WisdomTree Europe SmallCap Dividend Fund (DFE) Exchange: NYSE ARCA
Data as of June 25, 2025
$68.50 ($-0.73) -1.05%
WisdomTree Europe SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree Europe SmallCap Dividend Fund.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $69.68 |
Previous Close | $68.50 |
High | $71.43 |
Low | $68.50 |
Adjusted Open | $69.68 |
Previous Adjusted Close | $68.50 |
Adjusted High | $71.43 |
Adjusted Low | $68.50 |
About WisdomTree Europe SmallCap Dividend Fund (DFE)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of the small-capitalization segment of the European dividend-paying market. Constituent companies are selected from the WisdomTree Europe Dividend Index, which defines the dividend-paying universe of companies in Europe. The Index is comprised of the companies that compose the bottom 25% (bottom 30% with respect to a company to be deleted) of the market capitalization of the WisdomTree Europe Dividend Index after the 300 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $34 million to $3.6 billion, with an average market capitalization of $1 billion. To be eligible for inclusion in the WisdomTree Europe Dividend Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation and exchange listing in one of the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom (“Europe”); (ii) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. 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. 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 financials, industrial and consumer discretionary sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree Europe SmallCap Dividend Fund (DFE)
Historical Stock Data for WisdomTree Europe SmallCap Dividend Fund (DFE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $69.68 | $71.43 | $68.50 | $68.50 | $68.50 | 3,969 |
2025-06-18 | $69.69 | $69.82 | $69.04 | $69.23 | $69.23 | 33,316 |
2025-06-17 | $70.28 | $70.28 | $69.50 | $69.56 | $69.56 | 8,189 |
2025-06-16 | $70.59 | $70.61 | $70.16 | $70.22 | $70.22 | 8,699 |
2025-06-13 | $69.96 | $70.36 | $69.91 | $70.05 | $70.05 | 9,171 |
2025-06-12 | $70.76 | $70.96 | $70.75 | $70.85 | $70.85 | 3,133 |
2025-06-11 | $70.40 | $70.61 | $70.27 | $70.27 | $70.27 | 3,840 |
2025-06-10 | $70.33 | $70.37 | $69.99 | $70.07 | $70.07 | 5,575 |
2025-06-09 | $69.77 | $70.12 | $69.77 | $69.89 | $69.89 | 6,341 |
2025-06-06 | $69.81 | $69.87 | $69.62 | $69.85 | $69.85 | 12,017 |
2025-06-05 | $69.89 | $69.93 | $69.61 | $69.61 | $69.61 | 6,540 |
2025-06-04 | $69.40 | $69.72 | $69.40 | $69.64 | $69.64 | 7,468 |
2025-06-03 | $69.15 | $69.15 | $69.07 | $69.08 | $69.08 | 1,485 |
2025-06-02 | $69.28 | $69.98 | $69.23 | $69.95 | $69.95 | 5,215 |
2025-05-30 | $69.17 | $69.17 | $68.79 | $68.99 | $68.99 | 24,543 |
2025-05-29 | $69.04 | $69.10 | $68.93 | $69.09 | $69.09 | 5,530 |
2025-05-28 | $68.91 | $68.91 | $68.73 | $68.75 | $68.75 | 1,613 |
2025-05-27 | $69.36 | $69.38 | $69.05 | $69.07 | $69.07 | 24,859 |
2025-05-23 | $67.93 | $68.73 | $67.93 | $68.53 | $68.53 | 13,382 |
2025-05-22 | $68.31 | $68.46 | $68.03 | $68.26 | $68.26 | 13,794 |
2025-05-21 | $68.85 | $69.00 | $68.24 | $68.29 | $68.29 | 12,988 |
2025-05-20 | $68.41 | $68.78 | $68.41 | $68.72 | $68.72 | 2,138 |
2025-05-19 | $67.72 | $68.24 | $67.72 | $68.24 | $68.24 | 4,948 |
2025-05-16 | $67.46 | $67.73 | $67.34 | $67.67 | $67.67 | 13,162 |
2025-05-15 | $67.24 | $67.36 | $67.09 | $67.36 | $67.36 | 2,090 |
2025-05-14 | $67.41 | $67.41 | $67.01 | $67.10 | $67.10 | 6,359 |
2025-05-13 | $66.76 | $67.25 | $66.68 | $67.07 | $67.07 | 8,217 |
2025-05-12 | $66.34 | $66.34 | $65.88 | $66.26 | $66.26 | 14,021 |
2025-05-09 | $66.30 | $66.36 | $66.15 | $66.25 | $66.25 | 6,770 |
2025-05-08 | $66.28 | $66.32 | $65.73 | $65.73 | $65.73 | 14,864 |
2025-05-07 | $66.16 | $66.30 | $66.05 | $66.15 | $66.15 | 13,972 |
2025-05-06 | $66.46 | $66.47 | $66.15 | $66.36 | $66.36 | 15,660 |
2025-05-05 | $66.28 | $66.28 | $65.86 | $65.86 | $65.86 | 17,499 |
2025-05-02 | $65.89 | $66.25 | $65.89 | $66.05 | $66.05 | 12,062 |
2025-05-01 | $65.01 | $65.61 | $64.93 | $65.06 | $65.06 | 8,678 |
2025-04-30 | $64.53 | $65.12 | $64.05 | $64.99 | $64.99 | 8,478 |
2025-04-29 | $64.49 | $64.84 | $64.49 | $64.68 | $64.68 | 9,159 |
2025-04-28 | $64.05 | $64.63 | $64.05 | $64.59 | $64.59 | 16,954 |
2025-04-25 | $63.54 | $63.94 | $63.42 | $63.92 | $63.92 | 6,470 |
2025-04-24 | $62.83 | $63.47 | $62.83 | $63.46 | $63.46 | 12,051 |
2025-04-23 | $62.84 | $62.84 | $62.29 | $62.31 | $62.31 | 3,637 |
2025-04-22 | $61.89 | $62.50 | $61.89 | $62.24 | $62.24 | 9,135 |
2025-04-21 | $61.96 | $61.96 | $60.93 | $61.39 | $61.39 | 11,100 |
2025-04-17 | $61.32 | $61.90 | $61.29 | $61.57 | $61.57 | 9,041 |
2025-04-16 | $60.94 | $61.39 | $60.69 | $60.86 | $60.86 | 15,732 |
2025-04-15 | $60.81 | $61.08 | $60.70 | $60.80 | $60.80 | 15,345 |
2025-04-14 | $59.82 | $60.44 | $59.76 | $60.20 | $60.20 | 4,760 |
2025-04-11 | $58.42 | $59.60 | $58.42 | $59.60 | $59.60 | 6,069 |
2025-04-10 | $58.22 | $58.22 | $57.25 | $58.09 | $58.09 | 6,265 |
2025-04-09 | $55.28 | $60.50 | $54.76 | $58.70 | $58.70 | 13,510 |
2025-04-08 | $56.84 | $56.84 | $54.55 | $54.99 | $54.99 | 9,164 |
2025-04-07 | $54.67 | $56.92 | $54.43 | $55.05 | $55.05 | 6,535 |
2025-04-04 | $57.98 | $57.98 | $56.27 | $56.30 | $56.30 | 52,187 |
2025-04-03 | $60.94 | $61.04 | $60.33 | $60.42 | $60.42 | 6,805 |
2025-04-02 | $60.56 | $61.22 | $60.51 | $61.18 | $61.18 | 12,396 |
2025-04-01 | $61.16 | $61.16 | $60.87 | $60.90 | $60.90 | 6,336 |
2025-03-31 | $60.62 | $60.96 | $60.55 | $60.96 | $60.96 | 9,918 |
2025-03-28 | $62.02 | $62.02 | $61.74 | $61.78 | $61.78 | 5,364 |
2025-03-27 | $61.86 | $62.15 | $61.86 | $61.94 | $61.94 | 20,761 |
2025-03-26 | $62.50 | $62.50 | $61.80 | $61.98 | $61.98 | 3,182 |
2025-03-25 | $62.79 | $62.99 | $62.62 | $62.66 | $62.42 | 14,382 |
2025-03-24 | $62.28 | $62.37 | $62.07 | $62.37 | $62.37 | 12,894 |
2025-03-21 | $62.16 | $62.26 | $62.10 | $62.16 | $62.16 | 14,574 |
2025-03-20 | $62.24 | $62.76 | $62.24 | $62.72 | $62.72 | 25,006 |
2025-03-19 | $62.83 | $63.43 | $62.83 | $63.21 | $63.21 | 8,984 |
2025-03-18 | $62.89 | $63.05 | $62.69 | $63.00 | $63.00 | 14,471 |
2025-03-17 | $62.19 | $62.85 | $62.19 | $62.70 | $62.70 | 3,947 |
2025-03-14 | $61.51 | $62.02 | $61.51 | $62.02 | $62.02 | 16,551 |
2025-03-13 | $60.77 | $60.83 | $60.47 | $60.61 | $60.61 | 4,876 |
2025-03-12 | $61.14 | $61.19 | $60.92 | $61.01 | $61.01 | 3,699 |
2025-03-11 | $60.95 | $61.13 | $60.47 | $60.91 | $60.91 | 10,804 |
2025-03-10 | $61.18 | $61.18 | $60.26 | $60.68 | $60.68 | 4,747 |
2025-03-07 | $61.06 | $62.02 | $61.06 | $62.02 | $62.02 | 6,922 |
2025-03-06 | $61.01 | $61.20 | $60.62 | $60.62 | $60.62 | 15,397 |
2025-03-05 | $60.51 | $61.21 | $60.51 | $61.15 | $61.15 | 28,369 |
2025-03-04 | $58.68 | $59.75 | $58.36 | $59.52 | $59.52 | 11,702 |
2025-03-03 | $59.96 | $60.12 | $59.30 | $59.56 | $59.56 | 4,149 |
2025-02-28 | $59.25 | $59.25 | $58.56 | $58.99 | $58.99 | 2,520 |
2025-02-27 | $59.76 | $59.76 | $59.27 | $59.27 | $59.27 | 1,439 |
2025-02-26 | $60.65 | $60.65 | $60.19 | $60.26 | $60.26 | 698 |
2025-02-25 | $60.28 | $60.47 | $60.22 | $60.46 | $60.46 | 1,075 |
2025-02-24 | $60.21 | $60.22 | $59.92 | $59.92 | $59.92 | 11,507 |
2025-02-21 | $60.24 | $60.28 | $59.85 | $59.91 | $59.91 | 20,769 |
2025-02-20 | $59.93 | $60.09 | $59.82 | $60.09 | $60.09 | 6,477 |
2025-02-19 | $59.83 | $59.90 | $59.70 | $59.83 | $59.83 | 8,337 |
2025-02-18 | $60.27 | $60.30 | $60.24 | $60.28 | $60.28 | 1,198 |
2025-02-14 | $60.44 | $60.44 | $60.20 | $60.23 | $60.23 | 4,900 |
2025-02-13 | $59.40 | $59.82 | $59.18 | $59.82 | $59.82 | 7,528 |
2025-02-12 | $58.75 | $59.31 | $58.75 | $59.22 | $59.22 | 6,631 |
2025-02-11 | $58.74 | $58.97 | $58.73 | $58.97 | $58.97 | 6,316 |
2025-02-10 | $58.45 | $58.60 | $58.45 | $58.56 | $58.56 | 5,694 |
2025-02-07 | $58.77 | $58.77 | $58.14 | $58.14 | $58.14 | 4,491 |
2025-02-06 | $58.57 | $58.75 | $58.54 | $58.68 | $58.68 | 20,728 |
2025-02-05 | $58.34 | $58.62 | $58.34 | $58.59 | $58.59 | 8,944 |
2025-02-04 | $57.74 | $58.13 | $57.74 | $58.10 | $58.10 | 3,917 |
2025-02-03 | $57.02 | $57.55 | $56.88 | $57.39 | $57.39 | 4,502 |
2025-01-31 | $58.33 | $58.77 | $58.10 | $58.12 | $58.12 | 5,615 |
2025-01-30 | $58.47 | $58.63 | $58.22 | $58.34 | $58.34 | 12,007 |
2025-01-29 | $57.76 | $57.92 | $57.62 | $57.81 | $57.81 | 3,774 |
2025-01-28 | $57.74 | $57.74 | $57.44 | $57.70 | $57.70 | 12,099 |
2025-01-27 | $57.50 | $57.67 | $57.42 | $57.53 | $57.53 | 9,148 |
2025-01-24 | $57.48 | $57.58 | $57.41 | $57.44 | $57.44 | 15,645 |
2025-01-23 | $56.96 | $57.22 | $56.94 | $57.18 | $57.18 | 25,624 |
2025-01-22 | $57.26 | $57.26 | $56.91 | $56.91 | $56.91 | 2,651 |
2025-01-21 | $56.96 | $57.31 | $56.90 | $57.28 | $57.28 | 5,752 |
2025-01-17 | $56.07 | $56.34 | $56.03 | $56.05 | $56.05 | 10,712 |
2025-01-16 | $55.79 | $56.22 | $55.78 | $56.12 | $56.12 | 58,297 |
2025-01-15 | $55.90 | $55.90 | $55.73 | $55.85 | $55.85 | 2,483 |
2025-01-14 | $54.76 | $55.00 | $54.70 | $54.97 | $54.97 | 8,576 |
2025-01-13 | $54.22 | $54.53 | $54.22 | $54.53 | $54.53 | 8,191 |
2025-01-10 | $55.20 | $55.20 | $54.70 | $54.84 | $54.84 | 8,411 |
2025-01-08 | $55.46 | $55.59 | $55.35 | $55.58 | $55.58 | 13,806 |
2025-01-07 | $56.90 | $56.90 | $56.25 | $56.25 | $56.25 | 3,595 |
2025-01-06 | $57.02 | $57.31 | $57.00 | $57.05 | $57.05 | 22,757 |
2025-01-03 | $56.64 | $56.64 | $56.46 | $56.60 | $56.60 | 4,731 |
2025-01-02 | $56.60 | $56.61 | $56.12 | $56.27 | $56.27 | 4,652 |
2024-12-31 | $56.63 | $56.63 | $56.32 | $56.58 | $56.58 | 38,558 |
2024-12-30 | $56.59 | $56.69 | $56.30 | $56.53 | $56.39 | 24,714 |
2024-12-27 | $56.60 | $56.75 | $56.52 | $56.68 | $56.54 | 8,337 |
2024-12-26 | $56.76 | $56.95 | $56.60 | $56.93 | $56.79 | 54,411 |
2024-12-24 | $57.17 | $57.31 | $57.17 | $57.30 | $57.30 | 5,840 |
2024-12-23 | $56.55 | $56.87 | $56.55 | $56.87 | $56.87 | 3,625 |
2024-12-20 | $56.04 | $56.86 | $56.04 | $56.59 | $56.59 | 6,843 |
2024-12-19 | $56.68 | $56.68 | $56.13 | $56.18 | $56.18 | 14,718 |
2024-12-18 | $57.62 | $57.63 | $56.23 | $56.25 | $56.25 | 7,712 |
2024-12-17 | $57.65 | $57.65 | $57.34 | $57.42 | $57.42 | 7,914 |
2024-12-16 | $58.00 | $58.34 | $57.87 | $58.14 | $58.14 | 11,538 |
2024-12-13 | $58.63 | $58.63 | $58.30 | $58.42 | $58.42 | 15,285 |
2024-12-12 | $58.84 | $58.92 | $58.47 | $58.51 | $58.51 | 8,698 |
2024-12-11 | $59.15 | $59.19 | $58.86 | $59.13 | $59.13 | 7,937 |
2024-12-10 | $58.90 | $58.95 | $58.76 | $58.82 | $58.82 | 9,588 |
2024-12-09 | $59.00 | $59.13 | $58.68 | $58.69 | $58.69 | 8,145 |
2024-12-06 | $58.96 | $59.00 | $58.52 | $58.67 | $58.67 | 4,516 |
2024-12-05 | $58.72 | $58.87 | $58.69 | $58.73 | $58.73 | 5,055 |
2024-12-04 | $58.17 | $58.53 | $58.09 | $58.34 | $58.34 | 17,820 |
2024-12-03 | $57.72 | $57.78 | $57.56 | $57.67 | $57.67 | 6,115 |
2024-12-02 | $57.54 | $57.68 | $57.22 | $57.56 | $57.56 | 9,366 |
2024-11-29 | $57.65 | $58.00 | $57.61 | $58.00 | $58.00 | 6,400 |
2024-11-27 | $57.30 | $57.64 | $57.30 | $57.64 | $57.64 | 15,574 |
2024-11-26 | $57.32 | $57.32 | $56.85 | $56.90 | $56.90 | 10,329 |
2024-11-25 | $57.56 | $57.79 | $57.42 | $57.61 | $57.61 | 12,576 |
2024-11-22 | $56.86 | $57.26 | $56.86 | $57.18 | $57.18 | 5,286 |
2024-11-21 | $56.90 | $57.07 | $56.73 | $57.04 | $57.04 | 27,968 |
2024-11-20 | $57.22 | $57.32 | $57.09 | $57.30 | $57.30 | 22,890 |
2024-11-19 | $57.28 | $57.73 | $57.28 | $57.73 | $57.73 | 11,743 |
2024-11-18 | $57.53 | $57.89 | $57.53 | $57.81 | $57.81 | 19,917 |
2024-11-15 | $57.79 | $57.85 | $57.59 | $57.67 | $57.67 | 4,761 |
2024-11-14 | $57.73 | $57.90 | $57.46 | $57.46 | $57.46 | 16,783 |
2024-11-13 | $57.54 | $57.54 | $57.25 | $57.30 | $57.30 | 3,860 |
2024-11-12 | $58.21 | $58.21 | $57.36 | $57.67 | $57.67 | 17,444 |
2024-11-11 | $59.10 | $59.10 | $58.86 | $58.94 | $58.94 | 8,116 |
2024-11-08 | $59.06 | $59.06 | $58.58 | $58.88 | $58.88 | 4,064 |
2024-11-07 | $59.47 | $59.71 | $59.41 | $59.66 | $59.66 | 5,724 |
2024-11-06 | $57.98 | $58.50 | $57.98 | $58.34 | $58.34 | 9,564 |
2024-11-05 | $59.10 | $59.35 | $59.10 | $59.35 | $59.35 | 2,157 |
2024-11-04 | $59.24 | $59.31 | $58.86 | $58.86 | $58.86 | 4,667 |
2024-11-01 | $59.01 | $59.01 | $58.92 | $58.92 | $58.92 | 2,527 |
2024-10-31 | $59.42 | $59.47 | $58.93 | $59.12 | $59.12 | 39,885 |
2024-10-30 | $59.55 | $60.21 | $59.55 | $59.60 | $59.60 | 3,640 |
2024-10-29 | $59.62 | $59.74 | $59.60 | $59.64 | $59.64 | 5,624 |
2024-10-28 | $59.96 | $60.36 | $59.96 | $60.21 | $60.21 | 7,131 |
2024-10-25 | $60.12 | $60.22 | $59.72 | $59.78 | $59.78 | 2,853 |
2024-10-24 | $60.31 | $60.31 | $59.89 | $60.09 | $60.09 | 9,840 |
2024-10-23 | $60.27 | $60.27 | $59.84 | $59.95 | $59.95 | 2,227 |
2024-10-22 | $60.67 | $60.96 | $60.67 | $60.89 | $60.89 | 2,066 |
2024-10-21 | $61.21 | $61.21 | $60.69 | $60.69 | $60.69 | 4,333 |
2024-10-18 | $61.57 | $61.69 | $61.56 | $61.68 | $61.68 | 6,605 |
2024-10-17 | $61.38 | $61.38 | $61.24 | $61.24 | $61.24 | 288 |
2024-10-16 | $61.30 | $61.37 | $61.24 | $61.30 | $61.30 | 6,369 |
2024-10-15 | $61.29 | $61.34 | $60.95 | $60.96 | $60.96 | 17,688 |
2024-10-14 | $60.91 | $61.28 | $60.91 | $61.26 | $61.26 | 12,248 |
2024-10-11 | $61.34 | $61.51 | $61.28 | $61.42 | $61.42 | 7,248 |
2024-10-10 | $60.97 | $61.11 | $60.95 | $61.11 | $61.11 | 1,732 |
2024-10-09 | $61.30 | $61.46 | $61.25 | $61.43 | $61.43 | 3,573 |
2024-10-08 | $61.32 | $61.38 | $61.19 | $61.38 | $61.38 | 9,419 |
2024-10-07 | $61.79 | $61.81 | $61.34 | $61.54 | $61.54 | 6,821 |
2024-10-04 | $61.81 | $62.18 | $61.76 | $62.18 | $62.18 | 6,208 |
2024-10-03 | $61.57 | $61.71 | $61.42 | $61.43 | $61.43 | 6,120 |
2024-10-02 | $62.30 | $62.36 | $62.21 | $62.25 | $62.25 | 7,725 |
2024-10-01 | $62.65 | $62.88 | $62.45 | $62.70 | $62.70 | 6,415 |
2024-09-30 | $63.57 | $63.58 | $63.17 | $63.50 | $63.50 | 5,720 |
2024-09-27 | $63.97 | $64.05 | $63.68 | $63.74 | $63.74 | 8,247 |
2024-09-26 | $63.47 | $63.82 | $63.47 | $63.74 | $63.74 | 58,633 |
2024-09-25 | $62.83 | $63.03 | $62.14 | $62.14 | $62.14 | 5,983 |
2024-09-24 | $62.96 | $63.17 | $62.96 | $63.16 | $62.71 | 4,070 |
2024-09-23 | $62.75 | $62.98 | $62.75 | $62.95 | $62.50 | 4,543 |
2024-09-20 | $62.99 | $62.99 | $62.67 | $62.73 | $62.29 | 11,926 |
2024-09-19 | $63.48 | $63.90 | $63.46 | $63.77 | $63.32 | 10,118 |
2024-09-18 | $62.51 | $63.40 | $62.45 | $62.55 | $62.11 | 7,292 |
2024-09-17 | $62.75 | $62.76 | $62.33 | $62.48 | $62.04 | 16,034 |
2024-09-16 | $62.39 | $62.80 | $62.39 | $62.80 | $62.36 | 6,501 |
2024-09-13 | $62.13 | $62.39 | $62.13 | $62.29 | $61.85 | 29,988 |
2024-09-12 | $61.15 | $61.73 | $61.15 | $61.68 | $61.25 | 30,231 |
2024-09-11 | $60.90 | $61.30 | $60.52 | $61.30 | $60.86 | 10,990 |
2024-09-10 | $61.13 | $61.15 | $60.72 | $61.15 | $60.72 | 2,893 |
2024-09-09 | $61.19 | $61.51 | $61.17 | $61.28 | $60.84 | 5,016 |
2024-09-06 | $61.88 | $61.88 | $60.82 | $60.93 | $60.50 | 32,310 |
2024-09-05 | $62.14 | $62.14 | $61.81 | $61.96 | $61.52 | 7,778 |
2024-09-04 | $61.94 | $62.03 | $61.94 | $62.03 | $61.59 | 3,043 |
2024-09-03 | $62.55 | $62.55 | $61.65 | $61.65 | $61.22 | 1,385 |
2024-08-30 | $63.52 | $63.66 | $63.44 | $63.65 | $63.20 | 14,753 |
2024-08-29 | $63.52 | $63.72 | $63.32 | $63.54 | $63.09 | 23,381 |
2024-08-28 | $63.50 | $63.52 | $63.15 | $63.19 | $62.74 | 22,676 |
2024-08-27 | $63.73 | $64.10 | $63.73 | $64.00 | $63.54 | 2,178 |
2024-08-26 | $63.77 | $63.88 | $63.62 | $63.72 | $63.26 | 10,014 |
2024-08-23 | $63.44 | $63.92 | $63.44 | $63.92 | $63.47 | 4,476 |
2024-08-22 | $63.30 | $63.30 | $62.61 | $62.62 | $62.18 | 8,869 |
2024-08-21 | $62.69 | $63.28 | $62.69 | $63.17 | $62.73 | 11,289 |
2024-08-20 | $62.51 | $62.51 | $62.24 | $62.42 | $61.97 | 12,320 |
2024-08-19 | $62.35 | $62.78 | $62.35 | $62.74 | $62.29 | 2,543 |
2024-08-16 | $61.53 | $61.84 | $61.53 | $61.82 | $61.38 | 6,364 |
2024-08-15 | $61.63 | $61.76 | $61.47 | $61.67 | $61.23 | 17,262 |
2024-08-14 | $61.15 | $61.17 | $61.00 | $61.16 | $60.72 | 4,613 |
2024-08-13 | $60.33 | $60.93 | $60.33 | $60.91 | $60.48 | 7,057 |
2024-08-12 | $60.38 | $60.43 | $60.20 | $60.20 | $59.78 | 7,248 |
2024-08-09 | $59.87 | $60.21 | $59.84 | $60.21 | $59.78 | 5,772 |
2024-08-08 | $59.41 | $59.87 | $59.41 | $59.83 | $59.41 | 5,313 |
2024-08-07 | $60.00 | $60.03 | $59.26 | $59.29 | $58.87 | 9,209 |
2024-08-06 | $58.48 | $59.40 | $58.48 | $59.17 | $58.75 | 15,575 |
2024-08-05 | $58.10 | $59.17 | $57.98 | $58.97 | $58.55 | 12,373 |
2024-08-02 | $60.76 | $60.76 | $60.42 | $60.72 | $60.72 | 8,610 |
2024-08-01 | $62.27 | $62.31 | $60.88 | $61.02 | $61.02 | 21,625 |
2024-07-31 | $62.46 | $62.68 | $62.36 | $62.53 | $62.53 | 7,844 |
2024-07-30 | $62.14 | $62.14 | $61.93 | $62.10 | $62.10 | 1,822 |
2024-07-29 | $62.00 | $62.00 | $61.73 | $61.75 | $61.75 | 1,601 |
2024-07-26 | $61.98 | $62.39 | $61.98 | $62.26 | $62.26 | 14,887 |
2024-07-25 | $61.08 | $61.67 | $60.94 | $61.13 | $61.13 | 8,678 |
2024-07-24 | $62.05 | $62.05 | $61.36 | $61.36 | $61.36 | 14,650 |
2024-07-23 | $62.26 | $62.30 | $62.13 | $62.13 | $62.13 | 11,930 |
2024-07-22 | $62.80 | $62.94 | $62.66 | $62.94 | $62.94 | 1,972 |
2024-07-19 | $62.44 | $62.45 | $62.30 | $62.44 | $62.44 | 2,521 |
2024-07-18 | $63.40 | $63.43 | $62.86 | $62.87 | $62.87 | 27,174 |
2024-07-17 | $62.90 | $63.09 | $62.89 | $62.99 | $62.99 | 3,738 |
2024-07-16 | $62.53 | $63.30 | $62.53 | $63.26 | $63.26 | 10,372 |
2024-07-15 | $62.73 | $62.87 | $62.51 | $62.56 | $62.56 | 6,205 |
2024-07-12 | $63.14 | $63.18 | $63.00 | $63.00 | $63.00 | 8,481 |
2024-07-11 | $62.14 | $62.53 | $62.14 | $62.48 | $62.48 | 5,343 |
2024-07-10 | $61.47 | $61.76 | $61.36 | $61.76 | $61.76 | 3,296 |
2024-07-09 | $61.19 | $61.19 | $60.96 | $61.18 | $61.18 | 52,755 |
2024-07-08 | $61.86 | $61.92 | $61.59 | $61.60 | $61.60 | 3,164 |
2024-07-05 | $62.14 | $62.14 | $61.74 | $61.97 | $61.97 | 4,568 |
2024-07-03 | $60.61 | $61.08 | $60.61 | $61.00 | $61.00 | 8,204 |
2024-07-02 | $59.75 | $60.10 | $59.75 | $60.09 | $60.09 | 5,369 |
2024-07-01 | $59.86 | $59.87 | $59.73 | $59.75 | $59.75 | 4,083 |
2024-06-28 | $59.50 | $59.58 | $59.34 | $59.58 | $59.58 | 6,569 |
2024-06-27 | $59.67 | $60.04 | $59.60 | $59.61 | $59.61 | 16,560 |
2024-06-26 | $59.22 | $59.53 | $59.22 | $59.36 | $59.36 | 34,474 |
2024-06-25 | $60.06 | $60.10 | $59.87 | $60.04 | $60.04 | 36,900 |
2024-06-24 | $62.01 | $62.15 | $61.94 | $62.08 | $60.75 | 4,338 |
2024-06-21 | $61.31 | $61.45 | $61.31 | $61.36 | $61.36 | 4,901 |
2024-06-20 | $61.89 | $62.05 | $61.88 | $61.98 | $61.98 | 4,658 |
2024-06-18 | $61.48 | $61.91 | $61.48 | $61.91 | $61.91 | 6,348 |
2024-06-17 | $60.93 | $61.44 | $60.85 | $61.44 | $61.44 | 16,608 |
2024-06-14 | $60.59 | $60.71 | $60.36 | $60.67 | $60.67 | 17,493 |
2024-06-13 | $62.36 | $62.36 | $61.55 | $61.69 | $61.69 | 3,362 |
2024-06-12 | $63.14 | $63.30 | $62.88 | $62.93 | $62.93 | 5,090 |
2024-06-11 | $61.95 | $61.95 | $61.69 | $61.85 | $61.85 | 48,952 |
2024-06-10 | $62.31 | $62.77 | $62.26 | $62.70 | $62.70 | 11,631 |
2024-06-07 | $62.85 | $62.85 | $62.58 | $62.58 | $62.58 | 14,264 |
2024-06-06 | $63.50 | $63.78 | $63.48 | $63.73 | $63.73 | 19,927 |
2024-06-05 | $63.52 | $63.79 | $63.52 | $63.78 | $63.78 | 2,866 |
2024-06-04 | $63.48 | $63.60 | $63.36 | $63.56 | $63.56 | 7,327 |
2024-06-03 | $64.05 | $64.18 | $63.91 | $64.18 | $64.18 | 21,718 |
2024-05-31 | $63.78 | $63.96 | $63.57 | $63.96 | $63.96 | 10,724 |
2024-05-30 | $63.29 | $63.53 | $63.29 | $63.43 | $63.43 | 6,309 |
2024-05-29 | $62.86 | $62.86 | $62.45 | $62.45 | $62.45 | 8,971 |
2024-05-28 | $64.15 | $64.15 | $63.64 | $63.72 | $63.72 | 5,416 |
2024-05-24 | $63.51 | $63.63 | $63.51 | $63.57 | $63.57 | 7,605 |
2024-05-23 | $63.52 | $63.52 | $62.62 | $62.70 | $62.70 | 3,860 |
2024-05-22 | $63.23 | $63.28 | $62.83 | $62.94 | $62.94 | 7,765 |
2024-05-21 | $63.38 | $63.49 | $63.30 | $63.48 | $63.48 | 15,496 |
2024-05-20 | $63.53 | $63.60 | $63.43 | $63.43 | $63.43 | 3,548 |
2024-05-17 | $63.04 | $63.35 | $63.03 | $63.33 | $63.33 | 11,229 |
2024-05-16 | $63.07 | $63.14 | $62.98 | $62.98 | $62.98 | 47,112 |
2024-05-15 | $62.92 | $63.16 | $62.92 | $63.13 | $63.13 | 17,757 |
2024-05-14 | $62.40 | $62.54 | $62.30 | $62.54 | $62.54 | 19,528 |
2024-05-13 | $61.96 | $61.96 | $61.83 | $61.88 | $61.88 | 3,004 |
2024-05-10 | $61.77 | $61.84 | $61.65 | $61.70 | $61.70 | 3,617 |
2024-05-09 | $61.00 | $61.43 | $61.00 | $61.40 | $61.40 | 4,279 |
2024-05-08 | $60.55 | $60.87 | $60.55 | $60.87 | $60.87 | 6,995 |
2024-05-07 | $60.86 | $60.91 | $60.69 | $60.77 | $60.77 | 6,376 |
2024-05-06 | $60.42 | $60.60 | $60.40 | $60.54 | $60.54 | 8,601 |
2024-05-03 | $60.19 | $60.31 | $60.04 | $60.05 | $60.05 | 5,808 |
2024-05-02 | $59.42 | $59.76 | $59.33 | $59.69 | $59.69 | 3,002 |
2024-05-01 | $58.97 | $59.67 | $58.89 | $58.89 | $58.89 | 5,753 |
2024-04-30 | $59.54 | $59.54 | $59.08 | $59.08 | $59.08 | 3,573 |
2024-04-29 | $59.29 | $59.89 | $59.29 | $59.84 | $59.84 | 9,371 |
2024-04-26 | $58.90 | $59.01 | $58.84 | $59.01 | $59.01 | 16,534 |
