 | $41.28 | $41.51 | $38.87 | 3,142 |
2020-11-13 | $40.62 | $40.94 | $40.62 | $40.89 | $38.30 | 5,593 |
2020-11-12 | $40.31 | $40.32 | $40.16 | $40.32 | $37.77 | 1,850 |
2020-11-11 | $41.13 | $41.13 | $40.90 | $40.98 | $38.38 | 18,251 |
2020-11-10 | $40.47 | $40.96 | $40.47 | $40.89 | $38.30 | 9,478 |
2020-11-09 | $40.34 | $40.76 | $40.16 | $40.17 | $37.62 | 9,519 |
2020-11-06 | $38.76 | $38.79 | $38.42 | $38.51 | $36.06 | 35,807 |
2020-11-05 | $38.50 | $38.76 | $38.50 | $38.63 | $36.18 | 14,173 |
2020-11-04 | $38.04 | $38.58 | $38.04 | $38.09 | $35.67 | 14,703 |
2020-11-03 | $38.01 | $38.32 | $38.01 | $38.22 | $35.79 | 3,591 |
2020-11-02 | $37.28 | $37.47 | $37.17 | $37.44 | $35.07 | 9,574 |
2020-10-30 | $36.65 | $36.82 | $36.56 | $36.72 | $34.39 | 5,840 |
2020-10-29 | $36.49 | $36.97 | $36.14 | $36.87 | $34.53 | 5,247 |
2020-10-28 | $36.98 | $37.09 | $36.54 | $36.54 | $34.23 | 61,630 |
2020-10-27 | $37.94 | $37.94 | $37.67 | $37.67 | $35.28 | 13,474 |
2020-10-26 | $38.39 | $38.39 | $38.03 | $38.18 | $35.76 | 3,250 |
2020-10-23 | $38.83 | $38.83 | $38.72 | $38.82 | $36.35 | 2,877 |
2020-10-22 | $38.26 | $38.66 | $38.25 | $38.61 | $36.16 | 4,023 |
2020-10-21 | $38.50 | $38.52 | $38.28 | $38.30 | $35.87 | 2,967 |
2020-10-20 | $38.52 | $38.62 | $38.35 | $38.45 | $36.01 | 3,326 |
2020-10-19 | $38.76 | $38.78 | $38.30 | $38.30 | $35.87 | 7,358 |
2020-10-16 | $38.71 | $38.86 | $38.71 | $38.71 | $36.25 | 3,225 |
2020-10-15 | $38.29 | $38.68 | $38.25 | $38.68 | $36.23 | 32,025 |
2020-10-14 | $38.97 | $38.97 | $38.68 | $38.75 | $36.29 | 18,988 |
2020-10-13 | $38.96 | $39.00 | $38.74 | $38.80 | $36.34 | 12,012 |
2020-10-12 | $39.20 | $39.29 | $39.18 | $39.18 | $36.69 | 2,657 |
2020-10-09 | $39.16 | $39.19 | $39.01 | $39.01 | $36.53 | 5,724 |
2020-10-08 | $38.89 | $39.05 | $38.89 | $39.05 | $36.57 | 3,317 |
2020-10-07 | $38.47 | $38.75 | $38.45 | $38.62 | $36.17 | 10,603 |
2020-10-06 | $38.54 | $38.79 | $38.22 | $38.22 | $35.79 | 4,668 |
2020-10-05 | $38.13 | $38.40 | $38.08 | $38.38 | $35.94 | 3,560 |
2020-10-02 | $37.25 | $37.96 | $37.25 | $37.82 | $35.42 | 17,326 |
2020-10-01 | $37.86 | $37.86 | $37.65 | $37.75 | $35.35 | 2,150 |
2020-09-30 | $37.71 | $38.00 | $37.71 | $37.84 | $35.44 | 2,427 |
2020-09-29 | $37.78 | $37.78 | $37.49 | $37.61 | $35.22 | 1,558 |
2020-09-28 | $37.85 | $37.99 | $37.76 | $37.91 | $35.50 | 5,718 |
2020-09-25 | $37.00 | $37.40 | $36.85 | $37.32 | $34.95 | 5,740 |
2020-09-24 | $36.96 | $37.46 | $36.76 | $37.15 | $34.79 | 6,444 |
2020-09-23 | $37.64 | $37.64 | $37.01 | $37.01 | $34.66 | 2,841 |
2020-09-22 | $37.85 | $38.01 | $37.70 | $37.83 | $35.43 | 31,042 |
2020-09-21 | $38.61 | $38.61 | $38.10 | $38.34 | $35.35 | 5,407 |
2020-09-18 | $39.52 | $39.52 | $39.26 | $39.26 | $36.20 | 6,804 |
2020-09-17 | $39.52 | $39.73 | $39.52 | $39.64 | $36.55 | 5,633 |
2020-09-16 | $39.87 | $40.17 | $39.80 | $39.80 | $36.70 | 26,827 |
2020-09-15 | $39.88 | $39.88 | $39.70 | $39.70 | $36.60 | 2,248 |
2020-09-14 | $39.48 | $39.74 | $39.48 | $39.60 | $36.51 | 7,581 |
2020-09-11 | $39.11 | $39.35 | $39.06 | $39.22 | $36.16 | 15,855 |
2020-09-10 | $39.72 | $39.72 | $39.08 | $39.08 | $36.03 | 1,493 |
2020-09-09 | $39.60 | $39.79 | $39.51 | $39.62 | $36.53 | 8,705 |
2020-09-08 | $39.30 | $39.33 | $39.12 | $39.15 | $36.09 | 2,737 |
2020-09-04 | $39.92 | $39.93 | $39.38 | $39.77 | $36.66 | 11,188 |
2020-09-03 | $40.36 | $40.37 | $39.59 | $39.62 | $36.53 | 6,315 |
2020-09-02 | $40.08 | $40.28 | $39.88 | $40.26 | $37.12 | 394,540 |
2020-09-01 | $39.81 | $39.81 | $39.73 | $39.79 | $36.69 | 3,567 |
2020-08-31 | $40.26 | $40.26 | $39.98 | $40.08 | $36.95 | 28,871 |
2020-08-28 | $40.18 | $40.33 | $40.12 | $40.33 | $37.18 | 3,705 |
2020-08-27 | $40.10 | $40.10 | $40.01 | $40.06 | $36.93 | 1,892 |
2020-08-26 | $40.12 | $40.17 | $40.04 | $40.13 | $37.00 | 2,508 |
2020-08-25 | $40.37 | $40.38 | $40.10 | $40.18 | $37.04 | 3,587 |
2020-08-24 | $39.97 | $40.28 | $39.97 | $40.28 | $37.14 | 2,938 |
2020-08-21 | $39.70 | $39.78 | $39.61 | $39.77 | $36.67 | 4,427 |
2020-08-20 | $39.76 | $39.93 | $39.75 | $39.89 | $36.78 | 7,450 |
2020-08-19 | $40.39 | $40.39 | $40.12 | $40.12 | $36.99 | 893 |
2020-08-18 | $40.43 | $40.43 | $40.26 | $40.31 | $37.16 | 5,905 |
2020-08-17 | $40.59 | $40.59 | $40.46 | $40.47 | $37.31 | 968 |
2020-08-14 | $40.40 | $40.45 | $40.40 | $40.41 | $37.26 | 2,704 |
2020-08-13 | $40.63 | $40.67 | $40.34 | $40.42 | $37.27 | 7,884 |
2020-08-12 | $40.73 | $40.91 | $40.73 | $40.82 | $37.63 | 8,778 |
2020-08-11 | $40.83 | $40.83 | $40.30 | $40.30 | $37.15 | 1,002 |
2020-08-10 | $39.89 | $40.23 | $39.89 | $40.23 | $37.09 | 2,200 |
2020-08-07 | $39.62 | $39.89 | $39.62 | $39.89 | $36.77 | 4,395 |
2020-08-06 | $39.74 | $39.76 | $39.74 | $39.76 | $36.66 | 746 |
2020-08-05 | $39.96 | $39.98 | $39.69 | $39.77 | $36.66 | 7,995 |
2020-08-04 | $39.29 | $39.57 | $39.04 | $39.57 | $36.48 | 6,374 |
2020-08-03 | $39.28 | $39.31 | $39.02 | $39.23 | $36.17 | 6,657 |
2020-07-31 | $39.08 | $39.08 | $38.63 | $38.93 | $35.89 | 6,600 |
2020-07-30 | $39.37 | $39.37 | $39.14 | $39.37 | $36.30 | 2,238 |
2020-07-29 | $39.50 | $39.81 | $39.48 | $39.79 | $36.68 | 30,940 |
2020-07-28 | $39.50 | $39.64 | $39.38 | $39.41 | $36.33 | 10,852 |
2020-07-27 | $39.48 | $39.58 | $39.46 | $39.58 | $36.49 | 7,624 |
2020-07-24 | $39.39 | $39.62 | $39.35 | $39.36 | $36.28 | 1,027 |
2020-07-23 | $39.73 | $39.75 | $39.49 | $39.53 | $36.45 | 3,392 |
2020-07-22 | $39.47 | $39.76 | $39.47 | $39.76 | $36.66 | 1,900 |
2020-07-21 | $39.78 | $39.81 | $39.58 | $39.64 | $36.55 | 7,888 |
2020-07-20 | $39.25 | $39.31 | $39.19 | $39.26 | $36.19 | 6,435 |
2020-07-17 | $39.45 | $39.47 | $39.42 | $39.47 | $36.39 | 4,094 |
2020-07-16 | $39.44 | $39.47 | $39.18 | $39.38 | $36.31 | 4,579 |
2020-07-15 | $39.43 | $39.43 | $39.20 | $39.36 | $36.29 | 12,382 |
2020-07-14 | $38.82 | $39.02 | $38.82 | $39.02 | $35.97 | 1,814 |
2020-07-13 | $38.80 | $38.87 | $38.43 | $38.43 | $35.43 | 7,750 |
2020-07-10 | $37.89 | $38.50 | $37.89 | $38.50 | $35.49 | 7,300 |
2020-07-09 | $37.85 | $38.07 | $37.85 | $37.96 | $35.00 | 4,400 |
2020-07-08 | $38.67 | $38.70 | $38.45 | $38.70 | $35.68 | 4,402 |
2020-07-07 | $38.67 | $38.78 | $38.53 | $38.53 | $35.52 | 2,868 |
2020-07-06 | $39.26 | $39.26 | $38.97 | $39.07 | $36.02 | 4,607 |
2020-07-02 | $39.08 | $39.08 | $38.67 | $38.67 | $35.65 | 7,941 |
2020-07-01 | $38.62 | $38.62 | $38.36 | $38.36 | $35.37 | 2,494 |
2020-06-30 | $38.08 | $38.45 | $38.08 | $38.42 | $35.42 | 9,878 |
2020-06-29 | $37.78 | $38.14 | $37.74 | $38.10 | $35.13 | 2,786 |
2020-06-26 | $38.25 | $38.25 | $37.53 | $37.62 | $34.68 | 5,395 |
2020-06-25 | $37.88 | $38.31 | $37.82 | $38.20 | $35.22 | 55,723 |
2020-06-24 | $38.47 | $38.47 | $37.94 | $38.06 | $35.09 | 2,474 |
2020-06-23 | $39.29 | $39.29 | $38.98 | $38.98 | $35.94 | 4,928 |
2020-06-22 | $39.17 | $39.37 | $38.99 | $39.33 | $35.90 | 19,061 |
2020-06-19 | $39.59 | $39.64 | $39.17 | $39.26 | $35.84 | 385,859 |
2020-06-18 | $39.24 | $39.30 | $39.20 | $39.30 | $35.88 | 1,704 |
2020-06-17 | $39.58 | $39.60 | $39.29 | $39.34 | $35.91 | 1,214 |
2020-06-16 | $40.13 | $40.13 | $39.56 | $39.56 | $36.11 | 11,221 |
2020-06-15 | $37.91 | $39.14 | $37.91 | $38.99 | $35.59 | 10,321 |
2020-06-12 | $39.30 | $39.30 | $38.36 | $38.83 | $35.45 | 3,333 |
2020-06-11 | $38.77 | $38.77 | $38.20 | $38.20 | $34.87 | 2,965 |
2020-06-10 | $40.85 | $41.04 | $40.82 | $40.84 | $37.28 | 2,736 |
2020-06-09 | $41.40 | $41.48 | $41.24 | $41.41 | $37.80 | 22,843 |
2020-06-08 | $41.69 | $42.15 | $41.69 | $42.15 | $38.48 | 4,862 |
2020-06-05 | $41.43 | $41.54 | $41.18 | $41.22 | $37.63 | 1,587 |
2020-06-04 | $39.78 | $40.05 | $39.78 | $39.99 | $36.51 | 4,346 |
2020-06-03 | $39.66 | $40.14 | $39.66 | $40.11 | $36.62 | 5,871 |
2020-06-02 | $38.85 | $39.14 | $38.85 | $39.14 | $35.73 | 5,650 |
2020-06-01 | $38.12 | $38.61 | $38.12 | $38.61 | $35.25 | 2,114 |
2020-05-29 | $37.73 | $38.23 | $37.73 | $38.23 | $34.90 | 1,171 |
2020-05-28 | $38.32 | $38.55 | $38.21 | $38.21 | $34.88 | 3,397 |
2020-05-27 | $37.94 | $38.25 | $37.94 | $38.25 | $34.92 | 1,904 |
2020-05-26 | $37.80 | $37.80 | $37.55 | $37.55 | $34.28 | 2,161 |
2020-05-22 | $36.70 | $36.70 | $36.49 | $36.66 | $33.47 | 2,434 |
2020-05-21 | $36.67 | $36.90 | $36.67 | $36.77 | $33.57 | 5,960 |
2020-05-20 | $37.00 | $37.12 | $37.00 | $37.07 | $33.84 | 5,653 |
2020-05-19 | $36.71 | $36.88 | $36.50 | $36.50 | $33.32 | 5,970 |
2020-05-18 | $36.66 | $37.15 | $36.66 | $37.06 | $33.83 | 5,069 |
2020-05-15 | $35.39 | $35.54 | $35.39 | $35.54 | $32.44 | 1,488 |
2020-05-14 | $34.74 | $35.57 | $34.74 | $35.57 | $32.47 | 1,284 |
2020-05-13 | $36.05 | $36.05 | $35.31 | $35.38 | $32.30 | 19,405 |
2020-05-12 | $36.82 | $36.82 | $36.18 | $36.18 | $33.03 | 901 |
2020-05-11 | $36.59 | $36.85 | $36.48 | $36.74 | $33.54 | 8,468 |
2020-05-08 | $36.55 | $36.86 | $36.55 | $36.86 | $33.65 | 5,318 |
2020-05-07 | $36.21 | $36.40 | $36.03 | $36.03 | $32.89 | 7,008 |
2020-05-06 | $36.25 | $36.25 | $35.86 | $35.86 | $32.74 | 3,519 |
2020-05-05 | $36.75 | $36.75 | $36.38 | $36.38 | $33.21 | 1,904 |
2020-05-04 | $35.77 | $36.18 | $35.74 | $36.18 | $33.03 | 8,541 |
2020-05-01 | $36.51 | $36.51 | $36.08 | $36.10 | $32.96 | 3,180 |
2020-04-30 | $37.56 | $37.56 | $37.21 | $37.24 | $34.00 | 3,888 |
2020-04-29 | $37.79 | $38.31 | $37.79 | $38.14 | $34.82 | 14,946 |
2020-04-28 | $37.35 | $37.38 | $37.04 | $37.05 | $33.82 | 4,024 |
2020-04-27 | $36.14 | $36.74 | $36.14 | $36.74 | $33.54 | 12,613 |
2020-04-24 | $35.84 | $36.00 | $35.54 | $35.94 | $32.81 | 11,564 |
2020-04-23 | $35.73 | $36.21 | $35.53 | $35.55 | $32.45 | 24,978 |
2020-04-22 | $35.50 | $35.65 | $35.30 | $35.41 | $32.33 | 8,642 |
2020-04-21 | $35.06 | $35.23 | $34.75 | $34.88 | $31.84 | 7,204 |
2020-04-20 | $35.83 | $36.39 | $35.70 | $35.77 | $32.65 | 53,001 |
2020-04-17 | $35.96 | $36.55 | $35.96 | $36.55 | $33.37 | 14,001 |
2020-04-16 | $35.70 | $35.70 | $35.07 | $35.33 | $32.25 | 4,610 |
2020-04-15 | $35.27 | $35.66 | $35.27 | $35.49 | $32.40 | 3,401 |
2020-04-14 | $36.62 | $36.90 | $36.62 | $36.86 | $33.65 | 4,287 |
2020-04-13 | $36.35 | $36.35 | $36.07 | $36.22 | $33.07 | 10,643 |
2020-04-09 | $36.37 | $37.09 | $36.30 | $36.69 | $33.49 | 26,065 |
2020-04-08 | $35.14 | $35.95 | $34.94 | $35.95 | $32.82 | 4,557 |
2020-04-07 | $35.82 | $35.84 | $35.07 | $35.07 | $32.02 | 7,468 |
2020-04-06 | $34.09 | $34.63 | $34.09 | $34.63 | $31.61 | 5,501 |
2020-04-03 | $33.57 | $33.57 | $32.77 | $32.98 | $30.11 | 5,800 |
2020-04-02 | $32.83 | $33.82 | $32.80 | $33.66 | $30.73 | 9,491 |
2020-04-01 | $33.00 | $33.12 | $32.56 | $32.72 | $29.87 | 6,472 |
2020-03-31 | $34.27 | $34.55 | $33.88 | $34.13 | $31.16 | 16,859 |
2020-03-30 | $33.85 | $34.42 | $33.45 | $34.42 | $31.42 | 3,553 |
2020-03-27 | $33.59 | $34.20 | $33.41 | $33.58 | $30.66 | 9,485 |
2020-03-26 | $33.51 | $34.97 | $33.51 | $34.93 | $31.89 | 38,159 |
2020-03-25 | $32.50 | $33.78 | $32.07 | $33.09 | $30.21 | 9,698 |
