WisdomTree Global High Dividend Fund (DEW) Exchange: NYSE ARCA

Data as of March 29, 2024

$50.61 ($0.67) 1.35%

WisdomTree Global High Dividend Fund - Daily Information
Click for more stock information on WisdomTree Global High Dividend Fund.
Daily Information Data
Date March 29, 2024
Open $50.26
Previous Close $50.61
High $50.61
Low $50.26
Adjusted Open $50.26
Previous Adjusted Close $50.61
Adjusted High $50.61
Adjusted Low $50.26

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.

Historical Stock Data for WisdomTree Global High Dividend Fund (DEW)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.