2024-04-25 | $57.90 | $58.36 | $57.90 | $58.32 | $58.32 | 30,310 |
2024-04-24 | $58.45 | $58.58 | $58.31 | $58.54 | $58.54 | 79,511 |
2024-04-23 | $58.09 | $58.72 | $58.09 | $58.64 | $58.64 | 11,978 |
2024-04-22 | $57.71 | $58.14 | $57.70 | $57.97 | $57.97 | 10,072 |
2024-04-19 | $57.36 | $57.51 | $57.25 | $57.33 | $57.33 | 2,771 |
2024-04-18 | $57.49 | $57.73 | $57.33 | $57.38 | $57.38 | 14,054 |
2024-04-17 | $57.99 | $57.99 | $57.40 | $57.60 | $57.60 | 22,166 |
2024-04-16 | $57.66 | $57.66 | $57.24 | $57.49 | $57.49 | 6,429 |
2024-04-15 | $59.03 | $59.03 | $58.05 | $58.19 | $58.19 | 29,334 |
2024-04-12 | $59.04 | $59.22 | $58.42 | $58.46 | $58.46 | 104,005 |
2024-04-11 | $59.29 | $59.69 | $59.20 | $59.60 | $59.60 | 14,054 |
2024-04-10 | $59.32 | $59.47 | $59.10 | $59.29 | $59.29 | 9,499 |
2024-04-09 | $60.61 | $60.61 | $60.00 | $60.09 | $60.09 | 22,159 |
2024-04-08 | $60.30 | $60.31 | $60.19 | $60.29 | $60.29 | 5,337 |
2024-04-05 | $59.35 | $59.75 | $59.35 | $59.67 | $59.67 | 9,615 |
2024-04-04 | $60.26 | $60.29 | $59.35 | $59.44 | $59.44 | 12,895 |
2024-04-03 | $59.26 | $59.85 | $59.23 | $59.77 | $59.77 | 20,822 |
2024-04-02 | $59.10 | $59.27 | $59.09 | $59.18 | $59.18 | 15,021 |
2024-04-01 | $59.90 | $59.90 | $59.45 | $59.66 | $59.66 | 18,179 |
2024-03-28 | $59.78 | $59.78 | $59.70 | $59.75 | $59.75 | 3,755 |
2024-03-27 | $59.40 | $59.78 | $59.40 | $59.78 | $59.78 | 23,022 |
2024-03-26 | $59.20 | $59.23 | $59.03 | $59.07 | $59.07 | 37,788 |
2024-03-25 | $58.76 | $59.06 | $58.76 | $58.94 | $58.94 | 4,843 |
2024-03-22 | $58.92 | $58.92 | $58.73 | $58.80 | $58.80 | 24,249 |
2024-03-21 | $59.44 | $59.47 | $59.32 | $59.39 | $59.17 | 4,555 |
2024-03-20 | $58.64 | $59.63 | $58.64 | $59.62 | $59.40 | 9,744 |
2024-03-19 | $58.80 | $58.89 | $58.71 | $58.78 | $58.57 | 22,395 |
2024-03-18 | $58.96 | $58.96 | $58.67 | $58.69 | $58.48 | 3,035 |
2024-03-15 | $58.91 | $59.04 | $58.91 | $59.03 | $58.82 | 31,711 |
2024-03-14 | $59.60 | $59.60 | $58.86 | $58.98 | $58.76 | 7,684 |
2024-03-13 | $59.50 | $59.67 | $59.47 | $59.48 | $59.27 | 22,983 |
2024-03-12 | $59.17 | $59.50 | $59.17 | $59.50 | $59.28 | 66,236 |
2024-03-11 | $59.22 | $59.30 | $59.04 | $59.30 | $59.08 | 4,740 |
2024-03-08 | $59.65 | $59.74 | $59.24 | $59.36 | $59.14 | 15,481 |
2024-03-07 | $59.27 | $59.59 | $59.27 | $59.52 | $59.30 | 3,851 |
2024-03-06 | $58.80 | $58.99 | $58.72 | $58.84 | $58.62 | 13,663 |
2024-03-05 | $58.37 | $58.37 | $58.06 | $58.19 | $57.97 | 4,086 |
2024-03-04 | $58.19 | $58.30 | $58.16 | $58.20 | $57.99 | 4,012 |
2024-03-01 | $58.50 | $58.59 | $58.49 | $58.56 | $58.56 | 6,886 |
2024-02-29 | $58.09 | $58.15 | $57.72 | $58.01 | $58.01 | 4,486 |
2024-02-28 | $57.66 | $57.84 | $57.56 | $57.75 | $57.75 | 3,431 |
2024-02-27 | $57.98 | $58.24 | $57.98 | $58.23 | $58.23 | 3,152 |
2024-02-26 | $58.00 | $58.09 | $57.97 | $58.09 | $58.09 | 9,493 |
2024-02-23 | $58.02 | $58.16 | $58.01 | $58.10 | $58.10 | 6,741 |
2024-02-22 | $58.20 | $58.34 | $58.17 | $58.34 | $58.34 | 2,064 |
2024-02-21 | $57.76 | $57.97 | $57.73 | $57.97 | $57.97 | 8,022 |
2024-02-20 | $57.97 | $57.97 | $57.73 | $57.78 | $57.78 | 2,634 |
2024-02-16 | $57.81 | $58.03 | $57.81 | $57.85 | $57.85 | 2,428 |
2024-02-15 | $57.32 | $57.70 | $57.32 | $57.70 | $57.70 | 2,636 |
2024-02-14 | $56.98 | $57.19 | $56.91 | $57.19 | $57.19 | 6,159 |
2024-02-13 | $56.57 | $56.65 | $56.10 | $56.26 | $56.26 | 8,634 |
2024-02-12 | $57.63 | $57.76 | $57.57 | $57.65 | $57.65 | 3,949 |
2024-02-09 | $57.30 | $57.44 | $57.15 | $57.42 | $57.42 | 4,394 |
2024-02-08 | $57.37 | $57.46 | $57.32 | $57.40 | $57.40 | 10,012 |
2024-02-07 | $57.18 | $57.23 | $57.05 | $57.18 | $57.18 | 11,340 |
2024-02-06 | $56.83 | $57.34 | $56.83 | $57.34 | $57.34 | 2,642 |
2024-02-05 | $56.65 | $56.68 | $56.43 | $56.60 | $56.60 | 11,083 |
2024-02-02 | $57.45 | $57.49 | $57.21 | $57.49 | $57.49 | 2,402 |
2024-02-01 | $57.89 | $58.28 | $57.83 | $58.28 | $58.28 | 15,411 |
2024-01-31 | $58.35 | $58.61 | $57.79 | $57.84 | $57.84 | 16,932 |
2024-01-30 | $58.04 | $58.13 | $57.95 | $58.09 | $58.09 | 7,513 |
2024-01-29 | $57.94 | $58.37 | $57.82 | $58.34 | $58.34 | 9,802 |
2024-01-26 | $58.43 | $58.49 | $58.31 | $58.31 | $58.31 | 3,455 |
2024-01-25 | $57.94 | $57.94 | $57.75 | $57.92 | $57.92 | 10,144 |
2024-01-24 | $57.88 | $58.03 | $57.66 | $57.68 | $57.68 | 6,056 |
2024-01-23 | $57.39 | $57.39 | $56.96 | $57.23 | $57.23 | 6,994 |
2024-01-22 | $57.30 | $57.46 | $57.29 | $57.38 | $57.38 | 5,127 |
2024-01-19 | $56.61 | $56.98 | $56.61 | $56.98 | $56.98 | 12,104 |
2024-01-18 | $56.95 | $57.16 | $56.77 | $57.16 | $57.16 | 16,856 |
2024-01-17 | $56.15 | $56.69 | $56.15 | $56.69 | $56.69 | 6,867 |
2024-01-16 | $57.38 | $57.49 | $57.03 | $57.13 | $57.13 | 46,102 |
2024-01-12 | $58.54 | $58.70 | $58.25 | $58.36 | $58.36 | 11,927 |
2024-01-11 | $58.13 | $58.19 | $57.51 | $58.00 | $58.00 | 4,463 |
2024-01-10 | $58.09 | $58.32 | $58.03 | $58.27 | $58.27 | 17,698 |
2024-01-09 | $58.16 | $58.16 | $58.11 | $58.12 | $58.12 | 1,787 |
2024-01-08 | $58.55 | $58.82 | $58.55 | $58.77 | $58.77 | 2,830 |
2024-01-05 | $57.79 | $58.45 | $57.77 | $57.99 | $57.99 | 7,590 |
2024-01-04 | $57.95 | $58.53 | $57.95 | $58.27 | $58.27 | 5,628 |
2024-01-03 | $57.60 | $57.86 | $57.48 | $57.70 | $57.70 | 10,129 |
2024-01-02 | $58.84 | $58.89 | $58.44 | $58.44 | $58.44 | 60,926 |
2023-12-29 | $59.60 | $59.86 | $59.59 | $59.63 | $59.63 | 34,675 |
2023-12-28 | $59.97 | $60.10 | $59.77 | $59.79 | $59.79 | 11,283 |
2023-12-27 | $59.86 | $60.33 | $59.86 | $60.25 | $60.16 | 18,057 |
2023-12-26 | $59.69 | $60.06 | $59.69 | $60.03 | $59.94 | 11,706 |
2023-12-22 | $59.53 | $59.73 | $59.43 | $59.54 | $59.45 | 181,449 |
2023-12-21 | $59.18 | $59.44 | $59.06 | $59.43 | $59.07 | 2,723 |
2023-12-20 | $59.04 | $59.20 | $58.48 | $58.48 | $58.12 | 30,426 |
2023-12-19 | $58.62 | $58.93 | $58.54 | $58.91 | $58.55 | 11,771 |
2023-12-18 | $58.07 | $58.07 | $57.82 | $57.95 | $57.59 | 47,443 |
2023-12-15 | $57.96 | $58.05 | $57.72 | $57.72 | $57.36 | 5,822 |
2023-12-14 | $57.67 | $58.19 | $57.67 | $57.96 | $57.60 | 37,157 |
2023-12-13 | $55.29 | $56.06 | $54.89 | $56.02 | $55.67 | 79,227 |
2023-12-12 | $55.16 | $55.23 | $54.93 | $55.21 | $54.87 | 4,795 |
2023-12-11 | $55.39 | $55.65 | $55.39 | $55.64 | $55.64 | 8,858 |
2023-12-08 | $55.29 | $55.69 | $55.29 | $55.62 | $55.62 | 3,131 |
2023-12-07 | $55.18 | $55.43 | $55.09 | $55.39 | $55.39 | 5,576 |
2023-12-06 | $55.27 | $55.36 | $54.89 | $54.89 | $54.89 | 2,888 |
2023-12-05 | $55.02 | $55.11 | $54.91 | $54.93 | $54.93 | 6,308 |
2023-12-04 | $54.72 | $54.92 | $54.59 | $54.85 | $54.85 | 16,585 |
2023-12-01 | $54.78 | $55.61 | $54.74 | $55.56 | $55.56 | 7,575 |
2023-11-30 | $54.92 | $55.02 | $54.77 | $54.89 | $54.89 | 25,853 |
2023-11-29 | $55.55 | $55.71 | $55.55 | $55.59 | $55.59 | 9,815 |
2023-11-28 | $54.99 | $55.39 | $54.92 | $55.24 | $55.24 | 37,773 |
2023-11-27 | $55.14 | $55.15 | $54.98 | $55.12 | $55.12 | 10,345 |
2023-11-24 | $54.95 | $55.22 | $54.95 | $55.22 | $55.22 | 5,104 |
2023-11-22 | $54.47 | $54.56 | $54.31 | $54.56 | $54.56 | 4,316 |
2023-11-21 | $54.79 | $54.80 | $54.30 | $54.40 | $54.40 | 43,427 |
2023-11-20 | $54.91 | $55.23 | $54.87 | $55.14 | $55.14 | 10,678 |
2023-11-17 | $54.47 | $54.83 | $54.36 | $54.83 | $54.83 | 9,926 |
2023-11-16 | $54.04 | $54.11 | $53.63 | $53.76 | $53.76 | 14,401 |
2023-11-15 | $54.68 | $54.71 | $54.52 | $54.55 | $54.55 | 20,950 |
2023-11-14 | $53.73 | $54.69 | $53.73 | $54.60 | $54.60 | 16,004 |
2023-11-13 | $51.83 | $52.24 | $51.82 | $52.19 | $52.19 | 9,410 |
2023-11-10 | $51.64 | $52.16 | $51.54 | $52.14 | $52.14 | 12,469 |
2023-11-09 | $52.49 | $52.60 | $52.00 | $52.00 | $52.00 | 60,457 |
2023-11-08 | $51.81 | $52.01 | $51.79 | $51.85 | $51.85 | 15,005 |
2023-11-07 | $51.46 | $51.67 | $51.42 | $51.59 | $51.59 | 64,333 |
2023-11-06 | $52.47 | $52.47 | $51.88 | $51.92 | $51.92 | 23,743 |
2023-11-03 | $52.51 | $52.75 | $52.48 | $52.62 | $52.62 | 11,251 |
2023-11-02 | $51.59 | $51.64 | $51.40 | $51.61 | $51.61 | 9,718 |
2023-11-01 | $49.77 | $50.25 | $49.67 | $50.25 | $50.25 | 49,295 |
2023-10-31 | $49.84 | $50.09 | $49.84 | $50.09 | $50.09 | 9,061 |
2023-10-30 | $49.64 | $49.77 | $49.53 | $49.75 | $49.75 | 24,023 |
2023-10-27 | $49.30 | $49.30 | $48.81 | $48.87 | $48.87 | 4,831 |
2023-10-26 | $48.96 | $48.99 | $48.58 | $48.81 | $48.81 | 5,037 |
2023-10-25 | $49.05 | $49.05 | $48.61 | $48.64 | $48.64 | 9,234 |
2023-10-24 | $49.75 | $49.90 | $49.57 | $49.78 | $49.78 | 124,390 |
2023-10-23 | $49.21 | $50.00 | $49.08 | $49.72 | $49.72 | 22,824 |
2023-10-20 | $49.80 | $49.93 | $49.72 | $49.73 | $49.73 | 12,819 |
2023-10-19 | $50.37 | $50.49 | $50.02 | $50.08 | $50.08 | 7,938 |
2023-10-18 | $50.83 | $50.83 | $50.35 | $50.35 | $50.35 | 7,361 |
2023-10-17 | $50.93 | $51.67 | $50.93 | $51.45 | $51.45 | 14,855 |
2023-10-16 | $51.20 | $51.39 | $51.16 | $51.39 | $51.39 | 8,195 |
2023-10-13 | $51.35 | $51.38 | $50.90 | $50.92 | $50.92 | 4,422 |
2023-10-12 | $52.45 | $52.45 | $51.59 | $51.80 | $51.80 | 6,783 |
2023-10-11 | $52.50 | $52.50 | $52.00 | $52.33 | $52.33 | 12,403 |
2023-10-10 | $52.00 | $52.37 | $52.00 | $52.16 | $52.16 | 6,325 |
2023-10-09 | $50.97 | $51.40 | $50.92 | $51.35 | $51.35 | 1,941 |
2023-10-06 | $50.72 | $51.56 | $50.72 | $51.49 | $51.49 | 16,222 |
2023-10-05 | $50.54 | $50.83 | $50.52 | $50.78 | $50.78 | 8,196 |
2023-10-04 | $50.50 | $50.53 | $49.93 | $50.29 | $50.29 | 20,987 |
2023-10-03 | $50.76 | $50.88 | $50.37 | $50.51 | $50.51 | 22,417 |
2023-10-02 | $52.04 | $52.04 | $51.27 | $51.35 | $51.35 | 6,763 |
2023-09-29 | $52.96 | $52.96 | $52.41 | $52.47 | $52.47 | 30,840 |
2023-09-28 | $51.86 | $52.28 | $51.79 | $52.09 | $52.09 | 12,833 |
2023-09-27 | $51.90 | $51.90 | $51.29 | $51.63 | $51.63 | 59,497 |
2023-09-26 | $52.05 | $52.13 | $51.72 | $51.73 | $51.73 | 4,599 |
2023-09-25 | $52.33 | $52.54 | $52.16 | $52.49 | $52.49 | 35,610 |
2023-09-22 | $53.85 | $53.85 | $53.52 | $53.57 | $53.57 | 4,239 |
2023-09-21 | $53.99 | $53.99 | $53.60 | $53.60 | $53.60 | 28,481 |
2023-09-20 | $54.68 | $54.79 | $54.09 | $54.09 | $54.09 | 2,833 |
2023-09-19 | $53.86 | $53.97 | $53.84 | $53.96 | $53.96 | 1,662 |
2023-09-18 | $53.96 | $54.00 | $53.84 | $53.89 | $53.89 | 1,625 |
2023-09-15 | $54.45 | $54.58 | $54.17 | $54.23 | $54.23 | 7,194 |
2023-09-14 | $54.27 | $54.58 | $54.00 | $54.56 | $54.56 | 28,750 |
2023-09-13 | $54.10 | $54.17 | $53.95 | $54.00 | $54.00 | 7,923 |
2023-09-12 | $54.12 | $54.33 | $54.11 | $54.23 | $54.23 | 4,293 |
2023-09-11 | $54.47 | $54.69 | $54.47 | $54.66 | $54.66 | 2,035 |
2023-09-08 | $54.06 | $54.14 | $53.95 | $53.95 | $53.95 | 2,620 |
2023-09-07 | $54.07 | $54.16 | $53.94 | $53.99 | $53.99 | 7,117 |
2023-09-06 | $54.79 | $54.79 | $54.34 | $54.49 | $54.49 | 3,595 |
2023-09-05 | $55.06 | $55.06 | $54.60 | $54.66 | $54.66 | 10,539 |
2023-09-01 | $55.65 | $55.65 | $55.02 | $55.10 | $55.10 | 1,546 |
2023-08-31 | $55.41 | $55.50 | $55.14 | $55.31 | $55.31 | 12,603 |
2023-08-30 | $55.69 | $55.69 | $55.41 | $55.49 | $55.49 | 3,130 |
2023-08-29 | $54.51 | $55.40 | $54.47 | $55.35 | $55.35 | 7,964 |
2023-08-28 | $54.28 | $54.58 | $54.28 | $54.55 | $54.55 | 3,520 |
2023-08-25 | $54.07 | $54.08 | $53.58 | $53.98 | $53.98 | 4,538 |
2023-08-24 | $54.11 | $54.13 | $53.57 | $53.57 | $53.57 | 5,002 |
2023-08-23 | $54.12 | $54.47 | $54.11 | $54.46 | $54.46 | 7,525 |
2023-08-22 | $54.45 | $54.45 | $54.13 | $54.18 | $54.18 | 6,019 |
2023-08-21 | $54.37 | $54.37 | $54.07 | $54.33 | $54.33 | 1,763 |
2023-08-18 | $54.17 | $54.62 | $54.10 | $54.59 | $54.59 | 1,771 |
2023-08-17 | $55.53 | $55.58 | $54.88 | $55.00 | $55.00 | 6,107 |
2023-08-16 | $55.62 | $55.73 | $55.22 | $55.30 | $55.30 | 5,751 |
2023-08-15 | $56.00 | $56.11 | $55.52 | $55.54 | $55.54 | 5,210 |
2023-08-14 | $56.07 | $56.28 | $56.07 | $56.28 | $56.28 | 1,700 |
2023-08-11 | $56.24 | $56.43 | $56.11 | $56.18 | $56.18 | 2,380 |
2023-08-10 | $57.03 | $57.03 | $56.44 | $56.46 | $56.46 | 6,797 |
2023-08-09 | $56.63 | $56.87 | $56.63 | $56.73 | $56.73 | 5,116 |
2023-08-08 | $56.21 | $56.53 | $56.11 | $56.53 | $56.53 | 5,032 |
2023-08-07 | $56.84 | $57.04 | $56.66 | $57.04 | $57.04 | 6,031 |
2023-08-04 | $56.86 | $57.11 | $56.61 | $56.63 | $56.63 | 6,395 |
2023-08-03 | $56.18 | $56.53 | $56.18 | $56.40 | $56.40 | 4,429 |
2023-08-02 | $56.75 | $56.75 | $56.40 | $56.44 | $56.44 | 6,813 |
2023-08-01 | $57.39 | $57.45 | $57.24 | $57.42 | $57.42 | 4,434 |
2023-07-31 | $57.87 | $58.11 | $57.74 | $57.78 | $57.78 | 4,392 |
2023-07-28 | $57.51 | $57.74 | $57.38 | $57.48 | $57.48 | 6,548 |
2023-07-27 | $58.14 | $58.14 | $57.28 | $57.33 | $57.33 | 17,692 |
2023-07-26 | $57.60 | $58.23 | $57.60 | $58.10 | $58.10 | 14,869 |
2023-07-25 | $57.66 | $58.00 | $57.66 | $57.98 | $57.98 | 4,815 |
2023-07-24 | $57.66 | $57.69 | $57.52 | $57.59 | $57.59 | 2,054 |
2023-07-21 | $57.79 | $57.79 | $57.58 | $57.67 | $57.67 | 2,483 |
2023-07-20 | $58.46 | $58.50 | $57.92 | $58.05 | $58.05 | 3,604 |
2023-07-19 | $58.47 | $58.55 | $58.37 | $58.53 | $58.53 | 2,674 |
2023-07-18 | $57.92 | $58.23 | $57.92 | $58.23 | $58.23 | 8,193 |
2023-07-17 | $57.63 | $57.90 | $57.63 | $57.83 | $57.83 | 6,659 |
2023-07-14 | $58.42 | $58.42 | $58.02 | $58.02 | $58.02 | 3,727 |
2023-07-13 | $58.40 | $58.78 | $58.40 | $58.78 | $58.78 | 2,308 |
2023-07-12 | $57.59 | $57.99 | $57.59 | $57.97 | $57.97 | 8,437 |
2023-07-11 | $56.03 | $56.48 | $56.03 | $56.48 | $56.48 | 23,970 |
2023-07-10 | $55.26 | $55.68 | $55.26 | $55.67 | $55.67 | 3,203 |
2023-07-07 | $54.82 | $55.70 | $54.82 | $55.58 | $55.58 | 23,038 |
2023-07-06 | $54.81 | $54.81 | $54.37 | $54.63 | $54.63 | 5,446 |
2023-07-05 | $55.60 | $55.66 | $55.28 | $55.29 | $55.29 | 47,149 |
2023-07-03 | $55.88 | $56.14 | $55.88 | $56.11 | $56.11 | 5,336 |
2023-06-30 | $55.89 | $56.00 | $55.78 | $55.84 | $55.84 | 10,073 |
2023-06-29 | $54.97 | $55.18 | $54.92 | $55.16 | $55.16 | 37,968 |
2023-06-28 | $55.23 | $55.36 | $55.13 | $55.24 | $55.24 | 58,319 |
2023-06-27 | $54.87 | $55.26 | $54.84 | $55.23 | $55.23 | 13,179 |
2023-06-26 | $54.85 | $55.00 | $54.85 | $54.91 | $54.91 | 48,255 |
2023-06-23 | $56.37 | $56.51 | $56.31 | $56.38 | $54.85 | 12,311 |
2023-06-22 | $57.30 | $57.32 | $57.20 | $57.26 | $55.71 | 5,196 |
2023-06-21 | $57.62 | $57.99 | $57.62 | $57.84 | $56.27 | 8,388 |
2023-06-20 | $57.89 | $57.92 | $57.64 | $57.85 | $56.29 | 5,073 |
2023-06-16 | $59.30 | $59.33 | $58.94 | $58.94 | $58.94 | 2,622 |
2023-06-15 | $58.70 | $59.26 | $58.70 | $59.18 | $59.18 | 17,398 |
2023-06-14 | $59.10 | $59.22 | $58.55 | $58.81 | $58.81 | 9,406 |
2023-06-13 | $58.62 | $58.82 | $58.62 | $58.79 | $58.79 | 9,395 |
2023-06-12 | $58.21 | $58.25 | $58.01 | $58.21 | $58.21 | 11,622 |
2023-06-09 | $57.95 | $58.08 | $57.93 | $58.00 | $58.00 | 3,550 |
2023-06-08 | $57.71 | $58.03 | $57.63 | $58.02 | $58.02 | 14,170 |
2023-06-07 | $57.53 | $57.78 | $57.33 | $57.35 | $57.35 | 5,362 |
2023-06-06 | $57.12 | $57.54 | $57.08 | $57.38 | $57.38 | 812,393 |
2023-06-05 | $57.56 | $57.59 | $57.38 | $57.47 | $57.47 | 8,445 |
2023-06-02 | $57.79 | $57.79 | $57.62 | $57.73 | $57.73 | 8,057 |
2023-06-01 | $56.37 | $57.02 | $56.37 | $56.93 | $56.93 | 31,569 |
2023-05-31 | $56.13 | $56.25 | $55.80 | $56.25 | $56.25 | 20,331 |
2023-05-30 | $57.03 | $57.03 | $56.47 | $56.63 | $56.63 | 35,210 |
2023-05-26 | $56.76 | $56.88 | $56.62 | $56.87 | $56.87 | 18,901 |
2023-05-25 | $56.85 | $56.85 | $56.42 | $56.61 | $56.61 | 18,296 |
2023-05-24 | $57.29 | $57.30 | $57.06 | $57.07 | $57.07 | 15,101 |
2023-05-23 | $58.32 | $58.44 | $58.02 | $58.06 | $58.06 | 14,158 |
2023-05-22 | $58.49 | $58.61 | $58.37 | $58.53 | $58.53 | 33,912 |
2023-05-19 | $58.75 | $58.81 | $58.65 | $58.78 | $58.78 | 11,214 |
2023-05-18 | $58.46 | $58.46 | $58.06 | $58.43 | $58.43 | 27,728 |
2023-05-17 | $58.31 | $58.77 | $58.21 | $58.71 | $58.71 | 6,470 |
2023-05-16 | $59.01 | $59.01 | $58.60 | $58.60 | $58.60 | 9,487 |
2023-05-15 | $59.36 | $59.62 | $59.18 | $59.50 | $59.50 | 24,945 |
2023-05-12 | $59.25 | $59.25 | $58.75 | $58.87 | $58.87 | 2,726 |
2023-05-11 | $59.12 | $59.30 | $59.12 | $59.29 | $59.29 | 5,201 |
2023-05-10 | $59.85 | $59.85 | $59.22 | $59.59 | $59.59 | 7,206 |
2023-05-09 | $59.38 | $59.82 | $59.38 | $59.76 | $59.76 | 10,857 |
2023-05-08 | $60.44 | $60.49 | $60.33 | $60.38 | $60.38 | 7,184 |
2023-05-05 | $59.73 | $60.60 | $59.73 | $60.54 | $60.54 | 10,643 |
2023-05-04 | $59.38 | $59.65 | $59.24 | $59.47 | $59.47 | 24,850 |
2023-05-03 | $59.66 | $60.17 | $59.66 | $59.73 | $59.73 | 12,533 |
2023-05-02 | $59.79 | $59.81 | $59.47 | $59.80 | $59.80 | 29,074 |
2023-05-01 | $60.61 | $60.66 | $60.35 | $60.38 | $60.38 | 17,317 |
2023-04-28 | $59.98 | $60.52 | $59.98 | $60.41 | $60.41 | 10,172 |
2023-04-27 | $59.69 | $60.19 | $59.69 | $60.19 | $60.19 | 16,444 |
2023-04-26 | $59.47 | $59.53 | $59.17 | $59.25 | $59.25 | 5,996 |
2023-04-25 | $59.35 | $59.35 | $58.73 | $58.75 | $58.75 | 11,929 |
2023-04-24 | $59.79 | $59.91 | $59.79 | $59.88 | $59.88 | 24,975 |
2023-04-21 | $59.55 | $59.75 | $59.47 | $59.74 | $59.74 | 4,364 |
2023-04-20 | $59.45 | $59.79 | $59.45 | $59.58 | $59.58 | 9,323 |
2023-04-19 | $59.98 | $60.03 | $59.92 | $60.00 | $60.00 | 3,370 |
2023-04-18 | $60.41 | $60.49 | $60.29 | $60.38 | $60.38 | 41,410 |
2023-04-17 | $60.17 | $60.19 | $59.90 | $60.19 | $60.19 | 6,571 |
2023-04-14 | $60.44 | $60.44 | $59.88 | $60.03 | $60.03 | 7,145 |
2023-04-13 | $59.91 | $60.23 | $59.84 | $60.17 | $60.17 | 6,059 |
2023-04-12 | $59.33 | $59.37 | $59.08 | $59.09 | $59.09 | 18,841 |
2023-04-11 | $58.52 | $58.78 | $58.52 | $58.68 | $58.68 | 20,104 |
2023-04-10 | $57.77 | $58.21 | $57.73 | $58.18 | $58.18 | 15,710 |
2023-04-06 | $57.66 | $58.37 | $57.66 | $58.27 | $58.27 | 11,154 |
2023-04-05 | $57.92 | $57.97 | $57.58 | $57.68 | $57.68 | 6,468 |
2023-04-04 | $59.09 | $59.11 | $58.77 | $58.88 | $58.88 | 4,682 |
2023-04-03 | $58.39 | $58.82 | $58.37 | $58.69 | $58.69 | 3,425 |
2023-03-31 | $58.63 | $58.63 | $58.26 | $58.31 | $58.31 | 5,519 |
2023-03-30 | $58.37 | $58.42 | $58.25 | $58.33 | $58.33 | 17,465 |
2023-03-29 | $56.77 | $57.15 | $56.77 | $57.03 | $57.03 | 61,046 |
2023-03-28 | $56.14 | $56.41 | $56.14 | $56.26 | $56.26 | 3,841 |
2023-03-27 | $56.30 | $56.47 | $56.15 | $56.42 | $56.42 | 32,492 |
2023-03-24 | $56.40 | $56.51 | $56.19 | $56.51 | $55.99 | 6,378 |
2023-03-23 | $57.85 | $58.00 | $56.90 | $57.09 | $56.56 | 11,951 |
2023-03-22 | $57.19 | $58.29 | $57.19 | $57.31 | $56.78 | 12,529 |
2023-03-21 | $57.62 | $57.74 | $57.41 | $57.72 | $57.19 | 12,139 |
2023-03-20 | $56.19 | $56.74 | $56.19 | $56.66 | $56.14 | 8,257 |
2023-03-17 | $56.24 | $56.28 | $55.83 | $56.05 | $56.05 | 24,814 |
2023-03-16 | $55.48 | $56.79 | $55.48 | $56.79 | $56.79 | 22,411 |
2023-03-15 | $55.81 | $56.50 | $55.57 | $56.34 | $56.34 | 48,638 |
2023-03-14 | $58.30 | $58.57 | $58.19 | $58.55 | $58.55 | 12,220 |
2023-03-13 | $56.79 | $57.67 | $56.66 | $57.47 | $57.47 | 29,336 |
2023-03-10 | $58.49 | $58.89 | $58.02 | $58.15 | $58.15 | 75,415 |
2023-03-09 | $59.06 | $59.18 | $58.52 | $58.55 | $58.55 | 28,084 |
2023-03-08 | $59.08 | $59.35 | $59.08 | $59.28 | $59.28 | 11,441 |
2023-03-07 | $60.07 | $60.07 | $58.86 | $58.86 | $58.86 | 11,277 |
2023-03-06 | $60.52 | $60.65 | $60.31 | $60.44 | $60.44 | 7,601 |
2023-03-03 | $60.25 | $60.75 | $60.10 | $60.75 | $60.75 | 23,760 |
2023-03-02 | $59.70 | $60.03 | $59.68 | $59.99 | $59.99 | 6,161 |
2023-03-01 | $60.16 | $60.19 | $59.86 | $60.07 | $60.07 | 25,300 |
2023-02-28 | $60.03 | $60.09 | $59.61 | $59.61 | $59.61 | 4,245 |
2023-02-27 | $59.54 | $59.97 | $59.54 | $59.95 | $59.95 | 12,695 |
2023-02-24 | $58.55 | $58.68 | $58.51 | $58.58 | $58.58 | 15,313 |
2023-02-23 | $59.51 | $59.53 | $59.02 | $59.50 | $59.50 | 14,967 |
2023-02-22 | $58.82 | $59.01 | $58.55 | $58.63 | $58.63 | 20,144 |
2023-02-21 | $59.78 | $59.89 | $59.31 | $59.38 | $59.38 | 12,278 |
2023-02-17 | $59.63 | $60.16 | $59.55 | $60.08 | $60.08 | 24,342 |
2023-02-16 | $59.35 | $60.02 | $59.30 | $59.67 | $59.67 | 20,529 |
2023-02-15 | $59.53 | $59.99 | $59.53 | $59.96 | $59.96 | 14,843 |
2023-02-14 | $59.95 | $60.63 | $59.86 | $60.46 | $60.46 | 13,088 |
2023-02-13 | $59.70 | $60.14 | $59.59 | $60.08 | $60.08 | 17,880 |
2023-02-10 | $59.42 | $59.57 | $59.22 | $59.41 | $59.41 | 9,521 |
2023-02-09 | $60.56 | $60.56 | $59.76 | $59.84 | $59.84 | 39,022 |
2023-02-08 | $60.19 | $60.19 | $59.63 | $59.72 | $59.72 | 19,229 |
2023-02-07 | $59.08 | $59.92 | $58.83 | $59.80 | $59.80 | 134,977 |
2023-02-06 | $59.79 | $59.87 | $59.50 | $59.62 | $59.62 | 32,134 |
2023-02-03 | $60.03 | $60.66 | $60.01 | $60.26 | $60.26 | 996,734 |
2023-02-02 | $61.19 | $61.41 | $60.81 | $61.12 | $61.12 | 24,126 |
2023-02-01 | $60.01 | $60.92 | $59.79 | $60.71 | $60.71 | 35,649 |
2023-01-31 | $58.86 | $59.26 | $58.78 | $59.26 | $59.26 | 12,537 |
2023-01-30 | $59.38 | $59.43 | $59.20 | $59.24 | $59.24 | 4,659 |
2023-01-27 | $59.38 | $59.89 | $59.38 | $59.79 | $59.79 | 14,192 |