2020-03-24 | $31.16 | $32.04 | $31.16 | $32.04 | $29.25 | 10,302 |
2020-03-23 | $30.82 | $30.82 | $29.21 | $29.95 | $27.08 | 17,829 |
2020-03-20 | $32.31 | $32.33 | $30.81 | $30.81 | $27.85 | 13,951 |
2020-03-19 | $31.34 | $32.08 | $31.23 | $31.72 | $28.68 | 23,526 |
2020-03-18 | $31.81 | $32.36 | $30.48 | $31.53 | $28.50 | 15,804 |
2020-03-17 | $32.74 | $33.80 | $32.14 | $33.76 | $30.52 | 12,992 |
2020-03-16 | $32.57 | $34.24 | $32.03 | $32.46 | $29.34 | 31,202 |
2020-03-13 | $35.68 | $36.16 | $33.94 | $36.16 | $32.69 | 11,502 |
2020-03-12 | $35.50 | $36.75 | $33.76 | $33.76 | $30.52 | 21,691 |
2020-03-11 | $38.68 | $38.76 | $37.61 | $37.89 | $34.25 | 14,800 |
2020-03-10 | $38.75 | $39.70 | $38.24 | $39.70 | $35.89 | 15,868 |
2020-03-09 | $39.19 | $39.65 | $36.56 | $38.49 | $34.80 | 24,141 |
2020-03-06 | $42.03 | $42.31 | $41.67 | $42.26 | $38.20 | 7,368 |
2020-03-05 | $43.17 | $43.50 | $42.89 | $42.92 | $38.80 | 3,617 |
2020-03-04 | $43.51 | $44.19 | $43.30 | $44.19 | $39.95 | 11,783 |
2020-03-03 | $43.41 | $43.85 | $42.77 | $42.83 | $38.72 | 3,446 |
2020-03-02 | $42.32 | $43.55 | $42.19 | $43.55 | $39.37 | 5,832 |
2020-02-28 | $41.59 | $42.44 | $41.39 | $42.24 | $38.19 | 36,462 |
2020-02-27 | $43.81 | $44.16 | $42.90 | $42.90 | $38.78 | 15,441 |
2020-02-26 | $44.92 | $45.20 | $44.45 | $44.45 | $40.18 | 3,103 |
2020-02-25 | $45.74 | $45.74 | $44.62 | $44.74 | $40.45 | 6,152 |
2020-02-24 | $46.10 | $46.15 | $45.89 | $45.90 | $41.49 | 2,835 |
2020-02-21 | $47.29 | $47.33 | $47.29 | $47.32 | $42.78 | 1,558 |
2020-02-20 | $47.30 | $47.49 | $47.07 | $47.49 | $42.93 | 10,499 |
2020-02-19 | $47.61 | $47.64 | $47.59 | $47.61 | $43.04 | 2,194 |
2020-02-18 | $47.45 | $47.51 | $47.35 | $47.45 | $42.90 | 19,322 |
2020-02-14 | $47.55 | $47.71 | $47.55 | $47.71 | $43.13 | 701 |
2020-02-13 | $47.70 | $47.82 | $47.70 | $47.78 | $43.19 | 1,699 |
2020-02-12 | $48.00 | $48.08 | $47.98 | $48.08 | $43.46 | 4,783 |
2020-02-11 | $47.76 | $47.76 | $47.70 | $47.74 | $43.16 | 1,105 |
2020-02-10 | $47.25 | $47.44 | $47.25 | $47.44 | $42.89 | 7,143 |
2020-02-07 | $47.44 | $47.46 | $47.34 | $47.38 | $42.83 | 1,666 |
2020-02-06 | $47.69 | $47.70 | $47.67 | $47.70 | $43.12 | 1,706 |
2020-02-05 | $47.36 | $47.60 | $47.36 | $47.57 | $43.00 | 4,265 |
2020-02-04 | $46.96 | $47.13 | $46.96 | $47.01 | $42.50 | 7,788 |
2020-02-03 | $46.57 | $46.57 | $46.42 | $46.42 | $41.96 | 11,288 |
2020-01-31 | $46.57 | $46.57 | $46.27 | $46.41 | $41.96 | 2,917 |
2020-01-30 | $46.76 | $47.22 | $46.76 | $47.22 | $42.69 | 4,018 |
2020-01-29 | $47.61 | $47.61 | $47.30 | $47.30 | $42.76 | 1,175 |
2020-01-28 | $47.53 | $47.56 | $47.50 | $47.55 | $42.99 | 2,760 |
2020-01-27 | $47.25 | $47.39 | $47.25 | $47.26 | $42.72 | 2,378 |
2020-01-24 | $47.99 | $48.07 | $47.91 | $48.07 | $43.46 | 822 |
2020-01-23 | $48.41 | $48.48 | $48.41 | $48.48 | $43.83 | 355 |
2020-01-22 | $48.68 | $48.68 | $48.56 | $48.60 | $43.94 | 1,808 |
2020-01-21 | $48.65 | $48.70 | $48.54 | $48.54 | $43.88 | 2,714 |
2020-01-17 | $48.87 | $48.94 | $48.87 | $48.91 | $44.22 | 4,716 |
2020-01-16 | $48.83 | $48.83 | $48.79 | $48.82 | $44.13 | 1,430 |
2020-01-15 | $48.63 | $48.63 | $48.54 | $48.54 | $43.88 | 605 |
2020-01-14 | $48.38 | $48.60 | $48.38 | $48.57 | $43.91 | 6,058 |
2020-01-13 | $48.46 | $48.60 | $48.45 | $48.57 | $43.91 | 4,254 |
2020-01-10 | $48.47 | $48.51 | $48.34 | $48.34 | $43.70 | 3,195 |
2020-01-09 | $48.44 | $48.48 | $48.37 | $48.48 | $43.83 | 2,669 |
2020-01-08 | $48.31 | $48.57 | $48.31 | $48.41 | $43.76 | 4,824 |
2020-01-07 | $48.34 | $48.37 | $48.30 | $48.31 | $43.67 | 1,614 |
2020-01-06 | $48.27 | $48.50 | $48.27 | $48.50 | $43.84 | 1,288 |
2020-01-03 | $48.43 | $48.50 | $48.35 | $48.43 | $43.78 | 2,985 |
2020-01-02 | $48.62 | $48.75 | $48.60 | $48.75 | $44.07 | 14,227 |
2019-12-31 | $48.20 | $48.50 | $48.20 | $48.38 | $43.74 | 23,896 |
2019-12-30 | $48.58 | $48.58 | $48.23 | $48.23 | $43.60 | 1,233 |
2019-12-27 | $48.78 | $48.78 | $48.55 | $48.57 | $43.91 | 3,791 |
2019-12-26 | $48.56 | $48.58 | $48.47 | $48.51 | $43.85 | 2,259 |
2019-12-24 | $48.43 | $48.46 | $48.38 | $48.41 | $43.76 | 1,976 |
2019-12-23 | $48.54 | $48.54 | $48.35 | $48.38 | $43.74 | 21,558 |
2019-12-20 | $48.92 | $48.95 | $48.90 | $48.92 | $43.84 | 1,732 |
2019-12-19 | $48.63 | $48.73 | $48.63 | $48.70 | $43.64 | 759 |
2019-12-18 | $48.67 | $48.73 | $48.64 | $48.69 | $43.63 | 4,697 |
2019-12-17 | $48.62 | $48.70 | $48.62 | $48.65 | $43.60 | 3,922 |
2019-12-16 | $48.69 | $48.72 | $48.65 | $48.66 | $43.61 | 2,366 |
2019-12-13 | $48.34 | $48.35 | $48.09 | $48.19 | $43.19 | 1,429 |
2019-12-12 | $47.65 | $48.20 | $47.65 | $48.15 | $43.15 | 3,978 |
2019-12-11 | $47.65 | $47.78 | $47.60 | $47.65 | $42.70 | 4,130 |
2019-12-10 | $47.52 | $47.63 | $47.52 | $47.55 | $42.61 | 1,943 |
2019-12-09 | $47.63 | $47.66 | $47.59 | $47.61 | $42.67 | 2,808 |
2019-12-06 | $47.59 | $47.72 | $47.59 | $47.63 | $42.68 | 2,356 |
2019-12-05 | $47.20 | $47.25 | $47.17 | $47.23 | $42.33 | 5,477 |
2019-12-04 | $47.18 | $47.30 | $47.18 | $47.28 | $42.37 | 1,561 |
2019-12-03 | $46.76 | $46.89 | $46.66 | $46.89 | $42.02 | 2,868 |
2019-12-02 | $47.49 | $47.49 | $47.16 | $47.16 | $42.26 | 7,194 |
2019-11-29 | $47.57 | $47.57 | $47.41 | $47.41 | $42.49 | 1,739 |
2019-11-27 | $47.58 | $47.73 | $47.56 | $47.71 | $42.76 | 2,481 |
2019-11-26 | $47.45 | $47.59 | $47.43 | $47.59 | $42.65 | 12,392 |
2019-11-25 | $47.56 | $47.63 | $47.53 | $47.63 | $42.68 | 2,513 |
2019-11-22 | $47.38 | $47.42 | $47.38 | $47.39 | $42.47 | 6,023 |
2019-11-21 | $47.20 | $47.34 | $47.19 | $47.31 | $42.40 | 2,270 |
2019-11-20 | $47.26 | $47.35 | $47.17 | $47.26 | $42.35 | 2,000 |
2019-11-19 | $47.74 | $47.74 | $47.46 | $47.46 | $42.53 | 5,581 |
2019-11-18 | $47.62 | $47.73 | $47.57 | $47.66 | $42.71 | 2,502 |
2019-11-15 | $47.59 | $47.72 | $47.55 | $47.72 | $42.76 | 1,776 |
2019-11-14 | $47.45 | $47.45 | $47.35 | $47.44 | $42.51 | 2,044 |
2019-11-13 | $47.49 | $47.64 | $47.49 | $47.60 | $42.66 | 4,440 |
2019-11-12 | $47.82 | $47.92 | $47.69 | $47.72 | $42.76 | 2,214 |
2019-11-11 | $47.78 | $47.85 | $47.78 | $47.80 | $42.84 | 2,202 |
2019-11-08 | $47.91 | $47.94 | $47.88 | $47.94 | $42.96 | 2,787 |
2019-11-07 | $48.15 | $48.15 | $47.89 | $47.95 | $42.97 | 28,605 |
2019-11-06 | $47.87 | $47.91 | $47.79 | $47.80 | $42.84 | 1,475 |
2019-11-05 | $47.90 | $47.91 | $47.76 | $47.90 | $42.93 | 6,874 |
2019-11-04 | $47.84 | $47.90 | $47.84 | $47.85 | $42.88 | 1,311 |
2019-11-01 | $47.20 | $47.41 | $47.20 | $47.41 | $42.49 | 2,153 |
2019-10-31 | $46.70 | $46.82 | $46.70 | $46.82 | $41.96 | 2,372 |
2019-10-30 | $46.93 | $47.02 | $46.76 | $47.02 | $42.14 | 2,762 |
2019-10-29 | $46.96 | $47.10 | $46.96 | $47.03 | $42.15 | 27,658 |
2019-10-28 | $46.98 | $47.14 | $46.98 | $47.02 | $42.14 | 4,359 |
2019-10-25 | $46.75 | $46.90 | $46.75 | $46.90 | $42.03 | 1,635 |
2019-10-24 | $46.86 | $46.87 | $46.70 | $46.77 | $41.91 | 8,442 |
2019-10-23 | $46.82 | $46.93 | $46.82 | $46.93 | $42.06 | 4,508 |
2019-10-22 | $46.76 | $46.93 | $46.76 | $46.78 | $41.92 | 24,317 |
2019-10-21 | $46.68 | $46.68 | $46.64 | $46.64 | $41.80 | 1,576 |
2019-10-18 | $46.28 | $46.41 | $46.27 | $46.37 | $41.55 | 2,863 |
2019-10-17 | $46.30 | $46.30 | $46.17 | $46.22 | $41.42 | 739 |
2019-10-16 | $46.13 | $46.20 | $46.03 | $46.11 | $41.32 | 5,118 |
2019-10-15 | $46.13 | $46.15 | $46.10 | $46.10 | $41.31 | 2,990 |
2019-10-14 | $45.81 | $45.84 | $45.77 | $45.77 | $41.02 | 20,007 |
2019-10-11 | $45.90 | $46.14 | $45.90 | $45.95 | $41.18 | 2,092 |
2019-10-10 | $45.19 | $45.39 | $45.19 | $45.39 | $40.68 | 1,004 |
2019-10-09 | $45.16 | $45.16 | $45.00 | $45.08 | $40.40 | 7,312 |
2019-10-08 | $45.04 | $45.04 | $44.79 | $44.79 | $40.14 | 5,485 |
2019-10-07 | $45.53 | $45.55 | $45.36 | $45.36 | $40.65 | 668 |
2019-10-04 | $45.12 | $45.47 | $45.12 | $45.47 | $40.75 | 1,012 |
2019-10-03 | $44.90 | $45.00 | $44.87 | $45.00 | $40.33 | 1,132 |
2019-10-02 | $44.84 | $44.88 | $44.66 | $44.79 | $40.14 | 5,067 |
2019-10-01 | $46.08 | $46.08 | $45.49 | $45.56 | $40.83 | 3,586 |
2019-09-30 | $46.03 | $46.14 | $46.00 | $46.00 | $41.22 | 55,929 |
2019-09-27 | $46.12 | $46.12 | $45.75 | $45.87 | $41.11 | 4,173 |
2019-09-26 | $45.92 | $46.05 | $45.80 | $45.80 | $41.04 | 83,407 |
2019-09-25 | $45.68 | $45.96 | $45.68 | $45.90 | $41.13 | 3,515 |
2019-09-24 | $46.00 | $46.00 | $45.79 | $45.83 | $41.07 | 4,640 |
2019-09-23 | $46.51 | $46.66 | $46.51 | $46.60 | $41.30 | 3,380 |
2019-09-20 | $46.70 | $46.70 | $46.62 | $46.62 | $41.32 | 1,208 |
2019-09-19 | $46.70 | $46.70 | $46.53 | $46.60 | $41.30 | 811 |
2019-09-18 | $46.53 | $46.61 | $46.53 | $46.59 | $41.29 | 1,845 |
2019-09-17 | $46.51 | $46.66 | $46.51 | $46.66 | $41.35 | 1,431 |
2019-09-16 | $46.61 | $46.66 | $46.59 | $46.59 | $41.29 | 3,833 |
2019-09-13 | $46.83 | $46.83 | $46.70 | $46.72 | $41.41 | 1,785 |
2019-09-12 | $46.59 | $46.80 | $46.59 | $46.73 | $41.42 | 2,841 |
2019-09-11 | $46.38 | $46.65 | $46.37 | $46.65 | $41.35 | 8,026 |
2019-09-10 | $45.91 | $46.22 | $45.91 | $46.22 | $40.96 | 1,900 |
2019-09-09 | $45.90 | $45.99 | $45.90 | $45.99 | $40.76 | 1,615 |
2019-09-06 | $45.73 | $45.82 | $45.73 | $45.81 | $40.60 | 37,478 |
2019-09-05 | $45.71 | $45.81 | $45.66 | $45.70 | $40.50 | 47,112 |
2019-09-04 | $45.12 | $45.38 | $45.12 | $45.38 | $40.22 | 6,804 |
2019-09-03 | $44.68 | $44.84 | $44.67 | $44.83 | $39.73 | 1,875 |
2019-08-30 | $44.95 | $44.95 | $44.70 | $44.90 | $39.79 | 20,610 |
2019-08-29 | $44.71 | $44.94 | $44.68 | $44.94 | $39.83 | 33,846 |
2019-08-28 | $44.13 | $44.32 | $44.13 | $44.31 | $39.27 | 30,384 |
2019-08-27 | $44.39 | $44.47 | $44.03 | $44.05 | $39.04 | 9,345 |
2019-08-26 | $44.16 | $44.25 | $44.11 | $44.21 | $39.18 | 2,063 |
2019-08-23 | $44.64 | $44.67 | $43.81 | $43.81 | $38.83 | 3,746 |
2019-08-22 | $44.69 | $44.80 | $44.55 | $44.71 | $39.63 | 2,198 |
2019-08-21 | $44.64 | $44.74 | $44.64 | $44.72 | $39.64 | 1,570 |
2019-08-20 | $44.48 | $44.51 | $44.36 | $44.36 | $39.32 | 1,353 |
2019-08-19 | $44.65 | $44.77 | $44.62 | $44.74 | $39.65 | 5,465 |
2019-08-16 | $43.95 | $44.39 | $43.95 | $44.31 | $39.27 | 11,682 |
2019-08-15 | $43.89 | $43.91 | $43.72 | $43.83 | $38.85 | 9,374 |
2019-08-14 | $44.04 | $44.23 | $43.79 | $43.79 | $38.81 | 3,940 |
2019-08-13 | $44.77 | $44.89 | $44.77 | $44.83 | $39.73 | 1,086 |
2019-08-12 | $44.62 | $44.64 | $44.41 | $44.41 | $39.36 | 2,254 |
2019-08-09 | $44.85 | $44.89 | $44.66 | $44.82 | $39.72 | 1,787 |
2019-08-08 | $44.86 | $45.08 | $44.86 | $45.06 | $39.94 | 1,683 |
2019-08-07 | $44.30 | $44.68 | $44.21 | $44.61 | $39.54 | 3,391 |
2019-08-06 | $44.32 | $44.65 | $44.27 | $44.58 | $39.51 | 16,240 |
2019-08-05 | $44.58 | $44.70 | $44.11 | $44.45 | $39.40 | 28,302 |
2019-08-02 | $45.19 | $45.34 | $45.17 | $45.31 | $40.16 | 5,257 |
2019-08-01 | $45.84 | $46.19 | $45.48 | $45.50 | $40.33 | 4,400 |
2019-07-31 | $46.32 | $46.40 | $45.92 | $45.92 | $40.70 | 45,247 |
2019-07-30 | $46.35 | $46.37 | $46.32 | $46.33 | $41.06 | 737 |