2023-01-26 | $59.34 | $59.57 | $59.01 | $59.57 | $59.57 | 32,006 |
2023-01-25 | $58.81 | $59.34 | $58.81 | $59.34 | $59.34 | 9,119 |
2023-01-24 | $59.26 | $59.52 | $59.11 | $59.50 | $59.50 | 5,683 |
2023-01-23 | $59.08 | $59.64 | $59.08 | $59.64 | $59.64 | 46,164 |
2023-01-20 | $58.83 | $59.32 | $58.83 | $59.32 | $59.32 | 77,340 |
2023-01-19 | $58.37 | $58.67 | $58.26 | $58.55 | $58.55 | 5,268 |
2023-01-18 | $59.83 | $59.83 | $58.94 | $58.94 | $58.94 | 19,666 |
2023-01-17 | $58.96 | $59.01 | $58.71 | $58.84 | $58.84 | 15,706 |
2023-01-13 | $58.37 | $58.93 | $58.37 | $58.88 | $58.88 | 29,175 |
2023-01-12 | $58.26 | $58.75 | $58.10 | $58.68 | $58.68 | 16,725 |
2023-01-11 | $57.48 | $57.72 | $57.47 | $57.72 | $57.72 | 43,037 |
2023-01-10 | $57.24 | $57.36 | $57.11 | $57.36 | $57.36 | 17,278 |
2023-01-09 | $57.65 | $57.69 | $57.31 | $57.31 | $57.31 | 8,170 |
2023-01-06 | $55.83 | $57.04 | $55.80 | $56.99 | $56.99 | 11,120 |
2023-01-05 | $55.62 | $55.81 | $55.51 | $55.57 | $55.57 | 38,498 |
2023-01-04 | $55.81 | $56.21 | $55.81 | $56.07 | $56.07 | 133,326 |
2023-01-03 | $55.54 | $55.66 | $55.05 | $55.29 | $55.29 | 20,893 |
2022-12-30 | $54.86 | $54.96 | $54.60 | $54.72 | $54.72 | 9,567 |
2022-12-29 | $54.80 | $55.24 | $54.77 | $55.06 | $55.06 | 38,216 |
2022-12-28 | $54.75 | $54.83 | $54.05 | $54.05 | $54.05 | 74,053 |
2022-12-27 | $54.46 | $54.65 | $54.39 | $54.48 | $54.48 | 18,937 |
2022-12-23 | $54.18 | $54.53 | $54.01 | $54.44 | $54.44 | 60,074 |
2022-12-22 | $54.30 | $54.37 | $54.02 | $54.37 | $53.97 | 5,286 |
2022-12-21 | $54.45 | $54.89 | $54.45 | $54.84 | $54.43 | 17,496 |
2022-12-20 | $53.66 | $53.96 | $53.62 | $53.87 | $53.47 | 13,583 |
2022-12-19 | $54.22 | $54.22 | $53.73 | $53.83 | $53.43 | 10,047 |
2022-12-16 | $54.15 | $54.26 | $53.88 | $54.08 | $53.67 | 8,129 |
2022-12-15 | $55.40 | $55.40 | $54.67 | $54.73 | $54.33 | 9,515 |
2022-12-14 | $55.86 | $56.33 | $55.81 | $56.06 | $55.64 | 7,417 |
2022-12-13 | $56.94 | $56.94 | $55.97 | $56.10 | $55.68 | 11,459 |
2022-12-12 | $54.99 | $55.25 | $54.87 | $55.25 | $54.85 | 9,139 |
2022-12-09 | $55.14 | $55.55 | $55.13 | $55.16 | $55.16 | 12,737 |
2022-12-08 | $54.59 | $54.97 | $54.59 | $54.96 | $54.96 | 5,135 |
2022-12-07 | $54.76 | $54.86 | $54.50 | $54.74 | $54.74 | 13,319 |
2022-12-06 | $55.38 | $55.38 | $54.77 | $54.83 | $54.83 | 75,559 |
2022-12-05 | $56.44 | $56.44 | $55.49 | $55.62 | $55.62 | 5,703 |
2022-12-02 | $55.97 | $56.45 | $55.97 | $56.45 | $56.45 | 2,051 |
2022-12-01 | $56.10 | $56.29 | $55.96 | $56.11 | $56.11 | 8,965 |
2022-11-30 | $54.81 | $55.46 | $54.27 | $55.23 | $55.23 | 11,076 |
2022-11-29 | $54.35 | $54.75 | $54.35 | $54.36 | $54.36 | 80,914 |
2022-11-28 | $54.93 | $54.93 | $54.10 | $54.21 | $54.21 | 8,993 |
2022-11-25 | $55.14 | $55.65 | $55.14 | $55.60 | $55.60 | 2,056 |
2022-11-23 | $54.45 | $55.12 | $54.45 | $55.12 | $55.12 | 4,302 |
2022-11-22 | $53.96 | $54.24 | $53.95 | $54.22 | $54.22 | 3,445 |
2022-11-21 | $53.36 | $53.51 | $53.26 | $53.44 | $53.44 | 12,047 |
2022-11-18 | $53.71 | $54.02 | $53.65 | $53.88 | $53.88 | 6,016 |
2022-11-17 | $53.11 | $53.70 | $53.10 | $53.67 | $53.67 | 9,042 |
2022-11-16 | $53.97 | $54.08 | $53.60 | $53.93 | $53.93 | 17,272 |
2022-11-15 | $54.71 | $54.93 | $54.05 | $54.32 | $54.32 | 32,544 |
2022-11-14 | $54.42 | $54.82 | $54.40 | $54.40 | $54.40 | 7,821 |
2022-11-11 | $54.61 | $55.44 | $54.56 | $55.31 | $55.31 | 8,424 |
2022-11-10 | $52.78 | $53.63 | $52.78 | $53.59 | $53.59 | 9,076 |
2022-11-09 | $50.82 | $51.23 | $50.59 | $50.61 | $50.61 | 62,502 |
2022-11-08 | $51.09 | $51.88 | $51.05 | $51.50 | $51.50 | 28,405 |
2022-11-07 | $50.92 | $51.07 | $50.67 | $50.90 | $50.90 | 5,984 |
2022-11-04 | $49.31 | $50.19 | $49.02 | $50.19 | $50.19 | 28,287 |
2022-11-03 | $47.60 | $47.98 | $47.60 | $47.83 | $47.83 | 4,877 |
2022-11-02 | $49.17 | $49.46 | $48.27 | $48.27 | $48.27 | 38,185 |
2022-11-01 | $49.83 | $49.94 | $48.95 | $49.28 | $49.28 | 9,380 |
2022-10-31 | $48.85 | $48.89 | $48.69 | $48.79 | $48.79 | 27,928 |
2022-10-28 | $49.17 | $49.50 | $48.95 | $49.50 | $49.50 | 6,130 |
2022-10-27 | $49.26 | $49.45 | $49.02 | $49.02 | $49.02 | 22,801 |
2022-10-26 | $49.12 | $49.81 | $49.12 | $49.58 | $49.58 | 8,068 |
2022-10-25 | $47.90 | $48.83 | $47.90 | $48.80 | $48.80 | 15,632 |
2022-10-24 | $47.21 | $47.47 | $47.04 | $47.30 | $47.30 | 7,244 |
2022-10-21 | $46.24 | $47.38 | $46.23 | $47.37 | $47.37 | 40,443 |
2022-10-20 | $47.17 | $47.17 | $46.44 | $46.59 | $46.59 | 8,961 |
2022-10-19 | $46.86 | $47.07 | $46.36 | $46.73 | $46.73 | 14,914 |
2022-10-18 | $47.55 | $47.68 | $47.26 | $47.59 | $47.59 | 6,302 |
2022-10-17 | $47.02 | $47.39 | $47.02 | $47.19 | $47.19 | 13,310 |
2022-10-14 | $46.53 | $46.53 | $45.54 | $45.55 | $45.55 | 29,554 |
2022-10-13 | $44.56 | $46.70 | $44.37 | $46.53 | $46.53 | 25,531 |
2022-10-12 | $44.85 | $45.07 | $44.81 | $44.81 | $44.81 | 13,290 |
2022-10-11 | $45.29 | $45.82 | $44.78 | $44.94 | $44.94 | 34,996 |
2022-10-10 | $45.83 | $45.83 | $45.44 | $45.63 | $45.63 | 10,926 |
2022-10-07 | $46.14 | $46.18 | $45.66 | $45.71 | $45.71 | 17,802 |
2022-10-06 | $46.99 | $47.01 | $46.65 | $46.70 | $46.70 | 39,131 |
2022-10-05 | $47.02 | $47.49 | $46.63 | $47.35 | $47.35 | 36,232 |
2022-10-04 | $47.73 | $48.40 | $47.73 | $48.19 | $48.19 | 291,609 |
2022-10-03 | $45.87 | $46.72 | $45.87 | $46.62 | $46.62 | 19,007 |
2022-09-30 | $44.90 | $45.75 | $44.90 | $45.24 | $45.24 | 20,157 |
2022-09-29 | $44.46 | $44.80 | $44.02 | $44.80 | $44.80 | 10,398 |
2022-09-28 | $44.05 | $45.66 | $43.94 | $45.58 | $45.58 | 123,530 |
2022-09-27 | $45.01 | $45.18 | $44.14 | $44.46 | $44.46 | 27,923 |
2022-09-26 | $45.41 | $45.59 | $44.80 | $45.05 | $45.05 | 37,377 |
2022-09-23 | $47.21 | $47.25 | $46.50 | $46.72 | $46.13 | 11,224 |
2022-09-22 | $49.11 | $49.11 | $48.67 | $48.85 | $48.23 | 10,410 |
2022-09-21 | $49.83 | $50.05 | $49.22 | $49.29 | $48.67 | 12,031 |
2022-09-20 | $49.97 | $49.97 | $49.33 | $49.69 | $49.07 | 16,977 |
2022-09-19 | $50.25 | $51.18 | $50.23 | $51.17 | $50.53 | 10,088 |
2022-09-16 | $50.84 | $51.25 | $50.77 | $51.21 | $51.21 | 7,099 |
2022-09-15 | $51.52 | $51.86 | $51.42 | $51.50 | $51.50 | 9,370 |
2022-09-14 | $51.96 | $52.28 | $51.86 | $52.17 | $52.17 | 15,037 |
2022-09-13 | $52.88 | $53.09 | $52.04 | $52.06 | $52.06 | 5,625 |
2022-09-12 | $54.02 | $54.33 | $54.02 | $54.16 | $54.16 | 10,831 |
2022-09-09 | $52.61 | $53.11 | $52.61 | $53.05 | $53.05 | 5,259 |
2022-09-08 | $50.86 | $51.44 | $50.84 | $51.43 | $51.43 | 13,278 |
2022-09-07 | $50.95 | $51.71 | $50.95 | $51.71 | $51.71 | 6,031 |
2022-09-06 | $51.33 | $51.33 | $50.91 | $50.99 | $50.99 | 7,834 |
2022-09-02 | $52.13 | $52.41 | $50.92 | $50.98 | $50.98 | 11,662 |
2022-09-01 | $51.73 | $51.78 | $51.20 | $51.78 | $51.78 | 32,268 |
2022-08-31 | $53.05 | $53.15 | $52.69 | $52.81 | $52.81 | 15,869 |
2022-08-30 | $53.72 | $53.75 | $52.90 | $53.02 | $53.02 | 10,635 |
2022-08-29 | $53.20 | $53.46 | $53.20 | $53.27 | $53.27 | 40,512 |
2022-08-26 | $54.97 | $54.97 | $53.29 | $53.32 | $53.32 | 8,418 |
2022-08-25 | $54.62 | $54.84 | $54.50 | $54.84 | $54.84 | 3,930 |
2022-08-24 | $54.22 | $54.69 | $54.22 | $54.45 | $54.45 | 8,300 |
2022-08-23 | $54.30 | $54.91 | $54.26 | $54.42 | $54.42 | 8,659 |
2022-08-22 | $54.63 | $54.63 | $54.11 | $54.16 | $54.16 | 6,095 |
2022-08-19 | $56.13 | $56.17 | $55.62 | $55.81 | $55.81 | 8,557 |
2022-08-18 | $57.14 | $57.14 | $56.72 | $56.87 | $56.87 | 21,758 |
2022-08-17 | $57.08 | $57.38 | $56.81 | $57.07 | $57.07 | 7,357 |
2022-08-16 | $57.58 | $57.96 | $57.58 | $57.83 | $57.83 | 7,016 |
2022-08-15 | $57.61 | $57.64 | $57.52 | $57.56 | $57.56 | 5,210 |
2022-08-12 | $58.10 | $58.47 | $58.10 | $58.47 | $58.47 | 7,385 |
2022-08-11 | $58.50 | $58.50 | $58.05 | $58.15 | $58.15 | 4,342 |
2022-08-10 | $58.07 | $58.46 | $58.07 | $58.33 | $58.33 | 13,401 |
2022-08-09 | $57.03 | $57.03 | $56.56 | $56.59 | $56.59 | 4,863 |
2022-08-08 | $57.36 | $57.36 | $56.83 | $56.91 | $56.91 | 9,207 |
2022-08-05 | $56.63 | $57.12 | $56.63 | $57.12 | $57.12 | 2,114 |
2022-08-04 | $57.30 | $57.69 | $57.28 | $57.69 | $57.69 | 3,827 |
2022-08-03 | $57.06 | $57.32 | $56.78 | $57.31 | $57.31 | 7,001 |
2022-08-02 | $56.94 | $57.03 | $56.41 | $56.42 | $56.42 | 11,626 |
2022-08-01 | $57.74 | $57.78 | $57.52 | $57.59 | $57.59 | 4,883 |
2022-07-29 | $57.52 | $58.02 | $57.17 | $57.99 | $57.99 | 7,468 |
2022-07-28 | $56.57 | $56.99 | $56.32 | $56.97 | $56.97 | 4,273 |
2022-07-27 | $55.74 | $56.66 | $55.57 | $56.59 | $56.59 | 63,592 |
2022-07-26 | $55.56 | $55.62 | $55.24 | $55.27 | $55.27 | 14,282 |
2022-07-25 | $56.63 | $56.67 | $56.31 | $56.39 | $56.39 | 8,272 |
2022-07-22 | $55.96 | $56.13 | $55.46 | $55.57 | $55.57 | 11,197 |
2022-07-21 | $54.96 | $55.60 | $54.93 | $55.55 | $55.55 | 58,058 |
2022-07-20 | $55.11 | $55.22 | $54.42 | $54.71 | $54.71 | 15,115 |
2022-07-19 | $55.35 | $55.35 | $55.11 | $55.17 | $55.17 | 11,782 |
2022-07-18 | $54.17 | $54.56 | $53.96 | $54.00 | $54.00 | 16,498 |
2022-07-15 | $52.82 | $53.28 | $52.82 | $53.14 | $53.14 | 9,380 |
2022-07-14 | $51.94 | $52.30 | $51.67 | $52.25 | $52.25 | 40,811 |
2022-07-13 | $52.58 | $53.55 | $52.58 | $53.26 | $53.26 | 78,404 |
2022-07-12 | $53.08 | $53.59 | $53.08 | $53.22 | $53.22 | 9,708 |
2022-07-11 | $53.37 | $53.44 | $53.06 | $53.11 | $53.11 | 7,298 |
2022-07-08 | $54.03 | $54.32 | $53.77 | $54.10 | $54.10 | 9,996 |
2022-07-07 | $53.34 | $53.85 | $53.34 | $53.85 | $53.85 | 3,801 |
2022-07-06 | $52.69 | $52.89 | $52.49 | $52.82 | $52.82 | 11,506 |
2022-07-05 | $52.68 | $53.39 | $52.60 | $53.39 | $53.39 | 3,014 |
2022-07-01 | $54.63 | $55.12 | $54.34 | $55.11 | $55.11 | 9,037 |
2022-06-30 | $54.39 | $55.29 | $54.32 | $55.20 | $55.20 | 61,614 |
2022-06-29 | $56.08 | $56.08 | $55.64 | $55.69 | $55.69 | 20,459 |
2022-06-28 | $57.15 | $57.33 | $56.34 | $56.38 | $56.38 | 115,683 |
2022-06-27 | $56.89 | $57.20 | $56.70 | $56.83 | $56.83 | 13,546 |
2022-06-24 | $55.92 | $56.78 | $55.92 | $56.73 | $56.73 | 12,047 |
2022-06-23 | $57.34 | $57.80 | $57.11 | $57.80 | $55.80 | 17,857 |
2022-06-22 | $57.85 | $58.44 | $57.82 | $58.07 | $56.07 | 10,795 |
2022-06-21 | $58.73 | $58.90 | $58.35 | $58.35 | $56.34 | 15,031 |
2022-06-17 | $57.88 | $58.23 | $57.54 | $57.95 | $55.95 | 10,551 |
2022-06-16 | $57.63 | $57.90 | $57.16 | $57.47 | $55.49 | 20,704 |
2022-06-15 | $58.59 | $59.68 | $58.20 | $59.39 | $57.34 | 44,835 |
2022-06-14 | $58.23 | $58.28 | $57.51 | $57.85 | $55.86 | 60,663 |
2022-06-13 | $59.02 | $59.22 | $58.46 | $58.52 | $56.50 | 6,636 |
2022-06-10 | $61.48 | $61.48 | $61.02 | $61.16 | $59.05 | 24,669 |
2022-06-09 | $63.80 | $63.86 | $62.76 | $62.83 | $60.66 | 16,719 |
2022-06-08 | $64.63 | $64.74 | $64.23 | $64.32 | $62.10 | 8,020 |
2022-06-07 | $64.25 | $64.91 | $64.20 | $64.84 | $62.61 | 8,721 |
2022-06-06 | $65.24 | $65.24 | $64.79 | $64.95 | $62.71 | 9,969 |
2022-06-03 | $64.60 | $64.71 | $64.22 | $64.52 | $62.30 | 19,712 |
2022-06-02 | $64.30 | $65.38 | $64.29 | $65.38 | $63.12 | 8,439 |
2022-06-01 | $64.77 | $64.77 | $63.60 | $63.76 | $61.56 | 14,652 |
2022-05-31 | $64.61 | $64.79 | $64.43 | $64.64 | $62.42 | 13,000 |
2022-05-27 | $64.59 | $64.70 | $64.45 | $64.62 | $62.39 | 23,843 |
2022-05-26 | $63.28 | $64.25 | $63.28 | $64.15 | $61.94 | 8,173 |
2022-05-25 | $62.59 | $63.50 | $62.59 | $63.24 | $61.06 | 6,828 |
2022-05-24 | $63.05 | $63.13 | $62.74 | $63.08 | $60.90 | 9,385 |
2022-05-23 | $63.05 | $63.49 | $63.02 | $63.43 | $61.24 | 11,616 |
2022-05-20 | $62.28 | $62.28 | $61.34 | $61.96 | $59.83 | 10,515 |
2022-05-19 | $61.31 | $62.05 | $61.24 | $61.77 | $59.64 | 5,812 |
2022-05-18 | $62.00 | $62.00 | $60.92 | $60.99 | $58.88 | 6,790 |
2022-05-17 | $62.31 | $62.60 | $62.16 | $62.56 | $60.40 | 19,903 |
2022-05-16 | $60.49 | $61.17 | $60.35 | $60.87 | $58.78 | 13,795 |
2022-05-13 | $59.53 | $60.35 | $59.53 | $60.31 | $58.23 | 23,538 |
2022-05-12 | $58.30 | $59.12 | $58.30 | $58.86 | $56.83 | 9,499 |
2022-05-11 | $59.70 | $60.12 | $58.93 | $58.94 | $56.91 | 23,328 |
2022-05-10 | $59.82 | $59.87 | $59.12 | $59.27 | $57.22 | 15,960 |
2022-05-09 | $59.81 | $59.84 | $58.97 | $59.17 | $57.13 | 37,932 |
2022-05-06 | $61.66 | $61.66 | $60.98 | $61.21 | $59.10 | 20,017 |
2022-05-05 | $63.15 | $63.15 | $61.55 | $62.00 | $59.86 | 11,654 |
2022-05-04 | $63.29 | $64.47 | $63.01 | $64.41 | $62.19 | 11,394 |
2022-05-03 | $63.38 | $63.57 | $63.15 | $63.30 | $61.12 | 23,875 |
2022-05-02 | $63.03 | $63.47 | $62.35 | $63.04 | $60.87 | 32,811 |
2022-04-29 | $63.67 | $64.04 | $63.00 | $63.01 | $60.83 | 34,892 |
2022-04-28 | $63.08 | $63.62 | $62.97 | $63.54 | $61.35 | 9,423 |
2022-04-27 | $62.95 | $63.32 | $62.77 | $62.95 | $60.78 | 8,111 |
2022-04-26 | $64.31 | $64.31 | $62.90 | $62.91 | $60.74 | 9,504 |
2022-04-25 | $64.71 | $65.03 | $64.40 | $64.94 | $62.70 | 17,064 |
2022-04-22 | $66.55 | $66.55 | $65.71 | $65.74 | $63.48 | 17,839 |
2022-04-21 | $67.92 | $67.92 | $66.48 | $66.48 | $64.19 | 5,270 |
2022-04-20 | $66.90 | $66.97 | $66.68 | $66.78 | $64.48 | 3,694 |
2022-04-19 | $66.01 | $66.42 | $66.01 | $66.42 | $64.13 | 6,357 |
2022-04-18 | $65.99 | $66.44 | $65.89 | $66.14 | $63.86 | 42,403 |
2022-04-14 | $66.44 | $66.55 | $66.25 | $66.30 | $64.01 | 14,034 |
2022-04-13 | $65.85 | $66.58 | $65.85 | $66.55 | $64.26 | 22,068 |
2022-04-12 | $66.14 | $66.37 | $65.66 | $65.79 | $63.52 | 26,494 |
2022-04-11 | $66.36 | $66.48 | $65.92 | $65.92 | $63.65 | 12,915 |
2022-04-08 | $66.24 | $66.70 | $66.24 | $66.50 | $64.21 | 4,026 |
2022-04-07 | $66.60 | $66.60 | $65.91 | $66.41 | $64.12 | 19,297 |
2022-04-06 | $66.14 | $66.29 | $65.78 | $66.08 | $63.80 | 13,180 |
2022-04-05 | $67.87 | $67.93 | $66.87 | $67.17 | $64.85 | 39,271 |
2022-04-04 | $67.76 | $68.01 | $67.73 | $67.80 | $65.46 | 17,529 |
2022-04-01 | $67.75 | $67.90 | $67.49 | $67.83 | $65.49 | 20,583 |
2022-03-31 | $67.93 | $67.98 | $67.01 | $67.21 | $64.89 | 11,812 |
2022-03-30 | $68.36 | $68.53 | $68.04 | $68.24 | $65.89 | 25,978 |
2022-03-29 | $68.48 | $68.70 | $68.11 | $68.56 | $66.20 | 29,896 |
2022-03-28 | $66.83 | $67.06 | $66.49 | $67.06 | $64.75 | 9,569 |
2022-03-25 | $66.87 | $67.03 | $66.55 | $67.01 | $64.70 | 8,954 |
2022-03-24 | $66.63 | $66.87 | $66.53 | $66.82 | $64.33 | 6,106 |
2022-03-23 | $66.96 | $67.29 | $66.85 | $66.97 | $64.48 | 41,948 |
2022-03-22 | $67.96 | $68.21 | $67.88 | $68.21 | $65.67 | 20,734 |
2022-03-21 | $67.25 | $67.50 | $66.86 | $67.05 | $64.56 | 15,379 |
2022-03-18 | $66.14 | $67.49 | $66.14 | $67.44 | $64.93 | 10,658 |
2022-03-17 | $66.33 | $67.35 | $66.26 | $67.01 | $64.52 | 14,672 |
2022-03-16 | $65.52 | $66.83 | $65.45 | $66.83 | $64.34 | 33,421 |
2022-03-15 | $64.21 | $64.21 | $63.49 | $64.04 | $61.66 | 10,808 |
2022-03-14 | $64.39 | $64.68 | $63.90 | $64.11 | $61.72 | 19,215 |
2022-03-11 | $63.89 | $63.94 | $62.48 | $62.60 | $60.27 | 38,019 |
2022-03-10 | $62.72 | $63.02 | $62.31 | $62.37 | $60.05 | 16,642 |
2022-03-09 | $62.56 | $64.08 | $62.55 | $63.43 | $61.07 | 61,443 |
2022-03-08 | $60.57 | $62.15 | $59.92 | $60.74 | $58.48 | 89,151 |
2022-03-07 | $60.41 | $60.46 | $57.97 | $58.39 | $56.22 | 110,107 |
2022-03-04 | $61.17 | $61.34 | $60.17 | $60.87 | $58.61 | 166,664 |
2022-03-03 | $65.03 | $65.03 | $63.23 | $63.52 | $61.16 | 10,808 |
2022-03-02 | $64.92 | $65.35 | $64.92 | $65.00 | $62.58 | 11,874 |
2022-03-01 | $65.88 | $66.15 | $64.12 | $64.60 | $62.20 | 28,853 |
2022-02-28 | $66.27 | $67.21 | $66.10 | $66.48 | $64.01 | 75,673 |
2022-02-25 | $66.43 | $67.42 | $66.28 | $67.38 | $64.87 | 25,576 |
2022-02-24 | $63.64 | $65.84 | $63.34 | $65.63 | $63.19 | 43,572 |
2022-02-23 | $68.59 | $68.67 | $67.33 | $67.33 | $64.83 | 6,357 |
2022-02-22 | $68.17 | $68.56 | $67.52 | $68.09 | $65.56 | 16,329 |
2022-02-18 | $69.82 | $70.04 | $69.45 | $69.54 | $66.95 | 36,587 |
2022-02-17 | $70.86 | $70.90 | $69.93 | $70.01 | $67.41 | 9,922 |
2022-02-16 | $71.21 | $71.86 | $71.07 | $71.73 | $69.06 | 22,966 |
2022-02-15 | $70.87 | $71.41 | $70.75 | $71.36 | $68.71 | 22,769 |
2022-02-14 | $69.87 | $70.02 | $69.28 | $69.74 | $67.14 | 8,519 |
2022-02-11 | $71.83 | $72.00 | $70.52 | $70.73 | $68.10 | 14,884 |
2022-02-10 | $71.48 | $72.40 | $71.48 | $71.84 | $69.17 | 3,777 |
2022-02-09 | $72.04 | $72.36 | $72.03 | $72.36 | $69.67 | 3,049 |
2022-02-08 | $70.42 | $70.83 | $70.33 | $70.77 | $68.14 | 6,116 |
2022-02-07 | $70.82 | $71.04 | $70.61 | $70.71 | $68.08 | 6,508 |
2022-02-04 | $70.65 | $71.31 | $70.54 | $70.93 | $68.29 | 9,962 |
2022-02-03 | $71.56 | $71.77 | $71.17 | $71.25 | $68.60 | 21,397 |
2022-02-02 | $72.09 | $72.12 | $71.63 | $71.84 | $69.17 | 35,267 |
2022-02-01 | $71.18 | $71.40 | $70.71 | $71.29 | $68.64 | 24,692 |
2022-01-31 | $69.90 | $70.90 | $69.88 | $70.90 | $68.26 | 19,531 |
2022-01-28 | $68.88 | $69.25 | $68.51 | $69.25 | $66.67 | 10,902 |
2022-01-27 | $69.42 | $69.67 | $68.83 | $68.93 | $66.37 | 11,695 |
2022-01-26 | $69.90 | $70.23 | $68.61 | $68.98 | $66.41 | 29,189 |
2022-01-25 | $68.54 | $69.33 | $68.04 | $68.95 | $66.39 | 49,761 |
2022-01-24 | $68.34 | $69.24 | $67.39 | $69.24 | $66.66 | 50,130 |
2022-01-21 | $71.62 | $71.62 | $70.94 | $70.94 | $68.30 | 13,104 |
2022-01-20 | $72.76 | $73.03 | $71.87 | $71.87 | $69.20 | 26,486 |
2022-01-19 | $72.90 | $72.95 | $72.42 | $72.44 | $69.75 | 13,367 |
2022-01-18 | $72.70 | $72.87 | $72.26 | $72.36 | $69.67 | 15,381 |
2022-01-14 | $73.95 | $74.13 | $73.54 | $73.96 | $71.21 | 8,948 |
2022-01-13 | $75.37 | $75.37 | $74.40 | $74.40 | $71.63 | 7,531 |
2022-01-12 | $74.80 | $75.16 | $74.80 | $75.16 | $72.36 | 24,116 |
2022-01-11 | $73.42 | $74.09 | $73.31 | $74.09 | $71.33 | 18,707 |
2022-01-10 | $73.08 | $73.27 | $72.70 | $73.25 | $70.53 | 43,984 |
2022-01-07 | $74.27 | $74.65 | $74.16 | $74.54 | $71.77 | 53,190 |
2022-01-06 | $74.61 | $74.67 | $74.11 | $74.20 | $71.44 | 81,316 |
2022-01-05 | $75.61 | $75.62 | $74.57 | $74.57 | $71.80 | 40,815 |
2022-01-04 | $75.45 | $75.53 | $75.01 | $75.24 | $72.44 | 37,554 |
2022-01-03 | $75.06 | $75.27 | $75.02 | $75.07 | $72.28 | 28,257 |
2021-12-31 | $74.45 | $74.81 | $74.45 | $74.51 | $71.74 | 8,629 |
2021-12-30 | $74.41 | $74.61 | $74.33 | $74.33 | $71.57 | 28,895 |
2021-12-29 | $74.29 | $74.76 | $74.29 | $74.68 | $71.90 | 16,422 |
2021-12-28 | $74.25 | $74.57 | $74.21 | $74.28 | $71.52 | 13,637 |
2021-12-27 | $73.48 | $74.12 | $73.48 | $74.12 | $71.36 | 119,512 |
2021-12-23 | $73.02 | $73.48 | $72.96 | $73.47 | $70.53 | 8,519 |
2021-12-22 | $72.05 | $72.91 | $72.05 | $72.91 | $69.99 | 15,544 |
2021-12-21 | $71.04 | $71.54 | $71.04 | $71.53 | $68.66 | 5,766 |
2021-12-20 | $70.34 | $70.68 | $70.32 | $70.68 | $67.85 | 14,876 |
2021-12-17 | $70.75 | $71.13 | $70.62 | $70.62 | $67.79 | 1,930 |
2021-12-16 | $71.60 | $71.60 | $70.81 | $71.11 | $68.26 | 7,498 |
2021-12-15 | $70.35 | $71.05 | $69.98 | $71.05 | $68.20 | 19,371 |
2021-12-14 | $70.42 | $70.57 | $70.02 | $70.35 | $67.53 | 45,631 |
2021-12-13 | $71.37 | $71.37 | $70.76 | $70.76 | $67.93 | 8,134 |
2021-12-10 | $71.46 | $71.74 | $71.34 | $71.65 | $68.78 | 13,217 |
2021-12-09 | $71.71 | $71.71 | $71.42 | $71.46 | $68.60 | 8,655 |
2021-12-08 | $71.96 | $72.15 | $71.87 | $72.09 | $69.20 | 15,867 |
2021-12-07 | $71.36 | $71.80 | $71.34 | $71.72 | $68.85 | 28,901 |
2021-12-06 | $70.29 | $70.60 | $70.11 | $70.53 | $67.71 | 4,774 |
2021-12-03 | $70.66 | $70.66 | $69.68 | $70.11 | $67.30 | 16,810 |
2021-12-02 | $70.69 | $71.00 | $70.62 | $70.76 | $67.92 | 8,818 |
2021-12-01 | $71.42 | $71.60 | $69.93 | $69.94 | $67.14 | 140,525 |
2021-11-30 | $70.68 | $71.04 | $69.61 | $70.26 | $67.45 | 11,548 |
2021-11-29 | $70.68 | $70.71 | $70.35 | $70.63 | $67.80 | 6,112 |
2021-11-26 | $70.65 | $70.72 | $69.97 | $70.24 | $67.43 | 20,023 |
2021-11-24 | $71.09 | $71.61 | $71.09 | $71.54 | $68.67 | 9,163 |
2021-11-23 | $72.31 | $72.52 | $71.75 | $72.14 | $69.25 | 16,010 |
2021-11-22 | $72.95 | $73.20 | $72.49 | $72.63 | $69.72 | 12,613 |
2021-11-19 | $73.52 | $73.67 | $73.30 | $73.30 | $70.36 | 13,769 |
2021-11-18 | $74.05 | $74.43 | $73.88 | $74.36 | $71.38 | 13,604 |
2021-11-17 | $74.27 | $74.42 | $74.15 | $74.41 | $71.43 | 10,345 |
2021-11-16 | $74.52 | $74.56 | $74.20 | $74.21 | $71.24 | 7,841 |
2021-11-15 | $75.13 | $75.16 | $74.69 | $74.72 | $71.73 | 4,108 |
2021-11-12 | $74.93 | $75.10 | $74.93 | $75.07 | $72.06 | 3,400 |
2021-11-11 | $75.01 | $75.13 | $74.91 | $74.91 | $71.91 | 5,955 |
2021-11-10 | $75.27 | $75.36 | $74.45 | $74.54 | $71.55 | 11,000 |
2021-11-09 | $75.97 | $75.97 | $75.57 | $75.89 | $72.85 | 17,529 |
2021-11-08 | $75.83 | $76.08 | $75.83 | $76.06 | $73.01 | 8,774 |
2021-11-05 | $75.65 | $75.94 | $75.42 | $75.94 | $72.90 | 48,758 |
2021-11-04 | $75.59 | $75.67 | $75.38 | $75.59 | $72.56 | 7,032 |
2021-11-03 | $75.15 | $75.77 | $75.08 | $75.74 | $72.71 | 27,737 |
2021-11-02 | $74.95 | $75.18 | $74.80 | $74.80 | $71.80 | 40,465 |
2021-11-01 | $75.39 | $75.67 | $75.38 | $75.60 | $72.57 | 9,304 |
2021-10-29 | $75.05 | $75.05 | $74.58 | $74.82 | $71.82 | 9,833 |
2021-10-28 | $75.13 | $75.65 | $75.13 | $75.59 | $72.56 | 2,489 |