2019-07-29 | $46.62 | $46.69 | $46.62 | $46.65 | $41.35 | 5,644 |
2019-07-26 | $46.57 | $46.63 | $46.57 | $46.63 | $41.33 | 1,309 |
2019-07-25 | $46.54 | $46.60 | $46.40 | $46.43 | $41.15 | 2,523 |
2019-07-24 | $46.62 | $46.69 | $46.62 | $46.69 | $41.38 | 5,750 |
2019-07-23 | $46.50 | $46.66 | $46.50 | $46.65 | $41.35 | 3,023 |
2019-07-22 | $46.37 | $46.47 | $46.37 | $46.41 | $41.13 | 3,777 |
2019-07-19 | $46.59 | $46.67 | $46.48 | $46.48 | $41.20 | 3,169 |
2019-07-18 | $46.39 | $46.65 | $46.39 | $46.65 | $41.35 | 3,661 |
2019-07-17 | $46.61 | $46.67 | $46.47 | $46.47 | $41.19 | 1,779 |
2019-07-16 | $46.69 | $46.76 | $46.63 | $46.63 | $41.33 | 3,166 |
2019-07-15 | $46.82 | $46.85 | $46.77 | $46.78 | $41.46 | 2,831 |
2019-07-12 | $46.72 | $46.76 | $46.72 | $46.76 | $41.44 | 663 |
2019-07-11 | $46.64 | $46.67 | $46.53 | $46.65 | $41.35 | 5,553 |
2019-07-10 | $46.82 | $46.82 | $46.75 | $46.75 | $41.43 | 3,777 |
2019-07-09 | $46.50 | $46.58 | $46.50 | $46.58 | $41.28 | 1,653 |
2019-07-08 | $46.72 | $46.76 | $46.64 | $46.68 | $41.37 | 4,073 |
2019-07-05 | $46.53 | $46.86 | $46.53 | $46.80 | $41.48 | 1,263 |
2019-07-03 | $46.91 | $47.02 | $46.87 | $46.99 | $41.65 | 20,791 |
2019-07-02 | $46.61 | $46.71 | $46.58 | $46.59 | $41.29 | 112,546 |
2019-07-01 | $46.86 | $46.86 | $46.41 | $46.56 | $41.27 | 23,452 |
2019-06-28 | $46.39 | $46.41 | $46.28 | $46.35 | $41.08 | 5,829 |
2019-06-27 | $46.15 | $46.15 | $46.14 | $46.14 | $40.89 | 702 |
2019-06-26 | $46.29 | $46.29 | $46.05 | $46.05 | $40.81 | 3,942 |
2019-06-25 | $46.31 | $46.32 | $46.10 | $46.10 | $40.86 | 902 |
2019-06-24 | $46.61 | $46.61 | $46.46 | $46.50 | $41.21 | 4,498 |
2019-06-21 | $46.95 | $47.04 | $46.94 | $47.04 | $41.23 | 11,163 |
2019-06-20 | $47.20 | $47.20 | $46.92 | $47.09 | $41.27 | 23,259 |
2019-06-19 | $46.49 | $46.68 | $46.49 | $46.68 | $40.92 | 1,452 |
2019-06-18 | $46.35 | $46.50 | $46.34 | $46.46 | $40.72 | 5,971 |
2019-06-17 | $46.16 | $46.16 | $46.05 | $46.05 | $40.36 | 1,712 |
2019-06-14 | $46.05 | $46.09 | $46.05 | $46.09 | $40.40 | 520 |
2019-06-13 | $46.30 | $46.30 | $46.12 | $46.20 | $40.49 | 2,974 |
2019-06-12 | $46.18 | $46.25 | $46.07 | $46.07 | $40.38 | 3,542 |
2019-06-11 | $46.43 | $46.44 | $46.29 | $46.32 | $40.60 | 2,695 |
2019-06-10 | $46.15 | $46.23 | $46.08 | $46.08 | $40.39 | 655 |
2019-06-07 | $46.00 | $46.21 | $46.00 | $46.08 | $40.39 | 18,808 |
2019-06-06 | $45.47 | $45.70 | $45.47 | $45.70 | $40.06 | 867 |
2019-06-05 | $45.33 | $45.46 | $45.31 | $45.44 | $39.83 | 4,801 |
2019-06-04 | $45.10 | $45.29 | $45.06 | $45.29 | $39.70 | 12,477 |
2019-06-03 | $44.41 | $44.74 | $44.41 | $44.72 | $39.20 | 3,001 |
2019-05-31 | $44.31 | $44.48 | $44.16 | $44.35 | $38.87 | 2,088 |
2019-05-30 | $44.87 | $44.89 | $44.74 | $44.85 | $39.31 | 24,360 |
2019-05-29 | $44.69 | $44.75 | $44.61 | $44.69 | $39.17 | 14,002 |
2019-05-28 | $45.58 | $45.58 | $44.99 | $44.99 | $39.43 | 20,231 |
2019-05-24 | $45.53 | $45.54 | $45.42 | $45.54 | $39.92 | 1,389 |
2019-05-23 | $45.19 | $45.32 | $45.15 | $45.32 | $39.72 | 2,474 |
2019-05-22 | $45.73 | $45.76 | $45.70 | $45.76 | $40.11 | 1,717 |
2019-05-21 | $45.75 | $45.91 | $45.75 | $45.90 | $40.23 | 1,107 |
2019-05-20 | $45.74 | $45.76 | $45.63 | $45.63 | $39.99 | 870 |
2019-05-17 | $45.73 | $45.94 | $45.69 | $45.73 | $40.08 | 16,649 |
2019-05-16 | $45.77 | $46.15 | $45.77 | $45.92 | $40.25 | 24,360 |
2019-05-15 | $45.28 | $45.73 | $45.28 | $45.70 | $40.06 | 9,507 |
2019-05-14 | $45.72 | $45.72 | $45.50 | $45.51 | $39.89 | 19,711 |
2019-05-13 | $45.21 | $45.32 | $45.08 | $45.25 | $39.66 | 6,680 |
2019-05-10 | $45.54 | $45.94 | $45.54 | $45.88 | $40.21 | 6,979 |
2019-05-09 | $45.46 | $45.71 | $45.26 | $45.57 | $39.94 | 6,487 |
2019-05-08 | $45.93 | $45.93 | $45.78 | $45.78 | $40.13 | 2,669 |
2019-05-07 | $46.16 | $46.16 | $45.72 | $45.87 | $40.20 | 5,136 |
2019-05-06 | $46.22 | $46.55 | $46.22 | $46.55 | $40.80 | 5,551 |
2019-05-03 | $46.60 | $46.84 | $46.60 | $46.83 | $41.05 | 6,500 |
2019-05-02 | $46.49 | $46.49 | $46.35 | $46.44 | $40.70 | 2,403 |
2019-05-01 | $46.92 | $46.92 | $46.51 | $46.52 | $40.77 | 2,336 |
2019-04-30 | $46.64 | $46.89 | $46.64 | $46.86 | $41.07 | 1,552 |
2019-04-29 | $46.59 | $46.69 | $46.59 | $46.63 | $40.87 | 3,687 |
2019-04-26 | $46.47 | $46.55 | $46.47 | $46.54 | $40.79 | 1,443 |
2019-04-25 | $46.39 | $46.44 | $46.39 | $46.41 | $40.68 | 3,627 |
2019-04-24 | $46.68 | $46.68 | $46.59 | $46.60 | $40.84 | 1,801 |
2019-04-23 | $46.81 | $46.92 | $46.77 | $46.92 | $41.13 | 1,765 |
2019-04-22 | $46.80 | $46.86 | $46.75 | $46.86 | $41.07 | 4,356 |
2019-04-18 | $47.02 | $47.02 | $46.81 | $46.86 | $41.07 | 2,181 |
2019-04-17 | $47.00 | $47.00 | $46.89 | $46.92 | $41.13 | 1,818 |
2019-04-16 | $47.00 | $47.00 | $46.91 | $46.93 | $41.14 | 4,687 |
2019-04-15 | $46.99 | $46.99 | $46.82 | $46.93 | $41.13 | 3,577 |
2019-04-12 | $46.93 | $46.93 | $46.85 | $46.90 | $41.11 | 25,935 |
2019-04-11 | $46.87 | $46.87 | $46.71 | $46.82 | $41.04 | 11,253 |
2019-04-10 | $46.71 | $46.86 | $46.71 | $46.86 | $41.07 | 4,006 |
2019-04-09 | $46.79 | $46.79 | $46.59 | $46.63 | $40.87 | 5,004 |
2019-04-08 | $46.77 | $46.89 | $46.77 | $46.86 | $41.07 | 6,689 |
2019-04-05 | $46.72 | $46.87 | $46.72 | $46.87 | $41.08 | 9,203 |
2019-04-04 | $46.70 | $46.76 | $46.64 | $46.76 | $40.98 | 5,423 |
2019-04-03 | $46.83 | $46.83 | $46.63 | $46.71 | $40.94 | 18,421 |
2019-04-02 | $46.60 | $46.60 | $46.42 | $46.57 | $40.82 | 4,634 |
2019-04-01 | $46.53 | $46.58 | $46.33 | $46.58 | $40.83 | 19,996 |
2019-03-29 | $46.21 | $46.21 | $45.96 | $46.09 | $40.40 | 4,346 |
2019-03-28 | $45.96 | $46.02 | $45.79 | $45.94 | $40.27 | 12,929 |
2019-03-27 | $45.84 | $46.01 | $45.84 | $45.94 | $40.27 | 2,392 |
2019-03-26 | $46.03 | $46.07 | $45.96 | $46.07 | $40.38 | 4,504 |
2019-03-25 | $46.07 | $46.19 | $45.97 | $46.14 | $40.13 | 6,505 |
2019-03-22 | $46.48 | $46.48 | $46.13 | $46.13 | $40.12 | 3,108 |
2019-03-21 | $46.55 | $46.81 | $46.55 | $46.78 | $40.69 | 3,967 |
2019-03-20 | $46.43 | $46.70 | $46.37 | $46.51 | $40.45 | 9,485 |
2019-03-19 | $46.78 | $46.82 | $46.54 | $46.58 | $40.51 | 13,111 |
2019-03-18 | $46.46 | $46.64 | $46.46 | $46.64 | $40.57 | 3,548 |
2019-03-15 | $46.22 | $46.40 | $46.22 | $46.40 | $40.36 | 4,678 |
2019-03-14 | $46.12 | $46.21 | $46.08 | $46.10 | $40.10 | 5,319 |
2019-03-13 | $46.13 | $46.19 | $46.03 | $46.19 | $40.18 | 4,846 |
2019-03-12 | $45.91 | $46.02 | $45.87 | $45.87 | $39.90 | 5,064 |
2019-03-11 | $45.47 | $45.79 | $45.47 | $45.79 | $39.83 | 6,342 |
2019-03-08 | $45.09 | $45.34 | $45.09 | $45.34 | $39.44 | 2,987 |
2019-03-07 | $45.66 | $45.66 | $45.36 | $45.36 | $39.45 | 3,558 |
2019-03-06 | $45.90 | $45.90 | $45.63 | $45.72 | $39.77 | 3,469 |
2019-03-05 | $45.82 | $45.93 | $45.80 | $45.90 | $39.92 | 4,401 |
2019-03-04 | $46.10 | $46.10 | $45.65 | $45.87 | $39.90 | 8,480 |
2019-03-01 | $45.80 | $45.94 | $45.80 | $45.94 | $39.96 | 1,088 |
2019-02-28 | $45.93 | $45.95 | $45.83 | $45.84 | $39.87 | 12,294 |
2019-02-27 | $45.94 | $45.95 | $45.78 | $45.92 | $39.94 | 6,211 |
2019-02-26 | $45.94 | $46.06 | $45.78 | $45.88 | $39.91 | 14,066 |
2019-02-25 | $46.15 | $46.15 | $45.87 | $45.92 | $39.94 | 5,952 |
2019-02-22 | $45.83 | $45.88 | $45.72 | $45.79 | $39.83 | 60,801 |
2019-02-21 | $45.74 | $45.75 | $45.49 | $45.62 | $39.68 | 10,725 |
2019-02-20 | $45.70 | $45.83 | $45.70 | $45.79 | $39.83 | 6,999 |
2019-02-19 | $45.27 | $45.67 | $45.27 | $45.60 | $39.66 | 8,006 |
2019-02-15 | $45.28 | $45.49 | $45.26 | $45.49 | $39.57 | 3,814 |
2019-02-14 | $44.92 | $45.06 | $44.88 | $44.99 | $39.13 | 3,351 |
2019-02-13 | $45.24 | $45.24 | $45.06 | $45.11 | $39.24 | 4,863 |
2019-02-12 | $44.96 | $45.13 | $44.95 | $45.05 | $39.18 | 56,579 |
2019-02-11 | $44.64 | $44.69 | $44.58 | $44.67 | $38.85 | 2,085 |
2019-02-08 | $44.48 | $44.68 | $44.42 | $44.68 | $38.86 | 4,404 |
2019-02-07 | $44.86 | $44.90 | $44.56 | $44.73 | $38.91 | 11,000 |
2019-02-06 | $45.18 | $45.18 | $45.04 | $45.10 | $39.23 | 4,435 |
2019-02-05 | $45.08 | $45.19 | $45.04 | $45.19 | $39.31 | 3,244 |
2019-02-04 | $44.62 | $44.96 | $44.62 | $44.96 | $39.11 | 20,697 |
2019-02-01 | $44.92 | $45.09 | $44.83 | $44.91 | $39.06 | 3,570 |
2019-01-31 | $44.61 | $44.97 | $44.46 | $44.97 | $39.11 | 45,095 |
2019-01-30 | $44.30 | $44.60 | $44.09 | $44.47 | $38.68 | 8,627 |
2019-01-29 | $44.16 | $44.19 | $44.04 | $44.11 | $38.37 | 4,389 |
2019-01-28 | $43.89 | $44.01 | $43.80 | $43.96 | $38.24 | 5,751 |
2019-01-25 | $44.12 | $44.24 | $44.07 | $44.14 | $38.39 | 3,227 |
2019-01-24 | $43.91 | $43.96 | $43.66 | $43.96 | $38.24 | 7,788 |
2019-01-23 | $44.10 | $44.10 | $43.77 | $43.87 | $38.16 | 18,816 |
2019-01-22 | $44.00 | $44.00 | $43.63 | $43.65 | $37.96 | 4,364 |
2019-01-18 | $44.03 | $44.24 | $44.03 | $44.19 | $38.44 | 17,349 |
2019-01-17 | $43.49 | $43.73 | $43.49 | $43.73 | $38.04 | 3,930 |
2019-01-16 | $43.64 | $43.69 | $43.51 | $43.51 | $37.84 | 4,124 |
2019-01-15 | $43.35 | $43.52 | $43.35 | $43.47 | $37.81 | 2,198 |
2019-01-14 | $43.34 | $43.39 | $43.28 | $43.35 | $37.71 | 24,667 |
2019-01-11 | $43.25 | $43.60 | $43.25 | $43.60 | $37.92 | 58,204 |
2019-01-10 | $43.16 | $43.56 | $43.16 | $43.55 | $37.88 | 6,794 |
2019-01-09 | $43.30 | $43.39 | $43.16 | $43.33 | $37.69 | 3,247 |
2019-01-08 | $43.13 | $43.28 | $42.94 | $43.17 | $37.55 | 10,132 |
2019-01-07 | $42.59 | $42.90 | $42.59 | $42.76 | $37.19 | 1,206 |
2019-01-04 | $42.09 | $42.61 | $42.09 | $42.61 | $37.06 | 6,002 |
2019-01-03 | $41.77 | $41.84 | $41.52 | $41.52 | $36.11 | 5,169 |
2019-01-02 | $41.48 | $41.80 | $41.48 | $41.80 | $36.36 | 448 |
2018-12-31 | $42.17 | $42.17 | $41.60 | $41.74 | $36.31 | 18,269 |
2018-12-28 | $41.91 | $42.02 | $41.65 | $41.72 | $36.29 | 12,183 |
2018-12-27 | $40.98 | $41.51 | $40.53 | $41.51 | $36.11 | 13,240 |
2018-12-26 | $40.40 | $41.41 | $40.15 | $41.41 | $36.02 | 50,291 |
2018-12-24 | $40.93 | $41.14 | $40.24 | $40.24 | $35.00 | 66,657 |
2018-12-21 | $42.40 | $42.40 | $41.65 | $41.69 | $35.90 | 31,521 |
2018-12-20 | $42.49 | $42.54 | $42.05 | $42.19 | $36.33 | 13,112 |
2018-12-19 | $43.08 | $43.30 | $42.41 | $42.51 | $36.61 | 19,166 |
2018-12-18 | $43.20 | $43.29 | $42.70 | $42.81 | $36.87 | 23,935 |
2018-12-17 | $43.80 | $43.80 | $42.91 | $43.03 | $37.06 | 4,975 |
2018-12-14 | $43.95 | $43.99 | $43.66 | $43.76 | $37.69 | 11,923 |
2018-12-13 | $44.29 | $44.34 | $44.16 | $44.24 | $38.10 | 19,103 |
2018-12-12 | $44.31 | $44.37 | $44.12 | $44.12 | $38.00 | 18,783 |
2018-12-11 | $44.27 | $44.27 | $43.75 | $43.85 | $37.76 | 14,607 |
2018-12-10 | $43.66 | $43.86 | $43.24 | $43.86 | $37.77 | 17,655 |
2018-12-07 | $44.64 | $44.75 | $43.98 | $43.98 | $37.88 | 5,391 |
2018-12-06 | $44.09 | $44.32 | $43.82 | $44.32 | $38.17 | 18,019 |
2018-12-04 | $45.60 | $45.60 | $44.86 | $44.91 | $38.68 | 17,967 |
2018-12-03 | $45.68 | $45.71 | $45.57 | $45.71 | $39.37 | 13,692 |
2018-11-30 | $45.04 | $45.36 | $45.04 | $45.34 | $39.05 | 9,464 |