2021-10-27 | $74.95 | $75.08 | $74.67 | $74.68 | $71.68 | 10,362 |
2021-10-26 | $75.21 | $75.28 | $74.93 | $75.07 | $72.06 | 24,908 |
2021-10-25 | $75.27 | $75.36 | $75.22 | $75.32 | $72.30 | 18,759 |
2021-10-22 | $75.83 | $76.00 | $75.83 | $75.99 | $72.95 | 7,944 |
2021-10-21 | $75.81 | $75.84 | $75.57 | $75.75 | $72.72 | 4,424 |
2021-10-20 | $75.50 | $75.84 | $75.31 | $75.76 | $72.73 | 5,085 |
2021-10-19 | $75.10 | $75.26 | $75.09 | $75.26 | $72.25 | 4,892 |
2021-10-18 | $74.33 | $74.52 | $74.32 | $74.50 | $71.52 | 12,387 |
2021-10-15 | $74.15 | $74.45 | $74.11 | $74.27 | $71.29 | 28,326 |
2021-10-14 | $73.19 | $73.57 | $73.19 | $73.57 | $70.62 | 11,430 |
2021-10-13 | $72.16 | $72.68 | $72.13 | $72.64 | $69.73 | 5,819 |
2021-10-12 | $71.25 | $71.61 | $71.17 | $71.35 | $68.49 | 13,567 |
2021-10-11 | $71.01 | $71.53 | $70.99 | $71.00 | $68.16 | 35,922 |
2021-10-08 | $71.76 | $71.77 | $71.52 | $71.54 | $68.68 | 9,802 |
2021-10-07 | $71.30 | $71.96 | $71.30 | $71.72 | $68.85 | 6,273 |
2021-10-06 | $70.91 | $71.27 | $70.68 | $71.27 | $68.42 | 12,827 |
2021-10-05 | $71.44 | $72.18 | $71.44 | $72.01 | $69.13 | 18,632 |
2021-10-04 | $72.30 | $72.30 | $71.45 | $71.69 | $68.82 | 26,211 |
2021-10-01 | $72.34 | $72.62 | $71.95 | $72.37 | $69.47 | 29,097 |
2021-09-30 | $72.04 | $72.35 | $71.68 | $71.83 | $68.95 | 28,003 |
2021-09-29 | $72.00 | $72.09 | $71.43 | $71.46 | $68.60 | 27,857 |
2021-09-28 | $72.19 | $72.23 | $71.85 | $72.02 | $69.13 | 59,584 |
2021-09-27 | $73.98 | $74.25 | $73.98 | $74.17 | $71.20 | 20,608 |
2021-09-24 | $74.41 | $74.72 | $74.41 | $74.57 | $71.58 | 39,062 |
2021-09-23 | $75.43 | $75.91 | $75.43 | $75.75 | $72.29 | 23,302 |
2021-09-22 | $74.41 | $75.01 | $74.41 | $74.44 | $71.04 | 9,638 |
2021-09-21 | $74.04 | $74.13 | $73.83 | $73.83 | $70.46 | 8,083 |
2021-09-20 | $72.91 | $73.35 | $72.77 | $73.27 | $69.93 | 28,693 |
2021-09-17 | $75.75 | $75.75 | $75.10 | $75.26 | $71.83 | 12,781 |
2021-09-16 | $75.56 | $76.01 | $75.47 | $75.96 | $72.49 | 13,269 |
2021-09-15 | $75.76 | $75.92 | $75.53 | $75.90 | $72.44 | 57,655 |
2021-09-14 | $76.89 | $76.89 | $76.06 | $76.11 | $72.64 | 43,921 |
2021-09-13 | $77.01 | $77.01 | $76.66 | $76.90 | $73.39 | 7,622 |
2021-09-10 | $77.61 | $77.69 | $76.96 | $76.97 | $73.46 | 5,995 |
2021-09-09 | $77.38 | $77.80 | $77.36 | $77.36 | $73.83 | 3,086 |
2021-09-08 | $77.69 | $77.69 | $77.20 | $77.22 | $73.69 | 6,392 |
2021-09-07 | $78.80 | $78.93 | $78.38 | $78.38 | $74.81 | 13,709 |
2021-09-03 | $78.98 | $79.23 | $78.98 | $79.07 | $75.46 | 3,855 |
2021-09-02 | $79.18 | $79.22 | $79.11 | $79.11 | $75.50 | 4,045 |
2021-09-01 | $78.45 | $78.90 | $78.45 | $78.69 | $75.10 | 4,926 |
2021-08-31 | $78.54 | $78.54 | $78.05 | $78.27 | $74.70 | 12,887 |
2021-08-30 | $77.87 | $78.04 | $77.87 | $77.97 | $74.41 | 7,562 |
2021-08-27 | $76.81 | $77.57 | $76.81 | $77.54 | $74.01 | 4,904 |
2021-08-26 | $76.83 | $76.95 | $76.63 | $76.63 | $73.13 | 23,952 |
2021-08-25 | $76.82 | $77.04 | $76.70 | $76.93 | $73.42 | 13,717 |
2021-08-24 | $76.72 | $76.87 | $76.55 | $76.56 | $73.07 | 61,364 |
2021-08-23 | $76.42 | $76.72 | $76.32 | $76.61 | $73.12 | 4,685 |
2021-08-20 | $75.20 | $75.73 | $75.20 | $75.73 | $72.27 | 3,569 |
2021-08-19 | $75.31 | $75.66 | $75.27 | $75.41 | $71.97 | 6,495 |
2021-08-18 | $76.46 | $76.70 | $76.27 | $76.27 | $72.79 | 4,156 |
2021-08-17 | $76.36 | $76.36 | $75.73 | $75.96 | $72.49 | 7,184 |
2021-08-16 | $76.46 | $76.70 | $76.34 | $76.70 | $73.20 | 2,267 |
2021-08-13 | $77.04 | $77.15 | $76.99 | $77.07 | $73.55 | 8,116 |
2021-08-12 | $76.89 | $76.92 | $76.78 | $76.87 | $73.36 | 3,682 |
2021-08-11 | $76.76 | $76.91 | $76.62 | $76.88 | $73.37 | 6,735 |
2021-08-10 | $76.52 | $76.67 | $76.43 | $76.61 | $73.12 | 5,527 |
2021-08-09 | $76.32 | $76.32 | $76.19 | $76.19 | $72.72 | 8,940 |
2021-08-06 | $76.47 | $76.51 | $76.13 | $76.21 | $72.73 | 9,184 |
2021-08-05 | $76.89 | $77.10 | $76.89 | $77.04 | $73.52 | 3,305 |
2021-08-04 | $77.05 | $77.05 | $76.66 | $76.66 | $73.16 | 1,531 |
2021-08-03 | $76.89 | $77.09 | $76.61 | $77.04 | $73.53 | 23,851 |
2021-08-02 | $76.83 | $76.87 | $76.45 | $76.47 | $72.98 | 10,632 |
2021-07-30 | $76.68 | $76.68 | $76.36 | $76.39 | $72.91 | 17,891 |
2021-07-29 | $76.68 | $76.82 | $76.66 | $76.66 | $73.17 | 15,485 |
2021-07-28 | $75.71 | $76.17 | $74.75 | $76.09 | $72.62 | 5,058 |
2021-07-27 | $75.34 | $75.66 | $75.21 | $75.66 | $72.21 | 18,637 |
2021-07-26 | $75.53 | $75.84 | $75.53 | $75.82 | $72.36 | 26,597 |
2021-07-23 | $74.86 | $74.99 | $74.68 | $74.75 | $71.34 | 4,246 |
2021-07-22 | $74.60 | $74.62 | $74.39 | $74.43 | $71.03 | 4,433 |
2021-07-21 | $73.29 | $73.95 | $73.29 | $73.92 | $70.55 | 6,188 |
2021-07-20 | $71.62 | $72.32 | $71.62 | $72.23 | $68.93 | 5,104 |
2021-07-19 | $71.95 | $71.98 | $71.58 | $71.82 | $68.54 | 14,371 |
2021-07-16 | $74.05 | $74.05 | $73.59 | $73.59 | $70.23 | 4,367 |
2021-07-15 | $74.40 | $74.55 | $74.07 | $74.32 | $70.93 | 5,598 |
2021-07-14 | $74.95 | $74.98 | $74.73 | $74.75 | $71.34 | 9,746 |
2021-07-13 | $74.75 | $74.95 | $74.60 | $74.61 | $71.20 | 7,152 |
2021-07-12 | $74.92 | $75.18 | $74.88 | $75.09 | $71.66 | 10,505 |
2021-07-09 | $74.22 | $74.74 | $74.13 | $74.72 | $71.31 | 82,436 |
2021-07-08 | $73.42 | $73.71 | $73.30 | $73.66 | $70.30 | 19,741 |
2021-07-07 | $74.62 | $74.76 | $74.32 | $74.60 | $71.19 | 5,324 |
2021-07-06 | $75.00 | $75.00 | $74.35 | $74.47 | $71.07 | 8,884 |
2021-07-02 | $73.99 | $74.41 | $73.99 | $74.40 | $71.01 | 3,010 |
2021-07-01 | $73.62 | $73.77 | $73.50 | $73.66 | $70.30 | 8,336 |
2021-06-30 | $73.24 | $73.54 | $73.18 | $73.40 | $70.05 | 38,495 |
2021-06-29 | $73.53 | $73.66 | $73.43 | $73.64 | $70.28 | 44,607 |
2021-06-28 | $73.74 | $73.74 | $73.27 | $73.35 | $70.01 | 59,309 |
2021-06-25 | $73.79 | $73.86 | $73.66 | $73.78 | $70.42 | 7,649 |
2021-06-24 | $73.29 | $73.44 | $73.24 | $73.38 | $70.03 | 8,734 |
2021-06-23 | $74.41 | $74.63 | $74.18 | $74.18 | $69.74 | 9,141 |
2021-06-22 | $74.03 | $74.68 | $73.86 | $74.48 | $70.03 | 5,985 |
2021-06-21 | $73.72 | $74.43 | $73.72 | $74.39 | $69.94 | 6,657 |
2021-06-18 | $74.08 | $74.08 | $73.66 | $73.74 | $69.33 | 22,459 |
2021-06-17 | $75.22 | $75.27 | $74.58 | $74.97 | $70.49 | 16,150 |
2021-06-16 | $76.72 | $76.84 | $75.00 | $75.97 | $71.43 | 33,366 |
2021-06-15 | $77.09 | $77.22 | $76.88 | $77.01 | $72.41 | 18,921 |
2021-06-14 | $77.48 | $77.62 | $77.38 | $77.62 | $72.98 | 11,052 |
2021-06-11 | $77.15 | $77.26 | $76.97 | $77.26 | $72.64 | 16,595 |
2021-06-10 | $76.99 | $77.16 | $76.87 | $77.06 | $72.45 | 5,494 |
2021-06-09 | $77.31 | $77.37 | $77.15 | $77.16 | $72.55 | 27,099 |
2021-06-08 | $77.57 | $77.71 | $77.46 | $77.60 | $72.96 | 23,777 |
2021-06-07 | $77.64 | $77.84 | $77.64 | $77.82 | $73.17 | 11,108 |
2021-06-04 | $77.58 | $77.80 | $77.58 | $77.77 | $73.12 | 12,263 |
2021-06-03 | $76.96 | $76.99 | $76.75 | $76.90 | $72.30 | 25,182 |
2021-06-02 | $77.11 | $77.39 | $77.10 | $77.36 | $72.74 | 7,266 |
2021-06-01 | $77.57 | $77.73 | $77.55 | $77.58 | $72.94 | 42,687 |
2021-05-28 | $76.25 | $76.55 | $76.25 | $76.40 | $71.83 | 12,529 |
2021-05-27 | $75.94 | $76.09 | $75.92 | $76.09 | $71.54 | 17,763 |
2021-05-26 | $75.51 | $75.67 | $75.46 | $75.49 | $70.98 | 9,924 |
2021-05-25 | $75.87 | $75.87 | $75.51 | $75.64 | $71.12 | 9,467 |
2021-05-24 | $75.58 | $76.00 | $75.58 | $75.98 | $71.44 | 24,069 |
2021-05-21 | $75.48 | $75.51 | $75.24 | $75.39 | $70.88 | 4,283 |
2021-05-20 | $74.95 | $75.35 | $74.95 | $75.31 | $70.81 | 2,235 |
2021-05-19 | $74.05 | $74.57 | $74.05 | $74.44 | $69.99 | 9,307 |
2021-05-18 | $75.31 | $75.33 | $75.01 | $75.04 | $70.56 | 4,840 |
2021-05-17 | $74.23 | $74.49 | $74.15 | $74.45 | $70.00 | 4,189 |
2021-05-14 | $73.83 | $74.49 | $73.83 | $74.48 | $70.03 | 3,148 |
2021-05-13 | $72.82 | $73.38 | $72.82 | $73.38 | $68.99 | 4,516 |
2021-05-12 | $73.30 | $73.55 | $72.70 | $72.74 | $68.39 | 11,334 |
2021-05-11 | $73.64 | $74.30 | $73.64 | $74.16 | $69.72 | 7,314 |
2021-05-10 | $75.71 | $75.71 | $75.02 | $75.04 | $70.56 | 6,249 |
2021-05-07 | $74.74 | $75.31 | $74.74 | $75.31 | $70.81 | 11,410 |
2021-05-06 | $73.61 | $73.98 | $73.49 | $73.94 | $69.52 | 3,920 |
2021-05-05 | $73.66 | $73.90 | $73.59 | $73.77 | $69.36 | 4,500 |
2021-05-04 | $73.36 | $73.36 | $72.84 | $73.25 | $68.87 | 5,575 |
2021-05-03 | $74.24 | $74.57 | $74.22 | $74.52 | $70.06 | 19,381 |
2021-04-30 | $74.10 | $74.14 | $73.29 | $73.43 | $69.04 | 19,223 |
2021-04-29 | $74.48 | $74.75 | $74.33 | $74.75 | $70.28 | 5,816 |
2021-04-28 | $74.18 | $74.57 | $74.18 | $74.50 | $70.05 | 7,169 |
2021-04-27 | $74.17 | $74.57 | $74.17 | $74.55 | $70.10 | 7,593 |
2021-04-26 | $74.24 | $74.51 | $74.24 | $74.39 | $69.94 | 21,421 |
2021-04-23 | $73.47 | $73.94 | $73.47 | $73.85 | $69.43 | 31,220 |
2021-04-22 | $73.32 | $73.34 | $72.90 | $72.97 | $68.61 | 7,506 |
2021-04-21 | $72.05 | $72.97 | $72.05 | $72.97 | $68.61 | 10,513 |
2021-04-20 | $73.56 | $73.56 | $72.85 | $73.10 | $68.73 | 7,593 |
2021-04-19 | $74.06 | $74.15 | $73.79 | $74.09 | $69.66 | 10,829 |
2021-04-16 | $73.53 | $73.87 | $73.44 | $73.87 | $69.45 | 21,788 |
2021-04-15 | $73.09 | $73.20 | $72.94 | $73.15 | $68.78 | 22,203 |
2021-04-14 | $72.64 | $72.84 | $72.60 | $72.64 | $68.30 | 8,390 |
2021-04-13 | $72.27 | $72.58 | $72.27 | $72.58 | $68.24 | 5,801 |
2021-04-12 | $72.03 | $72.09 | $71.87 | $71.99 | $67.69 | 3,435 |
2021-04-09 | $72.08 | $72.30 | $72.08 | $72.29 | $67.97 | 20,345 |
2021-04-08 | $72.28 | $72.54 | $72.19 | $72.44 | $68.11 | 13,673 |
2021-04-07 | $71.73 | $71.90 | $71.66 | $71.77 | $67.48 | 9,277 |
2021-04-06 | $71.55 | $71.86 | $71.55 | $71.75 | $67.46 | 111,517 |
2021-04-05 | $71.50 | $72.32 | $71.50 | $72.32 | $68.00 | 33,868 |
2021-04-01 | $70.29 | $71.05 | $70.29 | $71.04 | $66.79 | 11,677 |
2021-03-31 | $69.69 | $69.98 | $69.59 | $69.64 | $65.48 | 27,780 |
2021-03-30 | $69.11 | $69.31 | $69.11 | $69.31 | $65.17 | 6,641 |
2021-03-29 | $69.57 | $69.59 | $69.30 | $69.59 | $65.43 | 7,880 |
2021-03-26 | $69.38 | $69.79 | $69.35 | $69.79 | $65.61 | 5,479 |
2021-03-25 | $68.10 | $68.74 | $68.02 | $68.74 | $64.63 | 12,399 |
2021-03-24 | $68.70 | $68.97 | $68.42 | $68.46 | $64.23 | 2,485 |
2021-03-23 | $69.13 | $69.19 | $68.56 | $68.56 | $64.32 | 4,100 |
2021-03-22 | $69.86 | $69.99 | $69.78 | $69.83 | $65.51 | 5,481 |
2021-03-19 | $69.66 | $69.80 | $69.62 | $69.75 | $65.44 | 5,265 |
2021-03-18 | $70.01 | $70.17 | $69.50 | $69.55 | $65.25 | 3,567 |
2021-03-17 | $69.47 | $70.20 | $69.41 | $70.06 | $65.73 | 5,152 |
2021-03-16 | $69.99 | $70.05 | $69.79 | $69.79 | $65.48 | 8,352 |
2021-03-15 | $69.62 | $69.77 | $69.27 | $69.77 | $65.46 | 4,058 |
2021-03-12 | $69.17 | $69.85 | $69.17 | $69.85 | $65.53 | 1,936 |
2021-03-11 | $69.41 | $69.70 | $69.29 | $69.66 | $65.36 | 4,149 |
2021-03-10 | $68.66 | $68.96 | $68.66 | $68.92 | $64.66 | 12,258 |
2021-03-09 | $68.40 | $68.55 | $68.35 | $68.42 | $64.19 | 5,402 |
2021-03-08 | $67.37 | $67.78 | $67.35 | $67.43 | $63.26 | 9,416 |
2021-03-05 | $67.95 | $67.95 | $67.39 | $67.92 | $63.72 | 27,656 |
2021-03-04 | $68.52 | $68.64 | $67.27 | $67.47 | $63.30 | 33,737 |
2021-03-03 | $68.91 | $69.23 | $68.61 | $68.74 | $64.49 | 10,884 |
2021-03-02 | $68.86 | $69.13 | $68.67 | $68.96 | $64.70 | 7,402 |
2021-03-01 | $68.67 | $68.97 | $68.53 | $68.84 | $64.59 | 5,408 |
2021-02-26 | $68.46 | $68.46 | $67.69 | $67.69 | $63.51 | 20,769 |
2021-02-25 | $69.65 | $69.93 | $68.42 | $68.56 | $64.33 | 38,516 |
2021-02-24 | $68.72 | $69.21 | $68.55 | $69.18 | $64.91 | 15,044 |
2021-02-23 | $68.40 | $68.64 | $67.86 | $68.56 | $64.32 | 22,940 |
2021-02-22 | $68.92 | $69.17 | $68.77 | $68.83 | $64.58 | 7,506 |
2021-02-19 | $68.93 | $68.96 | $68.49 | $68.51 | $64.28 | 30,632 |
2021-02-18 | $68.28 | $68.38 | $67.94 | $68.38 | $64.15 | 10,818 |
2021-02-17 | $68.24 | $68.43 | $68.12 | $68.30 | $64.08 | 16,754 |
2021-02-16 | $69.00 | $69.18 | $68.96 | $68.96 | $64.70 | 7,740 |
2021-02-12 | $67.76 | $68.14 | $67.76 | $68.14 | $63.93 | 86,657 |
2021-02-11 | $68.04 | $68.21 | $67.98 | $68.09 | $63.88 | 37,377 |
2021-02-10 | $68.07 | $68.10 | $67.53 | $67.64 | $63.46 | 5,982 |
2021-02-09 | $67.46 | $67.82 | $67.46 | $67.70 | $63.52 | 4,057 |
2021-02-08 | $67.35 | $67.53 | $67.33 | $67.44 | $63.27 | 16,190 |
2021-02-05 | $66.95 | $67.03 | $66.75 | $67.03 | $62.88 | 16,343 |
2021-02-04 | $66.04 | $66.16 | $66.00 | $66.14 | $62.05 | 11,110 |
2021-02-03 | $66.09 | $66.40 | $66.05 | $66.28 | $62.18 | 56,791 |
2021-02-02 | $65.52 | $65.91 | $65.50 | $65.91 | $61.83 | 9,265 |
2021-02-01 | $65.09 | $65.17 | $64.79 | $65.07 | $61.05 | 5,859 |
2021-01-29 | $64.56 | $64.61 | $64.01 | $64.15 | $60.19 | 29,941 |
2021-01-28 | $64.54 | $65.16 | $64.54 | $64.87 | $60.86 | 11,092 |
2021-01-27 | $64.16 | $64.76 | $63.66 | $63.97 | $60.02 | 9,292 |
2021-01-26 | $65.62 | $65.63 | $65.50 | $65.54 | $61.49 | 10,867 |
2021-01-25 | $65.17 | $65.24 | $64.64 | $65.23 | $61.20 | 12,681 |
2021-01-22 | $66.11 | $66.32 | $66.05 | $66.17 | $62.08 | 22,003 |
2021-01-21 | $67.20 | $67.23 | $66.82 | $67.19 | $63.03 | 8,411 |
2021-01-20 | $66.97 | $67.08 | $66.86 | $67.08 | $62.93 | 5,664 |
2021-01-19 | $66.72 | $66.82 | $66.53 | $66.82 | $62.69 | 8,962 |
2021-01-15 | $66.14 | $66.14 | $65.81 | $65.81 | $61.74 | 3,258 |
2021-01-14 | $66.69 | $67.21 | $66.69 | $67.06 | $62.92 | 13,728 |
2021-01-13 | $66.72 | $66.80 | $66.48 | $66.56 | $62.44 | 7,960 |
2021-01-12 | $66.58 | $67.20 | $66.57 | $67.20 | $63.05 | 10,779 |
2021-01-11 | $66.02 | $66.37 | $65.95 | $66.21 | $62.12 | 10,461 |
2021-01-08 | $67.50 | $67.51 | $67.08 | $67.47 | $63.30 | 13,277 |
2021-01-07 | $66.93 | $67.08 | $66.83 | $66.97 | $62.83 | 18,063 |
2021-01-06 | $66.43 | $67.23 | $66.43 | $66.77 | $62.64 | 13,321 |
2021-01-05 | $65.55 | $66.34 | $65.55 | $66.17 | $62.08 | 21,047 |
2021-01-04 | $65.96 | $65.96 | $64.79 | $65.02 | $61.00 | 11,403 |
2020-12-31 | $64.85 | $64.90 | $64.19 | $64.56 | $60.57 | 27,788 |
2020-12-30 | $65.13 | $65.34 | $64.79 | $64.79 | $60.79 | 35,513 |
2020-12-29 | $65.11 | $65.25 | $64.70 | $64.84 | $60.83 | 50,022 |
2020-12-28 | $64.69 | $64.69 | $64.28 | $64.33 | $60.36 | 14,957 |
2020-12-24 | $64.15 | $64.22 | $64.01 | $64.21 | $60.24 | 5,749 |
2020-12-23 | $63.56 | $63.89 | $63.56 | $63.78 | $59.84 | 54,820 |
2020-12-22 | $62.64 | $62.64 | $62.46 | $62.50 | $58.64 | 9,645 |
2020-12-21 | $61.53 | $62.66 | $61.47 | $62.54 | $58.67 | 23,656 |
2020-12-18 | $63.58 | $63.58 | $63.39 | $63.56 | $59.32 | 5,921 |
2020-12-17 | $63.64 | $63.93 | $63.59 | $63.63 | $59.39 | 22,005 |
2020-12-16 | $62.64 | $62.73 | $62.30 | $62.65 | $58.47 | 7,066 |
2020-12-15 | $61.64 | $62.33 | $61.59 | $62.33 | $58.17 | 17,411 |
2020-12-14 | $61.82 | $61.88 | $61.32 | $61.32 | $57.23 | 6,545 |
2020-12-11 | $61.00 | $61.11 | $60.67 | $61.04 | $56.97 | 17,036 |
2020-12-10 | $60.92 | $61.44 | $60.92 | $61.35 | $57.26 | 5,390 |
2020-12-09 | $61.79 | $61.82 | $61.16 | $61.53 | $57.42 | 47,536 |
2020-12-08 | $61.31 | $61.37 | $61.06 | $61.36 | $57.27 | 10,043 |
2020-12-07 | $61.25 | $61.31 | $61.07 | $61.12 | $57.04 | 8,130 |
2020-12-04 | $61.61 | $61.65 | $61.39 | $61.42 | $57.32 | 7,604 |
2020-12-03 | $60.68 | $61.14 | $60.68 | $60.93 | $56.87 | 8,530 |
2020-12-02 | $60.05 | $60.54 | $60.05 | $60.49 | $56.46 | 15,255 |
2020-12-01 | $60.02 | $60.62 | $60.02 | $60.62 | $56.58 | 15,140 |
2020-11-30 | $59.81 | $59.81 | $58.82 | $58.82 | $54.90 | 73,649 |
2020-11-27 | $59.41 | $59.59 | $59.40 | $59.56 | $55.59 | 20,000 |
2020-11-25 | $59.43 | $59.70 | $59.43 | $59.67 | $55.69 | 5,262 |
2020-11-24 | $58.95 | $59.65 | $58.95 | $59.56 | $55.59 | 20,885 |
2020-11-23 | $58.81 | $58.81 | $58.34 | $58.63 | $54.72 | 21,375 |
2020-11-20 | $58.34 | $58.40 | $58.20 | $58.31 | $54.42 | 32,589 |
2020-11-19 | $58.06 | $58.26 | $57.72 | $58.16 | $54.28 | 707,408 |
2020-11-18 | $58.51 | $58.67 | $58.11 | $58.15 | $54.27 | 19,737 |
2020-11-17 | $58.06 | $58.17 | $57.93 | $58.01 | $54.14 | 29,519 |
2020-11-16 | $57.93 | $57.98 | $57.72 | $57.89 | $54.03 | 39,099 |
2020-11-13 | $56.80 | $57.12 | $56.80 | $57.02 | $53.22 | 30,738 |
2020-11-12 | $56.31 | $56.44 | $55.73 | $55.93 | $52.20 | 47,034 |
2020-11-11 | $56.30 | $56.34 | $56.05 | $56.26 | $52.51 | 77,460 |
2020-11-10 | $56.09 | $56.32 | $55.98 | $56.07 | $52.33 | 28,419 |
2020-11-09 | $56.25 | $56.34 | $55.46 | $55.46 | $51.76 | 19,569 |
2020-11-06 | $54.55 | $54.73 | $54.41 | $54.52 | $50.88 | 15,512 |
2020-11-05 | $54.32 | $54.42 | $53.75 | $54.24 | $50.62 | 111,714 |
2020-11-04 | $52.58 | $53.42 | $52.57 | $52.86 | $49.33 | 6,730 |
2020-11-03 | $51.90 | $52.38 | $51.90 | $52.31 | $48.82 | 5,564 |
2020-11-02 | $50.79 | $51.09 | $50.71 | $51.09 | $47.68 | 38,102 |
2020-10-30 | $50.50 | $50.62 | $50.32 | $50.57 | $47.20 | 35,146 |
2020-10-29 | $49.98 | $50.38 | $49.73 | $50.23 | $46.88 | 135,315 |
2020-10-28 | $50.53 | $50.69 | $50.23 | $50.29 | $46.94 | 13,834 |
2020-10-27 | $52.96 | $52.96 | $52.45 | $52.55 | $49.04 | 42,091 |
2020-10-26 | $53.82 | $53.84 | $52.88 | $53.23 | $49.68 | 61,253 |
2020-10-23 | $54.88 | $54.90 | $54.60 | $54.90 | $51.24 | 27,888 |
2020-10-22 | $54.38 | $54.54 | $54.11 | $54.45 | $50.82 | 13,444 |
2020-10-21 | $54.81 | $55.06 | $54.58 | $54.65 | $51.00 | 18,979 |
2020-10-20 | $54.97 | $55.17 | $54.81 | $54.87 | $51.21 | 140,133 |
2020-10-19 | $54.99 | $55.15 | $54.39 | $54.41 | $50.78 | 32,901 |
2020-10-16 | $54.83 | $54.86 | $54.64 | $54.65 | $51.01 | 7,959 |
2020-10-15 | $54.34 | $54.76 | $54.11 | $54.75 | $51.10 | 24,217 |
2020-10-14 | $55.66 | $55.73 | $55.26 | $55.36 | $51.67 | 46,918 |
2020-10-13 | $55.78 | $55.78 | $55.26 | $55.49 | $51.79 | 40,130 |
2020-10-12 | $56.34 | $56.62 | $56.23 | $56.49 | $52.72 | 15,705 |
2020-10-09 | $56.18 | $56.38 | $56.13 | $56.22 | $52.47 | 7,426 |
2020-10-08 | $55.50 | $55.55 | $55.41 | $55.52 | $51.82 | 10,649 |
2020-10-07 | $55.14 | $55.22 | $54.98 | $55.08 | $51.41 | 8,255 |
2020-10-06 | $55.23 | $55.33 | $54.46 | $54.53 | $50.89 | 32,329 |
2020-10-05 | $54.50 | $54.95 | $54.38 | $54.86 | $51.20 | 7,009 |
2020-10-02 | $53.14 | $53.77 | $53.14 | $53.66 | $50.08 | 27,507 |
2020-10-01 | $53.69 | $53.78 | $53.52 | $53.74 | $50.16 | 5,776 |
2020-09-30 | $52.97 | $53.38 | $52.97 | $53.17 | $49.63 | 12,149 |
2020-09-29 | $52.81 | $52.95 | $52.60 | $52.76 | $49.24 | 16,779 |
2020-09-28 | $52.51 | $52.71 | $52.51 | $52.61 | $49.10 | 44,577 |
2020-09-25 | $51.30 | $52.07 | $51.20 | $52.07 | $48.60 | 32,755 |
2020-09-24 | $51.57 | $52.12 | $51.49 | $51.83 | $48.37 | 7,868 |
2020-09-23 | $52.41 | $52.51 | $51.48 | $51.54 | $48.10 | 111,138 |
2020-09-22 | $52.71 | $52.71 | $52.13 | $52.58 | $49.07 | 50,749 |
2020-09-21 | $53.30 | $53.30 | $52.64 | $53.28 | $49.49 | 10,168 |
2020-09-18 | $55.20 | $55.41 | $55.10 | $55.12 | $51.20 | 12,240 |
2020-09-17 | $54.73 | $55.22 | $54.73 | $55.18 | $51.26 | 36,034 |
2020-09-16 | $54.98 | $55.18 | $54.74 | $54.74 | $50.85 | 14,175 |
2020-09-15 | $54.76 | $54.79 | $54.50 | $54.59 | $50.71 | 14,001 |
2020-09-14 | $54.50 | $54.58 | $54.22 | $54.32 | $50.46 | 12,763 |
2020-09-11 | $54.31 | $54.39 | $53.90 | $54.13 | $50.28 | 22,575 |
2020-09-10 | $54.84 | $54.95 | $53.77 | $53.80 | $49.97 | 15,506 |
2020-09-09 | $54.23 | $54.57 | $54.22 | $54.33 | $50.47 | 10,362 |
2020-09-08 | $53.39 | $53.99 | $53.37 | $53.46 | $49.66 | 8,098 |
2020-09-04 | $54.25 | $54.52 | $53.37 | $54.30 | $50.44 | 102,860 |
2020-09-03 | $55.29 | $55.29 | $53.96 | $54.25 | $50.39 | 37,678 |
2020-09-02 | $55.26 | $55.50 | $54.93 | $55.50 | $51.55 | 12,164 |
2020-09-01 | $55.33 | $55.48 | $55.09 | $55.23 | $51.30 | 28,240 |
2020-08-31 | $55.43 | $55.63 | $55.22 | $55.30 | $51.37 | 15,381 |
2020-08-28 | $55.33 | $55.59 | $55.33 | $55.59 | $51.64 | 5,691 |
2020-08-27 | $55.46 | $55.46 | $54.67 | $54.89 | $50.99 | 19,292 |
2020-08-26 | $54.94 | $55.40 | $54.94 | $55.37 | $51.44 | 4,253 |
2020-08-25 | $54.90 | $54.90 | $54.34 | $54.73 | $50.84 | 10,426 |
2020-08-24 | $54.79 | $54.79 | $54.52 | $54.75 | $50.86 | 21,248 |
2020-08-21 | $53.77 | $54.21 | $53.71 | $54.21 | $50.35 | 8,072 |
2020-08-20 | $54.12 | $54.54 | $54.09 | $54.53 | $50.65 | 38,105 |
2020-08-19 | $55.22 | $55.26 | $54.61 | $54.61 | $50.73 | 8,378 |
2020-08-18 | $55.35 | $55.50 | $55.00 | $55.23 | $51.30 | 75,860 |
2020-08-17 | $55.09 | $55.18 | $55.02 | $55.07 | $51.15 | 9,556 |
2020-08-14 | $54.71 | $54.91 | $54.62 | $54.76 | $50.87 | 22,085 |
2020-08-13 | $54.96 | $55.17 | $54.54 | $54.73 | $50.84 | 14,973 |
2020-08-12 | $54.66 | $54.89 | $54.55 | $54.66 | $50.77 | 42,460 |
2020-08-11 | $54.39 | $54.55 | $53.84 | $53.84 | $50.01 | 12,028 |
2020-08-10 | $53.69 | $53.82 | $53.65 | $53.82 | $49.99 | 15,835 |
2020-08-07 | $53.19 | $53.52 | $53.19 | $53.50 | $49.70 | 29,779 |
2020-08-06 | $53.47 | $53.84 | $53.44 | $53.78 | $49.96 | 14,297 |
2020-08-05 | $53.49 | $53.88 | $53.49 | $53.56 | $49.75 | 16,394 |
2020-08-04 | $52.21 | $52.83 | $52.21 | $52.83 | $49.07 | 35,670 |
2020-08-03 | $52.06 | $52.53 | $52.06 | $52.46 | $48.73 | 12,798 |