2018-11-29 | $45.13 | $45.38 | $45.08 | $45.32 | $39.03 | 11,531 |
2018-11-28 | $44.80 | $45.23 | $44.65 | $45.19 | $38.92 | 12,129 |
2018-11-27 | $44.41 | $44.73 | $44.41 | $44.73 | $38.52 | 5,188 |
2018-11-26 | $44.44 | $44.66 | $44.44 | $44.61 | $38.42 | 10,598 |
2018-11-23 | $44.19 | $44.22 | $44.09 | $44.20 | $38.07 | 2,051 |
2018-11-21 | $44.44 | $44.71 | $44.44 | $44.59 | $38.40 | 12,927 |
2018-11-20 | $44.50 | $44.57 | $44.28 | $44.28 | $38.13 | 7,150 |
2018-11-19 | $45.00 | $45.12 | $44.86 | $44.95 | $38.71 | 7,383 |
2018-11-16 | $44.90 | $45.16 | $44.90 | $45.16 | $38.89 | 2,919 |
2018-11-15 | $44.53 | $44.95 | $44.47 | $44.92 | $38.68 | 5,022 |
2018-11-14 | $45.05 | $45.07 | $44.59 | $44.75 | $38.54 | 4,961 |
2018-11-13 | $44.95 | $45.02 | $44.77 | $44.87 | $38.64 | 2,768 |
2018-11-12 | $45.11 | $45.12 | $44.77 | $44.77 | $38.56 | 2,659 |
2018-11-09 | $45.30 | $45.38 | $45.07 | $45.34 | $39.05 | 55,843 |
2018-11-08 | $45.70 | $45.71 | $45.38 | $45.40 | $39.10 | 109,794 |
2018-11-07 | $45.56 | $45.81 | $45.56 | $45.81 | $39.45 | 2,517 |
2018-11-06 | $45.15 | $45.20 | $45.08 | $45.16 | $38.89 | 1,854 |
2018-11-05 | $44.94 | $45.18 | $44.94 | $45.09 | $38.83 | 9,239 |
2018-11-02 | $44.99 | $44.99 | $44.37 | $44.66 | $38.46 | 2,991 |
2018-11-01 | $44.56 | $44.77 | $44.54 | $44.75 | $38.54 | 7,157 |
2018-10-31 | $44.48 | $44.58 | $44.40 | $44.44 | $38.27 | 8,045 |
2018-10-30 | $44.34 | $44.34 | $44.01 | $44.30 | $38.15 | 6,304 |
2018-10-29 | $44.01 | $44.35 | $43.43 | $43.61 | $37.56 | 10,033 |
2018-10-26 | $43.72 | $43.92 | $43.35 | $43.63 | $37.57 | 11,796 |
2018-10-25 | $43.97 | $44.40 | $43.92 | $44.12 | $38.00 | 8,318 |
2018-10-24 | $44.59 | $44.59 | $44.22 | $44.26 | $38.12 | 9,049 |
2018-10-23 | $44.35 | $44.74 | $44.21 | $44.68 | $38.48 | 6,696 |
2018-10-22 | $44.85 | $44.97 | $44.82 | $44.90 | $38.67 | 3,128 |
2018-10-19 | $45.33 | $45.33 | $45.14 | $45.20 | $38.93 | 8,120 |
2018-10-18 | $45.16 | $45.29 | $44.77 | $44.79 | $38.57 | 7,273 |
2018-10-17 | $44.98 | $45.35 | $44.98 | $45.21 | $38.93 | 4,371 |
2018-10-16 | $45.01 | $45.36 | $45.01 | $45.36 | $39.06 | 4,601 |
2018-10-15 | $44.60 | $45.06 | $44.60 | $44.75 | $38.54 | 7,725 |
2018-10-12 | $45.16 | $45.16 | $44.53 | $44.78 | $38.56 | 1,521 |
2018-10-11 | $45.50 | $45.50 | $44.58 | $44.70 | $38.50 | 5,200 |
2018-10-10 | $46.50 | $46.50 | $45.77 | $45.77 | $39.42 | 1,951 |
2018-10-09 | $46.36 | $46.52 | $46.36 | $46.47 | $40.02 | 5,144 |
2018-10-08 | $46.22 | $46.46 | $46.16 | $46.46 | $40.01 | 2,326 |
2018-10-05 | $46.40 | $46.40 | $46.22 | $46.29 | $39.86 | 4,120 |
2018-10-04 | $46.48 | $46.48 | $46.30 | $46.44 | $39.99 | 46,474 |
2018-10-03 | $46.86 | $46.87 | $46.55 | $46.62 | $40.15 | 8,620 |
2018-10-02 | $46.58 | $46.74 | $46.57 | $46.67 | $40.19 | 2,768 |
2018-10-01 | $46.81 | $46.83 | $46.66 | $46.73 | $40.24 | 12,595 |
2018-09-28 | $46.45 | $46.68 | $46.45 | $46.53 | $40.07 | 15,005 |
2018-09-27 | $46.79 | $46.92 | $46.66 | $46.66 | $40.18 | 66,649 |
2018-09-26 | $46.76 | $46.91 | $46.72 | $46.73 | $40.24 | 19,080 |
2018-09-25 | $47.08 | $47.08 | $46.80 | $46.80 | $40.30 | 7,378 |
2018-09-24 | $47.57 | $47.57 | $47.31 | $47.33 | $40.34 | 3,268 |
2018-09-21 | $47.54 | $47.61 | $47.54 | $47.58 | $40.55 | 7,829 |
2018-09-20 | $47.35 | $47.46 | $47.35 | $47.44 | $40.43 | 1,743 |
2018-09-19 | $47.12 | $47.14 | $47.05 | $47.05 | $40.10 | 1,905 |
2018-09-18 | $46.97 | $47.18 | $46.97 | $47.16 | $40.19 | 10,963 |
2018-09-17 | $46.90 | $47.03 | $46.85 | $46.85 | $39.93 | 9,377 |
2018-09-14 | $46.81 | $46.87 | $46.72 | $46.87 | $39.95 | 5,148 |
2018-09-13 | $46.80 | $46.88 | $46.74 | $46.88 | $39.95 | 4,152 |
2018-09-12 | $46.44 | $46.71 | $46.44 | $46.71 | $39.81 | 58,175 |
2018-09-11 | $46.30 | $46.41 | $46.30 | $46.34 | $39.49 | 9,497 |
2018-09-10 | $46.42 | $46.43 | $46.34 | $46.34 | $39.49 | 6,370 |
2018-09-07 | $46.21 | $46.21 | $46.08 | $46.16 | $39.34 | 4,575 |
2018-09-06 | $46.42 | $46.49 | $46.30 | $46.39 | $39.54 | 14,868 |
2018-09-05 | $46.34 | $46.49 | $46.29 | $46.49 | $39.62 | 9,052 |
2018-09-04 | $46.43 | $46.55 | $46.41 | $46.44 | $39.58 | 10,617 |
2018-08-31 | $46.73 | $46.84 | $46.61 | $46.72 | $39.82 | 4,830 |
2018-08-30 | $47.01 | $47.01 | $46.84 | $46.86 | $39.94 | 2,178 |
2018-08-29 | $47.19 | $47.38 | $47.19 | $47.38 | $40.38 | 1,746 |
2018-08-28 | $47.31 | $47.31 | $47.19 | $47.19 | $40.22 | 2,632 |
2018-08-27 | $47.23 | $47.28 | $47.22 | $47.27 | $40.29 | 3,684 |
2018-08-24 | $46.79 | $47.03 | $46.79 | $47.00 | $40.06 | 2,712 |
2018-08-23 | $46.71 | $46.73 | $46.71 | $46.73 | $39.83 | 996 |
2018-08-22 | $46.96 | $47.03 | $46.93 | $46.96 | $40.02 | 3,838 |
2018-08-21 | $46.97 | $47.09 | $46.91 | $46.91 | $39.98 | 4,079 |
2018-08-20 | $46.75 | $46.83 | $46.75 | $46.77 | $39.86 | 4,930 |
2018-08-17 | $46.28 | $46.75 | $46.28 | $46.70 | $39.80 | 7,161 |
2018-08-16 | $46.29 | $46.43 | $46.29 | $46.39 | $39.54 | 3,720 |
2018-08-15 | $45.99 | $45.99 | $45.75 | $45.98 | $39.19 | 16,149 |
2018-08-14 | $46.32 | $46.32 | $46.32 | $46.32 | $39.48 | 332 |
2018-08-13 | $46.37 | $46.39 | $46.14 | $46.14 | $39.32 | 8,195 |
2018-08-10 | $46.42 | $46.49 | $46.40 | $46.40 | $39.55 | 4,014 |
2018-08-09 | $47.02 | $47.04 | $47.00 | $47.00 | $40.06 | 1,034 |
2018-08-08 | $47.02 | $47.11 | $47.02 | $47.04 | $40.09 | 920 |
2018-08-07 | $47.33 | $47.33 | $47.16 | $47.18 | $40.21 | 4,145 |
2018-08-06 | $46.91 | $47.01 | $46.85 | $46.99 | $40.05 | 3,364 |
2018-08-03 | $46.72 | $46.97 | $46.72 | $46.96 | $40.02 | 5,500 |
2018-08-02 | $46.56 | $46.76 | $46.56 | $46.67 | $39.78 | 37,235 |
2018-08-01 | $46.93 | $46.95 | $46.88 | $46.88 | $39.95 | 3,434 |
2018-07-31 | $47.06 | $47.25 | $47.06 | $47.16 | $40.19 | 7,383 |
2018-07-30 | $46.87 | $46.97 | $46.87 | $46.94 | $40.01 | 27,888 |
2018-07-27 | $46.80 | $46.80 | $46.60 | $46.61 | $39.72 | 3,090 |
2018-07-26 | $46.66 | $46.82 | $46.66 | $46.69 | $39.79 | 1,599 |
2018-07-25 | $46.43 | $46.62 | $46.43 | $46.60 | $39.72 | 2,064 |
2018-07-24 | $46.39 | $46.56 | $46.39 | $46.43 | $39.57 | 3,454 |
2018-07-23 | $46.14 | $46.22 | $46.13 | $46.22 | $39.39 | 1,171 |
2018-07-20 | $46.22 | $46.22 | $46.20 | $46.21 | $39.38 | 993 |
2018-07-19 | $46.10 | $46.24 | $46.07 | $46.18 | $39.36 | 6,596 |
2018-07-18 | $46.24 | $46.27 | $46.23 | $46.27 | $39.43 | 2,164 |
2018-07-17 | $46.21 | $46.34 | $46.21 | $46.31 | $39.47 | 1,308 |
2018-07-16 | $46.19 | $46.29 | $46.19 | $46.28 | $39.44 | 2,387 |
2018-07-13 | $46.37 | $46.38 | $46.32 | $46.35 | $39.50 | 3,114 |
2018-07-12 | $46.42 | $46.46 | $46.37 | $46.42 | $39.56 | 3,486 |
2018-07-11 | $46.38 | $46.38 | $46.18 | $46.18 | $39.36 | 968 |
2018-07-10 | $46.67 | $46.74 | $46.66 | $46.71 | $39.81 | 4,230 |
2018-07-09 | $46.53 | $46.62 | $46.53 | $46.56 | $39.68 | 4,317 |
2018-07-06 | $46.20 | $46.43 | $46.20 | $46.36 | $39.51 | 3,382 |
2018-07-05 | $46.07 | $46.21 | $45.90 | $46.04 | $39.24 | 10,895 |
2018-07-03 | $45.69 | $45.86 | $45.65 | $45.65 | $38.91 | 11,863 |
2018-07-02 | $45.31 | $45.34 | $45.28 | $45.32 | $38.62 | 2,789 |
2018-06-29 | $45.86 | $45.98 | $45.82 | $45.83 | $39.06 | 21,901 |
2018-06-28 | $45.37 | $45.62 | $45.28 | $45.54 | $38.81 | 26,656 |
2018-06-27 | $45.59 | $45.65 | $45.27 | $45.27 | $38.58 | 5,247 |
2018-06-26 | $45.52 | $45.64 | $45.50 | $45.52 | $38.80 | 3,727 |
2018-06-25 | $45.62 | $45.62 | $45.35 | $45.47 | $38.75 | 8,415 |
2018-06-22 | $46.51 | $46.63 | $46.51 | $46.63 | $39.22 | 3,082 |
2018-06-21 | $46.19 | $46.22 | $46.17 | $46.17 | $38.83 | 2,941 |
2018-06-20 | $46.47 | $46.47 | $46.37 | $46.42 | $39.04 | 6,521 |
2018-06-19 | $46.00 | $46.38 | $46.00 | $46.38 | $39.01 | 7,059 |
2018-06-18 | $46.39 | $46.55 | $46.39 | $46.55 | $39.15 | 5,925 |
2018-06-15 | $46.73 | $46.75 | $46.65 | $46.68 | $39.26 | 5,581 |
2018-06-14 | $47.12 | $47.12 | $46.94 | $46.97 | $39.50 | 21,736 |
2018-06-13 | $47.25 | $47.25 | $47.07 | $47.19 | $39.69 | 677 |
2018-06-12 | $47.44 | $47.46 | $47.34 | $47.34 | $39.81 | 42,654 |
2018-06-11 | $47.47 | $47.55 | $47.37 | $47.53 | $39.97 | 5,250 |
2018-06-08 | $47.14 | $47.29 | $47.14 | $47.29 | $39.77 | 1,962 |
2018-06-07 | $47.35 | $47.42 | $47.17 | $47.23 | $39.72 | 2,366 |
2018-06-06 | $47.00 | $47.17 | $46.99 | $47.15 | $39.65 | 6,447 |
2018-06-05 | $46.96 | $46.99 | $46.91 | $46.91 | $39.45 | 6,039 |
2018-06-04 | $47.07 | $47.18 | $47.02 | $47.03 | $39.55 | 2,618 |
2018-06-01 | $46.78 | $46.88 | $46.78 | $46.82 | $39.38 | 4,224 |
2018-05-31 | $46.55 | $46.63 | $46.42 | $46.60 | $39.19 | 14,643 |
2018-05-30 | $46.29 | $46.81 | $46.29 | $46.76 | $39.33 | 1,892 |
2018-05-29 | $46.29 | $46.31 | $45.89 | $45.89 | $38.59 | 5,329 |
2018-05-25 | $46.72 | $46.79 | $46.63 | $46.70 | $39.27 | 14,135 |
2018-05-24 | $47.13 | $47.13 | $46.88 | $47.06 | $39.58 | 4,771 |
2018-05-23 | $47.06 | $47.17 | $46.99 | $47.13 | $39.64 | 3,459 |
2018-05-22 | $47.51 | $47.61 | $47.41 | $47.41 | $39.87 | 2,491 |
2018-05-21 | $47.26 | $47.39 | $47.26 | $47.32 | $39.80 | 5,039 |
2018-05-18 | $47.06 | $47.06 | $47.03 | $47.05 | $39.57 | 1,295 |
2018-05-17 | $47.25 | $47.35 | $47.25 | $47.26 | $39.75 | 1,629 |
2018-05-16 | $47.29 | $47.34 | $47.16 | $47.25 | $39.74 | 23,250 |
2018-05-15 | $47.16 | $47.16 | $47.08 | $47.16 | $39.66 | 1,629 |
2018-05-14 | $47.57 | $47.66 | $47.51 | $47.51 | $39.96 | 1,240 |
2018-05-11 | $47.54 | $47.54 | $47.44 | $47.48 | $39.93 | 2,943 |
2018-05-10 | $47.07 | $47.35 | $47.07 | $47.35 | $39.82 | 1,212 |
2018-05-09 | $46.77 | $46.93 | $46.72 | $46.87 | $39.42 | 4,034 |
2018-05-08 | $46.60 | $46.60 | $46.50 | $46.50 | $39.11 | 2,353 |
2018-05-07 | $46.89 | $46.90 | $46.86 | $46.88 | $39.43 | 1,481 |
2018-05-04 | $46.80 | $46.86 | $46.80 | $46.86 | $39.41 | 713 |
2018-05-03 | $46.39 | $46.61 | $46.24 | $46.50 | $39.11 | 3,715 |
2018-05-02 | $46.78 | $46.83 | $46.71 | $46.83 | $39.38 | 2,345 |
2018-05-01 | $46.67 | $46.75 | $46.53 | $46.64 | $39.22 | 56,704 |
2018-04-30 | $47.29 | $47.29 | $46.93 | $46.93 | $39.47 | 2,746 |
2018-04-27 | $47.13 | $47.27 | $47.13 | $47.27 | $39.75 | 999 |
2018-04-26 | $46.90 | $47.08 | $46.90 | $47.08 | $39.59 | 1,158 |
2018-04-25 | $46.60 | $46.66 | $46.60 | $46.65 | $39.23 | 3,262 |
2018-04-24 | $47.26 | $47.26 | $47.07 | $47.07 | $39.59 | 2,750 |
2018-04-23 | $46.93 | $47.02 | $46.81 | $46.81 | $39.37 | 4,949 |
2018-04-20 | $46.91 | $46.96 | $46.86 | $46.87 | $39.42 | 3,572 |
2018-04-19 | $47.38 | $47.39 | $47.13 | $47.24 | $39.73 | 1,785 |
2018-04-18 | $47.65 | $47.66 | $47.57 | $47.57 | $40.01 | 2,600 |
2018-04-17 | $47.41 | $47.66 | $47.40 | $47.52 | $39.96 | 21,042 |
2018-04-16 | $47.32 | $47.33 | $47.15 | $47.31 | $39.79 | 4,094 |
2018-04-13 | $47.11 | $47.19 | $47.09 | $47.11 | $39.62 | 6,513 |
2018-04-12 | $47.19 | $47.19 | $47.04 | $47.06 | $39.58 | 3,218 |
2018-04-11 | $47.05 | $47.05 | $46.92 | $46.92 | $39.46 | 2,199 |
2018-04-10 | $46.99 | $47.15 | $46.87 | $47.15 | $39.65 | 1,870 |
2018-04-09 | $46.54 | $46.86 | $46.36 | $46.36 | $38.99 | 31,013 |