2020-07-31 | $52.63 | $52.63 | $51.48 | $51.78 | $48.10 | 46,704 |
2020-07-30 | $52.00 | $52.58 | $51.68 | $52.58 | $48.84 | 18,527 |
2020-07-29 | $52.44 | $52.98 | $52.40 | $52.82 | $49.06 | 13,509 |
2020-07-28 | $52.28 | $52.36 | $52.07 | $52.07 | $48.37 | 7,067 |
2020-07-27 | $52.35 | $52.63 | $52.35 | $52.57 | $48.83 | 10,193 |
2020-07-24 | $52.05 | $52.22 | $51.99 | $52.12 | $48.41 | 10,940 |
2020-07-23 | $52.56 | $52.93 | $52.27 | $52.36 | $48.64 | 17,324 |
2020-07-22 | $52.60 | $52.94 | $52.60 | $52.89 | $49.13 | 13,211 |
2020-07-21 | $52.25 | $52.59 | $52.25 | $52.28 | $48.56 | 28,483 |
2020-07-20 | $51.85 | $52.09 | $51.69 | $52.06 | $48.36 | 13,543 |
2020-07-17 | $51.66 | $51.92 | $51.61 | $51.82 | $48.13 | 9,656 |
2020-07-16 | $51.66 | $51.89 | $51.57 | $51.61 | $47.94 | 12,921 |
2020-07-15 | $51.78 | $51.79 | $51.30 | $51.45 | $47.79 | 32,670 |
2020-07-14 | $50.56 | $51.28 | $50.56 | $51.19 | $47.55 | 59,500 |
2020-07-13 | $51.08 | $51.24 | $50.21 | $50.35 | $46.77 | 75,506 |
2020-07-10 | $50.44 | $50.69 | $50.26 | $50.67 | $47.07 | 38,960 |
2020-07-09 | $50.98 | $50.98 | $49.96 | $50.21 | $46.64 | 30,100 |
2020-07-08 | $50.65 | $51.08 | $50.52 | $51.08 | $47.45 | 30,339 |
2020-07-07 | $50.81 | $50.83 | $50.31 | $50.31 | $46.73 | 11,471 |
2020-07-06 | $51.08 | $51.23 | $50.94 | $51.13 | $47.49 | 12,250 |
2020-07-02 | $50.28 | $50.46 | $49.98 | $49.98 | $46.43 | 6,323 |
2020-07-01 | $49.48 | $49.89 | $49.48 | $49.71 | $46.17 | 35,769 |
2020-06-30 | $48.91 | $49.55 | $48.91 | $49.52 | $46.00 | 12,379 |
2020-06-29 | $49.02 | $49.20 | $48.83 | $49.20 | $45.70 | 27,558 |
2020-06-26 | $49.23 | $49.23 | $48.58 | $48.64 | $45.18 | 15,179 |
2020-06-25 | $48.78 | $49.30 | $48.57 | $49.27 | $45.77 | 60,414 |
2020-06-24 | $49.61 | $49.65 | $48.82 | $48.94 | $45.46 | 23,484 |
2020-06-23 | $50.14 | $50.14 | $49.67 | $49.67 | $46.14 | 45,605 |
2020-06-22 | $49.73 | $50.14 | $49.55 | $50.12 | $46.04 | 23,096 |
2020-06-19 | $50.24 | $50.24 | $49.33 | $49.39 | $45.37 | 46,291 |
2020-06-18 | $49.86 | $50.16 | $49.82 | $49.92 | $45.86 | 23,754 |
2020-06-17 | $50.56 | $50.56 | $50.06 | $50.12 | $46.04 | 14,189 |
2020-06-16 | $50.64 | $50.68 | $49.59 | $50.00 | $45.93 | 20,004 |
2020-06-15 | $48.42 | $49.89 | $48.40 | $49.70 | $45.66 | 21,342 |
2020-06-12 | $49.67 | $49.76 | $48.41 | $49.28 | $45.27 | 58,727 |
2020-06-11 | $49.51 | $49.84 | $48.10 | $48.20 | $44.28 | 47,931 |
2020-06-10 | $51.85 | $51.96 | $51.27 | $51.48 | $47.29 | 37,451 |
2020-06-09 | $51.83 | $52.15 | $51.66 | $51.88 | $47.66 | 19,828 |
2020-06-08 | $53.21 | $53.36 | $52.80 | $53.28 | $48.94 | 24,084 |
2020-06-05 | $52.81 | $53.01 | $52.48 | $52.57 | $48.29 | 77,697 |
2020-06-04 | $51.41 | $51.98 | $51.31 | $51.66 | $47.46 | 44,091 |
2020-06-03 | $50.85 | $51.54 | $50.81 | $51.37 | $47.19 | 78,220 |
2020-06-02 | $49.82 | $50.13 | $49.78 | $50.03 | $45.96 | 33,783 |
2020-06-01 | $48.91 | $49.39 | $48.72 | $49.37 | $45.35 | 28,531 |
2020-05-29 | $48.07 | $48.39 | $47.89 | $48.37 | $44.43 | 48,580 |
2020-05-28 | $48.22 | $48.57 | $47.98 | $47.98 | $44.08 | 22,984 |
2020-05-27 | $47.65 | $47.79 | $47.15 | $47.74 | $43.85 | 48,700 |
2020-05-26 | $46.96 | $47.14 | $46.82 | $46.88 | $43.06 | 44,684 |
2020-05-22 | $44.98 | $45.25 | $44.88 | $45.20 | $41.52 | 26,051 |
2020-05-21 | $45.31 | $45.48 | $44.91 | $44.97 | $41.31 | 120,028 |
2020-05-20 | $45.22 | $45.48 | $45.18 | $45.30 | $41.61 | 37,207 |
2020-05-19 | $44.74 | $44.90 | $44.40 | $44.40 | $40.79 | 25,980 |
2020-05-18 | $44.00 | $44.84 | $44.00 | $44.66 | $41.03 | 55,859 |
2020-05-15 | $42.78 | $42.98 | $42.69 | $42.96 | $39.46 | 43,711 |
2020-05-14 | $42.17 | $42.92 | $41.88 | $42.87 | $39.38 | 28,022 |
2020-05-13 | $44.16 | $44.16 | $43.25 | $43.52 | $39.98 | 212,295 |
2020-05-12 | $44.94 | $44.95 | $44.01 | $44.09 | $40.50 | 47,739 |
2020-05-11 | $44.78 | $45.04 | $44.63 | $44.97 | $41.31 | 28,702 |
2020-05-08 | $45.05 | $45.29 | $45.04 | $45.29 | $41.60 | 97,015 |
2020-05-07 | $44.23 | $44.57 | $44.18 | $44.35 | $40.74 | 11,648 |
2020-05-06 | $44.10 | $44.12 | $43.61 | $43.66 | $40.11 | 46,041 |
2020-05-05 | $44.18 | $44.44 | $43.83 | $43.92 | $40.35 | 32,339 |
2020-05-04 | $43.82 | $44.30 | $43.74 | $44.30 | $40.69 | 42,552 |
2020-05-01 | $44.64 | $44.69 | $44.18 | $44.31 | $40.70 | 26,762 |
2020-04-30 | $45.15 | $45.50 | $44.95 | $45.20 | $41.52 | 39,441 |
2020-04-29 | $45.27 | $45.78 | $45.25 | $45.62 | $41.91 | 99,308 |
2020-04-28 | $44.54 | $44.57 | $43.85 | $43.85 | $40.28 | 49,118 |
2020-04-27 | $43.18 | $43.47 | $43.12 | $43.40 | $39.87 | 40,201 |
2020-04-24 | $42.63 | $42.85 | $42.33 | $42.81 | $39.33 | 53,647 |
2020-04-23 | $42.52 | $43.01 | $42.08 | $42.18 | $38.75 | 59,550 |
2020-04-22 | $42.21 | $42.21 | $41.90 | $42.07 | $38.65 | 21,595 |
2020-04-21 | $41.68 | $42.07 | $41.27 | $41.68 | $38.29 | 38,572 |
2020-04-20 | $42.61 | $43.11 | $42.42 | $42.45 | $39.00 | 52,035 |
2020-04-17 | $43.04 | $43.38 | $42.84 | $43.25 | $39.73 | 50,404 |
2020-04-16 | $42.15 | $42.15 | $41.40 | $41.80 | $38.40 | 42,187 |
2020-04-15 | $42.12 | $42.40 | $41.87 | $41.89 | $38.48 | 66,941 |
2020-04-14 | $43.97 | $44.18 | $43.76 | $43.87 | $40.30 | 81,324 |
2020-04-13 | $43.88 | $43.96 | $43.16 | $43.61 | $40.06 | 59,696 |
2020-04-09 | $43.70 | $44.24 | $43.61 | $44.01 | $40.43 | 86,338 |
2020-04-08 | $42.46 | $42.96 | $42.35 | $42.83 | $39.34 | 120,031 |
2020-04-07 | $42.89 | $42.94 | $41.70 | $41.75 | $38.35 | 47,703 |
2020-04-06 | $40.34 | $40.95 | $40.28 | $40.79 | $37.47 | 105,357 |
2020-04-03 | $39.02 | $39.09 | $38.44 | $38.78 | $35.62 | 30,844 |
2020-04-02 | $39.27 | $39.79 | $39.00 | $39.71 | $36.48 | 35,657 |
2020-04-01 | $39.61 | $39.88 | $39.06 | $39.07 | $35.89 | 82,361 |
2020-03-31 | $40.33 | $41.10 | $40.23 | $40.67 | $37.36 | 85,279 |
2020-03-30 | $39.39 | $40.09 | $39.31 | $40.02 | $36.76 | 97,608 |
2020-03-27 | $39.43 | $40.55 | $39.28 | $39.88 | $36.63 | 92,641 |
2020-03-26 | $39.48 | $41.18 | $39.38 | $41.18 | $37.83 | 101,739 |
2020-03-25 | $38.38 | $39.85 | $38.00 | $39.33 | $36.13 | 161,350 |
2020-03-24 | $37.10 | $37.80 | $36.83 | $37.58 | $34.52 | 62,816 |
2020-03-23 | $35.45 | $35.92 | $34.94 | $35.16 | $31.93 | 133,496 |
2020-03-20 | $36.84 | $37.24 | $35.38 | $35.38 | $32.13 | 92,166 |
2020-03-19 | $34.97 | $36.06 | $34.81 | $35.38 | $32.13 | 91,506 |
2020-03-18 | $36.19 | $36.56 | $34.63 | $35.44 | $32.18 | 111,405 |
2020-03-17 | $38.12 | $38.91 | $37.63 | $38.65 | $35.10 | 105,602 |
2020-03-16 | $38.21 | $40.16 | $38.03 | $38.78 | $35.22 | 87,741 |
2020-03-13 | $45.20 | $45.20 | $42.77 | $44.96 | $40.83 | 112,903 |
2020-03-12 | $45.05 | $45.17 | $42.58 | $43.23 | $39.26 | 159,710 |
2020-03-11 | $50.74 | $50.90 | $48.89 | $49.21 | $44.69 | 48,042 |
2020-03-10 | $52.69 | $52.70 | $50.79 | $52.38 | $47.57 | 75,251 |
2020-03-09 | $52.16 | $52.56 | $50.66 | $50.72 | $46.06 | 97,305 |
2020-03-06 | $54.98 | $55.53 | $54.68 | $55.37 | $50.28 | 60,707 |
2020-03-05 | $56.33 | $56.53 | $55.57 | $55.87 | $50.74 | 91,717 |
2020-03-04 | $57.44 | $58.11 | $57.11 | $57.97 | $52.64 | 29,016 |
2020-03-03 | $58.11 | $58.62 | $56.80 | $57.11 | $51.86 | 45,525 |
2020-03-02 | $56.70 | $57.43 | $56.16 | $57.33 | $52.06 | 121,459 |
2020-02-28 | $55.97 | $57.11 | $55.76 | $56.93 | $51.70 | 78,792 |
2020-02-27 | $57.72 | $58.42 | $57.02 | $57.02 | $51.78 | 112,665 |
2020-02-26 | $59.36 | $59.75 | $58.88 | $58.97 | $53.55 | 39,311 |
2020-02-25 | $60.58 | $60.58 | $59.21 | $59.21 | $53.77 | 36,123 |
2020-02-24 | $60.50 | $60.93 | $60.41 | $60.62 | $55.05 | 48,466 |
2020-02-21 | $63.72 | $63.76 | $63.52 | $63.65 | $57.80 | 12,307 |
2020-02-20 | $63.86 | $64.14 | $63.56 | $63.86 | $57.99 | 14,055 |
2020-02-19 | $63.87 | $63.99 | $63.83 | $63.91 | $58.04 | 7,692 |
2020-02-18 | $63.74 | $63.83 | $63.60 | $63.66 | $57.81 | 77,809 |
2020-02-14 | $64.27 | $64.27 | $64.04 | $64.26 | $58.36 | 25,576 |
2020-02-13 | $63.89 | $64.10 | $63.86 | $63.93 | $58.06 | 44,807 |
2020-02-12 | $64.04 | $64.21 | $64.00 | $64.19 | $58.29 | 27,366 |
2020-02-11 | $63.51 | $63.71 | $63.51 | $63.71 | $57.86 | 23,374 |
2020-02-10 | $62.76 | $62.92 | $62.63 | $62.92 | $57.14 | 14,237 |
2020-02-07 | $62.77 | $62.99 | $62.63 | $62.63 | $56.88 | 7,546 |
2020-02-06 | $63.68 | $63.68 | $63.39 | $63.43 | $57.60 | 7,862 |
2020-02-05 | $63.67 | $63.71 | $63.52 | $63.70 | $57.85 | 13,227 |
2020-02-04 | $63.19 | $63.33 | $63.16 | $63.28 | $57.47 | 39,680 |
2020-02-03 | $62.16 | $62.57 | $62.14 | $62.14 | $56.43 | 40,481 |
2020-01-31 | $62.85 | $63.03 | $62.36 | $62.57 | $56.82 | 41,899 |
2020-01-30 | $62.51 | $63.09 | $62.48 | $63.09 | $57.29 | 35,591 |
2020-01-29 | $63.07 | $63.16 | $62.95 | $62.95 | $57.17 | 34,281 |
2020-01-28 | $62.65 | $62.98 | $62.65 | $62.93 | $57.15 | 16,105 |
2020-01-27 | $62.54 | $62.73 | $62.33 | $62.33 | $56.60 | 54,480 |
2020-01-24 | $64.06 | $64.08 | $63.57 | $63.64 | $57.79 | 56,032 |
2020-01-23 | $63.81 | $63.94 | $63.46 | $63.94 | $58.06 | 25,825 |
2020-01-22 | $64.31 | $64.32 | $64.20 | $64.22 | $58.32 | 14,201 |
2020-01-21 | $64.39 | $64.42 | $64.04 | $64.04 | $58.16 | 44,640 |
2020-01-17 | $64.56 | $64.60 | $64.36 | $64.50 | $58.57 | 223,363 |
2020-01-16 | $64.30 | $64.50 | $64.23 | $64.48 | $58.56 | 72,723 |
2020-01-15 | $64.20 | $64.32 | $64.08 | $64.20 | $58.30 | 30,613 |
2020-01-14 | $64.11 | $64.42 | $64.11 | $64.35 | $58.44 | 21,640 |
2020-01-13 | $64.17 | $64.47 | $64.09 | $64.47 | $58.55 | 22,720 |
2020-01-10 | $64.09 | $64.16 | $63.80 | $63.82 | $57.96 | 15,397 |
2020-01-09 | $64.32 | $64.37 | $64.25 | $64.34 | $58.43 | 39,084 |
2020-01-08 | $64.13 | $64.50 | $64.07 | $64.25 | $58.35 | 24,897 |
2020-01-07 | $64.44 | $64.44 | $64.22 | $64.22 | $58.32 | 37,679 |
2020-01-06 | $64.17 | $64.58 | $64.17 | $64.54 | $58.61 | 34,204 |
2020-01-03 | $64.87 | $65.11 | $64.77 | $64.77 | $58.82 | 15,096 |
2020-01-02 | $65.70 | $65.93 | $65.60 | $65.92 | $59.86 | 36,368 |
2019-12-31 | $64.97 | $65.35 | $64.85 | $65.35 | $59.35 | 25,726 |
2019-12-30 | $65.15 | $65.17 | $64.73 | $64.74 | $58.79 | 53,473 |
2019-12-27 | $65.02 | $65.02 | $64.90 | $64.93 | $58.96 | 54,228 |
2019-12-26 | $64.22 | $64.55 | $64.20 | $64.55 | $58.62 | 45,778 |
2019-12-24 | $64.05 | $64.20 | $64.00 | $64.14 | $58.25 | 34,224 |
2019-12-23 | $64.05 | $64.13 | $63.99 | $64.00 | $58.12 | 190,603 |
2019-12-20 | $64.32 | $64.41 | $64.16 | $64.21 | $57.99 | 56,303 |
2019-12-19 | $64.22 | $64.33 | $64.14 | $64.25 | $58.03 | 19,919 |
2019-12-18 | $64.07 | $64.20 | $64.02 | $64.14 | $57.93 | 27,497 |
2019-12-17 | $64.43 | $64.50 | $64.35 | $64.35 | $58.12 | 18,218 |
2019-12-16 | $64.91 | $65.00 | $64.86 | $64.89 | $58.61 | 19,912 |
2019-12-13 | $64.13 | $64.33 | $64.02 | $64.22 | $58.00 | 9,106 |
2019-12-12 | $62.61 | $62.96 | $62.54 | $62.93 | $56.83 | 32,535 |
2019-12-11 | $62.06 | $62.42 | $62.00 | $62.40 | $56.36 | 17,589 |
2019-12-10 | $61.94 | $62.16 | $61.85 | $62.02 | $56.01 | 14,945 |
2019-12-09 | $61.90 | $61.99 | $61.87 | $61.93 | $55.93 | 12,039 |
2019-12-06 | $61.90 | $62.00 | $61.82 | $61.94 | $55.94 | 50,353 |
2019-12-05 | $61.60 | $61.69 | $61.50 | $61.65 | $55.68 | 14,476 |
2019-12-04 | $60.88 | $61.15 | $60.87 | $61.12 | $55.20 | 13,796 |
2019-12-03 | $59.93 | $60.26 | $59.88 | $60.23 | $54.40 | 15,041 |
2019-12-02 | $60.80 | $60.80 | $60.47 | $60.63 | $54.76 | 17,284 |
2019-11-29 | $60.74 | $60.75 | $60.67 | $60.67 | $54.79 | 3,054 |
2019-11-27 | $60.67 | $60.83 | $60.64 | $60.80 | $54.91 | 8,414 |
2019-11-26 | $60.36 | $60.52 | $60.35 | $60.49 | $54.63 | 15,141 |
2019-11-25 | $60.06 | $60.29 | $60.06 | $60.23 | $54.40 | 7,245 |
2019-11-22 | $60.01 | $60.04 | $59.91 | $59.95 | $54.14 | 9,138 |
2019-11-21 | $59.89 | $59.89 | $59.61 | $59.71 | $53.93 | 20,780 |
2019-11-20 | $59.95 | $60.05 | $59.72 | $59.90 | $54.10 | 11,515 |
2019-11-19 | $60.48 | $60.51 | $60.16 | $60.30 | $54.46 | 32,266 |
2019-11-18 | $60.18 | $60.42 | $60.13 | $60.36 | $54.51 | 21,125 |
2019-11-15 | $60.15 | $60.29 | $60.14 | $60.28 | $54.44 | 13,667 |
2019-11-14 | $59.70 | $59.85 | $59.68 | $59.82 | $54.03 | 13,171 |
2019-11-13 | $59.73 | $59.90 | $59.69 | $59.84 | $54.04 | 19,720 |
2019-11-12 | $60.25 | $60.34 | $60.14 | $60.23 | $54.40 | 14,691 |
2019-11-11 | $60.28 | $60.49 | $60.28 | $60.42 | $54.57 | 15,672 |
2019-11-08 | $60.03 | $60.18 | $59.92 | $60.13 | $54.31 | 14,664 |
2019-11-07 | $60.11 | $60.24 | $60.08 | $60.09 | $54.27 | 33,876 |
2019-11-06 | $59.53 | $59.58 | $59.37 | $59.44 | $53.68 | 33,020 |
2019-11-05 | $59.61 | $59.73 | $59.58 | $59.67 | $53.89 | 12,377 |
2019-11-04 | $59.78 | $59.83 | $59.60 | $59.73 | $53.94 | 15,686 |
2019-11-01 | $59.26 | $59.66 | $59.26 | $59.66 | $53.88 | 17,314 |
2019-10-31 | $59.07 | $59.07 | $58.73 | $58.90 | $53.20 | 6,489 |
2019-10-30 | $58.73 | $59.14 | $58.58 | $59.12 | $53.39 | 20,258 |
2019-10-29 | $58.91 | $59.06 | $58.91 | $58.97 | $53.26 | 9,228 |
2019-10-28 | $58.91 | $59.07 | $58.91 | $59.02 | $53.30 | 17,936 |
2019-10-25 | $58.56 | $58.78 | $58.56 | $58.72 | $53.03 | 18,189 |
2019-10-24 | $59.06 | $59.06 | $58.67 | $58.74 | $53.05 | 18,784 |
2019-10-23 | $58.72 | $58.91 | $58.65 | $58.89 | $53.19 | 7,370 |
2019-10-22 | $58.79 | $59.06 | $58.54 | $58.60 | $52.92 | 29,245 |
2019-10-21 | $59.16 | $59.18 | $59.02 | $59.06 | $53.34 | 42,233 |
2019-10-18 | $58.48 | $58.64 | $58.30 | $58.56 | $52.89 | 14,709 |
2019-10-17 | $58.39 | $58.52 | $58.17 | $58.29 | $52.64 | 39,480 |
2019-10-16 | $57.69 | $57.99 | $57.65 | $57.83 | $52.23 | 49,583 |
2019-10-15 | $57.06 | $57.88 | $57.00 | $57.67 | $52.08 | 30,965 |
2019-10-14 | $56.59 | $56.81 | $56.57 | $56.72 | $51.23 | 22,633 |
2019-10-11 | $56.73 | $57.18 | $56.73 | $56.86 | $51.35 | 52,063 |
2019-10-10 | $54.69 | $55.19 | $54.69 | $55.19 | $49.84 | 56,366 |
2019-10-09 | $54.47 | $54.53 | $54.31 | $54.45 | $49.18 | 16,290 |
2019-10-08 | $54.21 | $54.37 | $54.08 | $54.14 | $48.90 | 25,742 |
2019-10-07 | $54.75 | $54.95 | $54.73 | $54.73 | $49.43 | 22,186 |
2019-10-04 | $54.51 | $54.93 | $54.51 | $54.93 | $49.61 | 17,623 |
2019-10-03 | $54.35 | $54.57 | $54.27 | $54.54 | $49.26 | 21,393 |
2019-10-02 | $54.79 | $54.81 | $54.40 | $54.53 | $49.25 | 20,582 |
2019-10-01 | $55.91 | $55.98 | $55.50 | $55.58 | $50.20 | 23,520 |
2019-09-30 | $55.95 | $56.05 | $55.88 | $55.91 | $50.49 | 20,945 |
2019-09-27 | $55.76 | $55.88 | $55.54 | $55.58 | $50.20 | 30,939 |
2019-09-26 | $55.78 | $55.78 | $55.50 | $55.63 | $50.24 | 153,370 |
2019-09-25 | $55.47 | $55.71 | $55.31 | $55.68 | $50.29 | 28,849 |
2019-09-24 | $56.60 | $56.65 | $56.18 | $56.19 | $50.75 | 37,312 |
2019-09-23 | $56.65 | $56.87 | $56.57 | $56.84 | $51.05 | 19,114 |
2019-09-20 | $57.47 | $57.47 | $57.25 | $57.25 | $51.42 | 17,627 |
2019-09-19 | $57.69 | $57.70 | $57.50 | $57.50 | $51.64 | 10,235 |
2019-09-18 | $57.40 | $57.46 | $57.10 | $57.34 | $51.50 | 24,652 |
2019-09-17 | $57.13 | $57.46 | $56.99 | $57.45 | $51.60 | 8,166 |
2019-09-16 | $57.44 | $57.60 | $57.35 | $57.51 | $51.65 | 75,026 |
2019-09-13 | $57.89 | $57.97 | $57.75 | $57.84 | $51.95 | 23,553 |
2019-09-12 | $56.62 | $57.16 | $56.62 | $57.07 | $51.26 | 18,274 |
2019-09-11 | $56.69 | $56.86 | $56.65 | $56.84 | $51.05 | 45,972 |
2019-09-10 | $56.24 | $56.46 | $56.20 | $56.30 | $50.56 | 38,500 |
2019-09-09 | $55.99 | $56.08 | $55.95 | $56.02 | $50.31 | 30,628 |
2019-09-06 | $55.70 | $55.73 | $55.56 | $55.56 | $49.90 | 12,819 |
2019-09-05 | $55.55 | $55.69 | $55.49 | $55.52 | $49.86 | 25,797 |
2019-09-04 | $54.82 | $54.97 | $54.81 | $54.96 | $49.36 | 29,678 |
2019-09-03 | $53.81 | $54.04 | $53.76 | $54.03 | $48.52 | 18,065 |
2019-08-30 | $54.47 | $54.49 | $54.18 | $54.46 | $48.91 | 59,709 |
2019-08-29 | $54.15 | $54.27 | $54.15 | $54.22 | $48.70 | 19,228 |
2019-08-28 | $53.73 | $53.91 | $53.63 | $53.77 | $48.29 | 22,982 |
2019-08-27 | $54.48 | $54.48 | $54.23 | $54.25 | $48.72 | 31,451 |
2019-08-26 | $54.20 | $54.24 | $54.01 | $54.24 | $48.71 | 67,949 |
2019-08-23 | $54.35 | $54.68 | $53.97 | $53.98 | $48.48 | 37,486 |
2019-08-22 | $54.66 | $54.68 | $54.36 | $54.61 | $49.05 | 13,683 |
2019-08-21 | $54.38 | $54.40 | $54.22 | $54.24 | $48.71 | 10,948 |
2019-08-20 | $53.78 | $53.83 | $53.64 | $53.69 | $48.22 | 13,994 |
2019-08-19 | $54.00 | $54.17 | $53.92 | $53.92 | $48.43 | 59,192 |
2019-08-16 | $52.88 | $53.35 | $52.87 | $53.26 | $47.83 | 43,230 |
2019-08-15 | $52.50 | $52.62 | $52.26 | $52.45 | $47.11 | 88,045 |
2019-08-14 | $53.15 | $53.21 | $52.69 | $52.75 | $47.38 | 90,231 |
2019-08-13 | $53.69 | $54.45 | $53.69 | $54.28 | $48.75 | 85,480 |
2019-08-12 | $54.16 | $54.21 | $53.89 | $53.90 | $48.41 | 17,100 |
2019-08-09 | $54.73 | $54.82 | $54.51 | $54.71 | $49.14 | 40,028 |
2019-08-08 | $54.90 | $55.35 | $54.90 | $55.19 | $49.57 | 32,392 |
2019-08-07 | $54.24 | $54.80 | $54.21 | $54.78 | $49.20 | 40,979 |
2019-08-06 | $54.79 | $54.79 | $54.41 | $54.76 | $49.18 | 51,709 |
2019-08-05 | $54.68 | $54.70 | $54.05 | $54.26 | $48.73 | 37,683 |
2019-08-02 | $55.36 | $55.38 | $55.03 | $55.28 | $49.65 | 29,691 |
2019-08-01 | $55.74 | $56.00 | $55.19 | $55.30 | $49.67 | 54,942 |
2019-07-31 | $56.41 | $56.41 | $55.38 | $55.72 | $50.04 | 36,999 |
2019-07-30 | $56.21 | $56.21 | $56.04 | $56.11 | $50.39 | 45,173 |
2019-07-29 | $57.29 | $57.29 | $57.05 | $57.10 | $51.28 | 39,215 |
2019-07-26 | $57.61 | $57.61 | $57.41 | $57.45 | $51.60 | 29,117 |
2019-07-25 | $57.73 | $57.73 | $57.41 | $57.42 | $51.57 | 24,513 |
2019-07-24 | $57.73 | $57.87 | $57.72 | $57.83 | $51.94 | 17,531 |
2019-07-23 | $57.63 | $57.76 | $57.60 | $57.69 | $51.81 | 19,792 |
2019-07-22 | $57.55 | $57.60 | $57.42 | $57.54 | $51.68 | 15,123 |
2019-07-19 | $57.28 | $57.39 | $57.14 | $57.16 | $51.34 | 69,395 |
2019-07-18 | $57.14 | $57.49 | $57.05 | $57.49 | $51.63 | 26,243 |
2019-07-17 | $57.65 | $57.67 | $57.49 | $57.49 | $51.63 | 35,042 |
2019-07-16 | $57.84 | $58.03 | $57.79 | $57.85 | $51.96 | 17,626 |
2019-07-15 | $58.26 | $58.26 | $58.08 | $58.13 | $52.21 | 58,998 |
2019-07-12 | $58.15 | $58.25 | $58.10 | $58.25 | $52.31 | 19,865 |
2019-07-11 | $57.90 | $58.03 | $57.82 | $57.99 | $52.08 | 27,219 |
2019-07-10 | $57.99 | $58.02 | $57.82 | $57.90 | $52.00 | 31,298 |
2019-07-09 | $57.45 | $57.69 | $57.45 | $57.63 | $51.76 | 20,357 |
2019-07-08 | $58.30 | $58.30 | $58.13 | $58.13 | $52.21 | 9,115 |
2019-07-05 | $58.63 | $58.63 | $58.33 | $58.56 | $52.59 | 18,075 |
2019-07-03 | $58.89 | $58.95 | $58.78 | $58.92 | $52.92 | 8,623 |
2019-07-02 | $58.55 | $58.55 | $58.43 | $58.46 | $52.50 | 33,641 |
2019-07-01 | $58.84 | $58.84 | $58.43 | $58.54 | $52.58 | 36,660 |
2019-06-28 | $58.36 | $58.46 | $58.31 | $58.34 | $52.40 | 33,785 |
2019-06-27 | $57.97 | $58.05 | $57.90 | $57.90 | $52.00 | 169,825 |
2019-06-26 | $57.72 | $57.83 | $57.63 | $57.63 | $51.76 | 27,526 |
2019-06-25 | $57.81 | $57.87 | $57.37 | $57.37 | $51.52 | 42,608 |
2019-06-24 | $57.85 | $58.02 | $57.85 | $57.95 | $52.05 | 67,463 |
2019-06-21 | $59.26 | $59.53 | $59.22 | $59.36 | $52.06 | 86,231 |
2019-06-20 | $59.45 | $59.49 | $59.21 | $59.40 | $52.09 | 38,757 |
2019-06-19 | $58.74 | $59.04 | $58.70 | $58.98 | $51.73 | 23,318 |
2019-06-18 | $58.29 | $58.64 | $58.29 | $58.55 | $51.35 | 48,737 |
2019-06-17 | $58.37 | $58.46 | $58.17 | $58.18 | $51.02 | 17,302 |
2019-06-14 | $58.64 | $58.64 | $58.43 | $58.46 | $51.27 | 21,195 |
2019-06-13 | $59.10 | $59.14 | $59.00 | $59.14 | $51.87 | 17,108 |
2019-06-12 | $59.32 | $59.39 | $59.10 | $59.10 | $51.83 | 37,551 |
2019-06-11 | $59.67 | $59.67 | $59.46 | $59.50 | $52.18 | 13,445 |
2019-06-10 | $59.10 | $59.25 | $59.09 | $59.16 | $51.88 | 17,176 |
2019-06-07 | $58.68 | $58.94 | $58.68 | $58.83 | $51.59 | 13,450 |
2019-06-06 | $58.13 | $58.30 | $58.00 | $58.22 | $51.06 | 28,067 |
2019-06-05 | $58.32 | $58.32 | $57.94 | $58.00 | $50.87 | 29,842 |
2019-06-04 | $57.69 | $57.98 | $57.68 | $57.97 | $50.84 | 26,665 |
2019-06-03 | $57.00 | $57.17 | $56.84 | $57.12 | $50.09 | 58,928 |
2019-05-31 | $57.12 | $57.37 | $57.08 | $57.33 | $50.28 | 34,050 |
2019-05-30 | $57.42 | $57.64 | $57.42 | $57.62 | $50.53 | 101,513 |
2019-05-29 | $57.22 | $57.33 | $57.05 | $57.31 | $50.26 | 52,506 |
2019-05-28 | $58.02 | $58.09 | $57.64 | $57.64 | $50.55 | 48,754 |
2019-05-24 | $58.04 | $58.14 | $57.96 | $58.13 | $50.98 | 34,756 |
2019-05-23 | $57.55 | $57.68 | $57.45 | $57.63 | $50.54 | 20,280 |
2019-05-22 | $58.30 | $58.37 | $58.21 | $58.30 | $51.13 | 62,688 |
2019-05-21 | $58.39 | $58.58 | $58.33 | $58.50 | $51.30 | 22,923 |
2019-05-20 | $58.03 | $58.13 | $57.95 | $58.00 | $50.87 | 51,455 |
2019-05-17 | $58.55 | $58.63 | $58.39 | $58.43 | $51.24 | 16,043 |
2019-05-16 | $58.72 | $58.96 | $58.72 | $58.80 | $51.57 | 29,744 |
2019-05-15 | $58.17 | $58.64 | $58.17 | $58.58 | $51.37 | 19,999 |
2019-05-14 | $58.40 | $58.75 | $58.36 | $58.53 | $51.33 | 21,085 |
2019-05-13 | $58.25 | $58.34 | $57.85 | $57.94 | $50.81 | 65,617 |
2019-05-10 | $59.09 | $59.57 | $59.01 | $59.49 | $52.17 | 33,599 |
2019-05-09 | $58.61 | $59.03 | $58.53 | $58.97 | $51.72 | 31,533 |
2019-05-08 | $59.33 | $59.40 | $59.21 | $59.25 | $51.96 | 54,912 |