2018-04-06 | $46.85 | $46.85 | $46.16 | $46.20 | $38.85 | 9,774 |
2018-04-05 | $46.65 | $46.90 | $46.65 | $46.89 | $39.43 | 4,087 |
2018-04-04 | $45.79 | $46.52 | $45.79 | $46.52 | $39.12 | 58,940 |
2018-04-03 | $45.88 | $46.03 | $45.85 | $45.96 | $38.65 | 5,790 |
2018-04-02 | $46.28 | $46.41 | $45.50 | $45.74 | $38.47 | 50,330 |
2018-03-29 | $46.40 | $46.61 | $46.40 | $46.53 | $39.13 | 64,019 |
2018-03-28 | $46.14 | $46.41 | $46.06 | $46.14 | $38.80 | 5,232 |
2018-03-27 | $46.40 | $46.48 | $45.78 | $45.78 | $38.50 | 5,389 |
2018-03-26 | $46.09 | $46.26 | $45.69 | $46.26 | $38.90 | 4,451 |
2018-03-23 | $46.21 | $46.21 | $45.50 | $45.50 | $38.27 | 4,824 |
2018-03-22 | $46.46 | $46.46 | $45.95 | $45.95 | $38.64 | 4,090 |
2018-03-21 | $46.85 | $47.03 | $46.79 | $46.97 | $39.50 | 5,121 |
2018-03-20 | $46.91 | $46.92 | $46.80 | $46.87 | $39.42 | 3,656 |
2018-03-19 | $47.49 | $47.49 | $47.03 | $47.05 | $39.37 | 1,801 |
2018-03-16 | $47.63 | $47.68 | $47.52 | $47.52 | $39.76 | 34,088 |
2018-03-15 | $47.62 | $47.62 | $47.46 | $47.46 | $39.71 | 1,378 |
2018-03-14 | $48.01 | $48.01 | $47.55 | $47.60 | $39.83 | 2,924 |
2018-03-13 | $48.29 | $48.29 | $47.65 | $47.77 | $39.97 | 30,058 |
2018-03-12 | $47.99 | $48.02 | $47.89 | $47.98 | $40.15 | 1,850 |
2018-03-09 | $47.59 | $47.88 | $47.56 | $47.88 | $40.06 | 2,760 |
2018-03-08 | $47.40 | $47.40 | $47.31 | $47.38 | $39.64 | 3,841 |
2018-03-07 | $47.06 | $47.36 | $47.06 | $47.36 | $39.63 | 30,563 |
2018-03-06 | $47.44 | $47.45 | $47.27 | $47.45 | $39.70 | 2,955 |
2018-03-05 | $46.74 | $47.30 | $46.74 | $47.27 | $39.55 | 2,880 |
2018-03-02 | $46.51 | $46.98 | $46.51 | $46.98 | $39.31 | 2,979 |
2018-03-01 | $47.20 | $47.40 | $46.50 | $46.65 | $39.03 | 49,443 |
2018-02-28 | $47.61 | $47.78 | $47.50 | $47.50 | $39.74 | 3,298 |
2018-02-27 | $48.40 | $48.40 | $47.87 | $47.87 | $40.05 | 3,256 |
2018-02-26 | $48.20 | $48.48 | $48.12 | $48.48 | $40.56 | 9,499 |
2018-02-23 | $47.92 | $48.07 | $47.82 | $48.07 | $40.22 | 1,393 |
2018-02-22 | $47.46 | $47.82 | $47.46 | $47.59 | $39.82 | 1,550 |
2018-02-21 | $47.82 | $47.91 | $47.46 | $47.50 | $39.74 | 28,203 |
2018-02-20 | $47.78 | $47.88 | $47.64 | $47.64 | $39.86 | 3,532 |
2018-02-16 | $48.14 | $48.43 | $48.10 | $48.22 | $40.35 | 4,490 |
2018-02-15 | $48.00 | $48.15 | $47.73 | $48.15 | $40.29 | 5,470 |
2018-02-14 | $46.90 | $47.65 | $46.90 | $47.63 | $39.85 | 3,778 |
2018-02-13 | $46.90 | $47.13 | $46.86 | $47.13 | $39.44 | 2,974 |
2018-02-12 | $46.77 | $47.11 | $46.77 | $47.11 | $39.42 | 3,412 |
2018-02-09 | $46.38 | $46.61 | $45.40 | $46.57 | $38.97 | 30,938 |
2018-02-08 | $47.45 | $47.45 | $46.30 | $46.30 | $38.74 | 18,297 |
2018-02-07 | $47.56 | $47.90 | $47.56 | $47.66 | $39.88 | 4,222 |
2018-02-06 | $46.64 | $47.92 | $46.64 | $47.92 | $40.10 | 13,415 |
2018-02-05 | $48.72 | $48.72 | $47.03 | $47.14 | $39.44 | 20,858 |
2018-02-02 | $49.57 | $49.67 | $48.98 | $49.16 | $41.13 | 15,513 |
2018-02-01 | $50.00 | $50.25 | $49.92 | $50.01 | $41.85 | 50,108 |
2018-01-31 | $50.27 | $50.27 | $49.99 | $50.24 | $42.04 | 42,153 |
2018-01-30 | $50.45 | $50.45 | $50.16 | $50.16 | $41.97 | 3,778 |
2018-01-29 | $50.88 | $50.88 | $50.67 | $50.70 | $42.42 | 25,133 |
2018-01-26 | $50.91 | $51.17 | $50.86 | $51.07 | $42.73 | 24,363 |
2018-01-25 | $50.89 | $50.89 | $50.51 | $50.59 | $42.33 | 4,779 |
2018-01-24 | $50.80 | $50.84 | $50.54 | $50.71 | $42.43 | 4,466 |
2018-01-23 | $50.39 | $50.57 | $50.39 | $50.57 | $42.31 | 7,276 |
2018-01-22 | $50.14 | $50.46 | $50.14 | $50.46 | $42.22 | 10,945 |
2018-01-19 | $50.05 | $50.07 | $49.95 | $50.07 | $41.90 | 9,544 |
2018-01-18 | $50.06 | $50.09 | $49.92 | $50.01 | $41.85 | 9,077 |
2018-01-17 | $49.88 | $50.18 | $49.77 | $50.06 | $41.89 | 5,381 |
2018-01-16 | $49.85 | $49.98 | $49.60 | $49.73 | $41.61 | 6,864 |
2018-01-12 | $49.57 | $49.71 | $49.56 | $49.70 | $41.59 | 16,235 |
2018-01-11 | $49.28 | $49.45 | $49.28 | $49.39 | $41.33 | 8,657 |
2018-01-10 | $49.13 | $49.19 | $49.08 | $49.19 | $41.16 | 7,325 |
2018-01-09 | $49.33 | $49.36 | $49.21 | $49.26 | $41.22 | 10,270 |
2018-01-08 | $49.28 | $49.34 | $49.15 | $49.34 | $41.28 | 7,315 |
2018-01-05 | $49.29 | $49.29 | $49.12 | $49.26 | $41.22 | 30,543 |
2018-01-04 | $49.10 | $49.16 | $49.07 | $49.08 | $41.07 | 2,234 |
2018-01-03 | $48.83 | $48.89 | $48.73 | $48.88 | $40.90 | 5,344 |
2018-01-02 | $48.73 | $48.73 | $48.60 | $48.68 | $40.73 | 3,850 |
2017-12-29 | $48.75 | $48.75 | $48.51 | $48.51 | $40.59 | 46,515 |
2017-12-28 | $48.46 | $48.48 | $48.44 | $48.46 | $40.55 | 10,689 |
2017-12-27 | $48.42 | $48.42 | $48.30 | $48.31 | $40.42 | 18,500 |
2017-12-26 | $48.34 | $48.39 | $48.28 | $48.28 | $40.40 | 3,815 |
2017-12-22 | $48.61 | $48.65 | $48.57 | $48.65 | $40.39 | 5,865 |
2017-12-21 | $48.49 | $48.67 | $48.49 | $48.60 | $40.35 | 4,431 |
2017-12-20 | $48.50 | $48.50 | $48.40 | $48.45 | $40.22 | 6,160 |
2017-12-19 | $48.63 | $48.75 | $48.44 | $48.49 | $40.26 | 24,557 |
2017-12-18 | $48.54 | $48.77 | $48.54 | $48.67 | $40.40 | 22,984 |
2017-12-15 | $48.31 | $48.40 | $48.31 | $48.36 | $40.15 | 2,447 |
2017-12-14 | $48.27 | $48.45 | $48.13 | $48.13 | $39.96 | 12,888 |
2017-12-13 | $48.29 | $48.43 | $48.26 | $48.38 | $40.16 | 1,616 |
2017-12-12 | $48.15 | $48.23 | $48.15 | $48.21 | $40.02 | 3,351 |
2017-12-11 | $48.02 | $48.08 | $48.01 | $48.05 | $39.89 | 3,552 |
2017-12-08 | $47.78 | $47.90 | $47.78 | $47.87 | $39.74 | 3,195 |
2017-12-07 | $47.68 | $47.74 | $47.67 | $47.69 | $39.59 | 2,680 |
2017-12-06 | $47.67 | $47.79 | $47.67 | $47.69 | $39.59 | 3,402 |
2017-12-05 | $48.02 | $48.03 | $48.01 | $48.01 | $39.86 | 853 |
2017-12-04 | $48.06 | $48.25 | $48.06 | $48.08 | $39.91 | 4,475 |
2017-12-01 | $47.87 | $48.03 | $47.70 | $47.96 | $39.82 | 4,793 |
2017-11-30 | $48.00 | $48.11 | $47.93 | $47.93 | $39.79 | 5,181 |
2017-11-29 | $47.75 | $47.85 | $47.75 | $47.77 | $39.66 | 7,908 |
2017-11-28 | $47.52 | $47.67 | $47.44 | $47.67 | $39.57 | 3,194 |
2017-11-27 | $47.44 | $47.45 | $47.36 | $47.38 | $39.33 | 6,165 |
2017-11-24 | $47.56 | $47.56 | $47.51 | $47.53 | $39.46 | 575 |
2017-11-22 | $47.37 | $47.39 | $47.30 | $47.34 | $39.30 | 3,351 |
2017-11-21 | $47.08 | $47.27 | $47.08 | $47.22 | $39.20 | 2,903 |
2017-11-20 | $46.92 | $47.02 | $46.92 | $46.97 | $38.99 | 8,124 |
2017-11-17 | $46.85 | $47.00 | $46.85 | $46.97 | $38.99 | 4,221 |
2017-11-16 | $46.80 | $47.07 | $46.80 | $46.99 | $39.01 | 4,886 |
2017-11-15 | $46.69 | $46.80 | $46.67 | $46.72 | $38.78 | 8,342 |
2017-11-14 | $46.96 | $46.98 | $46.90 | $46.98 | $39.00 | 2,621 |
2017-11-13 | $47.02 | $47.11 | $46.97 | $47.06 | $39.07 | 4,306 |
2017-11-10 | $47.22 | $47.23 | $47.08 | $47.18 | $39.17 | 34,771 |
2017-11-09 | $47.10 | $47.27 | $47.02 | $47.27 | $39.24 | 6,777 |
2017-11-08 | $47.13 | $47.35 | $47.13 | $47.35 | $39.30 | 5,670 |
2017-11-07 | $47.19 | $47.22 | $47.12 | $47.15 | $39.15 | 8,131 |
2017-11-06 | $47.16 | $47.20 | $47.16 | $47.18 | $39.17 | 1,848 |
2017-11-03 | $47.07 | $47.19 | $47.00 | $47.14 | $39.13 | 4,207 |
2017-11-02 | $47.04 | $47.22 | $47.01 | $47.21 | $39.20 | 5,483 |
2017-11-01 | $47.16 | $47.24 | $47.09 | $47.16 | $39.15 | 5,622 |
2017-10-31 | $46.96 | $47.01 | $46.87 | $46.87 | $38.91 | 37,407 |
2017-10-30 | $47.02 | $47.04 | $46.86 | $46.94 | $38.97 | 15,275 |
2017-10-27 | $47.01 | $47.04 | $46.78 | $47.02 | $39.04 | 6,912 |
2017-10-26 | $47.07 | $47.13 | $47.01 | $47.04 | $39.05 | 5,900 |
2017-10-25 | $47.02 | $47.06 | $46.95 | $47.06 | $39.07 | 4,874 |
2017-10-24 | $47.41 | $47.43 | $47.38 | $47.39 | $39.34 | 9,469 |
2017-10-23 | $47.56 | $47.56 | $47.43 | $47.44 | $39.38 | 6,512 |
2017-10-20 | $47.58 | $47.66 | $47.58 | $47.63 | $39.55 | 2,535 |
2017-10-19 | $47.57 | $47.61 | $47.47 | $47.61 | $39.53 | 5,601 |
2017-10-18 | $47.75 | $47.75 | $47.54 | $47.57 | $39.49 | 37,680 |
2017-10-17 | $47.67 | $47.67 | $47.46 | $47.53 | $39.46 | 4,631 |
2017-10-16 | $47.70 | $47.74 | $47.62 | $47.73 | $39.62 | 33,139 |
2017-10-13 | $47.74 | $47.74 | $47.62 | $47.62 | $39.53 | 3,397 |
2017-10-12 | $47.59 | $47.63 | $47.47 | $47.50 | $39.43 | 5,440 |
2017-10-11 | $47.61 | $47.65 | $47.54 | $47.65 | $39.56 | 32,923 |
2017-10-10 | $47.52 | $47.52 | $47.49 | $47.49 | $39.43 | 715 |
2017-10-09 | $47.29 | $47.30 | $47.22 | $47.26 | $39.23 | 963 |
2017-10-06 | $47.24 | $47.24 | $47.17 | $47.21 | $39.19 | 4,861 |
2017-10-05 | $47.35 | $47.38 | $47.34 | $47.34 | $39.30 | 957 |
2017-10-04 | $47.18 | $47.29 | $47.18 | $47.21 | $39.19 | 5,370 |
2017-10-03 | $47.04 | $47.27 | $47.04 | $47.25 | $39.23 | 4,331 |
2017-10-02 | $47.15 | $47.19 | $47.04 | $47.06 | $39.07 | 18,965 |
2017-09-29 | $47.08 | $47.11 | $47.00 | $47.11 | $39.11 | 6,673 |
2017-09-28 | $46.90 | $47.03 | $46.90 | $46.99 | $39.01 | 24,165 |
2017-09-27 | $46.81 | $46.90 | $46.75 | $46.90 | $38.94 | 8,791 |
2017-09-26 | $46.92 | $46.98 | $46.91 | $46.91 | $38.95 | 2,147 |
2017-09-25 | $47.37 | $47.50 | $47.36 | $47.38 | $39.02 | 4,027 |
2017-09-22 | $47.46 | $47.48 | $47.42 | $47.42 | $39.05 | 2,160 |
2017-09-21 | $47.38 | $47.50 | $47.33 | $47.42 | $39.05 | 14,478 |
2017-09-20 | $47.57 | $47.57 | $47.34 | $47.41 | $39.04 | 16,565 |
2017-09-19 | $47.32 | $47.46 | $47.32 | $47.46 | $39.08 | 14,489 |
2017-09-18 | $47.33 | $47.34 | $47.15 | $47.22 | $38.88 | 9,331 |
2017-09-15 | $47.02 | $47.15 | $47.02 | $47.08 | $38.77 | 4,483 |
2017-09-14 | $46.90 | $47.08 | $46.89 | $47.07 | $38.76 | 8,809 |
2017-09-13 | $46.95 | $46.95 | $46.86 | $46.86 | $38.59 | 872 |
2017-09-12 | $46.94 | $47.00 | $46.93 | $46.96 | $38.67 | 1,771 |
2017-09-11 | $46.59 | $46.91 | $46.59 | $46.89 | $38.61 | 2,687 |
2017-09-08 | $46.48 | $46.52 | $46.43 | $46.48 | $38.28 | 11,870 |
2017-09-07 | $46.54 | $46.54 | $46.37 | $46.43 | $38.24 | 11,928 |
2017-09-06 | $46.31 | $46.38 | $46.31 | $46.37 | $38.18 | 40,533 |
2017-09-05 | $46.38 | $46.38 | $45.97 | $46.08 | $37.94 | 5,070 |
2017-09-01 | $46.30 | $46.47 | $46.30 | $46.39 | $38.20 | 9,292 |
2017-08-31 | $46.04 | $46.26 | $46.04 | $46.24 | $38.08 | 3,066 |
2017-08-30 | $45.95 | $46.01 | $45.95 | $45.96 | $37.85 | 905 |
2017-08-29 | $45.90 | $46.01 | $45.90 | $46.01 | $37.89 | 1,899 |
2017-08-28 | $46.09 | $46.09 | $46.03 | $46.03 | $37.91 | 3,278 |
2017-08-25 | $46.05 | $46.20 | $46.05 | $46.20 | $38.04 | 3,299 |
2017-08-24 | $45.95 | $45.95 | $45.81 | $45.81 | $37.73 | 4,459 |
2017-08-23 | $45.85 | $45.86 | $45.73 | $45.74 | $37.67 | 33,158 |
2017-08-22 | $45.79 | $45.85 | $45.79 | $45.85 | $37.76 | 1,056 |
2017-08-21 | $45.48 | $45.58 | $45.46 | $45.58 | $37.54 | 1,732 |
2017-08-18 | $45.50 | $45.61 | $45.43 | $45.53 | $37.49 | 26,997 |
2017-08-17 | $45.97 | $45.97 | $45.66 | $45.66 | $37.60 | 1,682 |
2017-08-16 | $46.09 | $46.14 | $46.01 | $46.03 | $37.91 | 4,045 |
2017-08-15 | $45.92 | $46.02 | $45.85 | $45.99 | $37.87 | 6,760 |
2017-08-14 | $46.05 | $46.05 | $45.93 | $45.94 | $37.83 | 2,062 |
2017-08-11 | $45.68 | $45.70 | $45.66 | $45.66 | $37.60 | 2,202 |