2019-05-07 | $59.65 | $59.65 | $59.08 | $59.32 | $52.02 | 34,883 |
2019-05-06 | $59.46 | $60.15 | $59.46 | $60.09 | $52.70 | 15,697 |
2019-05-03 | $60.33 | $60.81 | $60.33 | $60.79 | $53.31 | 20,100 |
2019-05-02 | $60.48 | $60.48 | $60.20 | $60.29 | $52.87 | 52,605 |
2019-05-01 | $60.91 | $61.16 | $60.60 | $60.60 | $53.15 | 26,063 |
2019-04-30 | $60.84 | $60.99 | $60.67 | $60.97 | $53.47 | 43,501 |
2019-04-29 | $60.47 | $60.78 | $60.45 | $60.77 | $53.30 | 17,328 |
2019-04-26 | $60.27 | $60.39 | $60.23 | $60.30 | $52.88 | 15,217 |
2019-04-25 | $60.21 | $60.35 | $60.21 | $60.33 | $52.91 | 74,385 |
2019-04-24 | $60.46 | $60.58 | $60.31 | $60.33 | $52.91 | 29,683 |
2019-04-23 | $60.44 | $60.67 | $60.44 | $60.63 | $53.17 | 40,592 |
2019-04-22 | $60.83 | $60.97 | $60.83 | $60.89 | $53.40 | 23,030 |
2019-04-18 | $60.82 | $60.93 | $60.79 | $60.88 | $53.39 | 82,842 |
2019-04-17 | $61.07 | $61.10 | $60.95 | $61.09 | $53.58 | 17,322 |
2019-04-16 | $60.96 | $61.05 | $60.93 | $60.96 | $53.46 | 27,666 |
2019-04-15 | $60.76 | $60.81 | $60.66 | $60.79 | $53.31 | 13,923 |
2019-04-12 | $60.49 | $60.55 | $60.40 | $60.48 | $53.04 | 13,918 |
2019-04-11 | $59.93 | $60.04 | $59.83 | $59.94 | $52.57 | 16,972 |
2019-04-10 | $59.53 | $59.80 | $59.47 | $59.72 | $52.37 | 39,616 |
2019-04-09 | $59.83 | $59.83 | $59.41 | $59.50 | $52.18 | 311,727 |
2019-04-08 | $60.02 | $60.02 | $59.89 | $59.98 | $52.60 | 46,171 |
2019-04-05 | $59.86 | $59.94 | $59.76 | $59.87 | $52.51 | 48,345 |
2019-04-04 | $59.92 | $60.02 | $59.89 | $59.96 | $52.58 | 16,991 |
2019-04-03 | $59.97 | $60.31 | $59.94 | $60.16 | $52.76 | 114,606 |
2019-04-02 | $59.18 | $59.40 | $59.04 | $59.36 | $52.06 | 34,926 |
2019-04-01 | $59.11 | $59.27 | $59.07 | $59.24 | $51.95 | 101,888 |
2019-03-29 | $58.52 | $58.57 | $58.24 | $58.43 | $51.24 | 21,420 |
2019-03-28 | $58.21 | $58.28 | $58.06 | $58.24 | $51.08 | 35,917 |
2019-03-27 | $58.61 | $58.64 | $58.22 | $58.48 | $51.29 | 23,251 |
2019-03-26 | $58.49 | $58.55 | $58.35 | $58.38 | $51.20 | 22,916 |
2019-03-25 | $58.50 | $58.60 | $58.30 | $58.45 | $51.12 | 36,167 |
2019-03-22 | $59.28 | $59.28 | $58.73 | $58.83 | $51.46 | 112,768 |
2019-03-21 | $59.84 | $59.99 | $59.64 | $59.99 | $52.47 | 39,667 |
2019-03-20 | $60.27 | $60.67 | $59.87 | $60.43 | $52.86 | 36,159 |
2019-03-19 | $60.42 | $60.51 | $60.30 | $60.39 | $52.82 | 43,035 |
2019-03-18 | $59.99 | $60.15 | $59.91 | $60.12 | $52.59 | 39,745 |
2019-03-15 | $59.79 | $60.00 | $59.79 | $59.94 | $52.43 | 17,946 |
2019-03-14 | $59.44 | $59.57 | $59.41 | $59.45 | $52.00 | 32,012 |
2019-03-13 | $58.94 | $59.33 | $58.88 | $59.30 | $51.87 | 19,452 |
2019-03-12 | $58.55 | $58.63 | $58.47 | $58.58 | $51.24 | 64,824 |
2019-03-11 | $58.08 | $58.49 | $58.08 | $58.49 | $51.16 | 14,944 |
2019-03-08 | $57.73 | $57.96 | $57.73 | $57.96 | $50.70 | 34,636 |
2019-03-07 | $58.65 | $58.65 | $58.10 | $58.15 | $50.86 | 97,298 |
2019-03-06 | $59.63 | $59.68 | $59.47 | $59.54 | $52.08 | 40,846 |
2019-03-05 | $59.53 | $59.66 | $59.44 | $59.61 | $52.14 | 26,699 |
2019-03-04 | $59.85 | $59.85 | $59.45 | $59.66 | $52.18 | 26,284 |
2019-03-01 | $59.75 | $59.93 | $59.64 | $59.82 | $52.32 | 47,625 |
2019-02-28 | $59.07 | $59.17 | $58.98 | $58.99 | $51.60 | 31,213 |
2019-02-27 | $59.31 | $59.34 | $59.12 | $59.15 | $51.74 | 25,732 |
2019-02-26 | $58.99 | $59.23 | $58.92 | $59.11 | $51.70 | 242,265 |
2019-02-25 | $58.79 | $58.84 | $58.60 | $58.60 | $51.26 | 114,994 |
2019-02-22 | $58.49 | $58.61 | $58.36 | $58.41 | $51.09 | 207,255 |
2019-02-21 | $58.37 | $58.39 | $58.14 | $58.21 | $50.91 | 35,632 |
2019-02-20 | $58.19 | $58.56 | $58.16 | $58.39 | $51.07 | 64,557 |
2019-02-19 | $57.68 | $58.24 | $57.68 | $58.12 | $50.84 | 124,680 |
2019-02-15 | $57.40 | $57.50 | $57.24 | $57.48 | $50.28 | 197,245 |
2019-02-14 | $56.96 | $57.23 | $56.87 | $57.06 | $49.91 | 136,689 |
2019-02-13 | $57.38 | $57.46 | $57.18 | $57.18 | $50.01 | 27,986 |
2019-02-12 | $56.90 | $57.12 | $56.86 | $57.08 | $49.93 | 32,543 |
2019-02-11 | $56.52 | $56.58 | $56.34 | $56.43 | $49.36 | 27,062 |
2019-02-08 | $56.52 | $56.56 | $56.22 | $56.56 | $49.47 | 22,743 |
2019-02-07 | $57.26 | $57.29 | $56.90 | $56.96 | $49.82 | 81,191 |
2019-02-06 | $57.98 | $58.00 | $57.74 | $57.78 | $50.54 | 65,364 |
2019-02-05 | $57.84 | $57.96 | $57.72 | $57.87 | $50.62 | 60,318 |
2019-02-04 | $57.55 | $57.94 | $57.54 | $57.94 | $50.68 | 103,244 |
2019-02-01 | $57.69 | $57.81 | $57.57 | $57.61 | $50.39 | 99,534 |
2019-01-31 | $57.80 | $57.91 | $57.70 | $57.76 | $50.52 | 55,986 |
2019-01-30 | $57.61 | $58.20 | $57.50 | $58.03 | $50.76 | 78,873 |
2019-01-29 | $57.63 | $57.65 | $57.45 | $57.49 | $50.29 | 61,553 |
2019-01-28 | $57.29 | $57.49 | $57.25 | $57.45 | $50.25 | 42,369 |
2019-01-25 | $57.41 | $57.65 | $57.41 | $57.51 | $50.30 | 56,903 |
2019-01-24 | $56.92 | $57.07 | $56.75 | $56.94 | $49.80 | 26,233 |
2019-01-23 | $56.85 | $56.97 | $56.71 | $56.89 | $49.76 | 20,168 |
2019-01-22 | $56.70 | $56.78 | $56.39 | $56.43 | $49.36 | 35,731 |
2019-01-18 | $57.10 | $57.12 | $56.90 | $56.91 | $49.78 | 57,008 |
2019-01-17 | $56.14 | $56.76 | $56.14 | $56.68 | $49.58 | 71,622 |
2019-01-16 | $56.22 | $56.39 | $56.21 | $56.23 | $49.18 | 99,009 |
2019-01-15 | $56.24 | $56.29 | $55.75 | $56.24 | $49.19 | 70,472 |
2019-01-14 | $56.06 | $56.41 | $56.04 | $56.32 | $49.26 | 97,338 |
2019-01-11 | $56.64 | $56.80 | $56.59 | $56.64 | $49.54 | 21,283 |
2019-01-10 | $56.55 | $56.72 | $56.40 | $56.67 | $49.57 | 33,852 |
2019-01-09 | $56.58 | $56.79 | $56.42 | $56.79 | $49.67 | 29,360 |
2019-01-08 | $55.85 | $55.95 | $55.64 | $55.86 | $48.86 | 50,924 |
2019-01-07 | $55.06 | $55.47 | $55.02 | $55.29 | $48.36 | 63,799 |
2019-01-04 | $53.81 | $54.46 | $53.76 | $54.39 | $47.57 | 38,373 |
2019-01-03 | $53.26 | $53.30 | $52.98 | $53.05 | $46.40 | 25,999 |
2019-01-02 | $52.99 | $53.19 | $52.96 | $53.13 | $46.47 | 33,700 |
2018-12-31 | $53.49 | $53.63 | $53.15 | $53.36 | $46.67 | 277,233 |
2018-12-28 | $53.05 | $53.14 | $52.81 | $52.91 | $46.28 | 123,717 |
2018-12-27 | $51.66 | $52.34 | $51.40 | $52.34 | $45.78 | 266,691 |
2018-12-26 | $51.14 | $52.30 | $51.01 | $52.30 | $45.75 | 559,968 |
2018-12-24 | $52.04 | $52.04 | $51.15 | $51.32 | $44.89 | 179,583 |
2018-12-21 | $52.69 | $52.88 | $52.04 | $52.09 | $45.27 | 191,141 |
2018-12-20 | $53.16 | $53.36 | $52.74 | $52.75 | $45.84 | 280,488 |
2018-12-19 | $53.64 | $53.92 | $52.83 | $52.96 | $46.03 | 209,927 |
2018-12-18 | $53.39 | $53.53 | $53.06 | $53.18 | $46.22 | 90,679 |
2018-12-17 | $53.34 | $53.40 | $52.82 | $52.99 | $46.05 | 232,340 |
2018-12-14 | $53.73 | $53.95 | $53.69 | $53.71 | $46.68 | 57,666 |
2018-12-13 | $54.74 | $54.77 | $54.51 | $54.66 | $47.50 | 135,713 |
2018-12-12 | $54.48 | $54.98 | $54.48 | $54.76 | $47.59 | 50,912 |
2018-12-11 | $54.12 | $54.15 | $53.45 | $53.73 | $46.70 | 83,759 |
2018-12-10 | $54.04 | $54.08 | $53.32 | $53.81 | $46.77 | 129,195 |
2018-12-07 | $55.27 | $55.54 | $54.74 | $54.80 | $47.63 | 120,187 |
2018-12-06 | $55.00 | $55.55 | $54.60 | $55.55 | $48.28 | 115,891 |
2018-12-04 | $56.84 | $56.92 | $55.55 | $55.64 | $48.36 | 181,430 |
2018-12-03 | $57.13 | $57.19 | $56.97 | $57.12 | $49.64 | 85,050 |
2018-11-30 | $56.73 | $56.80 | $56.54 | $56.79 | $49.36 | 68,337 |
2018-11-29 | $57.11 | $57.31 | $57.01 | $57.21 | $49.72 | 172,941 |
2018-11-28 | $56.72 | $57.58 | $56.54 | $57.51 | $49.98 | 106,265 |
2018-11-27 | $56.70 | $56.75 | $56.51 | $56.75 | $49.32 | 103,106 |
2018-11-26 | $56.69 | $56.97 | $56.67 | $56.93 | $49.48 | 40,469 |
2018-11-23 | $56.00 | $56.21 | $55.99 | $56.11 | $48.77 | 23,405 |
2018-11-21 | $55.97 | $56.22 | $55.95 | $56.06 | $48.72 | 54,778 |
2018-11-20 | $55.77 | $55.92 | $55.41 | $55.48 | $48.22 | 364,555 |
2018-11-19 | $57.27 | $57.35 | $56.59 | $56.66 | $49.24 | 135,232 |
2018-11-16 | $56.97 | $57.16 | $56.87 | $57.08 | $49.61 | 95,647 |
2018-11-15 | $56.62 | $57.21 | $56.39 | $57.10 | $49.63 | 145,604 |
2018-11-14 | $57.84 | $57.93 | $57.26 | $57.72 | $50.16 | 67,544 |
2018-11-13 | $57.47 | $57.85 | $57.40 | $57.53 | $50.00 | 33,011 |
2018-11-12 | $57.94 | $57.94 | $57.27 | $57.33 | $49.83 | 120,270 |
2018-11-09 | $58.97 | $59.06 | $58.67 | $58.90 | $51.19 | 16,018 |
2018-11-08 | $59.58 | $59.63 | $59.02 | $59.12 | $51.38 | 207,818 |
2018-11-07 | $59.89 | $60.08 | $59.75 | $60.04 | $52.18 | 113,459 |
2018-11-06 | $59.22 | $59.46 | $59.16 | $59.46 | $51.68 | 56,312 |
2018-11-05 | $59.41 | $59.48 | $59.19 | $59.37 | $51.60 | 89,629 |
2018-11-02 | $59.79 | $59.94 | $59.20 | $59.53 | $51.74 | 114,783 |
2018-11-01 | $58.89 | $59.23 | $58.75 | $59.23 | $51.48 | 47,279 |
2018-10-31 | $57.74 | $58.13 | $57.74 | $57.86 | $50.29 | 78,017 |
2018-10-30 | $57.06 | $57.46 | $56.99 | $57.40 | $49.89 | 109,779 |
2018-10-29 | $57.53 | $57.56 | $56.53 | $56.97 | $49.51 | 69,075 |
2018-10-26 | $56.20 | $56.90 | $56.02 | $56.65 | $49.23 | 169,526 |
2018-10-25 | $56.63 | $56.85 | $56.47 | $56.63 | $49.22 | 133,652 |
2018-10-24 | $57.06 | $57.10 | $56.01 | $56.03 | $48.70 | 291,180 |
2018-10-23 | $57.04 | $57.55 | $56.77 | $57.32 | $49.82 | 210,144 |
2018-10-22 | $58.52 | $58.62 | $58.11 | $58.28 | $50.65 | 151,942 |
2018-10-19 | $58.46 | $58.98 | $58.45 | $58.81 | $51.11 | 35,621 |
2018-10-18 | $59.54 | $59.60 | $58.75 | $58.95 | $51.23 | 58,827 |
2018-10-17 | $60.01 | $60.09 | $59.70 | $59.88 | $52.04 | 146,095 |
2018-10-16 | $60.17 | $60.50 | $60.15 | $60.46 | $52.55 | 87,991 |
2018-10-15 | $59.11 | $59.30 | $58.97 | $59.16 | $51.42 | 143,587 |
2018-10-12 | $59.78 | $59.78 | $59.14 | $59.68 | $51.87 | 104,421 |
2018-10-11 | $59.71 | $59.75 | $58.89 | $59.23 | $51.48 | 306,353 |
2018-10-10 | $60.78 | $60.78 | $59.77 | $59.89 | $52.05 | 202,226 |
2018-10-09 | $60.58 | $61.15 | $60.51 | $61.09 | $53.09 | 128,381 |
2018-10-08 | $60.92 | $61.38 | $60.91 | $61.32 | $53.29 | 79,226 |
2018-10-05 | $62.04 | $62.12 | $61.73 | $62.01 | $53.89 | 58,301 |
2018-10-04 | $62.74 | $62.76 | $62.28 | $62.53 | $54.34 | 111,366 |
2018-10-03 | $63.25 | $63.33 | $63.00 | $63.06 | $54.81 | 42,397 |
2018-10-02 | $62.95 | $63.15 | $62.89 | $63.05 | $54.80 | 64,833 |
2018-10-01 | $63.78 | $63.79 | $63.34 | $63.45 | $55.14 | 21,556 |
2018-09-28 | $63.28 | $63.60 | $63.14 | $63.30 | $55.01 | 65,798 |
2018-09-27 | $64.27 | $64.52 | $64.04 | $64.04 | $55.66 | 85,673 |
2018-09-26 | $64.54 | $65.03 | $64.47 | $64.64 | $56.18 | 28,755 |
2018-09-25 | $64.97 | $64.99 | $64.71 | $64.85 | $56.36 | 57,521 |
2018-09-24 | $65.68 | $65.69 | $65.29 | $65.31 | $56.39 | 28,460 |
2018-09-21 | $65.58 | $65.62 | $65.49 | $65.49 | $56.55 | 21,737 |
2018-09-20 | $65.86 | $66.03 | $65.69 | $65.97 | $56.96 | 39,015 |
2018-09-19 | $65.14 | $65.31 | $65.08 | $65.23 | $56.32 | 40,710 |
2018-09-18 | $65.16 | $65.31 | $65.11 | $65.19 | $56.29 | 45,664 |
2018-09-17 | $65.03 | $65.18 | $64.90 | $64.90 | $56.04 | 32,902 |
2018-09-14 | $64.42 | $64.60 | $64.24 | $64.32 | $55.54 | 67,863 |
2018-09-13 | $64.51 | $64.61 | $64.33 | $64.40 | $55.61 | 60,061 |
2018-09-12 | $63.79 | $64.27 | $63.79 | $64.01 | $55.27 | 59,507 |
2018-09-11 | $63.33 | $63.63 | $63.18 | $63.62 | $54.93 | 61,623 |
2018-09-10 | $63.72 | $63.79 | $63.59 | $63.60 | $54.92 | 155,189 |
2018-09-07 | $62.84 | $63.23 | $62.69 | $63.03 | $54.42 | 99,013 |
2018-09-06 | $63.58 | $63.71 | $63.32 | $63.51 | $54.84 | 137,213 |
2018-09-05 | $64.05 | $64.12 | $63.64 | $63.88 | $55.16 | 39,837 |
2018-09-04 | $63.58 | $63.84 | $63.42 | $63.84 | $55.12 | 31,641 |
2018-08-31 | $64.50 | $64.70 | $64.16 | $64.44 | $55.64 | 14,915 |
2018-08-30 | $64.87 | $64.95 | $64.66 | $64.74 | $55.90 | 30,562 |
2018-08-29 | $64.80 | $65.22 | $64.71 | $65.14 | $56.25 | 95,737 |
2018-08-28 | $65.51 | $65.65 | $65.10 | $65.13 | $56.24 | 55,371 |
2018-08-27 | $64.99 | $65.40 | $64.99 | $65.33 | $56.41 | 61,775 |
2018-08-24 | $64.49 | $64.67 | $64.41 | $64.55 | $55.74 | 36,433 |
2018-08-23 | $64.40 | $64.52 | $64.12 | $64.17 | $55.41 | 45,893 |
2018-08-22 | $64.64 | $64.69 | $64.52 | $64.66 | $55.83 | 16,491 |
2018-08-21 | $64.10 | $64.49 | $64.05 | $64.21 | $55.44 | 60,343 |
2018-08-20 | $63.26 | $63.39 | $63.24 | $63.39 | $54.73 | 26,393 |
2018-08-17 | $62.61 | $63.20 | $62.51 | $63.07 | $54.46 | 73,216 |
2018-08-16 | $62.49 | $62.79 | $62.49 | $62.53 | $53.99 | 61,039 |
2018-08-15 | $62.12 | $62.26 | $61.79 | $62.15 | $53.66 | 153,231 |
2018-08-14 | $63.23 | $63.29 | $62.90 | $63.06 | $54.45 | 247,160 |
2018-08-13 | $63.56 | $63.68 | $63.23 | $63.37 | $54.72 | 72,447 |
2018-08-10 | $63.85 | $64.01 | $63.57 | $63.79 | $55.08 | 61,343 |
2018-08-09 | $65.32 | $65.34 | $64.95 | $64.95 | $56.08 | 36,710 |
2018-08-08 | $65.24 | $65.41 | $65.17 | $65.30 | $56.38 | 44,514 |
2018-08-07 | $65.41 | $65.46 | $65.23 | $65.32 | $56.40 | 47,260 |
2018-08-06 | $64.92 | $65.09 | $64.80 | $64.95 | $56.08 | 26,380 |
2018-08-03 | $65.21 | $65.31 | $65.16 | $65.30 | $56.38 | 32,574 |
2018-08-02 | $65.20 | $65.25 | $65.00 | $65.24 | $56.33 | 131,110 |
2018-08-01 | $65.98 | $66.07 | $65.79 | $65.93 | $56.93 | 34,268 |
2018-07-31 | $66.34 | $66.41 | $66.04 | $66.16 | $57.13 | 27,789 |
2018-07-30 | $66.31 | $66.47 | $66.20 | $66.20 | $57.16 | 16,636 |
2018-07-27 | $66.02 | $66.20 | $65.78 | $65.90 | $56.90 | 31,009 |
2018-07-26 | $65.87 | $65.99 | $65.70 | $65.70 | $56.73 | 61,170 |
2018-07-25 | $65.89 | $66.41 | $65.52 | $66.34 | $57.28 | 33,662 |
2018-07-24 | $65.85 | $66.02 | $65.56 | $65.64 | $56.68 | 150,076 |
2018-07-23 | $65.55 | $65.55 | $65.33 | $65.45 | $56.51 | 47,097 |
2018-07-20 | $65.57 | $65.72 | $65.52 | $65.63 | $56.67 | 36,307 |
2018-07-19 | $65.36 | $65.63 | $65.25 | $65.47 | $56.53 | 33,224 |
2018-07-18 | $65.77 | $65.91 | $65.71 | $65.76 | $56.78 | 75,297 |
2018-07-17 | $65.83 | $65.99 | $65.78 | $65.83 | $56.84 | 53,169 |
2018-07-16 | $66.04 | $66.12 | $65.89 | $66.01 | $57.00 | 70,150 |
2018-07-13 | $65.64 | $65.79 | $65.59 | $65.77 | $56.79 | 48,436 |
2018-07-12 | $65.79 | $65.94 | $65.70 | $65.88 | $56.88 | 118,707 |
2018-07-11 | $66.01 | $66.05 | $65.33 | $65.53 | $56.58 | 48,693 |
2018-07-10 | $66.54 | $66.73 | $66.44 | $66.73 | $57.62 | 68,386 |
2018-07-09 | $66.50 | $66.58 | $66.29 | $66.42 | $57.35 | 98,496 |
2018-07-06 | $65.82 | $66.06 | $65.73 | $65.96 | $56.95 | 118,232 |
2018-07-05 | $65.47 | $65.62 | $65.36 | $65.57 | $56.62 | 22,211 |
2018-07-03 | $65.16 | $65.20 | $64.87 | $64.87 | $56.01 | 109,978 |
2018-07-02 | $64.72 | $65.10 | $64.69 | $65.03 | $56.15 | 148,276 |
2018-06-29 | $65.34 | $65.58 | $65.16 | $65.26 | $56.35 | 88,360 |
2018-06-28 | $64.61 | $64.82 | $64.46 | $64.75 | $55.91 | 160,633 |
2018-06-27 | $65.56 | $65.78 | $64.79 | $64.82 | $55.97 | 154,061 |
2018-06-26 | $65.88 | $65.93 | $65.68 | $65.78 | $56.80 | 86,906 |
2018-06-25 | $66.50 | $66.56 | $66.06 | $66.28 | $57.23 | 331,008 |
2018-06-22 | $68.78 | $68.93 | $68.43 | $68.68 | $57.73 | 74,917 |
2018-06-21 | $68.10 | $68.12 | $67.79 | $67.90 | $57.07 | 159,369 |
2018-06-20 | $68.68 | $68.73 | $68.53 | $68.56 | $57.63 | 74,018 |
2018-06-19 | $68.57 | $68.82 | $68.36 | $68.77 | $57.81 | 56,315 |
2018-06-18 | $69.11 | $69.40 | $69.06 | $69.38 | $58.32 | 120,083 |
2018-06-15 | $69.80 | $69.96 | $69.51 | $69.75 | $58.63 | 91,971 |
2018-06-14 | $70.53 | $70.66 | $70.25 | $70.25 | $59.05 | 46,824 |
2018-06-13 | $71.00 | $71.08 | $70.76 | $70.91 | $59.60 | 66,281 |
2018-06-12 | $71.12 | $71.25 | $70.72 | $70.85 | $59.55 | 41,627 |
2018-06-11 | $70.87 | $71.19 | $70.84 | $71.06 | $59.73 | 75,321 |
2018-06-08 | $70.45 | $70.63 | $70.29 | $70.54 | $59.29 | 39,898 |
2018-06-07 | $71.02 | $71.06 | $70.30 | $70.39 | $59.17 | 307,270 |
2018-06-06 | $70.59 | $70.90 | $70.42 | $70.85 | $59.55 | 206,978 |
2018-06-05 | $70.25 | $70.25 | $69.94 | $70.18 | $58.99 | 38,874 |
2018-06-04 | $70.23 | $70.35 | $69.99 | $70.03 | $58.86 | 43,226 |
2018-06-01 | $69.66 | $69.75 | $69.33 | $69.63 | $58.53 | 60,678 |
2018-05-31 | $69.08 | $69.23 | $68.74 | $69.09 | $58.07 | 81,379 |
2018-05-30 | $68.59 | $69.26 | $68.43 | $69.16 | $58.13 | 128,679 |
2018-05-29 | $68.16 | $68.32 | $67.41 | $67.77 | $56.96 | 197,230 |
2018-05-25 | $69.99 | $70.01 | $69.77 | $69.86 | $58.72 | 40,991 |
2018-05-24 | $70.42 | $70.51 | $70.13 | $70.47 | $59.23 | 41,199 |
2018-05-23 | $70.41 | $70.49 | $70.08 | $70.48 | $59.24 | 39,140 |
2018-05-22 | $71.49 | $71.55 | $71.25 | $71.27 | $59.91 | 90,534 |
2018-05-21 | $71.44 | $71.49 | $71.23 | $71.38 | $60.00 | 31,550 |
2018-05-18 | $70.90 | $70.97 | $70.75 | $70.81 | $59.52 | 30,427 |
2018-05-17 | $71.10 | $71.22 | $70.95 | $71.08 | $59.75 | 34,453 |
2018-05-16 | $71.03 | $71.21 | $70.89 | $71.12 | $59.78 | 129,129 |
2018-05-15 | $71.30 | $71.54 | $71.04 | $71.32 | $59.95 | 55,127 |
2018-05-14 | $72.10 | $72.17 | $71.78 | $71.86 | $60.40 | 41,356 |
2018-05-11 | $72.01 | $72.11 | $71.83 | $71.88 | $60.42 | 30,267 |
2018-05-10 | $71.53 | $71.77 | $71.32 | $71.75 | $60.31 | 57,418 |
2018-05-09 | $71.34 | $71.64 | $71.33 | $71.52 | $60.12 | 52,381 |
2018-05-08 | $70.84 | $71.13 | $70.81 | $71.13 | $59.79 | 67,922 |
2018-05-07 | $71.10 | $71.44 | $71.10 | $71.17 | $59.82 | 71,701 |
2018-05-04 | $70.60 | $71.13 | $70.59 | $70.94 | $59.63 | 18,222 |
2018-05-03 | $71.00 | $71.23 | $70.60 | $71.15 | $59.81 | 51,063 |
2018-05-02 | $71.06 | $71.13 | $70.57 | $70.61 | $59.35 | 64,922 |
2018-05-01 | $70.55 | $70.55 | $70.14 | $70.54 | $59.29 | 43,112 |
2018-04-30 | $70.99 | $71.11 | $70.73 | $70.80 | $59.51 | 84,304 |
2018-04-27 | $71.19 | $71.23 | $71.02 | $71.19 | $59.84 | 42,266 |
2018-04-26 | $71.50 | $71.53 | $71.16 | $71.31 | $59.94 | 30,059 |
2018-04-25 | $71.14 | $71.25 | $70.90 | $71.12 | $59.78 | 41,869 |
2018-04-24 | $72.05 | $72.15 | $71.45 | $71.65 | $60.23 | 60,857 |
2018-04-23 | $72.21 | $72.35 | $72.03 | $72.14 | $60.64 | 34,860 |
2018-04-20 | $72.29 | $72.41 | $72.13 | $72.19 | $60.68 | 29,773 |
2018-04-19 | $72.85 | $72.88 | $72.28 | $72.49 | $60.93 | 31,799 |
2018-04-18 | $72.40 | $72.69 | $72.40 | $72.53 | $60.97 | 27,560 |
2018-04-17 | $71.99 | $72.23 | $71.92 | $72.15 | $60.65 | 52,116 |
2018-04-16 | $71.92 | $71.92 | $71.66 | $71.80 | $60.35 | 38,934 |
2018-04-13 | $71.66 | $71.70 | $71.25 | $71.43 | $60.04 | 19,981 |
2018-04-12 | $71.01 | $71.47 | $71.01 | $71.42 | $60.03 | 43,122 |
2018-04-11 | $70.89 | $71.16 | $70.76 | $70.80 | $59.51 | 16,917 |
2018-04-10 | $70.97 | $71.17 | $70.86 | $71.12 | $59.78 | 75,660 |
2018-04-09 | $70.30 | $70.52 | $70.10 | $70.13 | $58.95 | 34,870 |
2018-04-06 | $70.10 | $70.30 | $69.69 | $69.80 | $58.67 | 39,626 |
2018-04-05 | $69.82 | $69.98 | $69.75 | $69.79 | $58.66 | 47,939 |
2018-04-04 | $68.76 | $69.64 | $68.76 | $69.57 | $58.48 | 146,698 |
2018-04-03 | $69.40 | $69.70 | $69.20 | $69.60 | $58.50 | 59,387 |
2018-04-02 | $69.85 | $69.85 | $68.52 | $68.95 | $57.96 | 105,210 |
2018-03-29 | $69.91 | $70.20 | $69.63 | $69.91 | $58.76 | 100,921 |
2018-03-28 | $69.73 | $70.09 | $69.49 | $69.49 | $58.41 | 37,958 |
2018-03-27 | $70.49 | $70.64 | $69.56 | $69.69 | $58.58 | 139,875 |
2018-03-26 | $70.29 | $70.63 | $69.83 | $70.63 | $59.37 | 95,595 |
2018-03-23 | $70.03 | $70.24 | $69.35 | $69.47 | $58.39 | 164,669 |
2018-03-22 | $70.25 | $70.25 | $69.38 | $69.38 | $58.32 | 90,570 |
2018-03-21 | $70.93 | $71.30 | $70.72 | $71.01 | $59.69 | 48,615 |
2018-03-20 | $70.91 | $71.10 | $70.78 | $70.89 | $59.59 | 21,146 |
2018-03-19 | $71.32 | $71.34 | $70.84 | $71.15 | $59.73 | 33,560 |
2018-03-16 | $71.11 | $71.32 | $71.03 | $71.07 | $59.66 | 35,842 |
2018-03-15 | $71.61 | $71.82 | $71.50 | $71.64 | $60.14 | 28,416 |
2018-03-14 | $72.13 | $72.13 | $71.56 | $71.71 | $60.20 | 81,372 |
2018-03-13 | $72.34 | $72.43 | $71.62 | $71.70 | $60.19 | 31,974 |
2018-03-12 | $71.99 | $72.26 | $71.99 | $72.22 | $60.62 | 54,379 |
2018-03-09 | $71.48 | $71.85 | $71.47 | $71.85 | $60.31 | 47,079 |
2018-03-08 | $71.68 | $71.70 | $71.24 | $71.37 | $59.91 | 59,927 |
2018-03-07 | $71.03 | $71.37 | $70.81 | $71.32 | $59.87 | 51,476 |
2018-03-06 | $70.84 | $71.20 | $70.84 | $71.11 | $59.69 | 42,809 |
2018-03-05 | $69.62 | $70.24 | $69.50 | $70.21 | $58.94 | 66,290 |
2018-03-02 | $69.43 | $69.70 | $68.99 | $69.66 | $58.48 | 268,331 |
2018-03-01 | $70.02 | $70.11 | $69.09 | $69.74 | $58.54 | 99,646 |
2018-02-28 | $71.22 | $71.28 | $70.38 | $70.40 | $59.10 | 118,077 |
2018-02-27 | $71.94 | $71.94 | $71.13 | $71.19 | $59.76 | 85,396 |
2018-02-26 | $72.10 | $72.35 | $71.87 | $72.31 | $60.70 | 59,973 |
2018-02-23 | $71.77 | $72.16 | $71.77 | $72.11 | $60.53 | 71,550 |
2018-02-22 | $71.55 | $71.82 | $71.33 | $71.45 | $59.98 | 45,916 |
2018-02-21 | $71.71 | $72.25 | $71.19 | $71.19 | $59.76 | 56,887 |
2018-02-20 | $72.02 | $72.16 | $71.56 | $71.61 | $60.11 | 28,984 |
2018-02-16 | $72.12 | $72.54 | $71.98 | $72.08 | $60.51 | 67,012 |
2018-02-15 | $71.93 | $72.11 | $71.40 | $71.90 | $60.36 | 93,338 |
2018-02-14 | $69.90 | $71.53 | $69.82 | $71.46 | $59.99 | 112,033 |
2018-02-13 | $70.15 | $70.36 | $69.99 | $70.30 | $59.01 | 99,854 |
2018-02-12 | $69.62 | $70.29 | $69.56 | $70.21 | $58.94 | 80,494 |
2018-02-09 | $68.88 | $69.56 | $67.63 | $69.25 | $58.13 | 235,125 |
2018-02-08 | $70.55 | $70.57 | $68.71 | $68.71 | $57.68 | 137,545 |
2018-02-07 | $70.53 | $70.87 | $70.02 | $70.17 | $58.90 | 122,679 |
2018-02-06 | $68.95 | $70.90 | $68.87 | $70.87 | $59.49 | 246,943 |
2018-02-05 | $71.31 | $71.47 | $68.97 | $69.09 | $58.00 | 397,401 |
2018-02-02 | $73.41 | $73.41 | $72.50 | $72.57 | $60.92 | 161,427 |
2018-02-01 | $74.00 | $74.48 | $73.90 | $74.37 | $62.43 | 75,237 |
2018-01-31 | $74.30 | $74.43 | $73.68 | $73.82 | $61.97 | 180,388 |
2018-01-30 | $74.19 | $74.26 | $73.73 | $73.78 | $61.93 | 259,859 |
2018-01-29 | $74.85 | $74.85 | $74.31 | $74.51 | $62.55 | 146,578 |
2018-01-26 | $75.24 | $75.54 | $75.15 | $75.54 | $63.41 | 158,115 |
2018-01-25 | $75.51 | $75.61 | $74.68 | $74.89 | $62.87 | 140,635 |
2018-01-24 | $75.06 | $75.12 | $74.61 | $74.91 | $62.88 | 117,888 |
2018-01-23 | $74.38 | $74.60 | $74.25 | $74.60 | $62.62 | 73,826 |
2018-01-22 | $74.18 | $74.63 | $74.08 | $74.60 | $62.62 | 137,844 |
2018-01-19 | $74.00 | $74.08 | $73.80 | $74.05 | $62.16 | 73,840 |
2018-01-18 | $73.64 | $73.83 | $73.53 | $73.75 | $61.91 | 97,270 |
2018-01-17 | $73.59 | $74.11 | $73.44 | $73.76 | $61.92 | 138,380 |
2018-01-16 | $73.80 | $73.84 | $73.50 | $73.56 | $61.75 | 143,780 |
2018-01-12 | $73.34 | $73.79 | $73.14 | $73.72 | $61.88 | 104,533 |
2018-01-11 | $72.48 | $72.69 | $72.48 | $72.65 | $60.98 | 126,211 |
2018-01-10 | $72.63 | $72.68 | $72.30 | $72.46 | $60.83 | 105,154 |
2018-01-09 | $72.61 | $72.75 | $72.40 | $72.75 | $61.07 | 192,688 |
2018-01-08 | $72.49 | $72.61 | $72.37 | $72.61 | $60.95 | 157,486 |
2018-01-05 | $72.35 | $72.68 | $72.32 | $72.57 | $60.92 | 51,399 |
2018-01-04 | $72.08 | $72.28 | $72.01 | $72.19 | $60.60 | 54,473 |
2018-01-03 | $71.42 | $71.62 | $71.29 | $71.56 | $60.07 | 54,964 |
2018-01-02 | $71.07 | $71.32 | $71.01 | $71.32 | $59.87 | 138,978 |
2017-12-29 | $70.68 | $70.93 | $70.55 | $70.56 | $59.23 | 400,394 |
2017-12-28 | $70.35 | $70.45 | $70.24 | $70.27 | $58.99 | 53,885 |
2017-12-27 | $69.77 | $70.06 | $69.76 | $69.94 | $58.71 | 71,815 |
2017-12-26 | $69.38 | $69.58 | $69.32 | $69.48 | $58.32 | 106,639 |
2017-12-22 | $69.63 | $69.77 | $69.54 | $69.75 | $58.30 | 41,125 |
2017-12-21 | $69.38 | $69.57 | $69.35 | $69.40 | $58.01 | 78,277 |
2017-12-20 | $69.60 | $69.65 | $69.44 | $69.44 | $58.04 | 274,691 |
2017-12-19 | $69.45 | $69.54 | $69.21 | $69.42 | $58.02 | 76,460 |
2017-12-18 | $69.14 | $69.42 | $69.14 | $69.21 | $57.85 | 50,757 |
2017-12-15 | $68.40 | $68.49 | $68.25 | $68.42 | $57.19 | 183,373 |
2017-12-14 | $68.82 | $68.87 | $68.51 | $68.54 | $57.29 | 238,439 |
2017-12-13 | $68.77 | $68.85 | $68.53 | $68.70 | $57.42 | 644,192 |
2017-12-12 | $68.49 | $68.76 | $68.49 | $68.73 | $57.45 | 141,825 |
2017-12-11 | $68.59 | $68.75 | $68.59 | $68.63 | $57.36 | 196,277 |
2017-12-08 | $68.57 | $68.70 | $68.41 | $68.66 | $57.39 | 29,201 |
2017-12-07 | $68.16 | $68.45 | $68.16 | $68.29 | $57.08 | 43,758 |
2017-12-06 | $68.15 | $68.23 | $68.04 | $68.13 | $56.94 | 62,300 |
2017-12-05 | $68.45 | $68.67 | $68.34 | $68.34 | $57.12 | 69,792 |
2017-12-04 | $68.93 | $68.93 | $68.61 | $68.62 | $57.35 | 49,792 |
2017-12-01 | $68.71 | $68.93 | $68.60 | $68.78 | $57.49 | 52,553 |
2017-11-30 | $68.71 | $69.14 | $68.71 | $68.82 | $57.52 | 58,253 |
2017-11-29 | $68.76 | $68.86 | $68.48 | $68.57 | $57.31 | 57,955 |
2017-11-28 | $68.38 | $68.58 | $68.24 | $68.51 | $57.26 | 64,918 |
2017-11-27 | $68.67 | $68.70 | $68.31 | $68.35 | $57.13 | 41,806 |
2017-11-24 | $68.79 | $68.83 | $68.67 | $68.68 | $57.40 | 66,082 |
2017-11-22 | $68.12 | $68.50 | $68.12 | $68.40 | $57.17 | 117,883 |
2017-11-21 | $67.64 | $67.88 | $67.62 | $67.84 | $56.70 | 49,850 |
2017-11-20 | $67.26 | $67.42 | $67.23 | $67.23 | $56.19 | 27,081 |
2017-11-17 | $67.13 | $67.23 | $67.08 | $67.12 | $56.10 | 33,393 |
2017-11-16 | $67.30 | $67.41 | $67.24 | $67.35 | $56.29 | 25,012 |
2017-11-15 | $66.81 | $66.88 | $66.60 | $66.75 | $55.79 | 57,218 |
2017-11-14 | $67.27 | $67.43 | $67.19 | $67.40 | $56.33 | 136,259 |
2017-11-13 | $66.75 | $67.17 | $66.57 | $67.16 | $56.13 | 534,952 |
2017-11-10 | $67.81 | $67.96 | $67.66 | $67.79 | $56.66 | 60,820 |
2017-11-09 | $67.89 | $67.91 | $67.55 | $67.88 | $56.74 | 155,604 |
2017-11-08 | $68.68 | $68.88 | $68.54 | $68.81 | $57.51 | 90,386 |
2017-11-07 | $68.88 | $68.95 | $68.55 | $68.73 | $57.45 | 77,752 |
2017-11-06 | $69.00 | $69.35 | $68.99 | $69.35 | $57.97 | 36,318 |
2017-11-03 | $69.27 | $69.27 | $68.98 | $69.06 | $57.72 | 75,261 |
2017-11-02 | $69.19 | $69.31 | $69.13 | $69.26 | $57.89 | 105,347 |
2017-11-01 | $69.72 | $69.77 | $69.37 | $69.37 | $57.98 | 59,437 |
2017-10-31 | $69.20 | $69.49 | $69.19 | $69.31 | $57.93 | 194,227 |
2017-10-30 | $69.01 | $69.17 | $68.89 | $69.17 | $57.81 | 43,489 |
2017-10-27 | $68.55 | $68.67 | $68.36 | $68.64 | $57.37 | 77,617 |
2017-10-26 | $69.11 | $69.11 | $68.75 | $68.81 | $57.51 | 136,273 |
2017-10-25 | $69.21 | $69.30 | $68.91 | $69.11 | $57.76 | 32,992 |
2017-10-24 | $69.04 | $69.11 | $68.90 | $69.02 | $57.69 | 107,064 |
2017-10-23 | $69.22 | $69.27 | $69.02 | $69.06 | $57.72 | 46,847 |
2017-10-20 | $69.53 | $69.54 | $69.37 | $69.42 | $58.02 | 30,936 |
2017-10-19 | $69.52 | $69.73 | $69.49 | $69.63 | $58.20 | 38,201 |
2017-10-18 | $69.96 | $70.13 | $69.88 | $70.12 | $58.61 | 58,729 |
2017-10-17 | $69.78 | $69.78 | $69.56 | $69.74 | $58.29 | 40,995 |
2017-10-16 | $70.13 | $70.22 | $70.03 | $70.13 | $58.62 | 88,115 |
2017-10-13 | $70.40 | $70.40 | $70.15 | $70.20 | $58.67 | 113,172 |
2017-10-12 | $69.96 | $70.12 | $69.81 | $70.04 | $58.54 | 47,825 |
2017-10-11 | $69.80 | $70.07 | $69.75 | $70.06 | $58.56 | 44,335 |
2017-10-10 | $69.63 | $69.87 | $69.56 | $69.80 | $58.34 | 123,195 |
2017-10-09 | $69.30 | $69.32 | $69.14 | $69.20 | $57.84 | 24,550 |
2017-10-06 | $69.01 | $69.30 | $68.88 | $69.30 | $57.92 | 35,426 |
2017-10-05 | $69.15 | $69.26 | $69.07 | $69.15 | $57.80 | 30,012 |
2017-10-04 | $69.40 | $69.51 | $69.33 | $69.36 | $57.97 | 37,514 |
2017-10-03 | $69.36 | $69.58 | $69.36 | $69.49 | $58.08 | 103,316 |
2017-10-02 | $69.08 | $69.36 | $69.07 | $69.28 | $57.91 | 60,660 |
2017-09-29 | $69.23 | $69.50 | $69.04 | $69.47 | $58.06 | 97,372 |
2017-09-28 | $68.61 | $68.80 | $68.55 | $68.78 | $57.49 | 87,091 |
2017-09-27 | $67.99 | $68.37 | $67.99 | $68.27 | $57.06 | 30,294 |
2017-09-26 | $68.09 | $68.22 | $67.86 | $68.18 | $56.99 | 226,977 |
2017-09-25 | $69.21 | $69.29 | $68.81 | $69.05 | $57.37 | 64,371 |
2017-09-22 | $69.42 | $69.55 | $69.36 | $69.40 | $57.66 | 43,350 |
2017-09-21 | $69.07 | $69.32 | $69.02 | $69.25 | $57.54 | 152,736 |
2017-09-20 | $69.52 | $69.60 | $68.93 | $69.24 | $57.53 | 80,941 |
2017-09-19 | $69.48 | $69.51 | $69.25 | $69.46 | $57.71 | 105,211 |
2017-09-18 | $69.07 | $69.28 | $68.89 | $69.01 | $57.34 | 34,034 |
2017-09-15 | $68.97 | $68.98 | $68.70 | $68.91 | $57.26 | 27,970 |
2017-09-14 | $68.53 | $68.74 | $68.50 | $68.65 | $57.04 | 484,096 |
2017-09-13 | $68.83 | $68.84 | $68.35 | $68.41 | $56.84 | 37,292 |
2017-09-12 | $68.94 | $69.02 | $68.77 | $68.99 | $57.32 | 53,530 |
2017-09-11 | $68.65 | $68.83 | $68.64 | $68.73 | $57.11 | 108,301 |
2017-09-08 | $68.51 | $68.51 | $68.35 | $68.43 | $56.86 | 39,472 |
2017-09-07 | $68.32 | $68.49 | $68.28 | $68.43 | $56.86 | 51,886 |
2017-09-06 | $67.81 | $67.94 | $67.73 | $67.81 | $56.34 | 191,866 |
2017-09-05 | $67.75 | $67.92 | $67.28 | $67.55 | $56.13 | 269,029 |
2017-09-01 | $67.83 | $67.83 | $67.59 | $67.65 | $56.21 | 57,674 |
2017-08-31 | $66.90 | $67.29 | $66.88 | $67.23 | $55.86 | 111,866 |
2017-08-30 | $66.66 | $66.90 | $66.57 | $66.77 | $55.48 | 97,046 |
2017-08-29 | $66.39 | $66.87 | $66.38 | $66.77 | $55.48 | 136,347 |
2017-08-28 | $66.96 | $66.96 | $66.72 | $66.81 | $55.51 | 58,946 |
2017-08-25 | $66.49 | $66.96 | $66.43 | $66.82 | $55.52 | 107,935 |
2017-08-24 | $66.42 | $66.45 | $66.17 | $66.20 | $55.00 | 22,625 |
2017-08-23 | $66.32 | $66.52 | $66.27 | $66.46 | $55.22 | 102,453 |
2017-08-22 | $66.31 | $66.47 | $66.24 | $66.47 | $55.23 | 37,804 |
2017-08-21 | $66.39 | $66.50 | $66.27 | $66.41 | $55.18 | 74,479 |
2017-08-18 | $66.19 | $66.37 | $66.10 | $66.21 | $55.01 | 90,425 |
2017-08-17 | $66.66 | $66.70 | $65.98 | $66.09 | $54.91 | 111,937 |
2017-08-16 | $66.61 | $66.83 | $66.56 | $66.75 | $55.46 | 79,071 |
2017-08-15 | $66.19 | $66.39 | $66.02 | $66.34 | $55.12 | 82,656 |
2017-08-14 | $66.62 | $66.70 | $66.51 | $66.56 | $55.30 | 48,750 |
2017-08-11 | $66.01 | $66.28 | $65.83 | $66.09 | $54.91 | 92,851 |
2017-08-10 | $66.92 | $66.92 | $66.39 | $66.41 | $55.18 | 117,380 |
2017-08-09 | $66.90 | $67.22 | $66.82 | $67.22 | $55.85 | 129,237 |
2017-08-08 | $67.76 | $67.77 | $67.17 | $67.20 | $55.84 | 212,172 |
2017-08-07 | $67.62 | $67.79 | $67.51 | $67.79 | $56.33 | 88,181 |
2017-08-04 | $67.86 | $67.86 | $67.43 | $67.77 | $56.31 | 180,516 |
2017-08-03 | $67.80 | $67.90 | $67.61 | $67.72 | $56.27 | 242,282 |
2017-08-02 | $67.88 | $68.10 | $67.80 | $68.02 | $56.52 | 86,183 |
2017-08-01 | $67.70 | $67.79 | $67.51 | $67.63 | $56.19 | 218,705 |
2017-07-31 | $67.07 | $67.45 | $66.94 | $67.37 | $55.98 | 74,247 |
2017-07-28 | $66.70 | $66.99 | $66.59 | $66.99 | $55.66 | 73,421 |
2017-07-27 | $67.23 | $67.23 | $66.58 | $66.76 | $55.47 | 140,634 |
2017-07-26 | $66.51 | $67.05 | $66.46 | $66.87 | $55.56 | 191,138 |
2017-07-25 | $66.63 | $66.65 | $66.35 | $66.42 | $55.19 | 87,008 |
2017-07-24 | $66.17 | $66.46 | $66.05 | $66.44 | $55.20 | 66,379 |
2017-07-21 | $66.31 | $66.48 | $66.01 | $66.48 | $55.24 | 99,079 |
2017-07-20 | $66.50 | $66.76 | $66.35 | $66.72 | $55.44 | 62,102 |
2017-07-19 | $66.00 | $66.38 | $65.97 | $66.31 | $55.10 | 274,192 |
2017-07-18 | $65.80 | $66.04 | $65.80 | $65.92 | $54.77 | 49,234 |
2017-07-17 | $65.61 | $65.75 | $65.58 | $65.71 | $54.60 | 102,880 |
2017-07-14 | $65.11 | $65.63 | $65.10 | $65.61 | $54.51 | 67,592 |
2017-07-13 | $64.89 | $65.04 | $64.73 | $64.98 | $53.99 | 79,042 |
2017-07-12 | $64.31 | $64.56 | $64.15 | $64.47 | $53.57 | 208,520 |
2017-07-11 | $63.69 | $64.22 | $63.66 | $64.18 | $53.33 | 82,099 |
2017-07-10 | $64.00 | $64.24 | $63.97 | $64.21 | $53.35 | 33,187 |
2017-07-07 | $64.00 | $64.39 | $63.86 | $64.28 | $53.41 | 83,028 |
2017-07-06 | $63.85 | $64.29 | $63.82 | $64.12 | $53.28 | 60,574 |
2017-07-05 | $64.01 | $64.19 | $63.89 | $64.18 | $53.33 | 70,572 |
2017-07-03 | $64.19 | $64.33 | $64.04 | $64.04 | $53.21 | 36,689 |
2017-06-30 | $64.40 | $64.64 | $64.13 | $64.53 | $53.62 | 203,117 |
2017-06-29 | $64.44 | $64.44 | $63.94 | $64.14 | $53.29 | 132,375 |
2017-06-28 | $64.23 | $64.69 | $64.23 | $64.64 | $53.71 | 55,179 |
2017-06-27 | $63.98 | $64.23 | $63.82 | $64.11 | $53.27 | 250,360 |
2017-06-26 | $64.34 | $64.36 | $63.89 | $63.93 | $53.12 | 375,591 |
2017-06-23 | $65.05 | $65.26 | $64.95 | $65.18 | $53.26 | 39,892 |
2017-06-22 | $64.78 | $64.95 | $64.72 | $64.77 | $52.92 | 182,304 |
2017-06-21 | $64.84 | $64.88 | $64.66 | $64.80 | $52.95 | 223,644 |
2017-06-20 | $65.34 | $65.34 | $64.74 | $64.91 | $53.04 | 62,470 |
2017-06-19 | $65.71 | $65.78 | $65.59 | $65.63 | $53.62 | 77,488 |
2017-06-16 | $65.23 | $65.66 | $64.93 | $65.59 | $53.59 | 138,719 |
2017-06-15 | $64.53 | $64.65 | $64.38 | $64.65 | $52.82 | 47,760 |
2017-06-14 | $66.30 | $66.31 | $65.69 | $65.87 | $53.82 | 135,829 |
2017-06-13 | $65.58 | $65.78 | $65.56 | $65.74 | $53.71 | 56,704 |
2017-06-12 | $65.01 | $65.04 | $64.68 | $64.91 | $53.04 | 83,132 |
2017-06-09 | $65.52 | $65.68 | $65.25 | $65.51 | $53.53 | 61,946 |
2017-06-08 | $65.73 | $66.00 | $65.50 | $65.96 | $53.89 | 129,565 |
2017-06-07 | $66.09 | $66.22 | $65.84 | $66.15 | $54.05 | 66,052 |
2017-06-06 | $66.04 | $66.11 | $65.94 | $66.08 | $53.99 | 159,577 |
2017-06-05 | $66.31 | $66.41 | $66.23 | $66.39 | $54.25 | 109,548 |
2017-06-02 | $66.61 | $66.88 | $66.48 | $66.80 | $54.58 | 62,590 |
2017-06-01 | $66.02 | $66.48 | $66.02 | $66.45 | $54.29 | 104,721 |
2017-05-31 | $66.00 | $66.08 | $65.78 | $65.83 | $53.79 | 138,144 |
2017-05-30 | $65.73 | $65.96 | $65.73 | $65.90 | $53.85 | 56,294 |
2017-05-26 | $65.79 | $65.86 | $65.62 | $65.84 | $53.80 | 139,239 |
2017-05-25 | $66.10 | $66.15 | $65.96 | $66.02 | $53.94 | 74,283 |
2017-05-24 | $65.84 | $66.11 | $65.72 | $66.08 | $53.99 | 179,943 |
2017-05-23 | $65.84 | $66.01 | $65.68 | $65.72 | $53.70 | 45,159 |
2017-05-22 | $65.60 | $65.73 | $65.50 | $65.65 | $53.64 | 57,516 |
2017-05-19 | $64.97 | $65.31 | $64.97 | $65.24 | $53.31 | 67,279 |
2017-05-18 | $63.83 | $64.21 | $63.80 | $64.17 | $52.43 | 137,136 |
2017-05-17 | $65.11 | $65.11 | $64.33 | $64.33 | $52.56 | 79,190 |
2017-05-16 | $65.23 | $65.38 | $65.00 | $65.37 | $53.41 | 131,009 |
2017-05-15 | $64.74 | $64.87 | $64.63 | $64.82 | $52.96 | 82,862 |
2017-05-12 | $64.30 | $64.52 | $64.17 | $64.52 | $52.72 | 31,442 |
2017-05-11 | $64.30 | $64.43 | $64.11 | $64.43 | $52.64 | 24,556 |
2017-05-10 | $64.49 | $64.59 | $64.38 | $64.59 | $52.77 | 41,279 |
2017-05-09 | $64.46 | $64.68 | $64.33 | $64.49 | $52.69 | 168,651 |
2017-05-08 | $64.25 | $64.27 | $64.04 | $64.24 | $52.49 | 67,910 |
2017-05-05 | $64.27 | $64.87 | $64.13 | $64.87 | $53.00 | 201,334 |
2017-05-04 | $64.01 | $64.36 | $63.91 | $64.36 | $52.59 | 264,224 |
2017-05-03 | $63.65 | $63.76 | $63.54 | $63.69 | $52.04 | 101,087 |
2017-05-02 | $63.86 | $64.19 | $63.82 | $64.18 | $52.44 | 140,508 |
2017-05-01 | $63.48 | $63.59 | $63.25 | $63.47 | $51.86 | 48,557 |
2017-04-28 | $63.38 | $63.38 | $63.15 | $63.19 | $51.63 | 91,955 |
2017-04-27 | $62.90 | $63.14 | $62.77 | $63.12 | $51.57 | 79,486 |
2017-04-26 | $62.79 | $62.98 | $62.69 | $62.83 | $51.34 | 97,554 |
2017-04-25 | $62.56 | $62.99 | $62.54 | $62.95 | $51.43 | 128,231 |
2017-04-24 | $61.63 | $62.07 | $61.63 | $62.01 | $50.67 | 1,783 |
2017-04-21 | $60.32 | $60.33 | $60.13 | $60.27 | $49.25 | 76,200 |
2017-04-20 | $60.60 | $60.76 | $60.46 | $60.46 | $49.40 | 73,365 |
2017-04-19 | $60.34 | $60.46 | $60.06 | $60.11 | $49.11 | 135,493 |
2017-04-18 | $59.91 | $60.16 | $59.78 | $60.13 | $49.13 | 72,907 |
2017-04-17 | $59.81 | $60.15 | $59.81 | $60.14 | $49.14 | 34,160 |
2017-04-13 | $59.67 | $59.92 | $59.66 | $59.74 | $48.81 | 34,945 |
2017-04-12 | $59.86 | $60.03 | $59.69 | $59.99 | $49.02 | 37,973 |
2017-04-11 | $59.82 | $59.84 | $59.50 | $59.78 | $48.84 | 41,929 |
2017-04-10 | $59.39 | $59.66 | $59.29 | $59.50 | $48.62 | 90,065 |
2017-04-07 | $59.15 | $59.51 | $59.11 | $59.40 | $48.53 | 37,808 |
2017-04-06 | $59.37 | $59.49 | $59.30 | $59.43 | $48.56 | 47,105 |
2017-04-05 | $59.27 | $59.48 | $59.12 | $59.23 | $48.40 | 85,514 |
2017-04-04 | $58.93 | $59.24 | $58.93 | $59.24 | $48.40 | 15,927 |
2017-04-03 | $59.29 | $59.33 | $58.80 | $59.19 | $48.36 | 93,056 |
2017-03-31 | $58.90 | $59.30 | $58.84 | $59.06 | $48.26 | 76,850 |
2017-03-30 | $58.88 | $59.10 | $58.84 | $58.85 | $48.08 | 24,701 |
2017-03-29 | $58.76 | $58.95 | $58.68 | $58.90 | $48.13 | 34,359 |
2017-03-28 | $59.28 | $59.48 | $59.18 | $59.29 | $48.44 | 58,006 |
2017-03-27 | $59.33 | $59.41 | $59.13 | $59.30 | $48.45 | 120,438 |
2017-03-24 | $59.26 | $59.49 | $59.19 | $59.33 | $48.48 | 36,984 |
2017-03-23 | $59.15 | $59.37 | $59.11 | $59.19 | $48.36 | 40,775 |
2017-03-22 | $58.49 | $58.88 | $58.47 | $58.83 | $48.07 | 94,871 |
2017-03-21 | $59.69 | $59.75 | $58.96 | $58.96 | $48.17 | 32,706 |
2017-03-20 | $59.24 | $59.38 | $59.07 | $59.18 | $48.36 | 108,139 |
2017-03-17 | $59.07 | $59.34 | $58.92 | $59.11 | $48.30 | 167,637 |
2017-03-16 | $58.62 | $58.95 | $58.60 | $58.89 | $48.12 | 102,662 |
2017-03-15 | $57.52 | $58.35 | $57.49 | $58.26 | $47.60 | 93,714 |
2017-03-14 | $57.64 | $57.64 | $57.45 | $57.45 | $46.94 | 40,214 |
2017-03-13 | $57.78 | $58.08 | $57.78 | $58.05 | $47.43 | 48,296 |
2017-03-10 | $57.63 | $57.90 | $57.56 | $57.76 | $47.19 | 44,037 |
2017-03-09 | $57.18 | $57.25 | $57.04 | $57.23 | $46.76 | 65,007 |
2017-03-08 | $57.33 | $57.33 | $56.98 | $57.00 | $46.57 | 42,629 |
2017-03-07 | $57.21 | $57.34 | $57.12 | $57.24 | $46.77 | 51,050 |
2017-03-06 | $57.34 | $57.38 | $57.16 | $57.35 | $46.86 | 125,470 |
2017-03-03 | $57.24 | $57.62 | $57.14 | $57.58 | $47.05 | 180,473 |
2017-03-02 | $57.27 | $57.37 | $57.19 | $57.22 | $46.75 | 87,534 |
2017-03-01 | $57.16 | $57.64 | $57.16 | $57.45 | $46.94 | 35,782 |
2017-02-28 | $56.93 | $57.18 | $56.85 | $57.08 | $46.64 | 215,796 |
2017-02-27 | $56.65 | $56.93 | $56.64 | $56.86 | $46.46 | 54,787 |
2017-02-24 | $56.58 | $56.65 | $56.41 | $56.54 | $46.20 | 250,355 |
2017-02-23 | $57.63 | $57.63 | $57.26 | $57.38 | $46.88 | 148,209 |
2017-02-22 | $57.30 | $57.51 | $57.07 | $57.50 | $46.98 | 76,756 |
2017-02-21 | $57.44 | $57.70 | $57.44 | $57.68 | $47.13 | 53,644 |
2017-02-17 | $57.68 | $57.77 | $57.57 | $57.74 | $47.18 | 69,101 |
2017-02-16 | $58.11 | $58.22 | $58.05 | $58.16 | $47.52 | 90,405 |
2017-02-15 | $57.66 | $58.10 | $57.65 | $58.02 | $47.41 | 155,322 |
2017-02-14 | $57.65 | $57.80 | $57.50 | $57.76 | $47.19 | 48,823 |
2017-02-13 | $57.51 | $57.64 | $57.42 | $57.56 | $47.03 | 179,037 |
2017-02-10 | $57.05 | $57.37 | $57.05 | $57.34 | $46.85 | 478,480 |
2017-02-09 | $57.17 | $57.21 | $57.06 | $57.14 | $46.69 | 73,554 |
2017-02-08 | $56.87 | $57.16 | $56.78 | $57.11 | $46.66 | 45,114 |
2017-02-07 | $56.64 | $57.04 | $56.62 | $56.98 | $46.56 | 104,133 |
2017-02-06 | $56.66 | $56.83 | $56.59 | $56.76 | $46.38 | 88,907 |
2017-02-03 | $57.14 | $57.36 | $57.08 | $57.28 | $46.80 | 131,425 |
2017-02-02 | $57.23 | $57.35 | $57.08 | $57.21 | $46.74 | 89,421 |
2017-02-01 | $57.05 | $57.41 | $57.02 | $57.26 | $46.79 | 197,813 |
2017-01-31 | $56.67 | $56.79 | $56.52 | $56.79 | $46.40 | 101,029 |
2017-01-30 | $56.25 | $56.40 | $56.16 | $56.35 | $46.04 | 73,499 |
2017-01-27 | $56.87 | $56.90 | $56.70 | $56.79 | $46.40 | 62,579 |
2017-01-26 | $56.95 | $57.00 | $56.72 | $56.83 | $46.43 | 67,840 |
2017-01-25 | $57.03 | $57.34 | $57.03 | $57.28 | $46.80 | 59,649 |
2017-01-24 | $56.67 | $56.99 | $56.62 | $56.93 | $46.52 | 61,598 |
2017-01-23 | $56.32 | $56.75 | $56.32 | $56.72 | $46.34 | 43,994 |
2017-01-20 | $55.99 | $56.32 | $55.99 | $56.30 | $46.00 | 55,791 |
2017-01-19 | $55.80 | $55.94 | $55.64 | $55.86 | $45.64 | 42,211 |
2017-01-18 | $55.77 | $56.08 | $55.77 | $55.87 | $45.65 | 61,021 |
2017-01-17 | $56.05 | $56.22 | $56.03 | $56.12 | $45.85 | 48,874 |
2017-01-13 | $55.82 | $55.97 | $55.74 | $55.95 | $45.72 | 50,297 |
2017-01-12 | $55.78 | $55.97 | $55.65 | $55.73 | $45.54 | 108,566 |
2017-01-11 | $55.07 | $55.67 | $55.00 | $55.58 | $45.41 | 61,487 |
2017-01-10 | $55.17 | $55.42 | $55.15 | $55.18 | $45.09 | 97,555 |
2017-01-09 | $55.06 | $55.31 | $54.91 | $55.20 | $45.10 | 129,989 |
2017-01-06 | $55.39 | $55.65 | $55.35 | $55.49 | $45.34 | 81,257 |
2017-01-05 | $55.53 | $55.95 | $55.47 | $55.87 | $45.65 | 223,393 |
2017-01-04 | $54.94 | $55.26 | $54.85 | $55.25 | $45.14 | 113,746 |
2017-01-03 | $54.87 | $54.95 | $54.68 | $54.85 | $44.82 | 74,948 |
2016-12-30 | $54.80 | $54.92 | $54.50 | $54.62 | $44.63 | 85,688 |
2016-12-29 | $54.21 | $54.41 | $54.21 | $54.29 | $44.36 | 68,654 |
2016-12-28 | $54.04 | $54.27 | $53.83 | $53.92 | $44.06 | 57,728 |
2016-12-27 | $54.00 | $54.29 | $54.00 | $54.18 | $44.27 | 41,455 |
2016-12-23 | $53.95 | $54.06 | $53.91 | $53.97 | $44.10 | 94,462 |
2016-12-22 | $54.31 | $54.43 | $54.12 | $54.16 | $43.89 | 123,667 |
2016-12-21 | $54.22 | $54.36 | $54.17 | $54.28 | $43.99 | 187,499 |
2016-12-20 | $53.75 | $53.90 | $53.60 | $53.88 | $43.66 | 109,857 |
2016-12-19 | $53.91 | $54.06 | $53.74 | $53.77 | $43.57 | 140,542 |
2016-12-16 | $53.69 | $54.00 | $53.68 | $53.74 | $43.55 | 114,439 |
2016-12-15 | $53.58 | $53.66 | $53.38 | $53.49 | $43.35 | 149,331 |
2016-12-14 | $54.45 | $54.63 | $53.64 | $53.75 | $43.56 | 209,219 |
2016-12-13 | $54.40 | $54.66 | $54.40 | $54.45 | $44.12 | 122,606 |
2016-12-12 | $54.20 | $54.40 | $54.15 | $54.24 | $43.95 | 68,167 |
2016-12-09 | $53.96 | $54.20 | $53.92 | $54.17 | $43.90 | 189,590 |
2016-12-08 | $53.98 | $54.17 | $53.87 | $54.07 | $43.81 | 78,445 |
2016-12-07 | $53.65 | $54.35 | $53.65 | $54.19 | $43.91 | 56,332 |
2016-12-06 | $53.27 | $53.61 | $53.27 | $53.56 | $43.40 | 81,690 |
2016-12-05 | $52.74 | $53.14 | $52.74 | $53.05 | $42.99 | 106,048 |
2016-12-02 | $52.10 | $52.43 | $52.10 | $52.28 | $42.37 | 188,144 |
2016-12-01 | $52.32 | $52.43 | $52.20 | $52.36 | $42.43 | 130,034 |
2016-11-30 | $52.19 | $52.27 | $52.03 | $52.17 | $42.28 | 144,109 |
2016-11-29 | $51.88 | $52.36 | $51.87 | $52.20 | $42.30 | 211,969 |
2016-11-28 | $51.88 | $51.98 | $51.80 | $51.80 | $41.98 | 135,796 |
2016-11-25 | $52.28 | $52.41 | $52.26 | $52.34 | $42.41 | 57,416 |
2016-11-23 | $51.88 | $52.20 | $51.86 | $52.12 | $42.24 | 98,775 |
2016-11-22 | $52.45 | $52.64 | $52.41 | $52.62 | $42.64 | 156,760 |
2016-11-21 | $52.04 | $52.29 | $52.03 | $52.29 | $42.37 | 82,999 |
2016-11-18 | $52.11 | $52.18 | $51.94 | $52.09 | $42.21 | 97,889 |
2016-11-17 | $52.13 | $52.24 | $51.93 | $52.07 | $42.20 | 144,032 |