2017-08-10 | $46.06 | $46.06 | $45.80 | $45.80 | $37.72 | 4,548 |
2017-08-09 | $46.21 | $46.24 | $46.15 | $46.24 | $38.08 | 2,479 |
2017-08-08 | $46.53 | $46.56 | $46.34 | $46.34 | $38.16 | 3,647 |
2017-08-07 | $46.49 | $46.50 | $46.40 | $46.44 | $38.24 | 8,694 |
2017-08-04 | $46.40 | $46.48 | $46.31 | $46.40 | $38.21 | 9,917 |
2017-08-03 | $46.39 | $46.46 | $46.37 | $46.44 | $38.24 | 13,483 |
2017-08-02 | $46.52 | $46.52 | $46.37 | $46.38 | $38.20 | 11,340 |
2017-08-01 | $46.50 | $46.51 | $46.43 | $46.51 | $38.30 | 39,722 |
2017-07-31 | $46.29 | $46.38 | $46.23 | $46.38 | $38.19 | 2,103 |
2017-07-28 | $46.40 | $46.40 | $46.13 | $46.33 | $38.15 | 15,141 |
2017-07-27 | $46.24 | $46.36 | $46.21 | $46.30 | $38.13 | 3,512 |
2017-07-26 | $46.08 | $46.36 | $46.07 | $46.36 | $38.18 | 13,328 |
2017-07-25 | $46.08 | $46.08 | $45.99 | $45.99 | $37.88 | 2,566 |
2017-07-24 | $45.84 | $45.86 | $45.76 | $45.82 | $37.73 | 4,760 |
2017-07-21 | $45.91 | $45.97 | $45.80 | $45.90 | $37.80 | 15,000 |
2017-07-20 | $46.05 | $46.14 | $46.05 | $46.10 | $37.96 | 2,513 |
2017-07-19 | $45.88 | $46.00 | $45.83 | $46.00 | $37.88 | 9,550 |
2017-07-18 | $45.70 | $45.72 | $45.68 | $45.71 | $37.64 | 1,450 |
2017-07-17 | $45.75 | $45.84 | $45.75 | $45.77 | $37.69 | 16,782 |
2017-07-14 | $45.73 | $45.81 | $45.68 | $45.70 | $37.63 | 34,141 |
2017-07-13 | $45.58 | $45.58 | $45.47 | $45.55 | $37.51 | 2,859 |
2017-07-12 | $45.50 | $45.56 | $45.43 | $45.52 | $37.49 | 40,846 |
2017-07-11 | $45.03 | $45.14 | $44.99 | $45.14 | $37.17 | 2,622 |
2017-07-10 | $45.11 | $45.16 | $45.11 | $45.13 | $37.17 | 1,984 |
2017-07-07 | $44.94 | $45.06 | $44.94 | $45.05 | $37.10 | 1,619 |
2017-07-06 | $45.09 | $45.09 | $45.04 | $45.07 | $37.12 | 1,451 |
2017-07-05 | $45.48 | $45.48 | $45.24 | $45.27 | $37.28 | 4,384 |
2017-07-03 | $45.36 | $45.55 | $45.36 | $45.55 | $37.51 | 3,392 |
2017-06-30 | $45.38 | $45.38 | $45.19 | $45.24 | $37.26 | 11,233 |
2017-06-29 | $45.43 | $45.45 | $45.08 | $45.17 | $37.20 | 18,913 |
2017-06-28 | $45.53 | $45.60 | $45.53 | $45.56 | $37.52 | 1,462 |
2017-06-27 | $45.32 | $45.46 | $45.22 | $45.29 | $37.30 | 4,776 |
2017-06-26 | $45.50 | $45.50 | $45.39 | $45.42 | $37.40 | 3,252 |
2017-06-23 | $45.66 | $45.77 | $45.66 | $45.77 | $37.28 | 4,307 |
2017-06-22 | $45.64 | $45.69 | $45.60 | $45.67 | $37.20 | 4,105 |
2017-06-21 | $45.70 | $45.81 | $45.52 | $45.58 | $37.13 | 5,893 |
2017-06-20 | $46.06 | $46.06 | $45.79 | $45.86 | $37.35 | 3,709 |
2017-06-19 | $46.24 | $46.24 | $46.18 | $46.18 | $37.62 | 2,462 |
2017-06-16 | $45.81 | $45.95 | $45.80 | $45.95 | $37.43 | 1,604 |
2017-06-15 | $45.56 | $45.76 | $45.56 | $45.73 | $37.25 | 2,850 |
2017-06-14 | $46.15 | $46.15 | $45.87 | $45.87 | $37.37 | 2,122 |
2017-06-13 | $46.09 | $46.09 | $45.96 | $46.02 | $37.48 | 6,676 |
2017-06-12 | $45.92 | $45.92 | $45.82 | $45.83 | $37.33 | 1,561 |
2017-06-09 | $45.74 | $45.80 | $45.67 | $45.77 | $37.28 | 3,891 |
2017-06-08 | $45.66 | $45.66 | $45.62 | $45.63 | $37.17 | 8,735 |
2017-06-07 | $45.65 | $45.67 | $45.59 | $45.67 | $37.20 | 1,884 |
2017-06-06 | $45.69 | $45.70 | $45.67 | $45.70 | $37.22 | 1,057 |
2017-06-05 | $45.80 | $45.84 | $45.74 | $45.74 | $37.26 | 7,101 |
2017-06-02 | $45.77 | $45.90 | $45.77 | $45.90 | $37.39 | 1,238 |
2017-06-01 | $45.62 | $45.67 | $45.57 | $45.67 | $37.20 | 1,045 |
2017-05-31 | $45.50 | $45.50 | $45.44 | $45.46 | $37.03 | 1,327 |
2017-05-30 | $45.41 | $45.48 | $45.40 | $45.41 | $36.99 | 2,679 |
2017-05-26 | $45.52 | $45.52 | $45.43 | $45.49 | $37.05 | 20,000 |
2017-05-25 | $45.58 | $45.73 | $45.58 | $45.59 | $37.14 | 1,708 |
2017-05-24 | $45.48 | $45.53 | $45.43 | $45.53 | $37.09 | 5,427 |
2017-05-23 | $45.59 | $45.67 | $45.46 | $45.51 | $37.07 | 16,730 |
2017-05-22 | $45.38 | $45.47 | $45.38 | $45.47 | $37.04 | 31,713 |
2017-05-19 | $45.38 | $45.38 | $45.26 | $45.26 | $36.87 | 7,370 |
2017-05-18 | $44.78 | $44.94 | $44.65 | $44.94 | $36.60 | 11,146 |
2017-05-17 | $45.18 | $45.18 | $44.81 | $44.81 | $36.50 | 13,468 |
2017-05-16 | $45.51 | $45.52 | $45.42 | $45.44 | $37.01 | 23,785 |
2017-05-15 | $45.37 | $45.38 | $45.27 | $45.38 | $36.96 | 4,323 |
2017-05-12 | $45.04 | $45.04 | $45.01 | $45.03 | $36.68 | 2,439 |
2017-05-11 | $44.99 | $45.09 | $44.85 | $44.99 | $36.65 | 7,358 |
2017-05-10 | $45.11 | $45.16 | $45.08 | $45.14 | $36.76 | 2,554 |
2017-05-09 | $45.12 | $45.15 | $44.96 | $45.00 | $36.65 | 2,880 |
2017-05-08 | $45.16 | $45.19 | $45.11 | $45.15 | $36.78 | 16,680 |
2017-05-05 | $44.93 | $45.20 | $44.93 | $45.20 | $36.82 | 12,572 |
2017-05-04 | $44.99 | $44.99 | $44.81 | $44.89 | $36.56 | 3,604 |
2017-05-03 | $44.89 | $44.97 | $44.86 | $44.92 | $36.59 | 12,975 |
2017-05-02 | $45.16 | $45.16 | $44.94 | $45.03 | $36.68 | 28,214 |
2017-05-01 | $45.08 | $45.11 | $44.97 | $44.98 | $36.64 | 60,569 |
2017-04-28 | $45.06 | $45.14 | $44.99 | $44.99 | $36.65 | 5,712 |
2017-04-27 | $45.25 | $45.25 | $44.90 | $45.07 | $36.71 | 4,917 |
2017-04-26 | $45.25 | $45.32 | $45.25 | $45.25 | $36.86 | 3,789 |
2017-04-25 | $45.23 | $45.35 | $45.18 | $45.32 | $36.92 | 17,239 |
2017-04-24 | $44.98 | $45.11 | $44.88 | $45.11 | $36.74 | 23,840 |
2017-04-21 | $44.55 | $44.55 | $44.26 | $44.29 | $36.08 | 737 |
2017-04-20 | $44.34 | $44.48 | $44.34 | $44.44 | $36.20 | 4,154 |
2017-04-19 | $44.72 | $44.72 | $44.21 | $44.27 | $36.06 | 2,098 |
2017-04-18 | $44.40 | $44.61 | $44.40 | $44.60 | $36.33 | 6,458 |
2017-04-17 | $44.54 | $44.62 | $44.50 | $44.50 | $36.25 | 1,909 |
2017-04-13 | $44.50 | $44.50 | $44.33 | $44.33 | $36.11 | 1,121 |
2017-04-12 | $44.73 | $44.73 | $44.48 | $44.54 | $36.28 | 2,438 |
2017-04-11 | $44.75 | $44.81 | $44.53 | $44.81 | $36.50 | 2,288 |
2017-04-10 | $44.72 | $44.84 | $44.56 | $44.84 | $36.52 | 8,548 |
2017-04-07 | $44.77 | $44.89 | $44.37 | $44.37 | $36.14 | 31,864 |
2017-04-06 | $44.48 | $44.91 | $44.46 | $44.87 | $36.55 | 23,126 |
2017-04-05 | $44.98 | $45.00 | $44.44 | $44.44 | $36.20 | 42,879 |
2017-04-04 | $44.63 | $44.83 | $44.61 | $44.66 | $36.38 | 9,205 |
2017-04-03 | $44.81 | $44.82 | $44.55 | $44.69 | $36.40 | 20,828 |
2017-03-31 | $45.12 | $45.12 | $44.83 | $44.95 | $36.61 | 8,606 |
2017-03-30 | $44.81 | $44.96 | $44.79 | $44.87 | $36.55 | 3,541 |
2017-03-29 | $44.83 | $45.11 | $44.70 | $44.86 | $36.54 | 21,372 |
2017-03-28 | $44.65 | $44.96 | $44.65 | $44.89 | $36.56 | 14,665 |
2017-03-27 | $44.58 | $44.70 | $44.36 | $44.63 | $36.35 | 16,639 |
2017-03-24 | $44.96 | $45.03 | $44.92 | $45.02 | $36.44 | 1,721 |
2017-03-23 | $44.78 | $45.26 | $44.78 | $45.13 | $36.53 | 1,651 |
2017-03-22 | $44.76 | $45.00 | $44.71 | $44.91 | $36.35 | 9,638 |
2017-03-21 | $45.33 | $45.45 | $44.95 | $45.12 | $36.52 | 16,099 |
2017-03-20 | $45.41 | $45.41 | $45.16 | $45.17 | $36.56 | 5,356 |
2017-03-17 | $45.37 | $45.47 | $45.25 | $45.40 | $36.75 | 6,594 |
2017-03-16 | $45.26 | $45.39 | $45.26 | $45.27 | $36.65 | 10,172 |
2017-03-15 | $44.81 | $45.20 | $44.81 | $45.20 | $36.59 | 1,189 |
2017-03-14 | $44.69 | $44.69 | $44.54 | $44.59 | $36.09 | 6,467 |
2017-03-13 | $45.02 | $45.08 | $44.87 | $44.89 | $36.34 | 2,654 |
2017-03-10 | $45.00 | $45.00 | $44.74 | $44.81 | $36.27 | 11,642 |
2017-03-09 | $44.61 | $44.63 | $44.54 | $44.61 | $36.11 | 10,548 |
2017-03-08 | $44.87 | $44.88 | $44.63 | $44.63 | $36.13 | 5,574 |
2017-03-07 | $45.02 | $45.02 | $44.90 | $44.93 | $36.37 | 16,413 |
2017-03-06 | $44.99 | $45.06 | $44.91 | $44.97 | $36.40 | 5,275 |
2017-03-03 | $45.01 | $45.22 | $44.95 | $45.22 | $36.60 | 5,569 |
2017-03-02 | $45.12 | $45.16 | $45.03 | $45.03 | $36.45 | 3,924 |
2017-03-01 | $45.06 | $45.40 | $45.06 | $45.32 | $36.69 | 15,525 |
2017-02-28 | $44.77 | $44.97 | $44.77 | $44.82 | $36.28 | 8,400 |
2017-02-27 | $44.81 | $44.94 | $44.74 | $44.94 | $36.37 | 3,411 |
2017-02-24 | $44.70 | $44.98 | $44.70 | $44.98 | $36.41 | 9,891 |
2017-02-23 | $45.16 | $45.25 | $44.97 | $45.08 | $36.49 | 17,043 |
2017-02-22 | $44.85 | $44.96 | $44.79 | $44.95 | $36.39 | 29,648 |
2017-02-21 | $44.83 | $45.05 | $44.66 | $45.03 | $36.45 | 18,424 |
2017-02-17 | $44.63 | $44.65 | $44.52 | $44.60 | $36.10 | 3,323 |
2017-02-16 | $44.90 | $44.96 | $44.86 | $44.93 | $36.37 | 2,885 |
2017-02-15 | $44.59 | $44.90 | $44.53 | $44.90 | $36.35 | 20,004 |
2017-02-14 | $44.59 | $44.59 | $44.32 | $44.52 | $36.04 | 5,597 |
2017-02-13 | $44.48 | $44.63 | $44.46 | $44.46 | $35.99 | 16,447 |
2017-02-10 | $44.36 | $44.48 | $44.31 | $44.33 | $35.88 | 3,453 |
2017-02-09 | $44.04 | $44.32 | $44.01 | $44.16 | $35.74 | 28,002 |
2017-02-08 | $43.82 | $44.08 | $43.82 | $44.05 | $35.66 | 3,460 |
2017-02-07 | $43.84 | $43.93 | $43.82 | $43.89 | $35.53 | 7,359 |
2017-02-06 | $43.98 | $44.10 | $43.79 | $43.99 | $35.61 | 17,150 |
2017-02-03 | $43.97 | $44.14 | $43.97 | $44.09 | $35.69 | 2,670 |
2017-02-02 | $43.85 | $43.88 | $43.76 | $43.76 | $35.43 | 3,769 |
2017-02-01 | $44.14 | $44.17 | $43.69 | $43.78 | $35.44 | 8,408 |
2017-01-31 | $43.69 | $43.92 | $43.63 | $43.92 | $35.55 | 16,185 |
2017-01-30 | $43.57 | $43.71 | $43.55 | $43.71 | $35.38 | 7,262 |
2017-01-27 | $44.09 | $44.21 | $43.96 | $44.00 | $35.62 | 2,302 |
2017-01-26 | $44.30 | $44.30 | $44.02 | $44.17 | $35.75 | 6,637 |
2017-01-25 | $44.11 | $44.29 | $44.11 | $44.27 | $35.83 | 2,844 |
2017-01-24 | $43.69 | $44.02 | $43.69 | $43.98 | $35.60 | 5,648 |
2017-01-23 | $43.82 | $43.82 | $43.56 | $43.67 | $35.35 | 6,903 |
2017-01-20 | $43.91 | $43.91 | $43.75 | $43.75 | $35.41 | 22,810 |
2017-01-19 | $43.83 | $43.83 | $43.57 | $43.57 | $35.27 | 6,405 |
2017-01-18 | $43.97 | $43.97 | $43.67 | $43.67 | $35.35 | 3,565 |
2017-01-17 | $43.96 | $44.00 | $43.80 | $43.81 | $35.46 | 3,684 |
2017-01-13 | $43.87 | $43.99 | $43.80 | $43.89 | $35.52 | 15,557 |
2017-01-12 | $43.84 | $43.87 | $43.77 | $43.84 | $35.48 | 3,166 |
2017-01-11 | $43.68 | $43.82 | $43.59 | $43.78 | $35.43 | 6,637 |
2017-01-10 | $43.89 | $43.89 | $43.59 | $43.66 | $35.35 | 2,655 |
2017-01-09 | $43.82 | $43.83 | $43.79 | $43.81 | $35.46 | 1,674 |
2017-01-06 | $44.19 | $44.19 | $43.90 | $44.01 | $35.63 | 7,075 |
2017-01-05 | $44.17 | $44.17 | $44.08 | $44.11 | $35.71 | 1,147 |
2017-01-04 | $44.06 | $44.06 | $43.83 | $43.97 | $35.59 | 3,381 |
2017-01-03 | $43.90 | $43.90 | $43.53 | $43.63 | $35.32 | 15,073 |
2016-12-30 | $43.77 | $43.77 | $43.23 | $43.46 | $35.18 | 25,530 |
2016-12-29 | $43.52 | $43.66 | $43.50 | $43.52 | $35.23 | 38,865 |
2016-12-28 | $43.54 | $43.56 | $43.34 | $43.34 | $35.08 | 3,136 |
2016-12-27 | $43.65 | $43.72 | $43.60 | $43.63 | $35.32 | 6,211 |
2016-12-23 | $43.53 | $43.59 | $43.39 | $43.44 | $35.16 | 20,703 |
2016-12-22 | $43.75 | $43.86 | $43.65 | $43.74 | $35.12 | 12,158 |
2016-12-21 | $43.90 | $43.97 | $43.78 | $43.85 | $35.21 | 18,712 |
2016-12-20 | $43.81 | $43.91 | $43.79 | $43.85 | $35.21 | 1,450 |
2016-12-19 | $43.84 | $44.08 | $43.77 | $43.77 | $35.14 | 1,893 |
2016-12-16 | $43.60 | $43.82 | $43.60 | $43.80 | $35.17 | 5,717 |
2016-12-15 | $43.66 | $43.73 | $43.58 | $43.67 | $35.07 | 4,678 |
2016-12-14 | $44.06 | $44.27 | $43.84 | $43.84 | $35.20 | 6,847 |
2016-12-13 | $44.01 | $44.41 | $44.01 | $44.41 | $35.66 | 4,960 |
2016-12-12 | $43.71 | $44.12 | $43.71 | $44.01 | $35.34 | 4,823 |
2016-12-09 | $43.86 | $43.96 | $43.78 | $43.96 | $35.30 | 9,131 |
2016-12-08 | $43.66 | $43.70 | $43.56 | $43.70 | $35.09 | 4,841 |
2016-12-07 | $43.12 | $43.71 | $43.12 | $43.68 | $35.07 | 4,111 |
2016-12-06 | $43.10 | $43.10 | $42.83 | $43.06 | $34.57 | 8,620 |
2016-12-05 | $42.83 | $42.83 | $42.73 | $42.77 | $34.34 | 6,203 |
2016-12-02 | $42.50 | $42.57 | $42.38 | $42.38 | $34.03 | 5,746 |
2016-12-01 | $42.55 | $42.60 | $42.24 | $42.27 | $33.94 | 7,819 |
2016-11-30 | $42.49 | $42.50 | $42.46 | $42.47 | $34.11 | 3,393 |
2016-11-29 | $42.30 | $42.49 | $42.30 | $42.48 | $34.11 | 782 |
2016-11-28 | $42.47 | $42.50 | $42.37 | $42.39 | $34.03 | 6,484 |
2016-11-25 | $42.53 | $42.53 | $42.47 | $42.49 | $34.12 | 858 |
2016-11-23 | $42.22 | $42.31 | $42.22 | $42.31 | $33.97 | 3,146 |
2016-11-22 | $42.13 | $42.40 | $42.11 | $42.40 | $34.05 | 2,749 |
2016-11-21 | $42.09 | $42.16 | $42.01 | $42.09 | $33.80 | 12,685 |
2016-11-18 | $41.72 | $41.89 | $41.71 | $41.82 | $33.58 | 13,761 |
2016-11-17 | $41.96 | $41.96 | $41.75 | $41.77 | $33.54 | 8,886 |
2016-11-16 | $41.66 | $41.95 | $41.66 | $41.93 | $33.67 | 40,990 |
2016-11-15 | $41.70 | $42.15 | $41.68 | $42.04 | $33.76 | 8,727 |
2016-11-14 | $41.69 | $41.74 | $41.50 | $41.71 | $33.49 | 100,980 |
2016-11-11 | $41.65 | $41.70 | $41.26 | $41.70 | $33.48 | 125,788 |
2016-11-10 | $41.68 | $41.89 | $41.58 | $41.87 | $33.62 | 5,860 |
2016-11-09 | $41.01 | $42.06 | $41.01 | $41.92 | $33.66 | 66,287 |
2016-11-08 | $41.63 | $41.90 | $41.63 | $41.85 | $33.60 | 2,178 |
2016-11-07 | $41.14 | $41.58 | $41.14 | $41.58 | $33.39 | 5,205 |
2016-11-04 | $40.92 | $41.02 | $40.81 | $40.81 | $32.77 | 2,533 |
2016-11-03 | $41.11 | $41.12 | $40.99 | $41.01 | $32.93 | 1,116 |
2016-11-02 | $41.33 | $41.33 | $40.86 | $41.07 | $32.98 | 5,736 |
2016-11-01 | $41.69 | $41.76 | $41.33 | $41.44 | $33.27 | 20,030 |
2016-10-31 | $41.79 | $41.83 | $41.71 | $41.76 | $33.53 | 2,471 |
2016-10-28 | $41.83 | $41.83 | $41.63 | $41.68 | $33.47 | 1,244 |
2016-10-27 | $41.76 | $42.24 | $41.76 | $41.85 | $33.60 | 7,958 |
2016-10-26 | $41.74 | $41.92 | $41.74 | $41.88 | $33.63 | 2,684 |
2016-10-25 | $41.75 | $42.11 | $41.75 | $41.94 | $33.68 | 7,065 |
2016-10-24 | $42.06 | $42.08 | $41.92 | $41.99 | $33.72 | 3,363 |
2016-10-21 | $41.98 | $41.98 | $41.91 | $41.97 | $33.70 | 4,558 |
2016-10-20 | $42.15 | $42.19 | $41.98 | $41.98 | $33.71 | 4,248 |
2016-10-19 | $42.02 | $42.22 | $42.02 | $42.14 | $33.84 | 2,605 |
2016-10-18 | $42.24 | $42.24 | $42.03 | $42.14 | $33.84 | 21,827 |
2016-10-17 | $41.81 | $42.02 | $41.80 | $41.83 | $33.59 | 8,368 |
2016-10-14 | $42.27 | $42.27 | $41.98 | $41.98 | $33.71 | 2,643 |
2016-10-13 | $41.56 | $42.02 | $41.56 | $41.83 | $33.58 | 4,730 |
2016-10-12 | $41.99 | $42.10 | $41.91 | $42.10 | $33.80 | 2,085 |
2016-10-11 | $42.14 | $42.18 | $41.86 | $41.92 | $33.66 | 4,471 |
2016-10-10 | $42.59 | $42.71 | $42.55 | $42.55 | $34.17 | 2,911 |
2016-10-07 | $42.35 | $42.36 | $42.35 | $42.36 | $34.01 | 3,194 |
2016-10-06 | $42.31 | $42.50 | $42.31 | $42.46 | $34.09 | 4,935 |
2016-10-05 | $42.52 | $42.60 | $42.37 | $42.55 | $34.17 | 7,883 |
2016-10-04 | $42.71 | $42.79 | $42.29 | $42.30 | $33.97 | 20,899 |
2016-10-03 | $42.71 | $42.71 | $42.55 | $42.64 | $34.23 | 3,707 |
2016-09-30 | $42.76 | $42.81 | $42.54 | $42.81 | $34.37 | 4,485 |
2016-09-29 | $42.88 | $42.88 | $42.45 | $42.45 | $34.09 | 2,041 |
2016-09-28 | $42.51 | $42.81 | $42.40 | $42.81 | $34.37 | 2,395 |
2016-09-27 | $42.28 | $42.50 | $42.18 | $42.50 | $34.13 | 1,968 |
2016-09-26 | $42.50 | $42.50 | $42.33 | $42.34 | $34.00 | 1,225 |
2016-09-23 | $42.99 | $43.21 | $42.99 | $43.11 | $34.27 | 4,730 |
2016-09-22 | $43.29 | $43.42 | $43.23 | $43.28 | $34.41 | 3,946 |
2016-09-21 | $42.50 | $42.50 | $42.50 | $42.50 | $33.79 | 513 |
2016-09-20 | $42.65 | $42.65 | $42.37 | $42.41 | $33.71 | 2,565 |
2016-09-19 | $42.63 | $42.63 | $42.35 | $42.50 | $33.78 | 1,423 |
2016-09-16 | $42.19 | $42.22 | $42.06 | $42.16 | $33.52 | 1,711 |
2016-09-15 | $42.19 | $42.51 | $42.19 | $42.51 | $33.79 | 1,519 |
2016-09-14 | $42.39 | $42.39 | $42.05 | $42.05 | $33.43 | 680 |
2016-09-13 | $42.61 | $42.61 | $42.05 | $42.13 | $33.49 | 13,112 |
2016-09-12 | $42.16 | $43.02 | $42.16 | $43.02 | $34.20 | 10,623 |
2016-09-09 | $43.01 | $43.03 | $42.66 | $42.69 | $33.94 | 11,934 |
2016-09-08 | $43.52 | $43.66 | $43.44 | $43.57 | $34.64 | 26,798 |
2016-09-07 | $43.78 | $43.78 | $43.45 | $43.53 | $34.60 | 8,406 |
2016-09-06 | $43.58 | $43.58 | $43.38 | $43.46 | $34.55 | 3,310 |
2016-09-02 | $43.19 | $43.28 | $43.13 | $43.13 | $34.29 | 11,482 |
2016-09-01 | $42.71 | $42.77 | $42.56 | $42.77 | $34.00 | 1,498 |
2016-08-31 | $43.00 | $43.00 | $42.58 | $42.58 | $33.85 | 2,573 |
2016-08-30 | $42.80 | $42.86 | $42.70 | $42.77 | $34.00 | 3,477 |
2016-08-29 | $42.78 | $42.87 | $42.76 | $42.87 | $34.08 | 735 |
2016-08-26 | $43.20 | $43.20 | $42.59 | $42.69 | $33.94 | 1,153 |
2016-08-25 | $42.91 | $42.95 | $42.91 | $42.95 | $34.14 | 720 |
2016-08-24 | $42.99 | $43.07 | $42.88 | $42.88 | $34.09 | 2,621 |
2016-08-23 | $43.22 | $43.22 | $43.07 | $43.09 | $34.25 | 2,261 |
2016-08-22 | $42.94 | $43.04 | $42.94 | $42.96 | $34.15 | 3,970 |
2016-08-19 | $42.97 | $43.05 | $42.88 | $42.92 | $34.12 | 5,255 |
2016-08-18 | $43.27 | $43.27 | $43.12 | $43.24 | $34.37 | 4,877 |
2016-08-17 | $42.96 | $43.14 | $42.80 | $43.13 | $34.28 | 7,835 |
2016-08-16 | $43.22 | $43.22 | $43.16 | $43.16 | $34.31 | 879 |
2016-08-15 | $43.31 | $43.40 | $43.21 | $43.39 | $34.49 | 5,337 |
2016-08-12 | $43.23 | $43.23 | $43.16 | $43.16 | $34.31 | 698 |
2016-08-11 | $42.95 | $43.21 | $42.95 | $43.15 | $34.30 | 12,839 |
2016-08-10 | $42.98 | $43.16 | $42.88 | $42.88 | $34.09 | 1,324 |
2016-08-09 | $42.97 | $43.00 | $42.89 | $42.90 | $34.10 | 8,956 |
2016-08-08 | $42.89 | $42.89 | $42.79 | $42.79 | $34.02 | 1,571 |
2016-08-05 | $42.57 | $42.64 | $42.53 | $42.64 | $33.90 | 3,137 |
2016-08-04 | $42.39 | $42.50 | $42.33 | $42.41 | $33.72 | 2,838 |
2016-08-03 | $42.12 | $42.29 | $42.12 | $42.22 | $33.56 | 1,339 |
2016-08-02 | $42.27 | $42.33 | $42.23 | $42.25 | $33.59 | 8,001 |
2016-08-01 | $42.67 | $42.67 | $42.43 | $42.43 | $33.73 | 6,199 |
2016-07-29 | $42.67 | $42.85 | $42.59 | $42.84 | $34.06 | 6,001 |
2016-07-28 | $42.44 | $42.52 | $42.40 | $42.52 | $33.80 | 1,922 |
2016-07-27 | $42.72 | $42.80 | $42.47 | $42.61 | $33.87 | 6,120 |
2016-07-26 | $42.72 | $42.72 | $42.60 | $42.62 | $33.88 | 2,851 |
2016-07-25 | $42.62 | $42.65 | $42.54 | $42.59 | $33.86 | 1,994 |
2016-07-22 | $43.00 | $43.00 | $42.70 | $42.87 | $34.08 | 1,730 |
2016-07-21 | $42.65 | $42.79 | $42.62 | $42.67 | $33.92 | 2,342 |
2016-07-20 | $42.74 | $42.77 | $42.64 | $42.64 | $33.90 | 4,683 |
2016-07-19 | $42.69 | $42.69 | $42.52 | $42.58 | $33.85 | 2,667 |
2016-07-18 | $42.54 | $42.90 | $42.54 | $42.78 | $34.01 | 2,267 |
2016-07-15 | $42.77 | $42.79 | $42.73 | $42.73 | $33.97 | 974 |
2016-07-14 | $42.86 | $42.88 | $42.86 | $42.86 | $34.07 | 1,060 |
2016-07-13 | $42.55 | $42.66 | $42.45 | $42.52 | $33.80 | 9,314 |
2016-07-12 | $42.56 | $42.64 | $42.41 | $42.48 | $33.77 | 4,534 |
2016-07-11 | $41.99 | $42.15 | $41.99 | $42.08 | $33.45 | 2,314 |
2016-07-08 | $41.70 | $41.73 | $41.70 | $41.73 | $33.17 | 1,453 |
2016-07-07 | $41.30 | $41.46 | $41.03 | $41.03 | $32.62 | 19,609 |
2016-07-06 | $41.03 | $41.35 | $40.98 | $41.35 | $32.87 | 4,538 |
2016-07-05 | $41.92 | $41.92 | $41.92 | $41.92 | $33.33 | 444 |
2016-07-01 | $41.96 | $41.96 | $41.67 | $41.92 | $33.33 | 4,180 |
2016-06-30 | $41.02 | $41.68 | $41.02 | $41.68 | $33.13 | 3,200 |
2016-06-29 | $40.87 | $41.14 | $40.87 | $41.01 | $32.60 | 9,684 |
2016-06-28 | $40.40 | $40.40 | $40.01 | $40.30 | $32.04 | 6,549 |
2016-06-27 | $40.00 | $40.00 | $39.37 | $39.56 | $31.45 | 15,735 |
2016-06-24 | $40.32 | $40.92 | $40.00 | $40.14 | $31.91 | 20,170 |
2016-06-23 | $42.14 | $42.47 | $42.10 | $42.47 | $33.76 | 41,427 |
2016-06-22 | $41.80 | $41.91 | $41.71 | $41.79 | $33.22 | 5,992 |
2016-06-21 | $41.73 | $41.86 | $41.73 | $41.78 | $33.22 | 4,613 |
2016-06-20 | $41.57 | $41.71 | $41.53 | $41.53 | $33.02 | 3,584 |
2016-06-17 | $41.40 | $41.41 | $41.24 | $41.24 | $32.42 | 3,134 |
2016-06-16 | $40.75 | $41.25 | $40.75 | $41.17 | $32.37 | 4,912 |
2016-06-15 | $41.25 | $41.30 | $41.11 | $41.11 | $32.32 | 3,488 |
2016-06-14 | $41.12 | $41.12 | $40.76 | $40.90 | $32.15 | 6,461 |
2016-06-13 | $41.19 | $41.52 | $41.17 | $41.19 | $32.38 | 5,403 |
2016-06-10 | $41.56 | $41.77 | $41.44 | $41.44 | $32.58 | 4,719 |
2016-06-09 | $42.22 | $42.28 | $41.74 | $42.24 | $33.21 | 17,740 |
2016-06-08 | $42.25 | $42.54 | $42.25 | $42.38 | $33.32 | 2,291 |
2016-06-07 | $42.25 | $42.33 | $42.22 | $42.30 | $33.26 | 2,285 |
2016-06-06 | $41.81 | $42.01 | $41.81 | $42.01 | $33.03 | 1,275 |
2016-06-03 | $41.67 | $41.67 | $41.43 | $41.66 | $32.75 | 2,569 |
2016-06-02 | $41.20 | $41.35 | $41.18 | $41.35 | $32.51 | 1,938 |
2016-06-01 | $41.12 | $41.26 | $41.06 | $41.16 | $32.36 | 3,931 |
2016-05-31 | $41.39 | $41.64 | $41.12 | $41.31 | $32.48 | 4,883 |
2016-05-27 | $41.36 | $41.42 | $41.31 | $41.38 | $32.53 | 3,902 |
2016-05-26 | $41.50 | $41.50 | $41.32 | $41.46 | $32.60 | 6,246 |
2016-05-25 | $41.22 | $41.46 | $41.18 | $41.46 | $32.59 | 6,855 |
2016-05-24 | $40.72 | $41.01 | $40.71 | $41.00 | $32.23 | 8,649 |
2016-05-23 | $40.66 | $40.66 | $40.35 | $40.35 | $31.72 | 11,508 |
2016-05-20 | $40.41 | $40.61 | $40.41 | $40.49 | $31.83 | 6,853 |
2016-05-19 | $40.18 | $40.34 | $40.06 | $40.27 | $31.66 | 55,357 |
2016-05-18 | $40.58 | $40.86 | $40.33 | $40.37 | $31.73 | 10,622 |
2016-05-17 | $40.84 | $41.03 | $40.64 | $40.67 | $31.97 | 14,424 |
2016-05-16 | $40.74 | $41.03 | $40.74 | $41.02 | $32.25 | 7,658 |
2016-05-13 | $40.71 | $40.84 | $40.52 | $40.52 | $31.86 | 7,495 |
2016-05-12 | $41.32 | $41.32 | $40.86 | $40.90 | $32.15 | 1,869 |
2016-05-11 | $41.00 | $41.20 | $41.00 | $41.09 | $32.31 | 4,228 |
2016-05-10 | $41.11 | $41.27 | $41.10 | $41.17 | $32.37 | 8,944 |
2016-05-09 | $40.74 | $40.79 | $40.59 | $40.76 | $32.04 | 3,929 |
2016-05-06 | $40.59 | $40.90 | $40.59 | $40.84 | $32.11 | 4,562 |
2016-05-05 | $41.05 | $41.22 | $40.69 | $40.73 | $32.02 | 23,899 |
2016-05-04 | $40.90 | $40.93 | $40.79 | $40.85 | $32.12 | 1,897 |
2016-05-03 | $41.25 | $41.32 | $41.16 | $41.22 | $32.41 | 2,090 |
2016-05-02 | $41.52 | $41.79 | $41.52 | $41.76 | $32.83 | 3,817 |
2016-04-29 | $41.63 | $41.63 | $41.41 | $41.44 | $32.58 | 1,806 |
2016-04-28 | $41.55 | $41.96 | $41.55 | $41.66 | $32.75 | 31,641 |
2016-04-27 | $41.71 | $41.97 | $41.61 | $41.97 | $32.99 | 32,538 |
2016-04-26 | $41.93 | $41.93 | $41.60 | $41.67 | $32.76 | 4,988 |
2016-04-25 | $41.31 | $41.50 | $41.25 | $41.43 | $32.57 | 5,135 |
2016-04-22 | $41.60 | $41.71 | $41.43 | $41.70 | $32.78 | 5,959 |
2016-04-21 | $41.84 | $41.84 | $41.52 | $41.55 | $32.67 | 42,897 |
2016-04-20 | $41.72 | $42.00 | $41.72 | $41.84 | $32.89 | 3,389 |
2016-04-19 | $41.76 | $41.83 | $41.64 | $41.73 | $32.81 | 5,464 |
2016-04-18 | $41.21 | $41.49 | $41.21 | $41.46 | $32.59 | 36,665 |
2016-04-15 | $41.05 | $41.25 | $41.03 | $41.06 | $32.28 | 2,103 |
2016-04-14 | $41.23 | $41.30 | $41.11 | $41.13 | $32.34 | 4,007 |
2016-04-13 | $40.94 | $41.16 | $40.94 | $41.08 | $32.29 | 7,127 |
2016-04-12 | $40.54 | $40.86 | $40.51 | $40.86 | $32.12 | 2,607 |
2016-04-11 | $40.53 | $40.65 | $40.39 | $40.40 | $31.76 | 76,368 |
2016-04-08 | $40.54 | $40.54 | $40.15 | $40.21 | $31.61 | 77,535 |
2016-04-07 | $39.90 | $39.90 | $39.76 | $39.76 | $31.26 | 1,740 |
2016-04-06 | $39.95 | $40.11 | $39.88 | $40.11 | $31.53 | 1,686 |
2016-04-05 | $40.05 | $40.05 | $39.92 | $39.96 | $31.42 | 7,348 |
2016-04-04 | $40.77 | $40.77 | $40.40 | $40.40 | $31.76 | 5,582 |
2016-04-01 | $40.20 | $40.68 | $40.20 | $40.62 | $31.93 | 2,258 |
2016-03-31 | $40.98 | $40.98 | $40.80 | $40.82 | $32.09 | 954 |
2016-03-30 | $41.09 | $41.10 | $40.86 | $40.93 | $32.18 | 3,478 |
2016-03-29 | $40.29 | $40.58 | $40.02 | $40.58 | $31.91 | 4,611 |
2016-03-28 | $40.37 | $40.37 | $40.11 | $40.33 | $31.71 | 2,208 |
2016-03-24 | $39.92 | $40.19 | $39.91 | $40.11 | $31.53 | 7,850 |
2016-03-23 | $40.41 | $40.41 | $40.26 | $40.26 | $31.65 | 5,741 |
2016-03-22 | $40.41 | $40.71 | $40.41 | $40.67 | $31.97 | 3,013 |
2016-03-21 | $40.78 | $40.82 | $40.69 | $40.73 | $32.02 | 15,789 |
2016-03-18 | $41.29 | $41.32 | $41.01 | $41.05 | $32.08 | 6,794 |
2016-03-17 | $40.67 | $41.25 | $40.55 | $41.15 | $32.16 | 28,130 |
2016-03-16 | $39.99 | $40.55 | $39.95 | $40.55 | $31.69 | 5,289 |
2016-03-15 | $39.96 | $40.09 | $39.95 | $40.05 | $31.30 | 3,765 |
2016-03-14 | $40.32 | $40.45 | $40.29 | $40.34 | $31.52 | 3,786 |
2016-03-11 | $40.28 | $40.53 | $40.28 | $40.53 | $31.67 | 114,540 |
2016-03-10 | $39.86 | $39.86 | $39.48 | $39.76 | $31.07 | 6,655 |
2016-03-09 | $39.75 | $39.94 | $39.75 | $39.77 | $31.08 | 2,573 |
2016-03-08 | $39.55 | $39.69 | $39.51 | $39.51 | $30.88 | 2,867 |
2016-03-07 | $39.44 | $40.05 | $39.44 | $39.91 | $31.19 | 7,605 |
2016-03-04 | $39.56 | $39.83 | $39.56 | $39.71 | $31.03 | 8,245 |
2016-03-03 | $39.29 | $39.36 | $39.24 | $39.36 | $30.76 | 3,353 |
2016-03-02 | $38.64 | $38.91 | $38.64 | $38.91 | $30.41 | 4,388 |
2016-03-01 | $38.27 | $38.70 | $38.27 | $38.69 | $30.24 | 2,592 |
2016-02-29 | $38.19 | $38.19 | $37.89 | $37.89 | $29.61 | 741 |
2016-02-26 | $38.29 | $38.29 | $37.98 | $38.05 | $29.73 | 4,457 |
2016-02-25 | $37.75 | $38.08 | $37.72 | $38.08 | $29.76 | 4,877 |
2016-02-24 | $37.34 | $37.67 | $37.16 | $37.67 | $29.44 | 29,667 |
2016-02-23 | $38.03 | $38.03 | $37.79 | $37.87 | $29.59 | 25,184 |
2016-02-22 | $38.30 | $38.30 | $38.24 | $38.27 | $29.91 | 832 |
2016-02-19 | $37.74 | $37.83 | $37.58 | $37.81 | $29.55 | 5,259 |
2016-02-18 | $38.06 | $38.07 | $37.91 | $37.91 | $29.63 | 8,999 |
2016-02-17 | $37.71 | $38.09 | $37.71 | $37.93 | $29.64 | 3,033 |
2016-02-16 | $37.03 | $37.31 | $37.03 | $37.31 | $29.16 | 3,210 |
2016-02-12 | $36.38 | $36.82 | $36.38 | $36.82 | $28.77 | 9,418 |
2016-02-11 | $36.17 | $36.28 | $35.87 | $36.20 | $28.29 | 6,864 |
2016-02-10 | $36.99 | $36.99 | $36.52 | $36.54 | $28.55 | 16,510 |
2016-02-09 | $36.63 | $36.78 | $36.45 | $36.65 | $28.64 | 5,315 |
2016-02-08 | $36.80 | $36.95 | $36.70 | $36.95 | $28.88 | 976 |
2016-02-05 | $37.50 | $37.50 | $37.36 | $37.36 | $29.20 | 885 |
2016-02-04 | $37.60 | $37.88 | $37.60 | $37.73 | $29.49 | 4,695 |
2016-02-03 | $37.00 | $37.56 | $36.93 | $37.52 | $29.32 | 39,603 |
2016-02-02 | $37.12 | $37.15 | $36.86 | $36.95 | $28.88 | 22,509 |
2016-02-01 | $37.68 | $37.86 | $37.57 | $37.86 | $29.59 | 31,604 |
2016-01-29 | $37.62 | $37.80 | $37.62 | $37.78 | $29.52 | 2,977 |
2016-01-28 | $37.20 | $37.21 | $37.09 | $37.11 | $29.00 | 1,146 |
2016-01-27 | $36.87 | $37.19 | $36.68 | $36.68 | $28.66 | 15,796 |
2016-01-26 | $36.75 | $36.98 | $36.75 | $36.96 | $28.88 | 4,571 |
2016-01-25 | $36.61 | $36.61 | $36.30 | $36.30 | $28.37 | 6,221 |
2016-01-22 | $36.69 | $36.78 | $36.50 | $36.76 | $28.73 | 5,330 |
2016-01-21 | $36.03 | $36.15 | $35.76 | $35.90 | $28.05 | 2,578 |
2016-01-20 | $35.56 | $35.69 | $34.85 | $35.51 | $27.75 | 13,237 |
2016-01-19 | $36.55 | $36.55 | $36.08 | $36.23 | $28.31 | 8,064 |
2016-01-15 | $36.21 | $36.32 | $35.94 | $36.11 | $28.22 | 5,244 |
2016-01-14 | $36.74 | $37.20 | $36.74 | $37.20 | $29.07 | 49,668 |
2016-01-13 | $37.29 | $37.29 | $36.44 | $36.51 | $28.53 | 46,917 |
2016-01-12 | $37.22 | $37.31 | $36.67 | $37.03 | $28.94 | 8,295 |
2016-01-11 | $37.18 | $37.18 | $36.70 | $37.01 | $28.92 | 8,294 |
2016-01-08 | $37.25 | $37.31 | $36.92 | $36.94 | $28.87 | 8,050 |
2016-01-07 | $37.50 | $37.83 | $37.25 | $37.31 | $29.16 | 5,614 |
2016-01-06 | $38.19 | $38.21 | $38.03 | $38.05 | $29.73 | 2,245 |
2016-01-05 | $38.77 | $38.78 | $38.54 | $38.75 | $30.28 | 5,235 |
2016-01-04 | $38.42 | $38.73 | $38.32 | $38.72 | $30.26 | 10,047 |
2015-12-31 | $39.41 | $39.44 | $39.04 | $39.37 | $30.77 | 27,584 |
2015-12-30 | $39.83 | $39.83 | $39.51 | $39.51 | $30.88 | 15,810 |
2015-12-29 | $39.93 | $39.94 | $39.75 | $39.85 | $31.14 | 122,478 |
2015-12-28 | $39.61 | $39.61 | $39.39 | $39.59 | $30.94 | 5,308 |
2015-12-24 | $39.86 | $39.86 | $39.53 | $39.53 | $30.89 | 26,009 |
2015-12-23 | $39.55 | $39.71 | $39.55 | $39.71 | $31.03 | 9,605 |
2015-12-22 | $38.67 | $39.01 | $38.67 | $39.01 | $30.48 | 6,424 |
2015-12-21 | $38.76 | $38.76 | $38.46 | $38.75 | $30.28 | 9,117 |
2015-12-18 | $39.09 | $39.11 | $38.92 | $38.97 | $30.19 | 164,636 |
2015-12-17 | $39.77 | $39.88 | $39.35 | $39.40 | $30.53 | 7,793 |
2015-12-16 | $39.33 | $39.89 | $39.33 | $39.89 | $30.90 | 4,593 |
2015-12-15 | $39.20 | $39.35 | $39.10 | $39.13 | $30.32 | 19,785 |
2015-12-14 | $38.58 | $38.73 | $38.50 | $38.73 | $30.01 | 60,793 |
2015-12-11 | $39.04 | $39.04 | $38.69 | $38.71 | $29.99 | 8,524 |
2015-12-10 | $39.54 | $39.71 | $39.43 | $39.51 | $30.61 | 6,641 |
2015-12-09 | $39.50 | $40.02 | $39.32 | $39.44 | $30.56 | 5,245 |
2015-12-08 | $39.36 | $39.58 | $39.36 | $39.44 | $30.56 | 4,170 |
2015-12-07 | $39.99 | $40.11 | $39.80 | $39.95 | $30.96 | 15,387 |
2015-12-04 | $40.14 | $40.49 | $40.06 | $40.45 | $31.34 | 13,016 |
2015-12-03 | $40.18 | $40.35 | $39.85 | $40.01 | $31.00 | 80,112 |
2015-12-02 | $40.68 | $40.81 | $40.29 | $40.37 | $31.28 | 14,234 |
2015-12-01 | $40.65 | $40.89 | $40.62 | $40.78 | $31.60 | 7,828 |
2015-11-30 | $40.50 | $40.66 | $40.43 | $40.44 | $31.33 | 2,108 |
2015-11-27 | $40.57 | $40.66 | $40.47 | $40.60 | $31.46 | 2,309 |
2015-11-25 | $40.57 | $40.75 | $40.57 | $40.71 | $31.54 | 25,895 |
2015-11-24 | $40.40 | $40.79 | $40.32 | $40.77 | $31.59 | 13,898 |
2015-11-23 | $40.55 | $40.73 | $40.49 | $40.49 | $31.37 | 10,934 |
2015-11-20 | $40.90 | $40.95 | $40.61 | $40.66 | $31.50 | 28,016 |
2015-11-19 | $40.83 | $40.84 | $40.68 | $40.72 | $31.55 | 10,480 |
2015-11-18 | $40.22 | $40.56 | $40.22 | $40.56 | $31.42 | 4,610 |
2015-11-17 | $40.29 | $40.37 | $40.03 | $40.08 | $31.06 | 3,001 |
2015-11-16 | $39.82 | $40.15 | $39.70 | $40.12 | $31.09 | 35,914 |
2015-11-13 | $39.89 | $39.89 | $39.55 | $39.56 | $30.65 | 23,379 |
2015-11-12 | $40.22 | $40.22 | $40.00 | $40.00 | $30.99 | 3,136 |
2015-11-11 | $40.68 | $40.77 | $40.47 | $40.50 | $31.38 | 10,865 |
2015-11-10 | $40.30 | $40.51 | $40.27 | $40.49 | $31.37 | 5,361 |
2015-11-09 | $40.71 | $40.71 | $40.37 | $40.46 | $31.35 | 37,594 |
2015-11-06 | $41.14 | $41.14 | $40.71 | $40.98 | $31.75 | 3,743 |
2015-11-05 | $41.58 | $41.58 | $41.18 | $41.24 | $31.95 | 1,450 |
2015-11-04 | $41.83 | $41.83 | $41.43 | $41.43 | $32.10 | 933 |
2015-11-03 | $41.40 | $41.87 | $41.40 | $41.76 | $32.36 | 4,771 |
2015-11-02 | $41.22 | $41.49 | $41.21 | $41.49 | $32.15 | 10,932 |
2015-10-30 | $41.03 | $41.21 | $41.03 | $41.03 | $31.79 | 15,176 |
2015-10-29 | $40.92 | $41.18 | $40.92 | $41.07 | $31.82 | 2,499 |
2015-10-28 | $41.22 | $41.43 | $40.99 | $41.20 | $31.93 | 34,338 |
2015-10-27 | $41.16 | $41.16 | $40.94 | $41.01 | $31.78 | 8,946 |
2015-10-26 | $41.58 | $41.58 | $41.35 | $41.35 | $32.04 | 11,741 |
2015-10-23 | $41.64 | $41.68 | $41.61 | $41.65 | $32.27 | 63,352 |
2015-10-22 | $41.31 | $41.54 | $41.31 | $41.52 | $32.17 | 4,383 |
2015-10-21 | $41.20 | $41.20 | $40.92 | $41.00 | $31.77 | 2,387 |
2015-10-20 | $41.01 | $41.16 | $41.00 | $41.12 | $31.86 | 2,883 |
2015-10-19 | $41.30 | $41.30 | $41.02 | $41.09 | $31.84 | 4,890 |
2015-10-16 | $41.30 | $41.50 | $41.30 | $41.50 | $32.16 | 4,897 |
2015-10-15 | $40.96 | $41.41 | $40.91 | $41.41 | $32.08 | 2,975 |
2015-10-14 | $40.86 | $40.86 | $40.67 | $40.68 | $31.52 | 1,630 |
2015-10-13 | $40.64 | $40.87 | $40.49 | $40.52 | $31.40 | 6,837 |
2015-10-12 | $41.16 | $41.24 | $41.04 | $41.14 | $31.88 | 26,484 |
2015-10-09 | $41.28 | $41.29 | $41.05 | $41.05 | $31.81 | 930 |
2015-10-08 | $40.49 | $40.98 | $40.49 | $40.98 | $31.75 | 790 |
2015-10-07 | $40.59 | $40.73 | $40.40 | $40.53 | $31.40 | 5,015 |
2015-10-06 | $40.09 | $40.17 | $39.93 | $40.02 | $31.01 | 13,629 |
2015-10-05 | $39.54 | $39.91 | $39.54 | $39.87 | $30.89 | 11,806 |
2015-10-02 | $38.28 | $39.03 | $38.20 | $39.03 | $30.24 | 8,155 |
2015-10-01 | $38.12 | $38.31 | $38.12 | $38.31 | $29.68 | 10,543 |
2015-09-30 | $38.26 | $38.26 | $38.19 | $38.19 | $29.59 | 865 |
2015-09-29 | $37.57 | $37.74 | $37.56 | $37.67 | $29.19 | 8,779 |
2015-09-28 | $38.08 | $38.08 | $37.62 | $37.62 | $29.15 | 516,222 |
2015-09-25 | $38.64 | $38.64 | $38.16 | $38.41 | $29.76 | 3,569 |
2015-09-24 | $37.97 | $38.27 | $37.89 | $38.20 | $29.60 | 5,451 |
2015-09-23 | $38.44 | $38.49 | $38.34 | $38.34 | $29.71 | 1,617 |
2015-09-22 | $38.51 | $38.57 | $38.35 | $38.53 | $29.85 | 7,961 |
2015-09-21 | $39.40 | $39.40 | $39.21 | $39.26 | $30.42 | 4,500 |
2015-09-18 | $40.01 | $40.22 | $39.78 | $39.78 | $30.43 | 5,132 |
2015-09-17 | $40.49 | $40.99 | $40.43 | $40.69 | $31.12 | 3,288 |
2015-09-16 | $40.35 | $40.65 | $40.34 | $40.65 | $31.09 | 29,973 |
2015-09-15 | $39.70 | $39.91 | $39.66 | $39.91 | $30.53 | 4,459 |
2015-09-14 | $39.61 | $39.61 | $39.52 | $39.58 | $30.28 | 5,147 |
2015-09-11 | $39.56 | $39.75 | $39.49 | $39.74 | $30.40 | 20,598 |
2015-09-10 | $39.57 | $39.99 | $39.54 | $39.84 | $30.47 | 64,099 |
2015-09-09 | $40.22 | $40.22 | $39.70 | $39.70 | $30.37 | 30,964 |
2015-09-08 | $39.63 | $39.86 | $39.46 | $39.82 | $30.46 | 9,831 |
2015-09-04 | $38.89 | $39.01 | $38.60 | $38.85 | $29.72 | 4,242 |
2015-09-03 | $39.56 | $39.93 | $39.45 | $39.54 | $30.25 | 10,572 |
2015-09-02 | $39.48 | $39.48 | $39.03 | $39.41 | $30.15 | 47,366 |
2015-09-01 | $39.19 | $39.31 | $38.92 | $39.00 | $29.83 | 61,268 |
WisdomTree Global High Dividend Fund (DEW) News Headlines
Recent WisdomTree Global High Dividend Fund (DEW) News
Similar Companies to WisdomTree Global High Dividend Fund (DEW) 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 | -- | -- | -- |