2016-11-16 | $51.93 | $52.12 | $51.85 | $52.03 | $42.16 | 376,275 |
2016-11-15 | $52.03 | $52.40 | $51.95 | $52.36 | $42.43 | 177,787 |
2016-11-14 | $52.11 | $52.24 | $51.99 | $52.18 | $42.28 | 182,987 |
2016-11-11 | $52.72 | $52.74 | $52.39 | $52.60 | $42.62 | 236,226 |
2016-11-10 | $53.17 | $53.38 | $52.67 | $53.09 | $43.02 | 103,545 |
2016-11-09 | $52.44 | $53.04 | $52.37 | $52.76 | $42.75 | 112,986 |
2016-11-08 | $52.74 | $53.06 | $52.70 | $52.88 | $42.85 | 105,144 |
2016-11-07 | $52.88 | $53.08 | $52.85 | $53.08 | $43.01 | 57,075 |
2016-11-04 | $52.71 | $52.84 | $52.53 | $52.53 | $42.57 | 77,912 |
2016-11-03 | $53.39 | $53.48 | $53.14 | $53.18 | $43.09 | 113,768 |
2016-11-02 | $53.18 | $53.28 | $52.89 | $52.97 | $42.92 | 103,761 |
2016-11-01 | $53.60 | $53.64 | $53.13 | $53.29 | $43.18 | 75,608 |
2016-10-31 | $53.26 | $53.42 | $53.22 | $53.36 | $43.24 | 102,356 |
2016-10-28 | $53.24 | $53.48 | $53.23 | $53.33 | $43.22 | 47,526 |
2016-10-27 | $53.39 | $53.40 | $53.11 | $53.15 | $43.07 | 57,589 |
2016-10-26 | $53.49 | $53.64 | $53.36 | $53.46 | $43.32 | 63,640 |
2016-10-25 | $53.68 | $53.80 | $53.46 | $53.72 | $43.53 | 280,460 |
2016-10-24 | $54.03 | $54.12 | $53.81 | $53.91 | $43.69 | 235,465 |
2016-10-21 | $53.68 | $53.99 | $53.68 | $53.99 | $43.75 | 38,667 |
2016-10-20 | $54.05 | $54.22 | $53.96 | $54.14 | $43.87 | 31,414 |
2016-10-19 | $54.07 | $54.27 | $54.03 | $54.18 | $43.91 | 61,800 |
2016-10-18 | $54.22 | $54.33 | $54.07 | $54.13 | $43.86 | 298,284 |
2016-10-17 | $53.50 | $53.60 | $53.43 | $53.49 | $43.35 | 486,437 |
2016-10-14 | $53.75 | $53.91 | $53.54 | $53.57 | $43.41 | 121,602 |
2016-10-13 | $53.29 | $53.79 | $53.19 | $53.69 | $43.51 | 99,569 |
2016-10-12 | $53.83 | $53.96 | $53.66 | $53.77 | $43.57 | 29,105 |
2016-10-11 | $54.38 | $54.38 | $53.68 | $53.79 | $43.59 | 26,731 |
2016-10-10 | $54.39 | $54.62 | $54.36 | $54.40 | $44.08 | 56,336 |
2016-10-07 | $54.57 | $54.62 | $54.19 | $54.59 | $44.24 | 61,501 |
2016-10-06 | $55.22 | $55.33 | $55.07 | $55.30 | $44.81 | 134,366 |
2016-10-05 | $55.53 | $55.74 | $55.52 | $55.70 | $45.14 | 129,094 |
2016-10-04 | $55.75 | $55.75 | $55.12 | $55.31 | $44.82 | 64,973 |
2016-10-03 | $55.50 | $55.56 | $55.30 | $55.49 | $44.97 | 101,254 |
2016-09-30 | $55.08 | $55.45 | $55.01 | $55.32 | $44.83 | 123,411 |
2016-09-29 | $55.17 | $55.39 | $54.52 | $54.75 | $44.37 | 214,163 |
2016-09-28 | $55.00 | $55.41 | $54.78 | $55.40 | $44.89 | 102,797 |
2016-09-27 | $54.14 | $54.71 | $54.02 | $54.67 | $44.30 | 30,009 |
2016-09-26 | $54.92 | $55.09 | $54.85 | $54.85 | $44.45 | 259,797 |
2016-09-23 | $55.41 | $55.65 | $55.41 | $55.50 | $44.76 | 45,743 |
2016-09-22 | $55.84 | $56.04 | $55.68 | $55.79 | $45.00 | 112,081 |
2016-09-21 | $54.79 | $55.26 | $54.62 | $55.24 | $44.55 | 72,082 |
2016-09-20 | $54.71 | $54.76 | $54.53 | $54.60 | $44.04 | 48,858 |
2016-09-19 | $54.82 | $54.97 | $54.59 | $54.71 | $44.13 | 40,010 |
2016-09-16 | $54.53 | $54.69 | $54.43 | $54.55 | $44.00 | 49,645 |
2016-09-15 | $54.81 | $55.30 | $54.81 | $55.23 | $44.55 | 20,045 |
2016-09-14 | $54.94 | $55.12 | $54.73 | $54.84 | $44.23 | 37,689 |
2016-09-13 | $55.13 | $55.16 | $54.60 | $54.76 | $44.17 | 112,697 |
2016-09-12 | $54.92 | $55.91 | $54.88 | $55.90 | $45.09 | 139,863 |
2016-09-09 | $56.29 | $56.29 | $55.59 | $55.59 | $44.84 | 74,026 |
2016-09-08 | $56.74 | $56.96 | $56.65 | $56.81 | $45.82 | 70,062 |
2016-09-07 | $56.53 | $56.64 | $56.37 | $56.50 | $45.57 | 33,159 |
2016-09-06 | $56.05 | $56.49 | $56.05 | $56.41 | $45.50 | 60,162 |
2016-09-02 | $55.66 | $55.75 | $55.52 | $55.68 | $44.91 | 66,131 |
2016-09-01 | $55.23 | $55.42 | $55.10 | $55.38 | $44.67 | 39,704 |
2016-08-31 | $54.57 | $54.72 | $54.44 | $54.58 | $44.02 | 48,578 |
2016-08-30 | $54.76 | $54.83 | $54.55 | $54.60 | $44.04 | 71,567 |
2016-08-29 | $54.50 | $54.89 | $54.48 | $54.89 | $44.27 | 86,242 |
2016-08-26 | $55.24 | $55.74 | $54.47 | $54.67 | $44.09 | 72,569 |
2016-08-25 | $55.15 | $55.21 | $54.97 | $55.02 | $44.38 | 38,228 |
2016-08-24 | $55.66 | $55.76 | $55.47 | $55.49 | $44.75 | 50,565 |
2016-08-23 | $55.48 | $55.65 | $55.34 | $55.38 | $44.67 | 70,864 |
2016-08-22 | $54.85 | $55.14 | $54.77 | $55.10 | $44.44 | 85,988 |
2016-08-19 | $54.69 | $54.96 | $54.64 | $54.92 | $44.30 | 43,026 |
2016-08-18 | $54.95 | $55.29 | $54.94 | $55.29 | $44.59 | 35,283 |
2016-08-17 | $54.48 | $54.78 | $54.22 | $54.59 | $44.03 | 59,278 |
2016-08-16 | $54.93 | $55.00 | $54.71 | $54.72 | $44.13 | 76,114 |
2016-08-15 | $54.61 | $54.87 | $54.61 | $54.69 | $44.11 | 42,951 |
2016-08-12 | $54.96 | $54.96 | $54.60 | $54.68 | $44.10 | 36,155 |
2016-08-11 | $54.52 | $54.82 | $54.50 | $54.57 | $44.01 | 65,373 |
2016-08-10 | $54.30 | $54.40 | $54.30 | $54.34 | $43.83 | 76,110 |
2016-08-09 | $53.86 | $54.22 | $53.86 | $54.04 | $43.59 | 188,521 |
2016-08-08 | $53.71 | $53.71 | $53.46 | $53.67 | $43.29 | 39,167 |
2016-08-05 | $53.16 | $53.54 | $53.16 | $53.45 | $43.11 | 33,379 |
2016-08-04 | $53.12 | $53.27 | $53.08 | $53.22 | $42.92 | 57,135 |
2016-08-03 | $52.92 | $53.06 | $52.82 | $53.05 | $42.79 | 36,781 |
2016-08-02 | $53.47 | $53.54 | $53.28 | $53.45 | $43.11 | 120,943 |
2016-08-01 | $53.77 | $53.83 | $53.42 | $53.47 | $43.13 | 86,202 |
2016-07-29 | $54.21 | $54.38 | $53.96 | $54.29 | $43.79 | 53,025 |
2016-07-28 | $53.77 | $53.96 | $53.64 | $53.95 | $43.51 | 497,352 |
2016-07-27 | $53.41 | $53.85 | $53.04 | $53.65 | $43.27 | 111,998 |
2016-07-26 | $52.70 | $52.89 | $52.65 | $52.82 | $42.60 | 57,414 |
2016-07-25 | $52.69 | $52.87 | $52.56 | $52.79 | $42.58 | 225,723 |
2016-07-22 | $52.53 | $52.58 | $52.32 | $52.36 | $42.23 | 64,950 |
2016-07-21 | $52.51 | $52.85 | $52.50 | $52.55 | $42.38 | 77,238 |
2016-07-20 | $52.29 | $52.65 | $52.29 | $52.43 | $42.29 | 144,706 |
2016-07-19 | $51.94 | $52.00 | $51.73 | $51.95 | $41.90 | 50,485 |
2016-07-18 | $52.10 | $52.43 | $52.00 | $52.22 | $42.12 | 76,019 |
2016-07-15 | $51.91 | $52.06 | $51.67 | $51.92 | $41.88 | 172,512 |
2016-07-14 | $52.08 | $52.47 | $52.08 | $52.28 | $42.17 | 321,938 |
2016-07-13 | $51.98 | $52.14 | $51.70 | $51.70 | $41.70 | 428,064 |
2016-07-12 | $51.63 | $52.10 | $51.63 | $51.80 | $41.78 | 225,515 |
2016-07-11 | $50.63 | $50.96 | $50.54 | $50.75 | $40.93 | 115,144 |
2016-07-08 | $49.56 | $49.77 | $49.51 | $49.70 | $40.08 | 131,652 |
2016-07-07 | $49.09 | $49.26 | $48.51 | $48.71 | $39.29 | 157,218 |
2016-07-06 | $48.17 | $48.70 | $47.83 | $48.70 | $39.28 | 318,354 |
2016-07-05 | $49.37 | $49.41 | $48.64 | $48.79 | $39.35 | 489,827 |
2016-07-01 | $51.13 | $51.34 | $51.08 | $51.19 | $41.29 | 149,987 |
2016-06-30 | $50.38 | $51.03 | $50.32 | $51.03 | $41.16 | 208,272 |
2016-06-29 | $49.85 | $50.20 | $49.85 | $50.08 | $40.39 | 538,899 |
2016-06-28 | $48.84 | $49.27 | $48.59 | $49.27 | $39.74 | 492,561 |
2016-06-27 | $48.45 | $48.45 | $47.40 | $47.93 | $38.66 | 784,156 |
2016-06-24 | $50.16 | $51.46 | $50.14 | $50.36 | $40.62 | 1,316,142 |
2016-06-23 | $56.62 | $57.09 | $56.23 | $57.00 | $45.97 | 84,795 |
2016-06-22 | $55.38 | $55.62 | $55.15 | $55.22 | $44.54 | 255,633 |
2016-06-21 | $55.04 | $55.58 | $54.86 | $55.25 | $44.56 | 112,614 |
2016-06-20 | $55.43 | $55.56 | $55.10 | $55.12 | $44.46 | 175,476 |
2016-06-17 | $54.83 | $55.36 | $54.76 | $55.23 | $43.36 | 274,325 |
2016-06-16 | $53.78 | $54.10 | $53.15 | $54.06 | $42.44 | 2,025,985 |
2016-06-15 | $54.98 | $54.98 | $54.42 | $54.48 | $42.77 | 2,645,058 |
2016-06-14 | $55.00 | $55.06 | $54.60 | $54.86 | $43.07 | 106,074 |
2016-06-13 | $55.82 | $56.35 | $55.71 | $55.88 | $43.87 | 124,410 |
2016-06-10 | $57.68 | $57.68 | $56.84 | $57.01 | $44.76 | 154,983 |
2016-06-09 | $58.81 | $58.90 | $58.60 | $58.84 | $46.20 | 231,415 |
2016-06-08 | $59.48 | $59.61 | $59.30 | $59.37 | $46.61 | 113,973 |
2016-06-07 | $59.27 | $59.39 | $59.19 | $59.19 | $46.47 | 118,113 |
2016-06-06 | $58.63 | $58.97 | $58.46 | $58.80 | $46.16 | 133,435 |
2016-06-03 | $58.87 | $59.00 | $58.57 | $59.00 | $46.32 | 34,385 |
2016-06-02 | $58.18 | $58.53 | $58.02 | $58.53 | $45.95 | 241,779 |
2016-06-01 | $57.98 | $58.35 | $57.98 | $58.28 | $45.76 | 108,376 |
2016-05-31 | $58.45 | $58.77 | $58.06 | $58.27 | $45.75 | 134,947 |
2016-05-27 | $58.46 | $58.50 | $58.21 | $58.36 | $45.82 | 40,365 |
2016-05-26 | $58.56 | $58.59 | $58.30 | $58.47 | $45.90 | 111,813 |
2016-05-25 | $57.99 | $58.31 | $57.99 | $58.23 | $45.72 | 123,613 |
2016-05-24 | $57.21 | $57.74 | $57.21 | $57.66 | $45.27 | 89,818 |
2016-05-23 | $56.96 | $57.20 | $56.87 | $57.02 | $44.77 | 167,485 |
2016-05-20 | $56.84 | $56.84 | $56.62 | $56.71 | $44.52 | 53,159 |
2016-05-19 | $56.33 | $56.50 | $56.19 | $56.44 | $44.31 | 46,105 |
2016-05-18 | $56.49 | $57.00 | $56.24 | $56.47 | $44.33 | 62,809 |
2016-05-17 | $56.67 | $57.00 | $56.48 | $56.49 | $44.35 | 181,347 |
2016-05-16 | $56.20 | $56.64 | $56.20 | $56.58 | $44.42 | 90,186 |
2016-05-13 | $56.07 | $56.21 | $55.78 | $55.87 | $43.86 | 158,842 |
2016-05-12 | $56.77 | $56.86 | $56.33 | $56.59 | $44.43 | 274,736 |
2016-05-11 | $56.35 | $56.72 | $56.35 | $56.46 | $44.33 | 51,982 |
2016-05-10 | $56.44 | $56.61 | $56.32 | $56.56 | $44.41 | 103,950 |
2016-05-09 | $56.44 | $56.56 | $56.28 | $56.33 | $44.22 | 111,207 |
2016-05-06 | $56.43 | $56.65 | $56.34 | $56.61 | $44.44 | 73,826 |
2016-05-05 | $56.64 | $56.64 | $56.26 | $56.40 | $44.28 | 266,741 |
2016-05-04 | $56.80 | $56.94 | $56.60 | $56.69 | $44.51 | 78,157 |
2016-05-03 | $57.20 | $57.43 | $56.89 | $56.94 | $44.70 | 100,300 |
2016-05-02 | $57.41 | $57.75 | $57.39 | $57.66 | $45.27 | 236,030 |
2016-04-29 | $57.39 | $57.48 | $57.09 | $57.25 | $44.95 | 131,342 |
2016-04-28 | $57.03 | $57.37 | $56.96 | $57.00 | $44.75 | 80,275 |
2016-04-27 | $57.25 | $57.40 | $57.00 | $57.19 | $44.90 | 83,854 |
2016-04-26 | $56.89 | $57.00 | $56.75 | $56.82 | $44.61 | 88,893 |
2016-04-25 | $56.37 | $56.54 | $56.31 | $56.49 | $44.35 | 44,715 |
2016-04-22 | $56.51 | $56.66 | $56.20 | $56.38 | $44.26 | 47,381 |
2016-04-21 | $56.66 | $56.97 | $56.26 | $56.34 | $44.23 | 106,568 |
2016-04-20 | $57.13 | $57.18 | $56.89 | $56.91 | $44.68 | 98,157 |
2016-04-19 | $57.24 | $57.38 | $57.05 | $57.29 | $44.98 | 156,338 |
2016-04-18 | $56.34 | $56.72 | $56.32 | $56.54 | $44.39 | 74,967 |
2016-04-15 | $56.55 | $56.56 | $56.23 | $56.25 | $44.16 | 324,546 |
2016-04-14 | $56.87 | $56.87 | $56.57 | $56.61 | $44.44 | 286,238 |
2016-04-13 | $56.97 | $57.13 | $56.80 | $56.96 | $44.72 | 116,231 |
2016-04-12 | $56.56 | $56.84 | $56.34 | $56.80 | $44.59 | 62,436 |
2016-04-11 | $56.66 | $56.93 | $56.38 | $56.38 | $44.26 | 63,655 |
2016-04-08 | $56.28 | $56.41 | $56.04 | $56.22 | $44.14 | 41,900 |
2016-04-07 | $55.88 | $55.96 | $55.36 | $55.48 | $43.56 | 116,422 |
2016-04-06 | $56.02 | $56.45 | $55.94 | $56.43 | $44.30 | 96,214 |
2016-04-05 | $56.00 | $56.00 | $55.66 | $55.75 | $43.77 | 207,510 |
2016-04-04 | $56.89 | $56.89 | $56.48 | $56.51 | $44.37 | 128,389 |
2016-04-01 | $56.49 | $56.95 | $56.20 | $56.86 | $44.64 | 119,199 |
2016-03-31 | $57.11 | $57.43 | $57.00 | $57.03 | $44.77 | 145,353 |
2016-03-30 | $56.96 | $57.39 | $56.78 | $57.10 | $44.83 | 80,207 |
2016-03-29 | $55.70 | $56.59 | $55.58 | $56.54 | $44.39 | 125,856 |
2016-03-28 | $55.77 | $56.02 | $55.65 | $55.99 | $43.96 | 76,330 |
2016-03-24 | $55.56 | $55.75 | $55.44 | $55.73 | $43.75 | 90,582 |
2016-03-23 | $56.01 | $56.24 | $55.84 | $55.91 | $43.89 | 1,433,910 |
2016-03-22 | $55.61 | $56.25 | $55.57 | $56.13 | $44.07 | 1,853,347 |
2016-03-21 | $56.27 | $56.38 | $56.12 | $56.18 | $44.11 | 68,995 |
2016-03-18 | $56.39 | $56.55 | $56.32 | $56.40 | $44.28 | 79,559 |
2016-03-17 | $55.90 | $56.43 | $55.79 | $56.27 | $44.18 | 112,188 |
2016-03-16 | $54.49 | $55.65 | $54.49 | $55.64 | $43.68 | 75,937 |
2016-03-15 | $54.74 | $54.86 | $54.65 | $54.86 | $43.07 | 69,647 |
2016-03-14 | $54.99 | $55.14 | $54.92 | $55.02 | $43.20 | 112,487 |
2016-03-11 | $54.59 | $55.00 | $54.52 | $54.95 | $43.14 | 149,256 |
2016-03-10 | $53.91 | $54.36 | $53.53 | $53.76 | $42.21 | 259,107 |
2016-03-09 | $53.60 | $53.83 | $53.48 | $53.64 | $42.11 | 93,607 |
2016-03-08 | $54.04 | $54.10 | $53.62 | $53.65 | $42.12 | 77,008 |
2016-03-07 | $53.94 | $54.49 | $53.88 | $54.33 | $42.65 | 96,447 |
2016-03-04 | $54.24 | $54.58 | $54.24 | $54.41 | $42.72 | 79,646 |
2016-03-03 | $53.35 | $53.91 | $53.33 | $53.90 | $42.32 | 52,645 |
2016-03-02 | $53.02 | $53.26 | $52.82 | $53.23 | $41.79 | 104,204 |
2016-03-01 | $52.94 | $53.38 | $52.83 | $53.32 | $41.86 | 162,879 |
2016-02-29 | $52.21 | $52.47 | $52.06 | $52.08 | $40.89 | 120,399 |
2016-02-26 | $52.42 | $52.48 | $51.94 | $52.01 | $40.83 | 81,509 |
2016-02-25 | $52.08 | $52.38 | $51.84 | $52.32 | $41.08 | 92,981 |
2016-02-24 | $51.34 | $52.20 | $51.19 | $52.15 | $40.94 | 202,367 |
2016-02-23 | $52.25 | $52.34 | $51.76 | $51.88 | $40.73 | 150,449 |
2016-02-22 | $52.27 | $52.42 | $52.21 | $52.30 | $41.06 | 112,333 |
2016-02-19 | $51.79 | $52.21 | $51.76 | $52.10 | $40.90 | 104,986 |
2016-02-18 | $52.46 | $52.50 | $52.14 | $52.17 | $40.96 | 164,748 |
2016-02-17 | $51.59 | $52.20 | $51.59 | $52.12 | $40.92 | 158,177 |
2016-02-16 | $50.96 | $50.98 | $50.50 | $50.96 | $40.01 | 145,243 |
2016-02-12 | $49.88 | $50.33 | $49.82 | $50.33 | $39.51 | 106,163 |
2016-02-11 | $49.81 | $50.04 | $49.44 | $49.72 | $39.04 | 335,573 |
2016-02-10 | $50.46 | $50.61 | $50.25 | $50.31 | $39.50 | 132,464 |
2016-02-09 | $49.21 | $50.03 | $49.21 | $49.82 | $39.11 | 170,313 |
2016-02-08 | $50.74 | $50.74 | $50.06 | $50.43 | $39.59 | 333,830 |
2016-02-05 | $52.75 | $52.77 | $52.08 | $52.25 | $41.02 | 93,699 |
2016-02-04 | $52.49 | $52.93 | $52.40 | $52.84 | $41.48 | 76,800 |
2016-02-03 | $52.33 | $52.87 | $51.83 | $52.87 | $41.51 | 176,554 |
2016-02-02 | $52.56 | $52.56 | $51.90 | $52.03 | $40.84 | 245,335 |
2016-02-01 | $52.69 | $53.27 | $52.58 | $53.19 | $41.76 | 273,331 |
2016-01-29 | $52.22 | $52.87 | $52.11 | $52.86 | $41.50 | 99,946 |
2016-01-28 | $52.47 | $52.62 | $52.12 | $52.44 | $41.17 | 242,411 |
2016-01-27 | $52.14 | $52.43 | $51.64 | $51.78 | $40.65 | 200,555 |
2016-01-26 | $51.66 | $52.37 | $51.62 | $52.34 | $41.09 | 544,371 |
2016-01-25 | $51.30 | $51.52 | $51.21 | $51.32 | $40.29 | 1,717,979 |
2016-01-22 | $51.00 | $51.38 | $50.96 | $51.29 | $40.27 | 115,212 |
2016-01-21 | $49.47 | $50.12 | $49.08 | $49.89 | $39.17 | 225,969 |
2016-01-20 | $49.74 | $49.89 | $48.76 | $49.64 | $38.97 | 794,666 |
2016-01-19 | $50.94 | $51.06 | $50.26 | $50.51 | $39.66 | 364,583 |
2016-01-15 | $51.33 | $51.48 | $50.82 | $50.94 | $39.99 | 816,431 |
2016-01-14 | $52.64 | $53.05 | $52.31 | $52.89 | $41.52 | 311,774 |
2016-01-13 | $53.64 | $53.64 | $52.50 | $52.59 | $41.29 | 194,076 |
2016-01-12 | $53.42 | $53.48 | $52.94 | $53.43 | $41.95 | 236,642 |
2016-01-11 | $53.31 | $53.31 | $52.75 | $52.99 | $41.60 | 117,937 |
2016-01-08 | $53.78 | $53.78 | $53.06 | $53.09 | $41.68 | 321,461 |
2016-01-07 | $53.52 | $53.77 | $53.28 | $53.43 | $41.95 | 515,916 |
2016-01-06 | $54.19 | $54.53 | $54.12 | $54.38 | $42.69 | 344,712 |
2016-01-05 | $55.15 | $55.27 | $54.80 | $55.25 | $43.38 | 189,259 |
2016-01-04 | $55.71 | $55.80 | $55.09 | $55.77 | $43.79 | 384,098 |
2015-12-31 | $56.36 | $56.49 | $56.00 | $56.00 | $43.97 | 231,962 |
2015-12-30 | $56.73 | $56.85 | $56.53 | $56.70 | $44.52 | 310,477 |
2015-12-29 | $56.62 | $56.94 | $56.39 | $56.86 | $44.64 | 110,350 |
2015-12-28 | $56.24 | $56.39 | $56.02 | $56.33 | $44.22 | 145,812 |
2015-12-24 | $56.23 | $56.50 | $56.23 | $56.35 | $44.24 | 263,404 |
2015-12-23 | $55.75 | $56.23 | $55.70 | $56.18 | $44.11 | 413,641 |
2015-12-22 | $55.40 | $55.73 | $55.26 | $55.63 | $43.68 | 794,246 |
2015-12-21 | $55.31 | $55.51 | $54.95 | $55.21 | $43.35 | 232,463 |
2015-12-18 | $55.29 | $55.48 | $55.09 | $55.11 | $43.09 | 115,073 |
2015-12-17 | $55.75 | $55.90 | $55.30 | $55.30 | $43.24 | 88,531 |
2015-12-16 | $55.63 | $56.32 | $55.47 | $56.17 | $43.92 | 628,733 |
2015-12-15 | $55.46 | $55.47 | $55.06 | $55.23 | $43.18 | 286,769 |
2015-12-14 | $54.80 | $55.33 | $54.73 | $55.33 | $43.26 | 145,544 |
2015-12-11 | $55.33 | $55.45 | $55.10 | $55.16 | $43.13 | 107,160 |
2015-12-10 | $56.05 | $56.11 | $55.77 | $55.77 | $43.60 | 310,387 |
2015-12-09 | $56.10 | $56.50 | $55.70 | $56.05 | $43.82 | 346,184 |
2015-12-08 | $55.98 | $56.12 | $55.84 | $56.06 | $43.83 | 88,800 |
2015-12-07 | $56.77 | $56.86 | $56.59 | $56.83 | $44.43 | 96,538 |
2015-12-04 | $56.70 | $57.39 | $56.62 | $57.39 | $44.87 | 422,748 |
2015-12-03 | $56.84 | $56.95 | $56.41 | $56.60 | $44.25 | 325,895 |
2015-12-02 | $56.30 | $56.35 | $55.89 | $55.99 | $43.78 | 249,631 |
2015-12-01 | $56.38 | $56.54 | $56.17 | $56.54 | $44.21 | 128,411 |
2015-11-30 | $55.68 | $55.94 | $55.58 | $55.79 | $43.62 | 122,255 |
2015-11-27 | $55.14 | $55.36 | $55.14 | $55.28 | $43.22 | 81,318 |
2015-11-25 | $54.83 | $55.03 | $54.66 | $54.89 | $42.92 | 498,475 |
2015-11-24 | $54.63 | $54.88 | $54.45 | $54.80 | $42.85 | 113,541 |
2015-11-23 | $55.29 | $55.40 | $54.90 | $54.97 | $42.98 | 66,230 |
2015-11-20 | $55.71 | $55.72 | $55.37 | $55.42 | $43.33 | 296,889 |
2015-11-19 | $55.70 | $55.94 | $55.63 | $55.65 | $43.51 | 51,619 |
2015-11-18 | $55.21 | $55.61 | $55.08 | $55.49 | $43.39 | 119,853 |
2015-11-17 | $55.13 | $55.14 | $54.73 | $54.82 | $42.86 | 184,492 |
2015-11-16 | $54.46 | $55.16 | $54.46 | $55.16 | $43.13 | 109,677 |
2015-11-13 | $54.57 | $54.73 | $54.39 | $54.46 | $42.58 | 42,306 |
2015-11-12 | $54.88 | $54.98 | $54.70 | $54.70 | $42.77 | 103,115 |
2015-11-11 | $55.53 | $55.55 | $55.33 | $55.37 | $43.29 | 48,676 |
2015-11-10 | $55.12 | $55.32 | $55.00 | $55.26 | $43.21 | 61,530 |
2015-11-09 | $55.69 | $55.75 | $55.51 | $55.68 | $43.53 | 110,634 |
2015-11-06 | $55.69 | $55.76 | $55.47 | $55.76 | $43.59 | 87,550 |
2015-11-05 | $56.20 | $56.24 | $55.93 | $56.04 | $43.82 | 51,926 |
2015-11-04 | $56.49 | $56.58 | $56.08 | $56.25 | $43.98 | 185,738 |
2015-11-03 | $56.41 | $56.78 | $56.33 | $56.69 | $44.32 | 47,828 |
2015-11-02 | $56.60 | $56.79 | $56.57 | $56.74 | $44.36 | 138,926 |
2015-10-30 | $55.99 | $56.40 | $55.99 | $56.06 | $43.83 | 64,108 |
2015-10-29 | $55.50 | $55.89 | $55.50 | $55.85 | $43.67 | 162,811 |
2015-10-28 | $55.92 | $56.31 | $55.47 | $55.82 | $43.64 | 90,967 |
2015-10-27 | $56.01 | $56.09 | $55.68 | $55.76 | $43.60 | 55,127 |
2015-10-26 | $56.35 | $56.54 | $56.30 | $56.45 | $44.14 | 88,646 |
2015-10-23 | $56.37 | $56.50 | $56.16 | $56.44 | $44.13 | 89,791 |
2015-10-22 | $56.13 | $56.71 | $56.13 | $56.49 | $44.17 | 70,475 |
2015-10-21 | $56.70 | $56.76 | $56.33 | $56.34 | $44.05 | 66,532 |
2015-10-20 | $56.50 | $56.68 | $56.50 | $56.55 | $44.21 | 90,462 |
2015-10-19 | $56.35 | $56.36 | $56.11 | $56.26 | $43.99 | 318,569 |
2015-10-16 | $56.33 | $56.34 | $56.13 | $56.27 | $43.99 | 127,583 |
2015-10-15 | $56.38 | $56.85 | $56.21 | $56.83 | $44.43 | 56,067 |
2015-10-14 | $56.41 | $56.64 | $56.30 | $56.55 | $44.21 | 70,669 |
2015-10-13 | $55.96 | $56.19 | $55.82 | $55.84 | $43.66 | 317,102 |
2015-10-12 | $56.68 | $56.68 | $56.50 | $56.51 | $44.18 | 40,361 |
2015-10-09 | $56.64 | $56.75 | $56.45 | $56.62 | $44.27 | 62,424 |
2015-10-08 | $55.93 | $56.69 | $55.82 | $56.62 | $44.27 | 146,885 |
2015-10-07 | $56.12 | $56.27 | $55.80 | $56.21 | $43.95 | 212,037 |
2015-10-06 | $55.62 | $56.01 | $55.62 | $55.89 | $43.70 | 143,056 |
2015-10-05 | $55.26 | $55.53 | $55.14 | $55.51 | $43.40 | 250,010 |
2015-10-02 | $54.14 | $54.97 | $54.11 | $54.93 | $42.95 | 121,217 |
2015-10-01 | $54.09 | $54.28 | $53.60 | $54.06 | $42.27 | 243,053 |
2015-09-30 | $53.77 | $53.91 | $53.43 | $53.84 | $42.10 | 71,274 |
2015-09-29 | $53.30 | $53.50 | $53.10 | $53.44 | $41.78 | 196,423 |
2015-09-28 | $53.59 | $53.68 | $53.19 | $53.29 | $41.67 | 121,131 |
2015-09-25 | $54.33 | $54.34 | $53.82 | $53.94 | $42.17 | 199,455 |
2015-09-24 | $53.92 | $54.33 | $53.68 | $54.11 | $42.31 | 279,262 |
2015-09-23 | $54.55 | $54.55 | $54.03 | $54.27 | $42.43 | 458,402 |
2015-09-22 | $54.52 | $54.56 | $54.06 | $54.51 | $42.62 | 323,602 |
2015-09-21 | $55.80 | $55.80 | $55.24 | $55.50 | $43.39 | 148,213 |
2015-09-18 | $56.36 | $56.66 | $56.06 | $56.07 | $43.64 | 76,458 |
2015-09-17 | $56.57 | $57.45 | $56.50 | $57.02 | $44.38 | 69,329 |
2015-09-16 | $56.23 | $56.63 | $56.16 | $56.59 | $44.05 | 41,119 |
2015-09-15 | $55.70 | $55.96 | $55.50 | $55.89 | $43.50 | 100,571 |
2015-09-14 | $55.90 | $55.93 | $55.75 | $55.91 | $43.52 | 107,152 |
2015-09-11 | $56.22 | $56.69 | $56.15 | $56.68 | $44.12 | 42,072 |
2015-09-10 | $56.20 | $56.79 | $56.11 | $56.66 | $44.10 | 66,398 |
2015-09-09 | $56.54 | $56.70 | $55.86 | $55.88 | $43.49 | 180,770 |
2015-09-08 | $56.09 | $56.36 | $55.89 | $56.36 | $43.87 | 125,978 |
2015-09-04 | $55.10 | $55.20 | $54.79 | $54.99 | $42.80 | 121,245 |
2015-09-03 | $55.72 | $55.90 | $55.40 | $55.51 | $43.21 | 102,689 |
WisdomTree Europe SmallCap Dividend Fund (DFE) News Headlines
Recent WisdomTree Europe SmallCap Dividend Fund (DFE) News
Similar Companies to WisdomTree Europe SmallCap Dividend Fund (DFE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |