WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.49 ($-0.04) -0.08%
WisdomTree Emerging Markets SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree Emerging Markets SmallCap Dividend Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.62 |
Previous Close | $49.49 |
High | $49.69 |
Low | $49.42 |
Adjusted Open | $49.62 |
Previous Adjusted Close | $49.49 |
Adjusted High | $49.69 |
Adjusted Low | $49.42 |
About WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
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 small cap common stocks selected from the WisdomTree Emerging Markets Dividend Index, which defines the dividend-paying universe of companies in emerging markets throughout the world. Companies included in the Index fall within the bottom 10% of total market capitalization of the WisdomTree Emerging Markets Dividend Index as of the annual Index screening date. If a company currently in the Index is no longer ranked in the bottom 10% of total market capitalization of the WisdomTree Emerging Markets Dividend Index at the time of the annual Index screening date but remains ranked within the bottom 13% of total market capitalization of the WisdomTree Emerging Markets Dividend Index, the company will remain in the Index. As of June 30, 2020, the Index had a market capitalization range from $60 million to $7 billion, with an average market capitalization of $1.1 billion. To be eligible for inclusion in the WisdomTree Emerging Markets Dividend Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in cash dividends on common shares during the preceding in the annual cycle; (ii) market capitalization of at least $200 million; (iii) average daily dollar trading volume of at least $200,000 for each of the preceding six months; (iv) incorporation within one of 17 emerging market nations (Brazil, Chile, China, Czech Republic, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Philippines, Poland, Russia, South Africa, Taiwan, Thailand, and Turkey); and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities 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 information technology sector comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
Historical Stock Data for WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $49.62 | $49.69 | $49.42 | $49.49 | $49.49 | 218,846 |
2025-04-30 | $49.38 | $49.66 | $49.19 | $49.53 | $49.53 | 164,925 |
2025-04-29 | $49.52 | $49.82 | $49.48 | $49.52 | $49.52 | 115,146 |
2025-04-28 | $49.06 | $49.25 | $49.00 | $49.22 | $49.22 | 233,363 |
2025-04-25 | $48.88 | $48.97 | $48.65 | $48.92 | $48.92 | 101,770 |
2025-04-24 | $48.74 | $49.12 | $48.65 | $49.06 | $49.06 | 157,893 |
2025-04-23 | $48.41 | $48.65 | $48.19 | $48.26 | $48.26 | 189,842 |
2025-04-22 | $47.73 | $48.16 | $47.73 | $47.90 | $47.90 | 114,886 |
2025-04-21 | $47.59 | $47.71 | $47.13 | $47.39 | $47.39 | 110,128 |
2025-04-17 | $47.32 | $47.75 | $47.32 | $47.45 | $47.45 | 93,895 |
2025-04-16 | $47.18 | $47.50 | $46.97 | $47.11 | $47.11 | 174,923 |
2025-04-15 | $47.68 | $47.68 | $47.22 | $47.22 | $47.22 | 129,044 |
2025-04-14 | $46.82 | $47.19 | $46.80 | $47.01 | $47.01 | 129,936 |
2025-04-11 | $45.80 | $46.50 | $45.80 | $46.38 | $46.38 | 263,787 |
2025-04-10 | $45.52 | $45.77 | $44.71 | $45.40 | $45.40 | 198,200 |
2025-04-09 | $43.00 | $45.78 | $42.83 | $45.77 | $45.77 | 270,035 |
2025-04-08 | $44.64 | $44.77 | $43.03 | $43.34 | $43.34 | 265,874 |
2025-04-07 | $43.73 | $45.39 | $43.66 | $44.20 | $44.20 | 543,130 |
2025-04-04 | $46.89 | $46.89 | $45.58 | $45.71 | $45.71 | 862,036 |
2025-04-03 | $48.03 | $48.20 | $47.87 | $47.89 | $47.89 | 140,709 |
2025-04-02 | $48.46 | $48.78 | $48.46 | $48.69 | $48.69 | 414,307 |
2025-04-01 | $48.33 | $48.68 | $48.27 | $48.65 | $48.65 | 411,582 |
2025-03-31 | $48.10 | $48.36 | $47.95 | $48.31 | $48.31 | 311,201 |
2025-03-28 | $49.03 | $49.07 | $48.57 | $48.66 | $48.66 | 106,772 |
2025-03-27 | $49.30 | $49.52 | $49.26 | $49.38 | $49.38 | 220,441 |
2025-03-26 | $49.58 | $49.64 | $49.21 | $49.26 | $49.26 | 87,520 |
2025-03-25 | $49.72 | $49.82 | $49.66 | $49.75 | $49.67 | 90,070 |
2025-03-24 | $49.62 | $49.69 | $49.53 | $49.65 | $49.65 | 89,239 |
2025-03-21 | $49.54 | $49.68 | $49.48 | $49.58 | $49.58 | 82,132 |
2025-03-20 | $49.52 | $49.77 | $49.51 | $49.68 | $49.68 | 135,371 |
2025-03-19 | $49.78 | $49.97 | $49.64 | $49.87 | $49.87 | 96,931 |
2025-03-18 | $49.84 | $49.93 | $49.64 | $49.72 | $49.72 | 82,113 |
2025-03-17 | $49.61 | $50.03 | $49.61 | $49.98 | $49.98 | 103,450 |
2025-03-14 | $49.16 | $49.50 | $49.16 | $49.49 | $49.49 | 172,195 |
2025-03-13 | $48.60 | $48.89 | $48.59 | $48.79 | $48.79 | 86,126 |
2025-03-12 | $48.80 | $48.97 | $48.66 | $48.86 | $48.86 | 118,913 |
2025-03-11 | $48.67 | $48.88 | $48.42 | $48.66 | $48.66 | 138,771 |
2025-03-10 | $48.94 | $49.00 | $48.35 | $48.59 | $48.59 | 189,172 |
2025-03-07 | $49.38 | $49.59 | $49.20 | $49.54 | $49.54 | 105,264 |
2025-03-06 | $49.48 | $49.58 | $49.21 | $49.21 | $49.21 | 131,342 |
2025-03-05 | $49.24 | $49.62 | $49.19 | $49.54 | $49.54 | 206,135 |
2025-03-04 | $48.57 | $48.97 | $48.28 | $48.68 | $48.68 | 261,538 |
2025-03-03 | $48.76 | $48.88 | $48.17 | $48.39 | $48.39 | 222,997 |
2025-02-28 | $48.56 | $48.68 | $48.26 | $48.54 | $48.54 | 170,337 |
2025-02-27 | $49.52 | $49.52 | $49.01 | $49.03 | $49.03 | 187,856 |
2025-02-26 | $49.90 | $50.10 | $49.79 | $49.87 | $49.87 | 181,751 |
2025-02-25 | $49.80 | $49.80 | $49.57 | $49.70 | $49.70 | 201,229 |
2025-02-24 | $50.05 | $50.07 | $49.85 | $49.87 | $49.87 | 196,326 |
2025-02-21 | $50.31 | $50.40 | $49.87 | $49.96 | $49.96 | 259,308 |
2025-02-20 | $50.13 | $50.27 | $50.08 | $50.24 | $50.24 | 138,142 |
2025-02-19 | $49.89 | $50.00 | $49.81 | $49.90 | $49.90 | 176,299 |
2025-02-18 | $49.93 | $50.07 | $49.88 | $49.98 | $49.98 | 171,797 |
2025-02-14 | $49.77 | $49.82 | $49.70 | $49.79 | $49.79 | 157,822 |
2025-02-13 | $49.21 | $49.69 | $49.19 | $49.68 | $49.68 | 163,024 |
2025-02-12 | $48.96 | $49.31 | $48.91 | $49.23 | $49.23 | 130,807 |
2025-02-11 | $49.03 | $49.21 | $49.03 | $49.17 | $49.17 | 168,171 |
2025-02-10 | $49.15 | $49.28 | $49.13 | $49.27 | $49.27 | 207,346 |
2025-02-07 | $49.32 | $49.42 | $48.93 | $48.97 | $48.97 | 430,805 |
2025-02-06 | $49.01 | $49.10 | $48.89 | $49.05 | $49.05 | 212,401 |
2025-02-05 | $48.85 | $49.05 | $48.83 | $48.95 | $48.95 | 232,356 |
2025-02-04 | $48.58 | $48.90 | $48.54 | $48.83 | $48.83 | 261,159 |
2025-02-03 | $47.98 | $48.46 | $47.91 | $48.34 | $48.34 | 377,429 |
2025-01-31 | $48.85 | $49.03 | $48.43 | $48.45 | $48.45 | 398,918 |
2025-01-30 | $48.82 | $49.11 | $48.80 | $48.95 | $48.95 | 329,925 |
2025-01-29 | $48.63 | $48.77 | $48.53 | $48.62 | $48.62 | 222,735 |
2025-01-28 | $48.60 | $48.65 | $48.32 | $48.57 | $48.57 | 243,166 |
2025-01-27 | $48.65 | $48.69 | $48.50 | $48.64 | $48.64 | 280,423 |
2025-01-24 | $49.26 | $49.34 | $49.10 | $49.20 | $49.20 | 174,987 |
2025-01-23 | $48.95 | $49.15 | $48.91 | $49.06 | $49.06 | 254,323 |
2025-01-22 | $49.08 | $49.12 | $48.99 | $49.00 | $49.00 | 194,856 |
2025-01-21 | $48.80 | $49.03 | $48.76 | $48.95 | $48.95 | 505,698 |
2025-01-17 | $48.26 | $48.61 | $48.25 | $48.35 | $48.35 | 224,103 |
2025-01-16 | $48.18 | $48.21 | $48.01 | $48.04 | $48.04 | 286,326 |
2025-01-15 | $48.10 | $48.27 | $48.07 | $48.22 | $48.22 | 436,357 |
2025-01-14 | $47.67 | $47.82 | $47.59 | $47.76 | $47.76 | 295,841 |
2025-01-13 | $47.19 | $47.40 | $47.18 | $47.40 | $47.40 | 292,735 |
2025-01-10 | $47.87 | $47.87 | $47.60 | $47.63 | $47.63 | 373,707 |
2025-01-08 | $48.70 | $48.75 | $48.59 | $48.67 | $48.67 | 272,677 |
2025-01-07 | $49.50 | $49.50 | $48.95 | $48.99 | $48.99 | 187,574 |
2025-01-06 | $48.93 | $49.22 | $48.93 | $49.03 | $49.03 | 300,419 |
2025-01-03 | $48.93 | $48.96 | $48.77 | $48.93 | $48.93 | 475,252 |
2025-01-02 | $48.97 | $49.05 | $48.70 | $48.78 | $48.78 | 462,741 |
2024-12-31 | $48.93 | $49.02 | $48.78 | $48.92 | $48.92 | 287,110 |
2024-12-30 | $48.96 | $48.96 | $48.72 | $48.87 | $48.87 | 316,977 |
2024-12-27 | $49.09 | $49.17 | $48.99 | $49.12 | $49.12 | 193,078 |
2024-12-26 | $49.48 | $49.48 | $49.29 | $49.32 | $49.32 | 108,819 |
2024-12-24 | $49.59 | $49.79 | $49.55 | $49.79 | $49.48 | 94,427 |
2024-12-23 | $49.60 | $49.65 | $49.42 | $49.65 | $49.34 | 340,221 |
2024-12-20 | $49.57 | $50.05 | $49.51 | $49.85 | $49.54 | 201,959 |
2024-12-19 | $49.81 | $49.81 | $49.58 | $49.58 | $49.27 | 298,852 |
2024-12-18 | $50.34 | $50.46 | $49.21 | $49.21 | $48.90 | 235,787 |
2024-12-17 | $50.26 | $50.38 | $50.14 | $50.29 | $49.98 | 117,079 |
2024-12-16 | $50.83 | $50.83 | $50.60 | $50.62 | $50.30 | 305,725 |
2024-12-13 | $51.01 | $51.05 | $50.84 | $50.91 | $50.59 | 152,029 |
2024-12-12 | $51.17 | $51.24 | $50.95 | $50.98 | $50.66 | 168,271 |
2024-12-11 | $51.33 | $51.47 | $51.27 | $51.41 | $51.09 | 278,594 |
2024-12-10 | $51.23 | $51.23 | $50.97 | $50.99 | $50.67 | 204,898 |
2024-12-09 | $51.43 | $51.67 | $51.39 | $51.43 | $51.11 | 249,604 |
2024-12-06 | $51.39 | $51.39 | $51.14 | $51.22 | $50.90 | 246,080 |
2024-12-05 | $51.18 | $51.31 | $51.16 | $51.25 | $50.93 | 222,891 |
2024-12-04 | $50.97 | $51.08 | $50.90 | $50.99 | $50.67 | 178,299 |
2024-12-03 | $50.68 | $51.00 | $50.37 | $50.81 | $50.49 | 592,897 |
2024-12-02 | $50.40 | $50.71 | $50.40 | $50.59 | $50.27 | 259,184 |
2024-11-29 | $50.16 | $50.67 | $50.16 | $50.63 | $50.63 | 205,585 |
2024-11-27 | $50.45 | $50.53 | $50.13 | $50.26 | $50.26 | 449,368 |
2024-11-26 | $50.47 | $50.47 | $50.30 | $50.36 | $50.36 | 680,196 |
2024-11-25 | $50.55 | $50.65 | $50.35 | $50.47 | $50.47 | 256,517 |
2024-11-22 | $50.21 | $50.34 | $50.15 | $50.31 | $50.31 | 376,018 |
2024-11-21 | $50.17 | $50.28 | $50.08 | $50.19 | $50.19 | 367,840 |
2024-11-20 | $50.04 | $50.04 | $49.79 | $50.01 | $50.01 | 227,678 |
2024-11-19 | $49.91 | $50.21 | $49.91 | $50.13 | $50.13 | 220,548 |
2024-11-18 | $49.71 | $49.94 | $49.63 | $49.92 | $49.92 | 157,351 |
2024-11-15 | $49.60 | $49.66 | $49.44 | $49.47 | $49.47 | 245,735 |
2024-11-14 | $49.65 | $49.73 | $49.45 | $49.47 | $49.47 | 348,281 |
2024-11-13 | $49.89 | $49.92 | $49.60 | $49.64 | $49.64 | 235,054 |
2024-11-12 | $50.03 | $50.09 | $49.75 | $49.88 | $49.88 | 403,112 |
2024-11-11 | $50.70 | $50.70 | $50.48 | $50.63 | $50.63 | 421,353 |
2024-11-08 | $51.30 | $51.30 | $50.76 | $50.97 | $50.97 | 155,272 |
2024-11-07 | $52.00 | $52.19 | $51.88 | $52.10 | $52.10 | 170,794 |
2024-11-06 | $51.05 | $51.45 | $50.85 | $51.34 | $51.34 | 177,446 |
2024-11-05 | $51.60 | $51.87 | $51.60 | $51.78 | $51.78 | 196,327 |
2024-11-04 | $51.51 | $51.64 | $51.37 | $51.37 | $51.37 | 281,336 |
2024-11-01 | $51.41 | $51.67 | $51.25 | $51.28 | $51.28 | 142,883 |
2024-10-31 | $51.36 | $51.36 | $51.02 | $51.17 | $51.17 | 322,481 |
2024-10-30 | $51.11 | $51.27 | $51.05 | $51.11 | $51.11 | 198,095 |
2024-10-29 | $51.25 | $51.30 | $51.14 | $51.20 | $51.20 | 146,177 |
2024-10-28 | $51.47 | $51.54 | $51.43 | $51.45 | $51.45 | 101,142 |
2024-10-25 | $51.59 | $51.59 | $51.23 | $51.31 | $51.31 | 269,751 |
2024-10-24 | $51.56 | $51.61 | $51.38 | $51.61 | $51.61 | 140,682 |
2024-10-23 | $51.73 | $51.77 | $51.43 | $51.64 | $51.64 | 200,918 |
2024-10-22 | $52.11 | $52.13 | $52.01 | $52.08 | $52.08 | 152,986 |
2024-10-21 | $52.38 | $52.44 | $52.01 | $52.19 | $52.19 | 316,593 |
2024-10-18 | $52.67 | $52.73 | $52.51 | $52.51 | $52.51 | 178,262 |
2024-10-17 | $52.38 | $52.49 | $52.27 | $52.42 | $52.42 | 212,057 |
2024-10-16 | $52.35 | $52.73 | $52.35 | $52.70 | $52.70 | 479,507 |
2024-10-15 | $52.55 | $52.56 | $52.12 | $52.17 | $52.17 | 221,619 |
2024-10-14 | $52.72 | $53.00 | $52.68 | $52.84 | $52.84 | 144,949 |
2024-10-11 | $52.50 | $52.86 | $52.47 | $52.86 | $52.86 | 159,518 |
2024-10-10 | $52.50 | $52.60 | $52.27 | $52.56 | $52.56 | 294,400 |
2024-10-09 | $52.25 | $52.55 | $52.22 | $52.44 | $52.44 | 126,791 |
2024-10-08 | $52.85 | $52.87 | $52.62 | $52.81 | $52.81 | 258,277 |
2024-10-07 | $53.56 | $53.75 | $53.38 | $53.52 | $53.52 | 271,163 |
2024-10-04 | $53.13 | $53.22 | $52.96 | $53.22 | $53.22 | 357,124 |
2024-10-03 | $52.86 | $53.11 | $52.79 | $53.02 | $53.02 | 143,155 |
2024-10-02 | $53.76 | $53.76 | $53.44 | $53.53 | $53.53 | 469,881 |
2024-10-01 | $53.75 | $53.75 | $53.14 | $53.48 | $53.48 | 195,651 |
2024-09-30 | $53.91 | $53.91 | $53.45 | $53.70 | $53.70 | 232,446 |
2024-09-27 | $54.23 | $54.39 | $54.07 | $54.13 | $54.13 | 254,245 |
2024-09-26 | $53.99 | $54.11 | $53.76 | $54.05 | $54.05 | 359,555 |
2024-09-25 | $53.45 | $53.57 | $53.14 | $53.14 | $53.14 | 229,807 |
2024-09-24 | $54.07 | $54.41 | $53.99 | $54.37 | $53.76 | 198,070 |
2024-09-23 | $53.22 | $53.46 | $53.20 | $53.33 | $52.73 | 139,840 |
2024-09-20 | $53.23 | $53.24 | $52.98 | $53.11 | $52.51 | 97,894 |
2024-09-19 | $53.33 | $53.50 | $53.10 | $53.43 | $52.83 | 461,544 |
2024-09-18 | $52.76 | $53.37 | $52.63 | $52.69 | $52.10 | 290,623 |
2024-09-17 | $52.94 | $53.02 | $52.71 | $52.87 | $52.27 | 208,802 |
2024-09-16 | $52.76 | $52.83 | $52.62 | $52.81 | $52.22 | 256,260 |
2024-09-13 | $52.34 | $52.51 | $52.34 | $52.37 | $52.37 | 162,502 |
2024-09-12 | $51.62 | $51.99 | $51.53 | $51.99 | $51.99 | 183,582 |
2024-09-11 | $51.23 | $51.67 | $50.84 | $51.66 | $51.66 | 372,411 |
2024-09-10 | $51.45 | $51.52 | $51.23 | $51.52 | $51.52 | 347,727 |
2024-09-09 | $51.57 | $51.75 | $51.51 | $51.64 | $51.64 | 162,248 |
2024-09-06 | $52.05 | $52.13 | $51.19 | $51.20 | $51.20 | 249,683 |
2024-09-05 | $52.08 | $52.19 | $51.90 | $52.04 | $52.04 | 168,132 |
2024-09-04 | $51.75 | $52.20 | $51.61 | $51.89 | $51.89 | 199,156 |
2024-09-03 | $52.60 | $52.63 | $52.01 | $52.10 | $52.10 | 270,613 |
2024-08-30 | $52.89 | $52.94 | $52.61 | $52.81 | $52.81 | 224,212 |
2024-08-29 | $52.93 | $53.01 | $52.78 | $52.80 | $52.80 | 278,512 |
2024-08-28 | $52.95 | $52.97 | $52.62 | $52.77 | $52.77 | 296,903 |
2024-08-27 | $52.88 | $53.21 | $52.88 | $53.19 | $53.19 | 224,681 |
2024-08-26 | $53.15 | $53.16 | $52.92 | $52.97 | $52.97 | 163,595 |
2024-08-23 | $52.65 | $53.22 | $52.57 | $53.18 | $53.18 | 273,611 |
2024-08-22 | $52.49 | $52.50 | $51.96 | $52.09 | $52.09 | 283,578 |
2024-08-21 | $52.70 | $52.89 | $52.66 | $52.80 | $52.80 | 164,233 |
2024-08-20 | $52.82 | $52.82 | $52.55 | $52.67 | $52.67 | 157,688 |
2024-08-19 | $52.61 | $53.09 | $52.61 | $53.04 | $53.04 | 125,491 |
2024-08-16 | $51.91 | $52.13 | $51.87 | $52.12 | $52.12 | 147,382 |
2024-08-15 | $51.64 | $51.85 | $51.55 | $51.76 | $51.76 | 150,742 |
2024-08-14 | $51.45 | $51.48 | $51.26 | $51.36 | $51.36 | 163,393 |
2024-08-13 | $50.97 | $51.35 | $50.94 | $51.34 | $51.34 | 195,542 |
2024-08-12 | $50.71 | $50.85 | $50.64 | $50.72 | $50.72 | 184,719 |
2024-08-09 | $50.48 | $50.62 | $50.28 | $50.52 | $50.52 | 202,556 |
2024-08-08 | $49.68 | $50.32 | $49.68 | $50.28 | $50.28 | 870,775 |
2024-08-07 | $50.02 | $50.05 | $49.26 | $49.28 | $49.28 | 391,058 |
2024-08-06 | $48.29 | $48.80 | $48.16 | $48.46 | $48.46 | 405,115 |
2024-08-05 | $47.56 | $48.80 | $47.37 | $48.58 | $48.58 | 853,284 |
2024-08-02 | $50.73 | $50.77 | $50.48 | $50.71 | $50.71 | 429,510 |
2024-08-01 | $51.80 | $51.91 | $51.13 | $51.26 | $51.26 | 381,005 |
2024-07-31 | $51.68 | $51.85 | $51.59 | $51.74 | $51.74 | 202,385 |
2024-07-30 | $51.03 | $51.06 | $50.80 | $50.95 | $50.95 | 216,688 |
2024-07-29 | $50.92 | $50.94 | $50.71 | $50.85 | $50.85 | 240,677 |
2024-07-26 | $51.16 | $51.35 | $51.14 | $51.27 | $51.27 | 285,526 |
2024-07-25 | $51.00 | $51.15 | $50.75 | $50.81 | $50.81 | 294,124 |
2024-07-24 | $51.44 | $51.51 | $51.12 | $51.15 | $51.15 | 388,556 |
2024-07-23 | $51.65 | $51.65 | $51.38 | $51.42 | $51.42 | 278,635 |
2024-07-22 | $51.71 | $51.84 | $51.60 | $51.80 | $51.80 | 231,242 |
2024-07-19 | $51.80 | $51.88 | $51.56 | $51.57 | $51.57 | 151,836 |
2024-07-18 | $52.65 | $52.65 | $52.03 | $52.11 | $52.11 | 297,737 |
2024-07-17 | $52.91 | $52.98 | $52.69 | $52.79 | $52.79 | 244,396 |
2024-07-16 | $53.05 | $53.30 | $53.05 | $53.29 | $53.29 | 235,316 |
2024-07-15 | $53.07 | $53.15 | $52.88 | $52.95 | $52.95 | 160,740 |
2024-07-12 | $53.14 | $53.35 | $53.14 | $53.24 | $53.24 | 261,832 |
2024-07-11 | $53.12 | $53.25 | $52.98 | $53.03 | $53.03 | 189,080 |
2024-07-10 | $52.56 | $52.65 | $52.49 | $52.62 | $52.62 | 282,304 |
2024-07-09 | $52.39 | $52.46 | $52.31 | $52.38 | $52.38 | 195,266 |
2024-07-08 | $52.58 | $52.62 | $52.45 | $52.49 | $52.49 | 208,439 |
2024-07-05 | $52.51 | $52.61 | $52.28 | $52.57 | $52.57 | 146,437 |
2024-07-03 | $51.81 | $52.16 | $51.81 | $52.12 | $52.12 | 164,594 |
2024-07-02 | $51.45 | $51.50 | $51.33 | $51.50 | $51.50 | 243,491 |
2024-07-01 | $51.74 | $51.84 | $51.54 | $51.57 | $51.57 | 208,142 |
2024-06-28 | $51.62 | $51.64 | $51.34 | $51.44 | $51.44 | 139,125 |
2024-06-27 | $51.20 | $51.25 | $51.06 | $51.12 | $51.12 | 240,753 |
2024-06-26 | $51.16 | $51.27 | $51.08 | $51.17 | $51.17 | 210,637 |
2024-06-25 | $51.47 | $51.47 | $51.19 | $51.37 | $51.37 | 272,860 |
2024-06-24 | $52.28 | $52.50 | $52.23 | $52.25 | $51.57 | 194,535 |
2024-06-21 | $52.39 | $52.51 | $52.36 | $52.40 | $51.72 | 313,152 |
2024-06-20 | $52.31 | $52.37 | $52.04 | $52.21 | $51.53 | 300,706 |
2024-06-18 | $52.13 | $52.54 | $52.13 | $52.51 | $51.82 | 221,558 |
2024-06-17 | $51.69 | $51.99 | $51.68 | $51.91 | $51.23 | 164,241 |
2024-06-14 | $51.58 | $51.69 | $51.47 | $51.68 | $51.00 | 198,331 |
2024-06-13 | $51.63 | $51.69 | $51.32 | $51.46 | $50.79 | 146,008 |
2024-06-12 | $51.84 | $51.95 | $51.63 | $51.67 | $50.99 | 412,989 |
2024-06-11 | $51.18 | $51.33 | $51.09 | $51.32 | $50.65 | 197,492 |
2024-06-10 | $51.03 | $51.34 | $51.03 | $51.30 | $50.63 | 144,151 |
2024-06-07 | $51.48 | $51.51 | $51.08 | $51.10 | $50.43 | 178,535 |
2024-06-06 | $51.39 | $51.57 | $51.39 | $51.54 | $50.87 | 177,987 |
2024-06-05 | $51.21 | $51.42 | $51.13 | $51.41 | $50.74 | 218,471 |
2024-06-04 | $51.04 | $51.24 | $50.99 | $51.17 | $50.50 | 267,314 |
2024-06-03 | $51.86 | $51.98 | $51.60 | $51.77 | $51.09 | 208,241 |
2024-05-31 | $51.74 | $51.74 | $51.27 | $51.60 | $50.93 | 313,659 |
2024-05-30 | $51.96 | $51.97 | $51.71 | $51.79 | $51.11 | 322,964 |
2024-05-29 | $52.04 | $52.07 | $51.95 | $52.01 | $51.33 | 287,706 |
2024-05-28 | $52.52 | $52.59 | $52.28 | $52.37 | $51.69 | 247,662 |
2024-05-24 | $52.43 | $52.52 | $52.34 | $52.39 | $52.39 | 254,706 |
2024-05-23 | $52.55 | $52.58 | $51.96 | $52.06 | $52.06 | 383,579 |
2024-05-22 | $52.78 | $52.84 | $52.58 | $52.63 | $52.63 | 325,921 |
2024-05-21 | $52.92 | $52.92 | $52.75 | $52.82 | $52.82 | 166,126 |
2024-05-20 | $53.01 | $53.16 | $52.83 | $53.11 | $53.11 | 245,906 |
2024-05-17 | $52.82 | $53.09 | $52.82 | $53.06 | $53.06 | 379,106 |
2024-05-16 | $52.79 | $52.84 | $52.68 | $52.72 | $52.72 | 420,676 |
2024-05-15 | $52.47 | $52.71 | $52.35 | $52.66 | $52.66 | 291,117 |
2024-05-14 | $52.10 | $52.17 | $52.04 | $52.16 | $52.16 | 376,232 |
2024-05-13 | $52.05 | $52.12 | $51.89 | $51.94 | $51.94 | 235,205 |
2024-05-10 | $52.09 | $52.15 | $51.82 | $51.86 | $51.86 | 410,405 |
2024-05-09 | $51.69 | $51.99 | $51.69 | $51.99 | $51.99 | 479,587 |
2024-05-08 | $51.78 | $52.00 | $51.78 | $51.98 | $51.98 | 486,940 |
2024-05-07 | $52.03 | $52.11 | $51.91 | $51.96 | $51.96 | 357,463 |
2024-05-06 | $52.18 | $52.29 | $52.18 | $52.23 | $52.23 | 212,393 |
2024-05-03 | $52.29 | $52.35 | $52.04 | $52.22 | $52.22 | 484,725 |
2024-05-02 | $51.45 | $51.96 | $51.36 | $51.89 | $51.89 | 533,493 |
2024-05-01 | $50.94 | $51.44 | $50.92 | $50.97 | $50.97 | 775,618 |
2024-04-30 | $51.06 | $51.21 | $50.87 | $50.88 | $50.88 | 565,667 |
2024-04-29 | $51.20 | $51.46 | $51.20 | $51.43 | $51.43 | 408,821 |
2024-04-26 | $50.50 | $50.75 | $50.50 | $50.73 | $50.73 | 342,320 |
2024-04-25 | $49.86 | $50.31 | $49.83 | $50.22 | $50.22 | 389,780 |
2024-04-24 | $50.20 | $50.23 | $49.96 | $50.08 | $50.08 | 274,998 |
2024-04-23 | $49.75 | $50.17 | $49.75 | $50.12 | $50.12 | 373,770 |
2024-04-22 | $49.59 | $49.94 | $49.58 | $49.89 | $49.89 | 359,002 |
2024-04-19 | $49.80 | $49.92 | $49.70 | $49.82 | $49.82 | 355,546 |
2024-04-18 | $50.03 | $50.23 | $49.91 | $49.99 | $49.99 | 515,560 |
2024-04-17 | $50.03 | $50.05 | $49.71 | $49.86 | $49.86 | 1,286,484 |
2024-04-16 | $49.60 | $49.71 | $49.43 | $49.52 | $49.52 | 409,334 |
2024-04-15 | $50.71 | $50.71 | $50.19 | $50.26 | $50.26 | 430,282 |
2024-04-12 | $50.91 | $50.95 | $50.48 | $50.50 | $50.50 | 343,958 |
2024-04-11 | $51.31 | $51.43 | $51.11 | $51.36 | $51.36 | 314,710 |
2024-04-10 | $51.25 | $51.25 | $51.00 | $51.12 | $51.12 | 370,337 |
2024-04-09 | $51.88 | $51.97 | $51.72 | $51.85 | $51.85 | 359,372 |
2024-04-08 | $51.42 | $51.56 | $51.42 | $51.49 | $51.49 | 216,773 |
2024-04-05 | $51.04 | $51.36 | $51.04 | $51.29 | $51.29 | 443,315 |
2024-04-04 | $51.50 | $51.67 | $51.07 | $51.08 | $51.08 | 308,413 |
2024-04-03 | $50.99 | $51.39 | $50.99 | $51.29 | $51.29 | 213,522 |
2024-04-02 | $51.07 | $51.16 | $50.96 | $51.02 | $51.02 | 237,926 |
2024-04-01 | $50.98 | $51.12 | $50.76 | $50.81 | $50.81 | 333,873 |
2024-03-28 | $50.84 | $50.97 | $50.77 | $50.86 | $50.86 | 312,900 |
2024-03-27 | $50.78 | $50.94 | $50.78 | $50.94 | $50.94 | 361,449 |
2024-03-26 | $50.70 | $50.70 | $50.51 | $50.51 | $50.51 | 421,755 |
2024-03-25 | $50.79 | $50.90 | $50.74 | $50.83 | $50.83 | 226,944 |
2024-03-22 | $50.86 | $50.92 | $50.71 | $50.79 | $50.79 | 270,474 |
2024-03-21 | $51.53 | $51.55 | $51.26 | $51.31 | $51.26 | 396,103 |
2024-03-20 | $50.83 | $51.29 | $50.80 | $51.27 | $51.22 | 440,881 |
2024-03-19 | $50.65 | $50.88 | $50.65 | $50.87 | $50.82 | 335,217 |
2024-03-18 | $51.02 | $51.05 | $50.76 | $50.82 | $50.77 | 334,238 |
2024-03-15 | $50.81 | $50.88 | $50.62 | $50.69 | $50.69 | 207,180 |
2024-03-14 | $50.98 | $51.03 | $50.66 | $50.77 | $50.77 | 327,204 |
2024-03-13 | $50.74 | $50.94 | $50.74 | $50.90 | $50.90 | 351,668 |
2024-03-12 | $50.90 | $50.95 | $50.73 | $50.94 | $50.94 | 348,980 |
2024-03-11 | $50.85 | $50.94 | $50.80 | $50.86 | $50.86 | 296,328 |
2024-03-08 | $51.06 | $51.16 | $50.91 | $50.98 | $50.98 | 515,599 |
2024-03-07 | $50.90 | $51.17 | $50.84 | $51.12 | $51.12 | 439,497 |
2024-03-06 | $50.72 | $50.97 | $50.72 | $50.80 | $50.80 | 459,086 |
2024-03-05 | $50.40 | $50.49 | $50.22 | $50.32 | $50.32 | 446,565 |
2024-03-04 | $50.30 | $50.39 | $50.26 | $50.27 | $50.27 | 291,153 |
2024-03-01 | $49.89 | $50.30 | $49.86 | $50.27 | $50.27 | 404,094 |
2024-02-29 | $49.82 | $49.84 | $49.64 | $49.70 | $49.70 | 531,569 |
2024-02-28 | $49.50 | $49.60 | $49.38 | $49.47 | $49.47 | 361,148 |
2024-02-27 | $49.83 | $49.89 | $49.76 | $49.82 | $49.82 | 373,891 |
2024-02-26 | $49.89 | $49.91 | $49.71 | $49.75 | $49.75 | 348,312 |
2024-02-23 | $49.92 | $50.07 | $49.82 | $50.04 | $50.04 | 559,838 |
2024-02-22 | $50.00 | $50.08 | $49.92 | $50.06 | $50.06 | 534,180 |
2024-02-21 | $49.61 | $49.76 | $49.50 | $49.63 | $49.63 | 556,414 |
2024-02-20 | $49.60 | $49.75 | $49.59 | $49.69 | $49.69 | 410,959 |
2024-02-16 | $49.28 | $49.61 | $49.28 | $49.43 | $49.43 | 557,886 |
2024-02-15 | $49.07 | $49.16 | $48.93 | $49.07 | $49.07 | 499,332 |
2024-02-14 | $48.67 | $48.85 | $48.65 | $48.80 | $48.80 | 501,258 |
2024-02-13 | $48.52 | $48.65 | $48.08 | $48.25 | $48.25 | 372,877 |
2024-02-12 | $48.95 | $49.37 | $48.92 | $49.18 | $49.18 | 335,190 |
2024-02-09 | $48.98 | $49.13 | $48.81 | $49.04 | $49.04 | 504,305 |
2024-02-08 | $49.23 | $49.23 | $48.89 | $48.98 | $48.98 | 606,662 |
2024-02-07 | $49.25 | $49.38 | $49.18 | $49.33 | $49.33 | 603,645 |
2024-02-06 | $48.82 | $49.15 | $48.69 | $49.07 | $49.07 | 826,346 |
2024-02-05 | $48.27 | $48.40 | $48.08 | $48.23 | $48.23 | 296,539 |
2024-02-02 | $48.55 | $48.58 | $48.33 | $48.49 | $48.49 | 556,845 |
2024-02-01 | $48.75 | $48.91 | $48.66 | $48.89 | $48.89 | 750,721 |
2024-01-31 | $48.61 | $48.82 | $48.28 | $48.37 | $48.37 | 704,707 |
2024-01-30 | $48.35 | $48.52 | $48.25 | $48.43 | $48.43 | 837,793 |
2024-01-29 | $48.68 | $48.69 | $48.40 | $48.52 | $48.52 | 528,370 |
2024-01-26 | $48.57 | $48.71 | $48.40 | $48.42 | $48.42 | 606,513 |
2024-01-25 | $48.57 | $48.57 | $48.35 | $48.41 | $48.41 | 278,942 |
2024-01-24 | $48.54 | $48.54 | $48.21 | $48.29 | $48.29 | 125,083 |
2024-01-23 | $47.71 | $47.91 | $47.66 | $47.86 | $47.86 | 221,446 |
2024-01-22 | $47.75 | $47.88 | $47.66 | $47.73 | $47.73 | 129,014 |
2024-01-19 | $47.65 | $47.91 | $47.55 | $47.89 | $47.89 | 341,947 |
2024-01-18 | $47.49 | $47.67 | $47.46 | $47.62 | $47.62 | 213,999 |
2024-01-17 | $47.39 | $47.46 | $47.26 | $47.45 | $47.45 | 166,657 |
2024-01-16 | $48.35 | $48.35 | $47.97 | $48.00 | $48.00 | 176,578 |
2024-01-12 | $49.10 | $49.15 | $48.84 | $48.91 | $48.91 | 133,961 |
2024-01-11 | $48.87 | $48.87 | $48.48 | $48.75 | $48.75 | 203,141 |
2024-01-10 | $48.72 | $48.76 | $48.61 | $48.71 | $48.71 | 139,696 |
2024-01-09 | $48.81 | $48.82 | $48.64 | $48.72 | $48.72 | 245,767 |
2024-01-08 | $48.78 | $49.22 | $48.75 | $49.20 | $49.20 | 120,844 |
2024-01-05 | $48.94 | $49.31 | $48.94 | $49.10 | $49.10 | 143,797 |
2024-01-04 | $48.81 | $49.03 | $48.81 | $48.84 | $48.84 | 116,395 |
2024-01-03 | $48.93 | $49.13 | $48.87 | $49.02 | $49.02 | 170,993 |
2024-01-02 | $49.40 | $49.54 | $49.19 | $49.30 | $49.30 | 130,090 |
2023-12-29 | $49.71 | $50.04 | $49.71 | $49.92 | $49.92 | 113,896 |
2023-12-28 | $49.93 | $49.97 | $49.72 | $49.80 | $49.80 | 194,434 |
2023-12-27 | $49.48 | $49.67 | $49.38 | $49.63 | $49.63 | 174,552 |
2023-12-26 | $49.28 | $49.47 | $49.28 | $49.39 | $49.39 | 119,142 |
2023-12-22 | $49.09 | $49.15 | $48.95 | $49.10 | $49.10 | 108,892 |
2023-12-21 | $49.24 | $49.41 | $49.10 | $49.41 | $48.95 | 122,985 |
2023-12-20 | $49.02 | $49.10 | $48.51 | $48.52 | $48.07 | 153,821 |
2023-12-19 | $48.98 | $49.21 | $48.94 | $49.14 | $48.69 | 205,117 |
2023-12-18 | $48.90 | $48.95 | $48.73 | $48.93 | $48.48 | 166,857 |
2023-12-15 | $49.12 | $49.23 | $48.96 | $48.99 | $48.54 | 141,251 |
2023-12-14 | $49.08 | $49.55 | $49.08 | $49.49 | $49.04 | 116,517 |
2023-12-13 | $47.86 | $48.74 | $47.73 | $48.73 | $48.28 | 119,673 |
2023-12-12 | $47.78 | $47.95 | $47.64 | $47.93 | $47.93 | 142,629 |
2023-12-11 | $47.72 | $47.95 | $47.72 | $47.92 | $47.92 | 148,261 |
2023-12-08 | $47.75 | $47.93 | $47.61 | $47.79 | $47.79 | 169,172 |
2023-12-07 | $47.95 | $48.07 | $47.85 | $48.03 | $48.03 | 101,945 |
2023-12-06 | $48.16 | $48.18 | $47.84 | $47.89 | $47.89 | 121,585 |
2023-12-05 | $47.70 | $47.85 | $47.59 | $47.79 | $47.79 | 104,448 |
2023-12-04 | $47.95 | $48.06 | $47.70 | $47.78 | $47.78 | 102,922 |
2023-12-01 | $47.60 | $48.18 | $47.51 | $48.16 | $48.16 | 92,566 |
2023-11-30 | $47.61 | $47.67 | $47.41 | $47.61 | $47.61 | 140,659 |
2023-11-29 | $47.89 | $48.09 | $47.80 | $47.80 | $47.80 | 116,628 |
2023-11-28 | $47.74 | $48.05 | $47.74 | $47.98 | $47.98 | 102,930 |
2023-11-27 | $47.41 | $47.55 | $47.37 | $47.53 | $47.53 | 120,251 |
2023-11-24 | $47.27 | $47.47 | $47.27 | $47.45 | $47.45 | 37,973 |
2023-11-22 | $47.42 | $47.45 | $47.17 | $47.27 | $47.27 | 120,095 |
2023-11-21 | $47.73 | $47.74 | $47.45 | $47.51 | $47.51 | 102,146 |
2023-11-20 | $47.43 | $47.79 | $47.43 | $47.76 | $47.76 | 226,681 |
2023-11-17 | $47.11 | $47.26 | $47.11 | $47.18 | $47.18 | 89,004 |
2023-11-16 | $47.02 | $47.15 | $46.94 | $47.05 | $47.05 | 142,425 |
2023-11-15 | $47.19 | $47.34 | $47.05 | $47.21 | $47.21 | 161,795 |
2023-11-14 | $46.53 | $47.07 | $46.53 | $47.06 | $47.06 | 362,245 |
2023-11-13 | $45.66 | $45.87 | $45.57 | $45.78 | $45.78 | 88,997 |
2023-11-10 | $45.59 | $45.84 | $45.50 | $45.82 | $45.82 | 119,243 |
2023-11-09 | $46.05 | $46.08 | $45.54 | $45.57 | $45.57 | 121,874 |
2023-11-08 | $46.07 | $46.14 | $45.91 | $45.98 | $45.98 | 257,978 |
2023-11-07 | $46.01 | $46.20 | $45.87 | $46.15 | $46.15 | 89,661 |
2023-11-06 | $46.26 | $46.37 | $46.17 | $46.23 | $46.23 | 101,305 |
2023-11-03 | $45.65 | $46.07 | $45.65 | $45.99 | $45.99 | 100,748 |
2023-11-02 | $45.04 | $45.23 | $44.98 | $45.23 | $45.23 | 128,819 |
2023-11-01 | $44.06 | $44.54 | $44.06 | $44.50 | $44.50 | 139,939 |
2023-10-31 | $43.95 | $44.09 | $43.83 | $44.08 | $44.08 | 108,664 |
2023-10-30 | $44.35 | $44.43 | $44.08 | $44.21 | $44.21 | 128,807 |
2023-10-27 | $44.19 | $44.20 | $43.75 | $43.82 | $43.82 | 116,183 |
2023-10-26 | $43.94 | $44.06 | $43.81 | $43.96 | $43.96 | 116,943 |
2023-10-25 | $44.33 | $44.42 | $44.07 | $44.16 | $44.16 | 167,513 |
2023-10-24 | $44.29 | $44.54 | $44.29 | $44.48 | $44.48 | 120,399 |
2023-10-23 | $43.85 | $44.23 | $43.73 | $44.05 | $44.05 | 124,935 |
2023-10-20 | $44.30 | $44.41 | $44.09 | $44.09 | $44.09 | 214,084 |
2023-10-19 | $44.78 | $45.01 | $44.63 | $44.70 | $44.70 | 297,431 |
2023-10-18 | $45.16 | $45.16 | $44.77 | $44.82 | $44.82 | 112,554 |
2023-10-17 | $45.41 | $45.83 | $45.41 | $45.60 | $45.60 | 115,004 |
2023-10-16 | $45.62 | $45.98 | $45.61 | $45.89 | $45.89 | 120,714 |
2023-10-13 | $45.77 | $45.91 | $45.60 | $45.68 | $45.68 | 158,424 |
2023-10-12 | $46.28 | $46.28 | $45.71 | $45.82 | $45.82 | 144,812 |
2023-10-11 | $46.25 | $46.25 | $45.93 | $46.15 | $46.15 | 195,568 |
2023-10-10 | $45.92 | $46.39 | $45.92 | $46.37 | $46.37 | 119,644 |
2023-10-09 | $45.39 | $45.76 | $45.34 | $45.72 | $45.72 | 93,944 |
2023-10-06 | $45.41 | $46.00 | $45.27 | $45.94 | $45.94 | 141,182 |
2023-10-05 | $45.34 | $45.43 | $45.12 | $45.37 | $45.37 | 275,025 |
2023-10-04 | $45.43 | $45.51 | $45.23 | $45.36 | $45.36 | 117,872 |
2023-10-03 | $45.72 | $45.85 | $45.43 | $45.50 | $45.50 | 106,334 |
2023-10-02 | $46.27 | $46.32 | $45.95 | $46.07 | $46.07 | 128,047 |
2023-09-29 | $46.80 | $46.80 | $46.17 | $46.26 | $46.26 | 132,567 |
2023-09-28 | $46.11 | $46.41 | $46.00 | $46.37 | $46.37 | 189,333 |
2023-09-27 | $46.22 | $46.25 | $45.84 | $46.01 | $46.01 | 166,181 |
2023-09-26 | $46.35 | $46.39 | $46.02 | $46.09 | $46.09 | 118,521 |
2023-09-25 | $46.54 | $46.76 | $46.54 | $46.71 | $46.71 | 123,842 |
2023-09-22 | $47.71 | $47.77 | $47.48 | $47.55 | $46.77 | 190,776 |
2023-09-21 | $47.24 | $47.31 | $47.02 | $47.13 | $46.36 | 112,171 |
2023-09-20 | $48.02 | $48.25 | $47.80 | $47.81 | $47.02 | 136,766 |
2023-09-19 | $47.87 | $47.96 | $47.74 | $47.85 | $47.06 | 71,982 |
2023-09-18 | $47.99 | $48.09 | $47.87 | $48.04 | $47.25 | 125,137 |
2023-09-15 | $48.29 | $48.29 | $48.00 | $48.05 | $47.26 | 129,509 |
2023-09-14 | $48.13 | $48.29 | $48.09 | $48.21 | $47.42 | 110,910 |
2023-09-13 | $47.75 | $47.98 | $47.73 | $47.80 | $47.01 | 152,264 |
2023-09-12 | $47.80 | $47.89 | $47.53 | $47.87 | $47.08 | 125,179 |
2023-09-11 | $47.89 | $48.07 | $47.81 | $48.04 | $47.25 | 105,098 |
2023-09-08 | $47.58 | $47.78 | $47.57 | $47.62 | $46.84 | 67,062 |
2023-09-07 | $47.52 | $47.58 | $47.41 | $47.46 | $46.68 | 71,753 |
2023-09-06 | $47.95 | $48.12 | $47.74 | $47.79 | $47.01 | 92,067 |
2023-09-05 | $48.00 | $48.15 | $47.94 | $47.95 | $47.16 | 308,389 |
2023-09-01 | $48.30 | $48.38 | $47.96 | $48.00 | $48.00 | 105,956 |
2023-08-31 | $48.18 | $48.20 | $47.84 | $47.84 | $47.84 | 92,539 |
2023-08-30 | $48.38 | $48.44 | $48.22 | $48.35 | $48.35 | 98,759 |
2023-08-29 | $47.96 | $48.50 | $47.95 | $48.50 | $48.50 | 163,079 |
2023-08-28 | $47.75 | $47.91 | $47.75 | $47.87 | $47.87 | 49,175 |
2023-08-25 | $47.49 | $47.75 | $47.34 | $47.58 | $47.58 | 93,576 |
2023-08-24 | $47.76 | $47.84 | $47.45 | $47.50 | $47.50 | 152,545 |
2023-08-23 | $47.49 | $47.83 | $47.48 | $47.81 | $47.81 | 127,219 |
2023-08-22 | $47.27 | $47.27 | $46.97 | $47.03 | $47.03 | 195,585 |
2023-08-21 | $46.83 | $47.01 | $46.72 | $46.98 | $46.98 | 94,367 |
2023-08-18 | $46.60 | $47.00 | $46.59 | $46.77 | $46.77 | 182,628 |
2023-08-17 | $47.44 | $47.44 | $46.98 | $47.04 | $47.04 | 145,245 |
2023-08-16 | $47.08 | $47.22 | $46.88 | $46.88 | $46.88 | 180,364 |
2023-08-15 | $47.21 | $47.21 | $47.00 | $47.04 | $47.04 | 95,595 |
2023-08-14 | $47.13 | $47.23 | $46.90 | $47.16 | $47.16 | 148,955 |
2023-08-11 | $47.69 | $47.78 | $47.54 | $47.56 | $47.56 | 115,737 |
2023-08-10 | $48.18 | $48.43 | $47.85 | $47.93 | $47.93 | 117,718 |
2023-08-09 | $48.23 | $48.28 | $47.99 | $48.18 | $48.18 | 119,490 |
2023-08-08 | $48.15 | $48.24 | $47.92 | $48.18 | $48.18 | 144,724 |
2023-08-07 | $48.53 | $48.59 | $48.40 | $48.51 | $48.51 | 112,960 |
2023-08-04 | $48.33 | $48.68 | $48.22 | $48.39 | $48.39 | 76,700 |
2023-08-03 | $47.87 | $48.07 | $47.81 | $47.95 | $47.95 | 86,704 |
2023-08-02 | $48.27 | $48.27 | $47.90 | $47.95 | $47.95 | 122,208 |
2023-08-01 | $49.17 | $49.24 | $48.89 | $48.99 | $48.99 | 96,744 |
2023-07-31 | $49.65 | $49.81 | $49.62 | $49.80 | $49.80 | 101,392 |
2023-07-28 | $49.79 | $49.98 | $49.75 | $49.91 | $49.91 | 94,096 |
2023-07-27 | $49.48 | $49.48 | $48.95 | $48.95 | $48.95 | 109,650 |
2023-07-26 | $48.93 | $49.60 | $48.93 | $49.39 | $49.39 | 180,025 |
2023-07-25 | $49.27 | $49.38 | $49.21 | $49.30 | $49.30 | 89,431 |
2023-07-24 | $48.77 | $49.12 | $48.72 | $49.01 | $49.01 | 186,292 |
2023-07-21 | $48.49 | $48.59 | $48.34 | $48.34 | $48.34 | 88,493 |
2023-07-20 | $48.45 | $48.46 | $48.15 | $48.24 | $48.24 | 131,966 |
2023-07-19 | $48.48 | $48.57 | $48.28 | $48.35 | $48.35 | 162,418 |
2023-07-18 | $48.57 | $48.77 | $48.42 | $48.65 | $48.65 | 105,523 |
2023-07-17 | $48.44 | $48.74 | $48.32 | $48.64 | $48.64 | 108,853 |
2023-07-14 | $48.50 | $48.69 | $48.29 | $48.39 | $48.39 | 108,135 |
2023-07-13 | $48.15 | $48.49 | $48.15 | $48.49 | $48.49 | 86,683 |
2023-07-12 | $47.75 | $48.03 | $47.74 | $47.85 | $47.85 | 92,316 |
2023-07-11 | $46.97 | $47.21 | $46.84 | $47.13 | $47.13 | 129,801 |
2023-07-10 | $46.35 | $46.65 | $46.35 | $46.65 | $46.65 | 97,273 |
2023-07-07 | $46.32 | $46.75 | $46.21 | $46.51 | $46.51 | 80,035 |
2023-07-06 | $46.42 | $46.42 | $46.00 | $46.15 | $46.15 | 91,948 |
2023-07-05 | $46.95 | $46.98 | $46.81 | $46.91 | $46.91 | 83,465 |
2023-07-03 | $46.97 | $47.19 | $46.91 | $46.97 | $46.97 | 51,467 |
2023-06-30 | $46.38 | $46.67 | $46.38 | $46.53 | $46.53 | 260,058 |
2023-06-29 | $45.84 | $45.99 | $45.81 | $45.93 | $45.93 | 210,411 |
2023-06-28 | $45.84 | $46.03 | $45.74 | $45.98 | $45.98 | 129,675 |
2023-06-27 | $46.16 | $46.22 | $46.03 | $46.16 | $46.16 | 134,365 |
2023-06-26 | $46.12 | $46.24 | $46.03 | $46.08 | $46.08 | 196,889 |
2023-06-23 | $46.80 | $46.94 | $46.64 | $46.80 | $45.88 | 157,501 |
2023-06-22 | $47.52 | $47.61 | $47.41 | $47.60 | $47.60 | 99,246 |
2023-06-21 | $47.76 | $47.90 | $47.64 | $47.88 | $47.88 | 189,587 |
2023-06-20 | $48.05 | $48.06 | $47.72 | $47.82 | $47.82 | 155,436 |
2023-06-16 | $48.55 | $48.56 | $48.31 | $48.48 | $48.48 | 121,470 |
2023-06-15 | $48.28 | $48.60 | $48.28 | $48.60 | $48.60 | 135,741 |
2023-06-14 | $48.00 | $48.34 | $47.94 | $48.20 | $48.20 | 137,184 |
2023-06-13 | $47.96 | $48.04 | $47.79 | $47.94 | $47.94 | 205,793 |
2023-06-12 | $47.61 | $47.64 | $47.46 | $47.62 | $47.62 | 129,338 |
2023-06-09 | $47.63 | $47.82 | $47.61 | $47.77 | $47.77 | 183,349 |
2023-06-08 | $47.25 | $47.50 | $47.25 | $47.42 | $47.42 | 116,262 |
2023-06-07 | $47.18 | $47.34 | $47.04 | $47.04 | $47.04 | 373,368 |
2023-06-06 | $46.75 | $47.08 | $46.62 | $47.03 | $47.03 | 187,201 |
2023-06-05 | $46.72 | $46.92 | $46.66 | $46.90 | $46.90 | 270,180 |
2023-06-02 | $46.74 | $46.82 | $46.62 | $46.78 | $46.78 | 209,164 |
2023-06-01 | $45.75 | $46.31 | $45.75 | $46.31 | $46.31 | 105,521 |
2023-05-31 | $45.64 | $45.69 | $45.32 | $45.65 | $45.65 | 129,039 |
2023-05-30 | $46.02 | $46.02 | $45.68 | $45.81 | $45.81 | 153,161 |
2023-05-26 | $45.62 | $45.97 | $45.62 | $45.88 | $45.88 | 66,601 |
2023-05-25 | $45.58 | $45.58 | $45.31 | $45.36 | $45.36 | 111,140 |
2023-05-24 | $45.77 | $45.80 | $45.47 | $45.49 | $45.49 | 156,573 |
2023-05-23 | $45.83 | $46.00 | $45.66 | $45.66 | $45.66 | 94,016 |
2023-05-22 | $46.15 | $46.25 | $46.06 | $46.18 | $46.18 | 199,487 |
2023-05-19 | $45.91 | $46.01 | $45.84 | $45.88 | $45.88 | 152,653 |
2023-05-18 | $45.78 | $45.89 | $45.64 | $45.84 | $45.84 | 110,558 |
2023-05-17 | $45.62 | $45.87 | $45.54 | $45.81 | $45.81 | 115,167 |
2023-05-16 | $45.71 | $45.85 | $45.58 | $45.58 | $45.58 | 96,918 |
2023-05-15 | $45.72 | $46.04 | $45.63 | $46.02 | $46.02 | 148,975 |
2023-05-12 | $45.82 | $45.82 | $45.47 | $45.54 | $45.54 | 187,293 |
2023-05-11 | $45.85 | $45.98 | $45.70 | $45.96 | $45.96 | 116,935 |
2023-05-10 | $46.50 | $46.53 | $46.24 | $46.43 | $46.43 | 151,956 |
2023-05-09 | $46.44 | $46.58 | $46.34 | $46.50 | $46.50 | 135,132 |
2023-05-08 | $46.68 | $46.80 | $46.64 | $46.70 | $46.70 | 127,943 |
2023-05-05 | $46.33 | $46.63 | $46.21 | $46.61 | $46.61 | 120,097 |
2023-05-04 | $46.24 | $46.39 | $46.00 | $46.26 | $46.26 | 168,557 |
2023-05-03 | $45.90 | $46.20 | $45.89 | $45.93 | $45.93 | 107,075 |
2023-05-02 | $46.01 | $46.02 | $45.72 | $45.86 | $45.86 | 84,167 |
2023-05-01 | $46.13 | $46.35 | $45.98 | $45.98 | $45.98 | 158,412 |
2023-04-28 | $45.96 | $46.20 | $45.88 | $46.17 | $46.17 | 214,629 |
2023-04-27 | $45.59 | $45.99 | $45.59 | $45.94 | $45.94 | 87,613 |
2023-04-26 | $45.52 | $45.61 | $45.37 | $45.39 | $45.39 | 147,796 |
2023-04-25 | $45.43 | $45.48 | $45.12 | $45.15 | $45.15 | 261,578 |
2023-04-24 | $45.99 | $46.14 | $45.91 | $46.06 | $46.06 | 217,376 |
2023-04-21 | $46.16 | $46.37 | $45.72 | $46.05 | $46.05 | 329,288 |
2023-04-20 | $46.36 | $46.61 | $46.34 | $46.46 | $46.46 | 538,634 |
2023-04-19 | $46.40 | $46.52 | $46.30 | $46.37 | $46.37 | 281,221 |
2023-04-18 | $46.76 | $46.88 | $46.65 | $46.76 | $46.76 | 206,348 |
2023-04-17 | $46.79 | $46.82 | $46.60 | $46.73 | $46.73 | 112,917 |
2023-04-14 | $46.73 | $46.82 | $46.54 | $46.69 | $46.69 | 109,339 |
2023-04-13 | $46.75 | $46.99 | $46.75 | $46.92 | $46.92 | 113,882 |
2023-04-12 | $46.63 | $46.73 | $46.39 | $46.43 | $46.43 | 91,263 |
2023-04-11 | $46.17 | $46.38 | $46.17 | $46.17 | $46.17 | 120,540 |
2023-04-10 | $45.66 | $45.79 | $45.56 | $45.79 | $45.79 | 110,063 |
2023-04-06 | $45.61 | $45.86 | $45.45 | $45.70 | $45.70 | 108,260 |
2023-04-05 | $46.05 | $46.15 | $45.49 | $45.63 | $45.63 | 525,087 |
2023-04-04 | $46.13 | $46.37 | $45.98 | $46.20 | $46.20 | 124,226 |
2023-04-03 | $45.84 | $46.10 | $45.84 | $46.01 | $46.01 | 412,296 |
2023-03-31 | $45.92 | $46.00 | $45.73 | $45.79 | $45.79 | 117,568 |
2023-03-30 | $45.76 | $45.88 | $45.61 | $45.80 | $45.80 | 191,542 |
2023-03-29 | $45.39 | $45.52 | $45.20 | $45.43 | $45.43 | 194,042 |
2023-03-28 | $45.23 | $45.40 | $45.22 | $45.33 | $45.33 | 308,097 |
2023-03-27 | $44.99 | $45.10 | $44.88 | $45.02 | $45.02 | 98,311 |
2023-03-24 | $45.05 | $45.28 | $44.94 | $45.22 | $45.10 | 109,030 |
2023-03-23 | $45.24 | $45.74 | $45.20 | $45.33 | $45.21 | 107,166 |
2023-03-22 | $45.09 | $45.65 | $44.95 | $45.04 | $44.93 | 133,639 |
2023-03-21 | $44.87 | $45.08 | $44.67 | $44.83 | $44.72 | 107,840 |
2023-03-20 | $44.48 | $44.70 | $44.48 | $44.59 | $44.48 | 200,865 |
2023-03-17 | $44.56 | $44.59 | $44.27 | $44.36 | $44.25 | 114,197 |
2023-03-16 | $43.97 | $44.57 | $43.95 | $44.48 | $44.37 | 223,479 |
2023-03-15 | $44.07 | $44.27 | $43.88 | $44.26 | $44.15 | 241,025 |
2023-03-14 | $44.95 | $44.95 | $44.66 | $44.87 | $44.76 | 150,867 |
2023-03-13 | $44.76 | $45.25 | $44.65 | $44.95 | $44.84 | 95,587 |
2023-03-10 | $45.31 | $45.51 | $45.03 | $45.03 | $44.92 | 198,973 |
2023-03-09 | $45.89 | $45.97 | $45.42 | $45.49 | $45.37 | 125,298 |
2023-03-08 | $45.89 | $46.17 | $45.88 | $45.98 | $45.86 | 175,389 |
2023-03-07 | $46.25 | $46.25 | $45.63 | $45.76 | $45.64 | 101,698 |
2023-03-06 | $46.44 | $46.49 | $46.27 | $46.31 | $46.19 | 368,296 |
2023-03-03 | $46.23 | $46.51 | $46.19 | $46.51 | $46.39 | 253,395 |
2023-03-02 | $45.80 | $46.08 | $45.75 | $46.00 | $45.88 | 158,499 |
2023-03-01 | $45.77 | $45.92 | $45.64 | $45.88 | $45.76 | 528,354 |
2023-02-28 | $45.20 | $45.40 | $45.13 | $45.16 | $45.16 | 160,174 |
2023-02-27 | $45.36 | $45.48 | $45.26 | $45.33 | $45.33 | 98,869 |
2023-02-24 | $45.25 | $45.35 | $45.10 | $45.28 | $45.28 | 99,013 |
2023-02-23 | $46.25 | $46.30 | $45.81 | $46.08 | $46.08 | 158,704 |
2023-02-22 | $45.74 | $45.88 | $45.57 | $45.63 | $45.63 | 174,668 |
2023-02-21 | $45.93 | $46.18 | $45.76 | $45.79 | $45.79 | 159,947 |
2023-02-17 | $45.80 | $45.91 | $45.61 | $45.85 | $45.85 | 168,225 |
2023-02-16 | $45.75 | $46.14 | $45.61 | $45.98 | $45.98 | 185,481 |
2023-02-15 | $45.71 | $46.00 | $45.70 | $45.99 | $45.99 | 262,263 |
2023-02-14 | $46.12 | $46.53 | $46.10 | $46.22 | $46.22 | 132,449 |
2023-02-13 | $46.11 | $46.42 | $46.11 | $46.38 | $46.38 | 92,573 |
2023-02-10 | $46.10 | $46.10 | $45.82 | $46.00 | $46.00 | 141,317 |
2023-02-09 | $46.62 | $46.66 | $46.09 | $46.23 | $46.23 | 193,915 |
2023-02-08 | $46.43 | $46.49 | $46.14 | $46.31 | $46.31 | 170,580 |
2023-02-07 | $46.33 | $46.69 | $46.15 | $46.53 | $46.53 | 203,129 |
2023-02-06 | $46.32 | $46.39 | $46.07 | $46.36 | $46.36 | 480,536 |
2023-02-03 | $46.98 | $47.10 | $46.58 | $46.67 | $46.67 | 168,115 |
2023-02-02 | $47.71 | $47.71 | $47.37 | $47.54 | $47.54 | 188,975 |
2023-02-01 | $47.13 | $47.76 | $47.06 | $47.58 | $47.58 | 174,437 |
2023-01-31 | $46.91 | $47.09 | $46.72 | $47.09 | $47.09 | 229,194 |
2023-01-30 | $46.76 | $46.85 | $46.55 | $46.57 | $46.57 | 147,793 |
2023-01-27 | $47.44 | $47.52 | $47.32 | $47.38 | $47.38 | 154,977 |
2023-01-26 | $47.38 | $47.48 | $47.11 | $47.42 | $47.42 | 285,090 |
2023-01-25 | $46.96 | $47.31 | $46.77 | $47.31 | $47.31 | 133,915 |
2023-01-24 | $47.01 | $47.24 | $46.89 | $47.19 | $47.19 | 137,651 |
2023-01-23 | $47.01 | $47.39 | $47.00 | $47.21 | $47.21 | 296,803 |
2023-01-20 | $46.64 | $46.98 | $46.54 | $46.98 | $46.98 | 167,120 |
2023-01-19 | $46.39 | $46.57 | $46.25 | $46.48 | $46.48 | 249,953 |
2023-01-18 | $46.67 | $46.67 | $46.02 | $46.17 | $46.17 | 518,365 |
2023-01-17 | $46.26 | $46.32 | $46.13 | $46.27 | $46.27 | 213,425 |
2023-01-13 | $46.00 | $46.30 | $45.98 | $46.22 | $46.22 | 136,356 |
2023-01-12 | $45.99 | $46.29 | $45.72 | $46.20 | $46.20 | 235,423 |
2023-01-11 | $45.69 | $45.97 | $45.61 | $45.95 | $45.95 | 238,491 |
2023-01-10 | $45.56 | $45.90 | $45.47 | $45.82 | $45.82 | 337,103 |
2023-01-09 | $45.58 | $45.83 | $45.49 | $45.50 | $45.50 | 255,802 |
2023-01-06 | $44.70 | $45.32 | $44.52 | $45.32 | $45.32 | 151,219 |
2023-01-05 | $44.18 | $44.30 | $44.08 | $44.24 | $44.24 | 87,747 |
2023-01-04 | $44.35 | $44.68 | $44.19 | $44.68 | $44.68 | 279,180 |
2023-01-03 | $44.14 | $44.30 | $43.85 | $43.98 | $43.98 | 135,220 |
2022-12-30 | $44.23 | $44.40 | $43.80 | $43.99 | $43.99 | 203,614 |
2022-12-29 | $44.30 | $44.47 | $44.14 | $44.47 | $44.47 | 215,562 |
2022-12-28 | $44.17 | $44.34 | $43.81 | $43.84 | $43.84 | 311,189 |
2022-12-27 | $44.51 | $44.75 | $44.42 | $44.62 | $44.62 | 260,908 |
2022-12-23 | $43.93 | $44.24 | $43.93 | $44.22 | $44.22 | 128,855 |
2022-12-22 | $44.36 | $44.36 | $43.85 | $44.11 | $43.80 | 258,234 |
2022-12-21 | $44.24 | $44.51 | $44.14 | $44.45 | $44.14 | 220,205 |
2022-12-20 | $44.06 | $44.35 | $44.06 | $44.18 | $43.87 | 219,121 |
2022-12-19 | $44.27 | $44.38 | $44.15 | $44.22 | $43.91 | 1,015,199 |
2022-12-16 | $44.19 | $44.27 | $44.00 | $44.09 | $43.78 | 154,807 |
2022-12-15 | $44.37 | $44.44 | $43.89 | $43.89 | $43.58 | 219,511 |
2022-12-14 | $44.64 | $44.93 | $44.41 | $44.70 | $44.38 | 177,598 |
2022-12-13 | $45.17 | $45.22 | $44.70 | $44.75 | $44.43 | 192,714 |
2022-12-12 | $44.46 | $44.60 | $44.25 | $44.56 | $44.25 | 144,473 |
2022-12-09 | $44.63 | $44.76 | $44.43 | $44.43 | $44.43 | 143,276 |
2022-12-08 | $44.65 | $44.83 | $44.57 | $44.70 | $44.70 | 149,011 |
2022-12-07 | $44.38 | $44.53 | $44.30 | $44.40 | $44.40 | 171,208 |
2022-12-06 | $44.55 | $44.68 | $44.28 | $44.42 | $44.42 | 219,725 |
2022-12-05 | $44.98 | $45.05 | $44.48 | $44.59 | $44.59 | 194,074 |
2022-12-02 | $44.60 | $45.02 | $44.58 | $44.97 | $44.97 | 184,292 |
2022-12-01 | $45.00 | $45.06 | $44.68 | $44.85 | $44.85 | 205,969 |
2022-11-30 | $44.71 | $45.04 | $44.40 | $44.91 | $44.91 | 254,353 |
2022-11-29 | $43.96 | $44.18 | $43.92 | $44.18 | $44.18 | 218,135 |
2022-11-28 | $43.55 | $43.79 | $43.44 | $43.47 | $43.47 | 117,312 |
2022-11-25 | $43.51 | $43.63 | $43.51 | $43.51 | $43.51 | 52,201 |
2022-11-23 | $43.13 | $43.50 | $43.13 | $43.45 | $43.45 | 268,645 |
2022-11-22 | $42.89 | $43.12 | $42.89 | $43.10 | $43.10 | 160,247 |
2022-11-21 | $42.58 | $42.76 | $42.54 | $42.75 | $42.75 | 114,551 |
2022-11-18 | $42.96 | $42.98 | $42.76 | $42.88 | $42.88 | 125,571 |
2022-11-17 | $42.24 | $42.89 | $42.24 | $42.86 | $42.86 | 177,018 |
2022-11-16 | $43.15 | $43.16 | $42.85 | $42.91 | $42.91 | 149,546 |
2022-11-15 | $43.73 | $43.80 | $43.28 | $43.54 | $43.54 | 183,919 |
2022-11-14 | $43.04 | $43.31 | $42.93 | $43.01 | $43.01 | 166,412 |
2022-11-11 | $42.81 | $43.15 | $42.69 | $43.02 | $43.02 | 170,593 |
2022-11-10 | $42.21 | $42.62 | $42.12 | $42.62 | $42.62 | 131,220 |
2022-11-09 | $41.55 | $41.73 | $41.20 | $41.20 | $41.20 | 141,645 |
2022-11-08 | $41.50 | $41.81 | $41.42 | $41.70 | $41.70 | 113,968 |
2022-11-07 | $41.66 | $41.71 | $41.43 | $41.54 | $41.54 | 146,976 |
2022-11-04 | $41.21 | $41.46 | $40.98 | $41.46 | $41.46 | 211,085 |
2022-11-03 | $39.62 | $40.12 | $39.60 | $40.00 | $40.00 | 295,875 |
2022-11-02 | $40.11 | $40.50 | $39.69 | $39.69 | $39.69 | 342,181 |
2022-11-01 | $40.09 | $40.14 | $39.79 | $39.89 | $39.89 | 240,442 |
2022-10-31 | $39.15 | $39.52 | $39.15 | $39.44 | $39.44 | 183,740 |
2022-10-28 | $39.46 | $39.73 | $39.42 | $39.72 | $39.72 | 162,248 |
2022-10-27 | $39.86 | $40.05 | $39.72 | $39.78 | $39.78 | 154,977 |
2022-10-26 | $39.51 | $39.92 | $39.48 | $39.66 | $39.66 | 179,903 |
2022-10-25 | $39.15 | $39.55 | $39.15 | $39.51 | $39.51 | 872,136 |
2022-10-24 | $39.41 | $39.41 | $39.09 | $39.34 | $39.34 | 185,188 |
2022-10-21 | $39.55 | $40.35 | $39.46 | $40.32 | $40.32 | 262,668 |
2022-10-20 | $40.01 | $40.35 | $39.84 | $39.86 | $39.86 | 121,261 |
2022-10-19 | $39.96 | $40.18 | $39.77 | $39.95 | $39.95 | 258,526 |
2022-10-18 | $40.59 | $40.68 | $40.15 | $40.41 | $40.41 | 224,461 |
2022-10-17 | $40.13 | $40.47 | $40.13 | $40.38 | $40.38 | 249,840 |
2022-10-14 | $40.14 | $40.14 | $39.39 | $39.43 | $39.43 | 162,835 |
2022-10-13 | $39.13 | $40.00 | $38.78 | $39.92 | $39.92 | 155,230 |
2022-10-12 | $39.83 | $39.95 | $39.78 | $39.84 | $39.84 | 144,884 |
2022-10-11 | $40.06 | $40.30 | $39.81 | $39.89 | $39.89 | 119,659 |
2022-10-10 | $40.52 | $40.52 | $40.23 | $40.35 | $40.35 | 143,656 |
2022-10-07 | $41.09 | $41.09 | $40.62 | $40.69 | $40.69 | 130,885 |
2022-10-06 | $41.32 | $41.55 | $41.26 | $41.33 | $41.33 | 172,934 |
2022-10-05 | $41.23 | $41.56 | $41.02 | $41.42 | $41.42 | 190,395 |
2022-10-04 | $41.33 | $41.70 | $41.33 | $41.68 | $41.68 | 242,985 |
2022-10-03 | $40.21 | $40.72 | $40.12 | $40.66 | $40.66 | 289,731 |
2022-09-30 | $39.83 | $40.21 | $39.80 | $39.82 | $39.82 | 264,048 |
2022-09-29 | $40.16 | $40.16 | $39.63 | $39.99 | $39.99 | 388,242 |
2022-09-28 | $40.07 | $40.68 | $40.00 | $40.60 | $40.60 | 226,655 |
2022-09-27 | $40.89 | $41.02 | $40.45 | $40.58 | $40.58 | 203,965 |
2022-09-26 | $40.89 | $40.95 | $40.42 | $40.53 | $40.53 | 324,654 |
2022-09-23 | $42.69 | $42.69 | $42.17 | $42.40 | $41.55 | 290,404 |
2022-09-22 | $43.56 | $43.64 | $43.33 | $43.48 | $42.61 | 179,517 |
2022-09-21 | $43.79 | $44.15 | $43.41 | $43.48 | $42.61 | 412,787 |
2022-09-20 | $43.81 | $44.00 | $43.77 | $43.93 | $43.05 | 171,582 |
2022-09-19 | $43.58 | $44.05 | $43.58 | $44.00 | $43.12 | 174,553 |
2022-09-16 | $43.88 | $44.12 | $43.77 | $44.05 | $43.17 | 101,645 |
2022-09-15 | $44.41 | $44.62 | $44.22 | $44.36 | $43.48 | 141,105 |
2022-09-14 | $44.57 | $44.81 | $44.54 | $44.73 | $43.84 | 195,023 |
2022-09-13 | $44.84 | $44.94 | $44.24 | $44.26 | $44.26 | 176,935 |
2022-09-12 | $45.61 | $45.82 | $45.55 | $45.78 | $45.78 | 131,252 |
2022-09-09 | $45.05 | $45.33 | $45.02 | $45.30 | $45.30 | 107,646 |
2022-09-08 | $44.45 | $44.69 | $44.37 | $44.63 | $44.63 | 129,360 |
2022-09-07 | $44.14 | $44.66 | $44.05 | $44.57 | $44.57 | 114,113 |
2022-09-06 | $44.54 | $44.58 | $44.22 | $44.29 | $44.29 | 148,386 |
2022-09-02 | $44.81 | $45.03 | $44.50 | $44.53 | $44.53 | 132,791 |
2022-09-01 | $44.64 | $44.73 | $44.37 | $44.73 | $44.73 | 137,568 |
2022-08-31 | $45.09 | $45.19 | $44.80 | $44.80 | $44.80 | 121,055 |
2022-08-30 | $45.43 | $45.44 | $44.78 | $44.90 | $44.90 | 186,190 |
2022-08-29 | $45.21 | $45.39 | $45.13 | $45.24 | $45.24 | 152,219 |
2022-08-26 | $46.11 | $46.18 | $45.32 | $45.35 | $45.35 | 165,343 |
2022-08-25 | $45.63 | $45.96 | $45.60 | $45.92 | $45.92 | 181,166 |
2022-08-24 | $45.26 | $45.51 | $45.18 | $45.41 | $45.41 | 122,605 |
2022-08-23 | $45.24 | $45.64 | $45.24 | $45.44 | $45.44 | 157,240 |
2022-08-22 | $45.15 | $45.19 | $45.05 | $45.11 | $45.11 | 149,203 |
2022-08-19 | $45.41 | $45.47 | $45.24 | $45.42 | $45.42 | 168,577 |
2022-08-18 | $45.82 | $45.84 | $45.59 | $45.71 | $45.71 | 143,229 |
2022-08-17 | $45.90 | $46.10 | $45.79 | $45.91 | $45.91 | 558,272 |
2022-08-16 | $45.97 | $46.23 | $45.97 | $46.15 | $46.15 | 92,782 |
2022-08-15 | $45.88 | $46.08 | $45.86 | $46.01 | $46.01 | 97,178 |
2022-08-12 | $45.83 | $46.22 | $45.83 | $46.22 | $46.22 | 257,174 |
2022-08-11 | $45.85 | $46.03 | $45.53 | $45.55 | $45.55 | 148,834 |
2022-08-10 | $45.47 | $45.73 | $45.43 | $45.64 | $45.64 | 273,634 |
2022-08-09 | $45.16 | $45.19 | $44.95 | $45.02 | $45.02 | 112,421 |
2022-08-08 | $45.01 | $45.22 | $44.98 | $45.01 | $45.01 | 182,971 |
2022-08-05 | $44.56 | $44.82 | $44.46 | $44.77 | $44.77 | 131,219 |
2022-08-04 | $44.48 | $44.62 | $44.34 | $44.54 | $44.54 | 132,354 |
2022-08-03 | $44.15 | $44.40 | $44.02 | $44.32 | $44.32 | 336,062 |
2022-08-02 | $44.34 | $44.58 | $44.15 | $44.19 | $44.19 | 443,102 |
2022-08-01 | $44.62 | $44.94 | $44.45 | $44.73 | $44.73 | 128,262 |
2022-07-29 | $44.72 | $45.06 | $44.57 | $44.99 | $44.99 | 212,893 |
2022-07-28 | $44.69 | $44.88 | $44.41 | $44.86 | $44.86 | 134,327 |
2022-07-27 | $44.14 | $44.73 | $44.10 | $44.66 | $44.66 | 145,875 |
2022-07-26 | $44.09 | $44.12 | $43.77 | $43.81 | $43.81 | 188,843 |
2022-07-25 | $44.10 | $44.20 | $44.03 | $44.17 | $44.17 | 281,782 |
2022-07-22 | $44.02 | $44.06 | $43.69 | $43.84 | $43.84 | 200,965 |
2022-07-21 | $43.67 | $43.96 | $43.60 | $43.95 | $43.95 | 226,963 |
2022-07-20 | $43.61 | $43.70 | $43.42 | $43.60 | $43.60 | 197,219 |
2022-07-19 | $43.60 | $43.80 | $43.57 | $43.79 | $43.79 | 223,957 |
2022-07-18 | $43.35 | $43.43 | $42.90 | $42.98 | $42.98 | 172,942 |
2022-07-15 | $42.56 | $42.83 | $42.44 | $42.83 | $42.83 | 183,327 |
2022-07-14 | $42.53 | $42.77 | $42.23 | $42.70 | $42.70 | 222,698 |
2022-07-13 | $42.69 | $43.19 | $42.69 | $43.02 | $43.02 | 235,329 |
2022-07-12 | $43.14 | $43.31 | $43.02 | $43.07 | $43.07 | 391,396 |
2022-07-11 | $43.36 | $43.43 | $43.13 | $43.27 | $43.27 | 112,812 |
2022-07-08 | $43.88 | $44.12 | $43.71 | $43.98 | $43.98 | 159,757 |
2022-07-07 | $43.58 | $43.94 | $43.58 | $43.90 | $43.90 | 172,274 |
2022-07-06 | $43.08 | $43.32 | $42.98 | $43.19 | $43.19 | 214,435 |
2022-07-05 | $43.20 | $43.58 | $43.06 | $43.58 | $43.58 | 190,699 |
2022-07-01 | $43.93 | $44.23 | $43.72 | $44.22 | $44.22 | 296,462 |
2022-06-30 | $44.28 | $44.65 | $44.09 | $44.64 | $44.64 | 334,377 |
2022-06-29 | $45.22 | $45.22 | $44.87 | $45.01 | $45.01 | 199,738 |
2022-06-28 | $45.62 | $45.71 | $45.10 | $45.14 | $45.14 | 244,582 |
2022-06-27 | $45.59 | $45.65 | $45.44 | $45.53 | $45.53 | 261,292 |
2022-06-24 | $45.04 | $45.55 | $45.04 | $45.55 | $45.55 | 148,620 |
2022-06-23 | $45.85 | $46.01 | $45.55 | $45.86 | $44.81 | 207,081 |
2022-06-22 | $45.90 | $46.20 | $45.83 | $45.95 | $44.90 | 139,331 |
2022-06-21 | $46.68 | $46.78 | $46.54 | $46.64 | $45.57 | 196,248 |
2022-06-17 | $46.45 | $46.60 | $46.21 | $46.42 | $45.35 | 114,962 |
2022-06-16 | $46.57 | $46.70 | $46.18 | $46.59 | $45.52 | 323,972 |
2022-06-15 | $47.41 | $48.11 | $47.16 | $47.91 | $46.81 | 191,378 |
2022-06-14 | $47.22 | $47.33 | $46.98 | $47.21 | $46.13 | 301,537 |
2022-06-13 | $47.38 | $47.58 | $46.81 | $46.98 | $45.90 | 358,110 |
2022-06-10 | $48.64 | $48.68 | $48.35 | $48.52 | $47.41 | 174,043 |
2022-06-09 | $49.41 | $49.41 | $48.87 | $48.87 | $47.75 | 109,936 |
2022-06-08 | $49.76 | $49.90 | $49.56 | $49.62 | $48.48 | 122,479 |
2022-06-07 | $49.58 | $49.96 | $49.58 | $49.91 | $48.76 | 119,114 |
2022-06-06 | $50.36 | $50.45 | $49.78 | $49.81 | $48.67 | 102,216 |
2022-06-03 | $50.43 | $50.43 | $50.00 | $50.11 | $48.96 | 89,974 |
2022-06-02 | $50.26 | $50.78 | $50.19 | $50.75 | $49.59 | 114,002 |
2022-06-01 | $50.47 | $50.59 | $49.84 | $50.04 | $48.89 | 149,897 |
2022-05-31 | $50.46 | $50.46 | $50.05 | $50.05 | $48.90 | 177,699 |
2022-05-27 | $49.84 | $49.92 | $49.73 | $49.92 | $48.77 | 518,108 |
2022-05-26 | $49.26 | $49.67 | $49.25 | $49.59 | $48.45 | 135,018 |
2022-05-25 | $48.81 | $49.34 | $48.81 | $49.16 | $48.03 | 116,218 |
2022-05-24 | $48.99 | $49.18 | $48.66 | $49.11 | $47.98 | 157,962 |
2022-05-23 | $49.40 | $49.73 | $49.37 | $49.56 | $48.42 | 166,455 |
2022-05-20 | $49.13 | $49.17 | $48.44 | $48.94 | $47.82 | 241,834 |
2022-05-19 | $48.37 | $49.05 | $48.37 | $48.88 | $47.76 | 186,896 |
2022-05-18 | $48.69 | $48.89 | $48.06 | $48.13 | $47.03 | 296,540 |
2022-05-17 | $49.02 | $49.13 | $48.84 | $49.10 | $47.97 | 149,392 |
2022-05-16 | $48.08 | $48.37 | $48.05 | $48.26 | $47.15 | 135,992 |
2022-05-13 | $47.65 | $48.19 | $47.65 | $48.12 | $47.02 | 239,428 |
2022-05-12 | $47.10 | $47.49 | $46.84 | $47.22 | $46.14 | 300,371 |
2022-05-11 | $47.98 | $48.25 | $47.49 | $47.52 | $46.43 | 317,886 |
2022-05-10 | $48.67 | $48.75 | $47.95 | $48.18 | $47.07 | 226,147 |
2022-05-09 | $48.33 | $48.60 | $48.08 | $48.18 | $47.07 | 307,405 |
2022-05-06 | $49.41 | $49.59 | $49.01 | $49.41 | $48.28 | 316,944 |
2022-05-05 | $50.43 | $50.43 | $49.34 | $49.68 | $48.54 | 322,932 |
2022-05-04 | $50.25 | $51.28 | $49.99 | $51.11 | $49.94 | 237,103 |
2022-05-03 | $50.34 | $50.58 | $50.21 | $50.50 | $49.34 | 364,928 |
2022-05-02 | $50.14 | $50.14 | $49.42 | $50.00 | $48.85 | 264,529 |
2022-04-29 | $50.78 | $50.95 | $50.25 | $50.28 | $49.13 | 131,137 |
2022-04-28 | $50.34 | $50.60 | $49.84 | $50.51 | $49.35 | 133,207 |
2022-04-27 | $49.93 | $50.30 | $49.80 | $50.09 | $48.94 | 212,185 |
2022-04-26 | $50.42 | $50.47 | $49.85 | $49.85 | $48.71 | 243,766 |
2022-04-25 | $50.64 | $50.94 | $50.29 | $50.86 | $49.69 | 330,043 |
2022-04-22 | $51.99 | $52.09 | $51.40 | $51.44 | $50.26 | 165,941 |
2022-04-21 | $52.73 | $52.85 | $51.87 | $51.94 | $50.75 | 128,621 |
2022-04-20 | $52.82 | $52.88 | $52.61 | $52.83 | $51.62 | 166,392 |
2022-04-19 | $52.76 | $52.88 | $52.66 | $52.82 | $51.61 | 208,871 |
2022-04-18 | $52.81 | $53.10 | $52.69 | $52.96 | $51.74 | 288,857 |
2022-04-14 | $53.00 | $53.13 | $52.79 | $52.91 | $51.70 | 222,696 |
2022-04-13 | $52.90 | $53.22 | $52.88 | $53.20 | $51.98 | 88,571 |
2022-04-12 | $53.09 | $53.17 | $52.66 | $52.73 | $51.52 | 142,827 |
2022-04-11 | $52.97 | $53.06 | $52.73 | $52.73 | $51.52 | 217,051 |
2022-04-08 | $53.33 | $53.60 | $53.22 | $53.42 | $52.19 | 178,995 |
2022-04-07 | $53.24 | $53.45 | $53.02 | $53.25 | $52.03 | 173,519 |
2022-04-06 | $53.74 | $53.87 | $53.44 | $53.66 | $52.43 | 116,317 |
2022-04-05 | $54.42 | $54.42 | $53.77 | $53.87 | $52.63 | 158,273 |
2022-04-04 | $54.26 | $54.57 | $54.24 | $54.52 | $53.27 | 102,246 |
2022-04-01 | $53.80 | $53.96 | $53.56 | $53.96 | $52.72 | 167,244 |
2022-03-31 | $53.39 | $53.62 | $53.28 | $53.30 | $52.08 | 127,778 |
2022-03-30 | $53.59 | $53.80 | $53.45 | $53.58 | $52.35 | 171,812 |
2022-03-29 | $53.50 | $53.68 | $53.32 | $53.61 | $52.38 | 170,738 |
2022-03-28 | $52.91 | $53.11 | $52.70 | $53.11 | $51.89 | 256,215 |
2022-03-25 | $52.88 | $53.09 | $52.76 | $53.05 | $51.83 | 125,655 |
2022-03-24 | $52.92 | $53.31 | $52.75 | $53.23 | $51.87 | 178,792 |
2022-03-23 | $52.67 | $52.99 | $52.59 | $52.75 | $51.40 | 129,095 |
2022-03-22 | $52.84 | $53.01 | $52.84 | $52.91 | $51.56 | 133,067 |
2022-03-21 | $52.37 | $52.55 | $52.21 | $52.52 | $51.18 | 324,978 |
2022-03-18 | $51.94 | $52.65 | $51.80 | $52.62 | $51.28 | 470,756 |
2022-03-17 | $51.72 | $52.15 | $51.66 | $52.11 | $50.78 | 168,025 |
2022-03-16 | $51.03 | $52.00 | $50.91 | $52.00 | $50.67 | 230,904 |
2022-03-15 | $49.65 | $50.25 | $49.46 | $50.09 | $48.81 | 175,678 |
2022-03-14 | $50.65 | $50.81 | $49.97 | $50.06 | $48.78 | 272,833 |
2022-03-11 | $51.32 | $51.39 | $50.50 | $50.50 | $49.21 | 134,018 |
2022-03-10 | $50.93 | $51.03 | $50.65 | $51.03 | $49.73 | 146,672 |
2022-03-09 | $50.78 | $51.37 | $50.74 | $51.26 | $49.95 | 202,717 |
2022-03-08 | $50.12 | $50.40 | $49.60 | $49.90 | $48.63 | 170,748 |
2022-03-07 | $51.23 | $51.24 | $50.06 | $50.10 | $48.82 | 179,313 |
2022-03-04 | $51.81 | $52.13 | $51.71 | $52.07 | $50.74 | 157,545 |
2022-03-03 | $52.77 | $52.91 | $52.52 | $52.66 | $51.32 | 124,619 |
2022-03-02 | $52.21 | $52.81 | $51.98 | $52.66 | $51.32 | 403,076 |
2022-03-01 | $52.45 | $52.67 | $51.77 | $52.02 | $50.69 | 209,959 |
2022-02-28 | $52.03 | $52.55 | $51.97 | $52.46 | $51.12 | 192,866 |
2022-02-25 | $52.28 | $52.86 | $52.09 | $52.81 | $51.46 | 234,511 |
2022-02-24 | $50.86 | $51.94 | $50.50 | $51.94 | $50.61 | 260,702 |
2022-02-23 | $53.32 | $53.32 | $52.71 | $52.74 | $51.39 | 235,999 |
2022-02-22 | $52.83 | $53.05 | $52.62 | $52.82 | $51.47 | 259,745 |
2022-02-18 | $53.32 | $53.44 | $53.18 | $53.27 | $51.91 | 134,712 |
2022-02-17 | $53.45 | $53.49 | $53.13 | $53.26 | $51.90 | 146,068 |
2022-02-16 | $53.34 | $53.82 | $53.25 | $53.56 | $52.19 | 151,035 |
2022-02-15 | $52.96 | $53.28 | $52.92 | $53.27 | $51.91 | 121,556 |
2022-02-14 | $52.63 | $52.75 | $52.32 | $52.60 | $51.26 | 130,233 |
2022-02-11 | $53.41 | $53.59 | $52.78 | $52.88 | $51.53 | 166,456 |
2022-02-10 | $53.37 | $53.93 | $53.33 | $53.42 | $52.06 | 163,099 |
2022-02-09 | $53.57 | $53.85 | $53.50 | $53.79 | $52.42 | 319,661 |
2022-02-08 | $52.93 | $53.30 | $52.93 | $53.30 | $51.94 | 118,473 |
2022-02-07 | $52.68 | $53.12 | $52.65 | $52.83 | $51.48 | 140,816 |
2022-02-04 | $52.25 | $52.63 | $52.12 | $52.50 | $51.16 | 149,680 |
2022-02-03 | $52.45 | $52.68 | $52.31 | $52.50 | $51.16 | 161,508 |
2022-02-02 | $52.92 | $53.02 | $52.64 | $52.93 | $51.58 | 144,377 |
2022-02-01 | $52.67 | $52.87 | $52.43 | $52.84 | $51.49 | 235,575 |
2022-01-31 | $51.87 | $52.75 | $51.87 | $52.73 | $51.38 | 142,724 |
2022-01-28 | $51.11 | $51.56 | $50.91 | $51.43 | $50.12 | 293,749 |
2022-01-27 | $51.44 | $51.66 | $51.05 | $51.17 | $49.86 | 348,440 |
2022-01-26 | $52.15 | $52.38 | $51.48 | $51.61 | $50.29 | 361,445 |
2022-01-25 | $51.70 | $52.21 | $51.49 | $52.06 | $50.73 | 436,940 |
2022-01-24 | $52.15 | $52.19 | $51.18 | $52.19 | $50.86 | 312,266 |
2022-01-21 | $53.21 | $53.27 | $52.75 | $52.86 | $51.51 | 192,232 |
2022-01-20 | $53.81 | $53.99 | $53.35 | $53.37 | $52.01 | 165,227 |
2022-01-19 | $53.39 | $53.58 | $53.32 | $53.45 | $52.09 | 199,664 |
2022-01-18 | $53.01 | $53.20 | $52.82 | $52.97 | $51.62 | 335,240 |
2022-01-14 | $53.42 | $53.52 | $53.23 | $53.49 | $52.12 | 265,363 |
2022-01-13 | $53.90 | $53.90 | $53.45 | $53.54 | $52.17 | 263,969 |
2022-01-12 | $53.67 | $53.99 | $53.64 | $53.95 | $52.57 | 229,122 |
2022-01-11 | $52.89 | $53.39 | $52.82 | $53.37 | $52.01 | 230,894 |
2022-01-10 | $52.82 | $52.92 | $52.53 | $52.88 | $51.53 | 178,837 |
2022-01-07 | $52.61 | $52.93 | $52.48 | $52.86 | $51.51 | 165,388 |
2022-01-06 | $52.75 | $52.93 | $52.60 | $52.66 | $51.32 | 239,440 |
2022-01-05 | $53.05 | $53.27 | $52.61 | $52.62 | $51.28 | 200,895 |
2022-01-04 | $53.10 | $53.23 | $52.97 | $52.97 | $51.62 | 336,201 |
2022-01-03 | $52.90 | $53.04 | $52.73 | $53.01 | $51.66 | 278,082 |
2021-12-31 | $52.96 | $53.19 | $52.90 | $52.92 | $51.57 | 214,413 |
2021-12-30 | $52.80 | $53.01 | $52.80 | $52.93 | $51.58 | 193,955 |
2021-12-29 | $52.77 | $52.86 | $52.59 | $52.78 | $51.43 | 208,983 |
2021-12-28 | $52.74 | $52.86 | $52.67 | $52.80 | $51.45 | 170,499 |
2021-12-27 | $52.68 | $52.86 | $52.61 | $52.85 | $51.50 | 142,490 |
2021-12-23 | $52.82 | $53.11 | $52.82 | $53.06 | $51.13 | 231,391 |
2021-12-22 | $52.31 | $52.74 | $52.29 | $52.68 | $50.77 | 260,455 |
2021-12-21 | $51.99 | $52.31 | $51.95 | $52.31 | $50.41 | 164,282 |
2021-12-20 | $51.45 | $51.90 | $51.21 | $51.90 | $50.02 | 251,372 |
2021-12-17 | $52.02 | $52.22 | $51.84 | $51.91 | $50.03 | 264,455 |
2021-12-16 | $52.36 | $52.56 | $52.25 | $52.36 | $50.46 | 168,772 |
2021-12-15 | $51.76 | $52.25 | $51.58 | $52.16 | $50.27 | 229,160 |
2021-12-14 | $51.88 | $51.96 | $51.65 | $51.86 | $49.98 | 198,638 |
2021-12-13 | $52.36 | $52.39 | $52.02 | $52.16 | $50.27 | 171,277 |
2021-12-10 | $52.52 | $52.66 | $52.44 | $52.64 | $50.73 | 148,605 |
2021-12-09 | $52.65 | $52.70 | $52.46 | $52.59 | $50.68 | 183,394 |
2021-12-08 | $52.70 | $52.95 | $52.63 | $52.93 | $51.01 | 139,444 |
2021-12-07 | $52.38 | $52.69 | $52.38 | $52.66 | $50.75 | 124,909 |
2021-12-06 | $51.98 | $52.11 | $51.79 | $51.98 | $50.09 | 136,618 |
2021-12-03 | $52.02 | $52.18 | $51.63 | $51.90 | $50.02 | 215,095 |
2021-12-02 | $51.58 | $51.90 | $51.54 | $51.73 | $49.85 | 151,660 |
2021-12-01 | $51.80 | $52.10 | $51.20 | $51.20 | $49.34 | 167,282 |
2021-11-30 | $51.36 | $51.54 | $50.86 | $51.30 | $49.44 | 338,548 |
2021-11-29 | $51.37 | $51.38 | $50.97 | $51.12 | $49.27 | 298,990 |
2021-11-26 | $51.25 | $51.25 | $50.76 | $51.06 | $49.21 | 104,535 |
2021-11-24 | $52.14 | $52.40 | $52.14 | $52.40 | $50.50 | 181,387 |
2021-11-23 | $52.27 | $52.43 | $52.09 | $52.33 | $50.43 | 168,975 |
2021-11-22 | $52.59 | $52.63 | $52.32 | $52.33 | $50.43 | 127,777 |
2021-11-19 | $52.60 | $52.67 | $52.37 | $52.39 | $50.49 | 180,303 |
2021-11-18 | $52.58 | $52.68 | $52.39 | $52.65 | $50.74 | 157,880 |
2021-11-17 | $53.09 | $53.09 | $52.75 | $52.86 | $50.94 | 140,270 |
2021-11-16 | $53.13 | $53.15 | $52.94 | $53.01 | $51.09 | 147,439 |
2021-11-15 | $53.36 | $53.44 | $53.22 | $53.24 | $51.31 | 182,427 |
2021-11-12 | $53.19 | $53.39 | $53.19 | $53.31 | $51.38 | 125,992 |
2021-11-11 | $53.10 | $53.33 | $53.10 | $53.26 | $51.33 | 125,687 |
2021-11-10 | $52.99 | $53.08 | $52.46 | $52.53 | $50.62 | 158,540 |
2021-11-09 | $53.03 | $53.08 | $52.73 | $52.84 | $50.92 | 162,940 |
2021-11-08 | $52.78 | $52.92 | $52.70 | $52.91 | $50.99 | 132,821 |
2021-11-05 | $52.54 | $52.54 | $52.32 | $52.48 | $50.58 | 117,134 |
2021-11-04 | $52.46 | $52.50 | $52.20 | $52.39 | $50.49 | 166,654 |
2021-11-03 | $52.13 | $52.64 | $51.97 | $52.63 | $50.72 | 157,194 |
2021-11-02 | $52.16 | $52.16 | $52.01 | $52.04 | $50.15 | 155,524 |
2021-11-01 | $52.40 | $52.45 | $52.26 | $52.35 | $50.45 | 148,047 |
2021-10-29 | $52.33 | $52.34 | $52.12 | $52.31 | $50.41 | 154,135 |
2021-10-28 | $52.60 | $52.71 | $52.52 | $52.70 | $50.79 | 86,042 |
2021-10-27 | $52.90 | $53.01 | $52.74 | $52.79 | $50.87 | 123,421 |
2021-10-26 | $53.18 | $53.24 | $52.84 | $52.92 | $51.00 | 171,186 |
2021-10-25 | $53.22 | $53.27 | $52.88 | $53.14 | $51.21 | 160,611 |
2021-10-22 | $53.06 | $53.16 | $52.70 | $53.03 | $51.11 | 149,597 |
2021-10-21 | $53.33 | $53.33 | $53.04 | $53.17 | $51.24 | 150,931 |
2021-10-20 | $53.97 | $53.97 | $53.78 | $53.89 | $51.93 | 157,711 |
2021-10-19 | $53.87 | $54.05 | $53.75 | $53.98 | $52.02 | 134,002 |
2021-10-18 | $53.24 | $53.58 | $53.24 | $53.46 | $51.52 | 147,668 |
2021-10-15 | $53.26 | $53.65 | $53.25 | $53.55 | $51.61 | 190,330 |
2021-10-14 | $53.15 | $53.21 | $52.98 | $53.17 | $51.24 | 293,963 |
2021-10-13 | $52.72 | $52.97 | $52.63 | $52.96 | $51.04 | 178,719 |
2021-10-12 | $52.59 | $52.71 | $52.45 | $52.45 | $50.55 | 179,440 |
2021-10-11 | $52.96 | $53.17 | $52.79 | $52.81 | $50.89 | 134,726 |
2021-10-08 | $53.10 | $53.14 | $52.95 | $53.05 | $51.13 | 140,358 |
2021-10-07 | $53.24 | $53.49 | $53.24 | $53.30 | $51.37 | 111,889 |
2021-10-06 | $52.29 | $52.76 | $52.17 | $52.75 | $50.84 | 127,498 |
2021-10-05 | $52.97 | $53.15 | $52.97 | $52.98 | $51.06 | 139,385 |
2021-10-04 | $53.08 | $53.08 | $52.49 | $52.67 | $50.76 | 121,800 |
2021-10-01 | $53.37 | $53.52 | $53.01 | $53.42 | $51.48 | 192,081 |
2021-09-30 | $53.71 | $53.86 | $53.41 | $53.48 | $51.54 | 117,958 |
2021-09-29 | $53.30 | $53.36 | $52.95 | $53.04 | $51.12 | 200,426 |
2021-09-28 | $53.65 | $53.71 | $53.32 | $53.43 | $51.49 | 182,536 |
2021-09-27 | $53.73 | $53.99 | $53.66 | $53.91 | $51.95 | 126,157 |
2021-09-24 | $54.02 | $54.18 | $54.01 | $54.09 | $52.13 | 104,677 |
2021-09-23 | $55.22 | $55.48 | $55.21 | $55.37 | $52.73 | 93,753 |
2021-09-22 | $54.81 | $55.25 | $54.81 | $54.95 | $52.33 | 139,647 |
2021-09-21 | $54.23 | $54.38 | $54.09 | $54.28 | $51.69 | 106,272 |
2021-09-20 | $53.82 | $54.03 | $53.56 | $53.81 | $51.24 | 176,963 |
2021-09-17 | $55.26 | $55.31 | $54.98 | $55.07 | $52.44 | 110,267 |
2021-09-16 | $55.28 | $55.40 | $55.14 | $55.37 | $52.73 | 113,082 |
2021-09-15 | $55.78 | $56.02 | $55.70 | $55.97 | $53.30 | 194,204 |
2021-09-14 | $55.95 | $56.01 | $55.63 | $55.68 | $53.02 | 203,589 |
2021-09-13 | $56.00 | $56.20 | $55.95 | $56.09 | $53.41 | 126,694 |
2021-09-10 | $55.80 | $55.85 | $55.55 | $55.59 | $52.94 | 321,259 |
2021-09-09 | $55.38 | $55.61 | $55.33 | $55.48 | $52.83 | 182,656 |
2021-09-08 | $55.47 | $55.47 | $55.03 | $55.12 | $52.49 | 299,680 |
2021-09-07 | $55.70 | $55.88 | $55.56 | $55.76 | $53.10 | 163,544 |
2021-09-03 | $55.89 | $56.11 | $55.89 | $56.05 | $53.37 | 106,107 |
2021-09-02 | $55.90 | $56.04 | $55.80 | $55.83 | $53.17 | 96,962 |
2021-09-01 | $55.46 | $55.83 | $55.46 | $55.71 | $53.05 | 180,331 |
2021-08-31 | $55.46 | $55.46 | $55.29 | $55.35 | $52.71 | 113,542 |
2021-08-30 | $54.88 | $54.96 | $54.74 | $54.79 | $52.18 | 222,816 |
2021-08-27 | $54.31 | $54.75 | $54.13 | $54.73 | $52.12 | 143,078 |
2021-08-26 | $54.22 | $54.23 | $53.92 | $54.05 | $51.47 | 128,979 |
2021-08-25 | $54.14 | $54.37 | $54.14 | $54.30 | $51.71 | 112,634 |
2021-08-24 | $53.57 | $53.87 | $53.57 | $53.80 | $51.23 | 102,556 |
2021-08-23 | $52.94 | $53.24 | $52.94 | $53.13 | $50.59 | 102,538 |
2021-08-20 | $51.76 | $52.24 | $51.76 | $52.18 | $49.69 | 125,483 |
2021-08-19 | $51.90 | $52.27 | $51.90 | $52.12 | $49.63 | 225,305 |
2021-08-18 | $52.96 | $53.13 | $52.64 | $52.64 | $50.13 | 217,625 |
2021-08-17 | $52.40 | $52.51 | $52.14 | $52.41 | $49.91 | 147,627 |
2021-08-16 | $53.34 | $53.45 | $53.16 | $53.40 | $50.85 | 95,723 |
2021-08-13 | $53.71 | $53.81 | $53.52 | $53.81 | $51.24 | 95,922 |
2021-08-12 | $53.96 | $54.01 | $53.84 | $54.01 | $51.43 | 102,806 |
2021-08-11 | $53.85 | $53.96 | $53.66 | $53.96 | $51.38 | 206,149 |
2021-08-10 | $53.73 | $53.74 | $53.60 | $53.69 | $51.13 | 95,753 |
2021-08-09 | $54.12 | $54.19 | $53.99 | $54.01 | $51.43 | 131,366 |
2021-08-06 | $54.29 | $54.29 | $54.08 | $54.20 | $51.61 | 69,232 |
2021-08-05 | $54.41 | $54.49 | $54.36 | $54.43 | $51.83 | 79,869 |
2021-08-04 | $54.74 | $54.81 | $54.34 | $54.55 | $51.95 | 262,224 |
2021-08-03 | $54.16 | $54.48 | $53.97 | $54.41 | $51.81 | 131,527 |
2021-08-02 | $54.17 | $54.37 | $54.10 | $54.11 | $51.53 | 135,808 |
2021-07-30 | $53.81 | $54.15 | $53.79 | $53.96 | $51.38 | 98,807 |
2021-07-29 | $54.11 | $54.25 | $54.03 | $54.20 | $51.61 | 97,841 |
2021-07-28 | $53.33 | $53.69 | $53.16 | $53.66 | $51.10 | 128,044 |
2021-07-27 | $53.19 | $53.19 | $52.73 | $53.15 | $50.61 | 171,370 |
2021-07-26 | $53.74 | $53.92 | $53.64 | $53.92 | $51.35 | 180,755 |
2021-07-23 | $54.30 | $54.30 | $53.99 | $54.21 | $51.62 | 84,924 |
2021-07-22 | $54.38 | $54.48 | $54.17 | $54.38 | $51.78 | 83,628 |
2021-07-21 | $53.70 | $54.18 | $53.70 | $54.15 | $51.57 | 117,643 |
2021-07-20 | $53.56 | $54.04 | $53.42 | $54.01 | $51.43 | 98,030 |
2021-07-19 | $54.17 | $54.21 | $53.79 | $54.01 | $51.43 | 185,983 |
2021-07-16 | $54.92 | $54.92 | $54.56 | $54.63 | $52.02 | 89,416 |
2021-07-15 | $54.76 | $54.86 | $54.58 | $54.71 | $52.10 | 144,820 |
2021-07-14 | $54.54 | $54.54 | $54.30 | $54.49 | $51.89 | 112,889 |
2021-07-13 | $54.19 | $54.43 | $54.10 | $54.19 | $51.60 | 121,077 |
2021-07-12 | $54.30 | $54.58 | $54.10 | $54.56 | $51.96 | 127,817 |
2021-07-09 | $54.05 | $54.30 | $54.05 | $54.30 | $51.71 | 119,809 |
2021-07-08 | $53.75 | $54.00 | $53.67 | $53.86 | $51.29 | 84,302 |
2021-07-07 | $54.55 | $54.57 | $54.12 | $54.49 | $51.89 | 159,065 |
2021-07-06 | $54.50 | $54.64 | $54.19 | $54.35 | $51.76 | 112,012 |
2021-07-02 | $54.47 | $54.73 | $54.42 | $54.65 | $52.04 | 110,369 |
2021-07-01 | $54.46 | $54.52 | $54.16 | $54.42 | $51.82 | 123,406 |
2021-06-30 | $54.43 | $54.53 | $54.32 | $54.48 | $51.88 | 130,358 |
2021-06-29 | $54.16 | $54.30 | $54.06 | $54.30 | $51.71 | 158,884 |
2021-06-28 | $54.39 | $54.48 | $54.30 | $54.40 | $51.80 | 114,190 |
2021-06-25 | $54.30 | $54.36 | $54.08 | $54.25 | $51.66 | 75,033 |
2021-06-24 | $53.84 | $54.03 | $53.82 | $54.03 | $51.45 | 114,205 |
2021-06-23 | $54.33 | $54.48 | $54.21 | $54.27 | $50.96 | 141,691 |
2021-06-22 | $54.02 | $54.46 | $54.01 | $54.41 | $51.10 | 92,711 |
2021-06-21 | $54.04 | $54.37 | $53.86 | $54.27 | $50.97 | 151,146 |
2021-06-18 | $53.99 | $54.15 | $53.85 | $53.95 | $50.67 | 100,717 |
2021-06-17 | $54.34 | $54.43 | $54.11 | $54.26 | $50.96 | 167,905 |
2021-06-16 | $54.77 | $54.89 | $54.02 | $54.24 | $50.94 | 160,331 |
2021-06-15 | $54.91 | $54.91 | $54.65 | $54.80 | $51.47 | 148,984 |
2021-06-14 | $54.80 | $54.96 | $54.70 | $54.87 | $51.53 | 76,059 |
2021-06-11 | $54.97 | $54.97 | $54.62 | $54.79 | $51.46 | 85,580 |
2021-06-10 | $54.80 | $55.08 | $54.77 | $54.95 | $51.61 | 138,828 |
2021-06-09 | $54.77 | $54.81 | $54.59 | $54.67 | $51.34 | 131,021 |
2021-06-08 | $54.81 | $54.87 | $54.66 | $54.80 | $51.47 | 131,159 |
2021-06-07 | $54.98 | $54.98 | $54.87 | $54.98 | $51.63 | 110,908 |
2021-06-04 | $54.98 | $55.15 | $54.90 | $55.14 | $51.78 | 138,440 |
2021-06-03 | $54.61 | $54.80 | $54.46 | $54.65 | $51.32 | 133,890 |
2021-06-02 | $54.68 | $54.99 | $54.68 | $54.90 | $51.56 | 150,910 |
2021-06-01 | $54.76 | $54.81 | $54.61 | $54.75 | $51.42 | 120,917 |
2021-05-28 | $53.89 | $54.12 | $53.83 | $54.01 | $50.72 | 95,596 |
2021-05-27 | $53.66 | $53.80 | $53.63 | $53.76 | $50.49 | 115,178 |
2021-05-26 | $53.00 | $53.51 | $53.00 | $53.39 | $50.14 | 82,063 |
2021-05-25 | $52.97 | $53.04 | $52.77 | $52.94 | $49.72 | 92,364 |
2021-05-24 | $52.49 | $52.83 | $52.49 | $52.72 | $49.51 | 104,482 |
2021-05-21 | $52.32 | $52.39 | $51.90 | $51.90 | $48.74 | 88,976 |
2021-05-20 | $52.20 | $52.45 | $52.09 | $52.35 | $49.16 | 168,132 |
2021-05-19 | $51.70 | $52.34 | $51.70 | $52.19 | $49.01 | 131,163 |
2021-05-18 | $52.37 | $52.48 | $52.28 | $52.31 | $49.13 | 164,159 |
2021-05-17 | $51.01 | $51.35 | $50.97 | $51.32 | $48.20 | 236,063 |
2021-05-14 | $51.96 | $52.24 | $51.94 | $52.13 | $48.96 | 135,667 |
2021-05-13 | $51.70 | $51.96 | $51.53 | $51.74 | $48.59 | 239,292 |
2021-05-12 | $51.94 | $52.09 | $51.51 | $51.61 | $48.47 | 184,970 |
2021-05-11 | $52.89 | $53.34 | $52.89 | $53.21 | $49.97 | 162,773 |
2021-05-10 | $54.34 | $54.37 | $53.86 | $54.00 | $50.71 | 127,563 |
2021-05-07 | $53.87 | $54.31 | $53.87 | $54.17 | $50.87 | 125,306 |
2021-05-06 | $53.24 | $53.49 | $53.17 | $53.40 | $50.15 | 233,145 |
2021-05-05 | $52.73 | $52.94 | $52.65 | $52.82 | $49.61 | 154,900 |
2021-05-04 | $52.70 | $52.71 | $52.32 | $52.68 | $49.47 | 175,485 |
2021-05-03 | $53.44 | $53.59 | $53.30 | $53.45 | $50.20 | 417,246 |
2021-04-30 | $53.75 | $53.85 | $53.43 | $53.57 | $50.31 | 132,543 |
2021-04-29 | $54.16 | $54.16 | $53.76 | $54.09 | $50.80 | 103,916 |
2021-04-28 | $53.92 | $54.22 | $53.89 | $54.04 | $50.75 | 143,120 |
2021-04-27 | $53.89 | $53.91 | $53.71 | $53.76 | $50.49 | 135,018 |
2021-04-26 | $53.80 | $53.95 | $53.66 | $53.79 | $50.52 | 95,751 |
2021-04-23 | $53.12 | $53.33 | $53.09 | $53.18 | $49.94 | 194,809 |
2021-04-22 | $53.10 | $53.10 | $52.70 | $52.86 | $49.64 | 92,255 |
2021-04-21 | $52.84 | $53.33 | $52.84 | $53.26 | $50.02 | 159,134 |
2021-04-20 | $53.00 | $53.11 | $52.75 | $52.81 | $49.60 | 157,970 |
2021-04-19 | $52.74 | $52.95 | $52.74 | $52.87 | $49.65 | 186,223 |
2021-04-16 | $52.50 | $52.60 | $52.30 | $52.45 | $49.26 | 110,153 |
2021-04-15 | $52.19 | $52.29 | $52.08 | $52.29 | $49.11 | 158,486 |
2021-04-14 | $51.70 | $51.98 | $51.63 | $51.69 | $48.54 | 139,876 |
2021-04-13 | $51.40 | $51.63 | $51.39 | $51.50 | $48.37 | 106,065 |
2021-04-12 | $51.59 | $51.59 | $51.37 | $51.52 | $48.39 | 542,376 |
2021-04-09 | $51.85 | $51.93 | $51.74 | $51.90 | $48.74 | 153,186 |
2021-04-08 | $52.01 | $52.25 | $52.01 | $52.09 | $48.92 | 157,407 |
2021-04-07 | $51.71 | $51.84 | $51.59 | $51.72 | $48.57 | 102,523 |
2021-04-06 | $51.64 | $51.89 | $51.60 | $51.82 | $48.67 | 154,291 |
2021-04-05 | $51.38 | $51.64 | $51.32 | $51.57 | $48.43 | 160,161 |
2021-04-01 | $51.40 | $51.61 | $51.35 | $51.56 | $48.42 | 116,257 |
2021-03-31 | $50.95 | $51.31 | $50.93 | $51.29 | $48.17 | 272,370 |
2021-03-30 | $50.82 | $50.96 | $50.67 | $50.96 | $47.86 | 82,434 |
2021-03-29 | $50.74 | $50.86 | $50.53 | $50.66 | $47.58 | 131,299 |
2021-03-26 | $50.23 | $50.85 | $50.17 | $50.79 | $47.70 | 163,269 |
2021-03-25 | $49.72 | $50.01 | $49.64 | $50.01 | $46.97 | 165,747 |
2021-03-24 | $50.32 | $50.34 | $49.89 | $49.96 | $46.82 | 278,859 |
2021-03-23 | $50.66 | $50.74 | $50.20 | $50.34 | $47.17 | 133,865 |
2021-03-22 | $51.09 | $51.42 | $50.79 | $51.22 | $48.00 | 109,054 |
2021-03-19 | $50.61 | $51.30 | $50.61 | $51.30 | $48.07 | 144,621 |
2021-03-18 | $50.72 | $51.05 | $50.62 | $50.65 | $47.46 | 138,761 |
2021-03-17 | $50.67 | $51.45 | $50.55 | $51.36 | $48.13 | 228,607 |
2021-03-16 | $50.87 | $51.11 | $50.82 | $50.98 | $47.77 | 133,295 |
2021-03-15 | $50.29 | $50.67 | $50.27 | $50.67 | $47.48 | 96,092 |
2021-03-12 | $50.06 | $50.25 | $49.84 | $50.24 | $47.08 | 114,909 |
2021-03-11 | $50.33 | $50.60 | $50.20 | $50.41 | $47.24 | 438,947 |
2021-03-10 | $49.63 | $49.65 | $49.27 | $49.54 | $46.42 | 142,341 |
2021-03-09 | $49.50 | $49.73 | $49.34 | $49.55 | $46.43 | 208,590 |
2021-03-08 | $49.29 | $49.44 | $49.03 | $49.12 | $46.03 | 176,943 |
2021-03-05 | $50.03 | $50.03 | $49.27 | $49.88 | $46.74 | 149,568 |
2021-03-04 | $50.38 | $50.64 | $49.66 | $49.90 | $46.76 | 186,758 |
2021-03-03 | $50.45 | $50.47 | $50.14 | $50.29 | $47.13 | 152,881 |
2021-03-02 | $50.26 | $50.34 | $49.88 | $50.20 | $47.04 | 164,550 |
2021-03-01 | $50.33 | $50.80 | $50.31 | $50.55 | $47.37 | 161,356 |
2021-02-26 | $49.79 | $49.80 | $49.18 | $49.62 | $46.50 | 248,596 |
2021-02-25 | $50.57 | $50.73 | $49.79 | $49.89 | $46.75 | 139,745 |
2021-02-24 | $49.93 | $50.51 | $49.81 | $50.38 | $47.21 | 178,685 |
2021-02-23 | $50.32 | $50.81 | $50.00 | $50.56 | $47.38 | 181,384 |
2021-02-22 | $50.21 | $50.79 | $50.11 | $50.31 | $47.15 | 125,217 |
2021-02-19 | $50.61 | $50.98 | $50.61 | $50.69 | $47.50 | 175,670 |
2021-02-18 | $50.24 | $50.45 | $50.04 | $50.41 | $47.24 | 92,801 |
2021-02-17 | $50.30 | $50.44 | $50.09 | $50.40 | $47.23 | 222,307 |
2021-02-16 | $50.34 | $50.47 | $50.06 | $50.21 | $47.05 | 138,221 |
2021-02-12 | $49.95 | $50.18 | $49.92 | $50.14 | $46.99 | 114,392 |
2021-02-11 | $50.03 | $50.28 | $50.00 | $50.01 | $46.87 | 146,398 |
2021-02-10 | $49.89 | $50.00 | $49.61 | $49.73 | $46.60 | 101,240 |
2021-02-09 | $49.10 | $49.66 | $49.10 | $49.55 | $46.43 | 152,693 |
2021-02-08 | $48.90 | $49.36 | $48.90 | $49.35 | $46.25 | 195,041 |
2021-02-05 | $48.79 | $49.04 | $48.68 | $48.99 | $45.91 | 275,682 |
2021-02-04 | $48.70 | $48.72 | $48.45 | $48.70 | $45.64 | 170,904 |
2021-02-03 | $48.69 | $48.81 | $48.48 | $48.72 | $45.66 | 390,538 |
2021-02-02 | $48.41 | $48.49 | $48.22 | $48.42 | $45.38 | 203,817 |
2021-02-01 | $47.69 | $47.94 | $47.47 | $47.88 | $44.87 | 222,329 |
2021-01-29 | $47.17 | $47.27 | $46.72 | $46.98 | $44.03 | 263,943 |
2021-01-28 | $47.62 | $48.02 | $47.54 | $47.94 | $44.93 | 566,948 |
2021-01-27 | $47.91 | $48.15 | $47.71 | $47.74 | $44.74 | 245,398 |
2021-01-26 | $48.57 | $48.72 | $48.48 | $48.69 | $45.63 | 113,964 |
2021-01-25 | $48.80 | $48.80 | $48.33 | $48.56 | $45.51 | 341,833 |
2021-01-22 | $48.66 | $48.89 | $48.66 | $48.84 | $45.77 | 168,377 |
2021-01-21 | $49.22 | $49.25 | $48.95 | $49.19 | $46.10 | 198,740 |
2021-01-20 | $49.18 | $49.33 | $48.98 | $49.25 | $46.15 | 202,166 |
2021-01-19 | $49.08 | $49.08 | $48.80 | $48.80 | $45.73 | 135,292 |
2021-01-15 | $48.61 | $48.73 | $48.41 | $48.59 | $45.53 | 146,941 |
2021-01-14 | $49.43 | $49.50 | $49.22 | $49.36 | $46.26 | 217,807 |
2021-01-13 | $48.83 | $49.13 | $48.77 | $48.90 | $45.82 | 250,484 |
2021-01-12 | $48.42 | $48.74 | $48.35 | $48.71 | $45.65 | 152,882 |
2021-01-11 | $48.30 | $48.49 | $48.24 | $48.37 | $45.33 | 155,541 |
2021-01-08 | $48.86 | $49.02 | $48.63 | $49.01 | $45.93 | 153,705 |
2021-01-07 | $48.44 | $48.74 | $48.44 | $48.62 | $45.56 | 169,405 |
2021-01-06 | $48.25 | $48.66 | $48.11 | $48.38 | $45.34 | 163,183 |
2021-01-05 | $48.20 | $48.61 | $48.20 | $48.52 | $45.47 | 143,258 |
2021-01-04 | $48.36 | $48.58 | $47.86 | $47.96 | $44.94 | 204,806 |
2020-12-31 | $47.87 | $47.87 | $47.49 | $47.72 | $44.72 | 113,792 |
2020-12-30 | $47.58 | $47.83 | $47.58 | $47.78 | $44.78 | 196,012 |
2020-12-29 | $47.62 | $47.62 | $47.32 | $47.46 | $44.48 | 159,588 |
2020-12-28 | $47.29 | $47.47 | $47.18 | $47.35 | $44.37 | 219,358 |
2020-12-24 | $46.72 | $46.86 | $46.63 | $46.75 | $43.81 | 159,944 |
2020-12-23 | $46.30 | $46.50 | $46.27 | $46.44 | $43.52 | 202,598 |
2020-12-22 | $46.09 | $46.13 | $45.90 | $45.90 | $43.01 | 116,025 |
2020-12-21 | $46.18 | $46.62 | $46.12 | $46.51 | $43.59 | 229,418 |
2020-12-18 | $47.71 | $47.77 | $47.59 | $47.71 | $44.25 | 113,081 |
2020-12-17 | $47.70 | $47.71 | $47.61 | $47.71 | $44.25 | 169,522 |
2020-12-16 | $47.42 | $47.67 | $47.42 | $47.62 | $44.16 | 127,114 |
2020-12-15 | $47.08 | $47.42 | $47.03 | $47.37 | $43.93 | 110,748 |
2020-12-14 | $47.18 | $47.19 | $46.91 | $46.91 | $43.50 | 112,130 |
2020-12-11 | $46.88 | $46.98 | $46.68 | $46.89 | $43.49 | 104,072 |
2020-12-10 | $46.65 | $47.14 | $46.65 | $47.06 | $43.64 | 104,508 |
2020-12-09 | $47.04 | $47.08 | $46.55 | $46.74 | $43.35 | 154,921 |
2020-12-08 | $46.91 | $47.03 | $46.85 | $47.03 | $43.62 | 144,631 |
2020-12-07 | $47.01 | $47.15 | $46.90 | $47.04 | $43.62 | 116,388 |
2020-12-04 | $46.92 | $47.18 | $46.92 | $47.16 | $43.74 | 149,547 |
2020-12-03 | $46.82 | $47.00 | $46.75 | $46.80 | $43.40 | 106,479 |
2020-12-02 | $46.21 | $46.48 | $46.21 | $46.39 | $43.02 | 118,051 |
2020-12-01 | $46.13 | $46.37 | $45.99 | $46.16 | $42.81 | 164,754 |
2020-11-30 | $45.88 | $46.00 | $45.67 | $45.72 | $42.40 | 119,281 |
2020-11-27 | $46.00 | $46.35 | $46.00 | $46.15 | $42.80 | 54,893 |
2020-11-25 | $45.59 | $45.74 | $45.43 | $45.67 | $42.35 | 99,028 |
2020-11-24 | $45.54 | $45.84 | $45.45 | $45.80 | $42.47 | 139,177 |
2020-11-23 | $45.58 | $45.66 | $45.30 | $45.42 | $42.12 | 138,210 |
2020-11-20 | $45.22 | $45.40 | $45.21 | $45.31 | $42.02 | 117,917 |
2020-11-19 | $45.05 | $45.19 | $45.00 | $45.14 | $41.86 | 160,618 |
2020-11-18 | $45.24 | $45.35 | $45.04 | $45.05 | $41.78 | 128,564 |
2020-11-17 | $44.87 | $45.13 | $44.78 | $45.05 | $41.77 | 133,139 |
2020-11-16 | $44.97 | $45.12 | $44.80 | $44.99 | $41.72 | 132,646 |
2020-11-13 | $44.32 | $44.54 | $44.26 | $44.51 | $41.28 | 75,397 |
2020-11-12 | $44.13 | $44.36 | $43.95 | $44.04 | $40.84 | 139,844 |
2020-11-11 | $44.18 | $44.40 | $44.12 | $44.24 | $41.03 | 132,449 |
2020-11-10 | $44.00 | $44.28 | $43.94 | $44.06 | $40.86 | 100,584 |
2020-11-09 | $44.65 | $44.68 | $44.00 | $44.00 | $40.81 | 123,173 |
2020-11-06 | $43.21 | $43.63 | $43.21 | $43.48 | $40.32 | 82,823 |
2020-11-05 | $43.16 | $43.51 | $43.15 | $43.40 | $40.25 | 146,725 |
2020-11-04 | $42.14 | $42.82 | $42.14 | $42.64 | $39.54 | 133,872 |
2020-11-03 | $41.82 | $42.00 | $41.75 | $41.82 | $38.78 | 129,329 |
2020-11-02 | $41.39 | $41.45 | $41.13 | $41.42 | $38.41 | 140,104 |
2020-10-30 | $41.19 | $41.23 | $40.87 | $41.04 | $38.06 | 93,143 |
2020-10-29 | $41.41 | $41.60 | $41.26 | $41.44 | $38.43 | 112,339 |
2020-10-28 | $41.67 | $41.75 | $41.35 | $41.37 | $38.37 | 196,703 |
2020-10-27 | $42.38 | $42.41 | $42.21 | $42.29 | $39.22 | 126,117 |
2020-10-26 | $42.51 | $42.61 | $42.15 | $42.35 | $39.28 | 142,306 |
2020-10-23 | $42.95 | $43.15 | $42.72 | $43.13 | $40.00 | 125,829 |
2020-10-22 | $42.86 | $42.98 | $42.65 | $42.92 | $39.80 | 153,635 |
2020-10-21 | $42.72 | $42.95 | $42.71 | $42.78 | $39.67 | 156,478 |
2020-10-20 | $42.40 | $42.80 | $42.40 | $42.57 | $39.48 | 114,086 |
2020-10-19 | $42.46 | $42.62 | $42.25 | $42.29 | $39.22 | 96,751 |
2020-10-16 | $42.37 | $42.56 | $42.35 | $42.37 | $39.29 | 96,887 |
2020-10-15 | $42.09 | $42.44 | $42.09 | $42.41 | $39.33 | 82,406 |
2020-10-14 | $42.59 | $42.87 | $42.53 | $42.53 | $39.44 | 144,070 |
2020-10-13 | $42.75 | $42.75 | $42.51 | $42.69 | $39.59 | 101,670 |
2020-10-12 | $42.82 | $42.98 | $42.65 | $42.87 | $39.76 | 159,571 |
2020-10-09 | $42.75 | $43.15 | $42.69 | $42.92 | $39.80 | 94,052 |
2020-10-08 | $42.53 | $42.83 | $42.45 | $42.62 | $39.53 | 86,082 |
2020-10-07 | $42.30 | $42.61 | $42.30 | $42.37 | $39.29 | 115,837 |
2020-10-06 | $42.11 | $42.34 | $41.87 | $41.96 | $38.91 | 135,631 |
2020-10-05 | $41.66 | $42.03 | $41.66 | $41.92 | $38.88 | 174,758 |
2020-10-02 | $41.26 | $41.74 | $41.26 | $41.43 | $38.42 | 141,090 |
2020-10-01 | $41.61 | $41.93 | $41.54 | $41.76 | $38.73 | 141,716 |
2020-09-30 | $41.02 | $41.42 | $41.02 | $41.35 | $38.35 | 185,524 |
2020-09-29 | $40.74 | $41.06 | $40.74 | $40.90 | $37.93 | 170,883 |
2020-09-28 | $40.86 | $40.95 | $40.64 | $40.82 | $37.86 | 248,136 |
2020-09-25 | $40.03 | $40.30 | $39.76 | $40.29 | $37.36 | 258,737 |
2020-09-24 | $39.99 | $40.53 | $39.90 | $40.24 | $37.32 | 396,655 |
2020-09-23 | $41.17 | $41.17 | $40.49 | $40.49 | $37.55 | 275,059 |
2020-09-22 | $41.56 | $41.56 | $41.11 | $41.38 | $38.38 | 111,899 |
2020-09-21 | $42.25 | $42.43 | $41.84 | $42.40 | $38.73 | 114,129 |
2020-09-18 | $43.17 | $43.27 | $42.93 | $43.04 | $39.32 | 124,449 |
2020-09-17 | $42.82 | $43.20 | $42.82 | $43.18 | $39.44 | 77,090 |
2020-09-16 | $43.06 | $43.25 | $42.92 | $42.93 | $39.22 | 124,517 |
2020-09-15 | $43.03 | $43.16 | $42.90 | $42.99 | $39.27 | 232,386 |
2020-09-14 | $42.47 | $42.71 | $42.47 | $42.66 | $38.97 | 204,320 |
2020-09-11 | $42.09 | $42.25 | $41.87 | $41.99 | $38.36 | 95,238 |
2020-09-10 | $42.46 | $42.52 | $41.87 | $41.87 | $38.25 | 66,416 |
2020-09-09 | $42.44 | $42.70 | $42.40 | $42.53 | $38.85 | 82,255 |
2020-09-08 | $41.98 | $42.37 | $41.98 | $42.01 | $38.38 | 101,746 |
2020-09-04 | $42.58 | $42.73 | $42.09 | $42.50 | $38.82 | 132,152 |
2020-09-03 | $42.72 | $42.78 | $42.13 | $42.24 | $38.59 | 261,912 |
2020-09-02 | $42.84 | $42.90 | $42.51 | $42.90 | $39.19 | 212,752 |
2020-09-01 | $42.70 | $42.81 | $42.62 | $42.74 | $39.04 | 106,701 |
2020-08-31 | $42.35 | $42.53 | $42.15 | $42.38 | $38.71 | 138,716 |
2020-08-28 | $42.77 | $43.11 | $42.77 | $43.09 | $39.36 | 79,440 |
2020-08-27 | $42.74 | $42.86 | $42.23 | $42.44 | $38.77 | 118,901 |
2020-08-26 | $42.82 | $42.88 | $42.76 | $42.77 | $39.07 | 137,040 |
2020-08-25 | $42.69 | $42.86 | $42.59 | $42.79 | $39.09 | 109,018 |
2020-08-24 | $42.72 | $42.72 | $42.41 | $42.54 | $38.86 | 136,831 |
2020-08-21 | $42.08 | $42.29 | $42.00 | $42.17 | $38.52 | 154,968 |
2020-08-20 | $41.51 | $42.07 | $41.44 | $42.00 | $38.37 | 114,701 |
2020-08-19 | $42.65 | $42.71 | $42.38 | $42.43 | $38.76 | 112,038 |
2020-08-18 | $42.62 | $42.72 | $42.43 | $42.66 | $38.97 | 130,278 |
2020-08-17 | $42.67 | $42.88 | $42.67 | $42.75 | $39.05 | 107,140 |
2020-08-14 | $42.30 | $42.56 | $42.30 | $42.45 | $38.78 | 120,363 |
2020-08-13 | $42.31 | $42.45 | $42.19 | $42.27 | $38.61 | 110,834 |
2020-08-12 | $42.46 | $42.59 | $42.41 | $42.41 | $38.74 | 221,189 |
2020-08-11 | $42.26 | $42.43 | $42.02 | $42.09 | $38.45 | 204,339 |
2020-08-10 | $42.07 | $42.24 | $41.96 | $42.19 | $38.54 | 172,044 |
2020-08-07 | $41.88 | $42.12 | $41.84 | $42.02 | $38.38 | 82,350 |
2020-08-06 | $42.00 | $42.36 | $41.99 | $42.32 | $38.66 | 184,689 |
2020-08-05 | $42.10 | $42.42 | $42.10 | $42.19 | $38.54 | 145,956 |
2020-08-04 | $41.45 | $41.78 | $41.45 | $41.74 | $38.13 | 206,740 |
2020-08-03 | $41.30 | $41.47 | $41.19 | $41.30 | $37.73 | 177,830 |
2020-07-31 | $41.40 | $41.40 | $40.89 | $41.16 | $37.60 | 131,286 |
2020-07-30 | $41.24 | $41.39 | $40.94 | $41.33 | $37.75 | 134,653 |
2020-07-29 | $41.42 | $41.62 | $41.39 | $41.50 | $37.91 | 188,169 |
2020-07-28 | $41.31 | $41.31 | $40.98 | $41.02 | $37.47 | 167,043 |
2020-07-27 | $41.35 | $41.57 | $41.30 | $41.49 | $37.90 | 144,102 |
2020-07-24 | $41.08 | $41.33 | $40.97 | $41.26 | $37.69 | 370,018 |
2020-07-23 | $41.72 | $41.92 | $41.42 | $41.48 | $37.89 | 121,656 |
2020-07-22 | $41.83 | $41.93 | $41.64 | $41.78 | $38.17 | 168,364 |
2020-07-21 | $41.96 | $42.03 | $41.75 | $41.75 | $38.14 | 156,830 |
2020-07-20 | $41.50 | $41.79 | $41.42 | $41.79 | $38.17 | 144,233 |
2020-07-17 | $41.27 | $41.32 | $41.06 | $41.24 | $37.67 | 126,846 |
2020-07-16 | $40.92 | $41.20 | $40.92 | $41.12 | $37.56 | 240,187 |
2020-07-15 | $41.47 | $41.67 | $41.38 | $41.43 | $37.85 | 237,552 |
2020-07-14 | $40.83 | $41.45 | $40.83 | $41.31 | $37.74 | 146,100 |
2020-07-13 | $41.65 | $41.93 | $41.17 | $41.24 | $37.67 | 1,485,400 |
2020-07-10 | $41.28 | $41.28 | $41.01 | $41.11 | $37.55 | 140,200 |
2020-07-09 | $41.85 | $41.90 | $41.29 | $41.51 | $37.92 | 135,221 |
2020-07-08 | $41.47 | $41.81 | $41.38 | $41.77 | $38.16 | 123,695 |
2020-07-07 | $41.17 | $41.50 | $41.12 | $41.14 | $37.58 | 193,200 |
2020-07-06 | $41.53 | $41.93 | $41.53 | $41.83 | $38.21 | 146,100 |
2020-07-02 | $40.40 | $40.66 | $40.34 | $40.44 | $36.94 | 181,417 |
2020-07-01 | $39.40 | $39.76 | $39.37 | $39.69 | $36.26 | 203,300 |
2020-06-30 | $39.11 | $39.17 | $38.87 | $39.01 | $35.64 | 145,215 |
2020-06-29 | $39.01 | $39.19 | $38.90 | $39.19 | $35.80 | 238,280 |
2020-06-26 | $39.32 | $39.33 | $38.86 | $39.03 | $35.65 | 155,038 |
2020-06-25 | $38.98 | $39.40 | $38.97 | $39.31 | $35.91 | 195,693 |
2020-06-24 | $39.48 | $39.54 | $38.94 | $39.11 | $35.73 | 153,201 |
2020-06-23 | $39.88 | $40.04 | $39.74 | $39.77 | $36.33 | 221,070 |
2020-06-22 | $40.10 | $40.46 | $40.07 | $40.34 | $36.32 | 193,442 |
2020-06-19 | $40.34 | $40.34 | $39.80 | $39.94 | $35.96 | 119,940 |
2020-06-18 | $39.81 | $40.08 | $39.78 | $39.94 | $35.96 | 89,559 |
2020-06-17 | $39.76 | $40.03 | $39.75 | $39.86 | $35.89 | 279,053 |
2020-06-16 | $40.09 | $40.09 | $39.15 | $39.44 | $35.51 | 182,782 |
2020-06-15 | $38.80 | $39.53 | $38.71 | $39.38 | $35.46 | 181,081 |
2020-06-12 | $39.74 | $39.84 | $39.15 | $39.65 | $35.70 | 220,741 |
2020-06-11 | $39.71 | $39.87 | $38.83 | $38.89 | $35.01 | 257,452 |
2020-06-10 | $40.87 | $41.13 | $40.64 | $40.89 | $36.82 | 170,518 |
2020-06-09 | $40.63 | $40.99 | $40.49 | $40.77 | $36.71 | 335,275 |
2020-06-08 | $40.80 | $41.28 | $40.67 | $41.28 | $37.17 | 158,963 |
2020-06-05 | $40.64 | $41.05 | $40.64 | $40.82 | $36.75 | 217,196 |
2020-06-04 | $39.75 | $39.91 | $39.44 | $39.64 | $35.69 | 217,490 |
2020-06-03 | $39.80 | $40.28 | $39.80 | $40.15 | $36.15 | 255,753 |
2020-06-02 | $38.94 | $39.44 | $38.94 | $39.33 | $35.41 | 197,056 |
2020-06-01 | $37.95 | $38.46 | $37.92 | $38.46 | $34.63 | 168,397 |
2020-05-29 | $37.40 | $37.63 | $37.00 | $37.59 | $33.84 | 296,744 |
2020-05-28 | $37.52 | $37.72 | $37.21 | $37.22 | $33.51 | 360,018 |
2020-05-27 | $37.53 | $37.57 | $37.22 | $37.50 | $33.76 | 264,936 |
2020-05-26 | $37.55 | $37.72 | $37.31 | $37.36 | $33.64 | 221,600 |
2020-05-22 | $36.60 | $36.68 | $36.35 | $36.56 | $32.92 | 159,741 |
2020-05-21 | $37.08 | $37.26 | $36.87 | $37.04 | $33.35 | 188,716 |
2020-05-20 | $37.14 | $37.25 | $36.95 | $37.10 | $33.40 | 138,513 |
2020-05-19 | $36.82 | $37.00 | $36.65 | $36.69 | $33.03 | 195,956 |
2020-05-18 | $36.45 | $37.11 | $36.45 | $36.97 | $33.29 | 317,146 |
2020-05-15 | $35.83 | $36.03 | $35.65 | $35.90 | $32.32 | 191,437 |
2020-05-14 | $35.58 | $36.29 | $35.47 | $36.28 | $32.66 | 328,655 |
2020-05-13 | $36.62 | $36.69 | $36.02 | $36.21 | $32.60 | 275,363 |
2020-05-12 | $36.70 | $36.94 | $36.35 | $36.35 | $32.73 | 312,546 |
2020-05-11 | $36.47 | $36.71 | $36.40 | $36.55 | $32.91 | 600,775 |
2020-05-08 | $36.61 | $36.97 | $36.60 | $36.81 | $33.14 | 364,598 |
2020-05-07 | $36.25 | $36.44 | $36.14 | $36.23 | $32.62 | 527,215 |
2020-05-06 | $36.17 | $36.17 | $35.87 | $35.93 | $32.35 | 317,694 |
2020-05-05 | $36.21 | $36.37 | $36.05 | $36.10 | $32.50 | 194,297 |
2020-05-04 | $35.64 | $35.98 | $35.52 | $35.93 | $32.35 | 322,120 |
2020-05-01 | $35.56 | $35.73 | $35.09 | $35.21 | $31.70 | 314,452 |
2020-04-30 | $36.89 | $37.03 | $36.20 | $36.36 | $32.74 | 240,252 |
2020-04-29 | $36.71 | $37.14 | $36.70 | $37.00 | $33.31 | 196,523 |
2020-04-28 | $36.31 | $36.42 | $36.05 | $36.11 | $32.51 | 276,934 |
2020-04-27 | $35.73 | $36.01 | $35.65 | $36.01 | $32.42 | 185,617 |
2020-04-24 | $35.22 | $35.31 | $34.92 | $35.23 | $31.72 | 192,744 |
2020-04-23 | $35.40 | $35.80 | $35.22 | $35.26 | $31.75 | 178,692 |
2020-04-22 | $35.26 | $35.33 | $35.11 | $35.11 | $31.61 | 232,123 |
2020-04-21 | $34.63 | $34.86 | $34.42 | $34.49 | $31.05 | 297,249 |
2020-04-20 | $35.42 | $35.81 | $35.41 | $35.50 | $31.96 | 793,887 |
2020-04-17 | $35.79 | $35.98 | $35.43 | $35.66 | $32.11 | 935,855 |
2020-04-16 | $35.26 | $35.33 | $34.88 | $34.99 | $31.50 | 2,024,656 |
2020-04-15 | $35.01 | $35.13 | $34.79 | $34.91 | $31.43 | 1,117,645 |
2020-04-14 | $35.52 | $35.88 | $35.43 | $35.72 | $32.16 | 437,517 |
2020-04-13 | $34.78 | $34.91 | $34.47 | $34.80 | $31.33 | 360,957 |
2020-04-09 | $34.93 | $35.30 | $34.54 | $34.65 | $31.20 | 529,690 |
2020-04-08 | $34.32 | $34.65 | $34.08 | $34.58 | $31.13 | 470,305 |
2020-04-07 | $34.82 | $34.91 | $33.95 | $34.05 | $30.66 | 334,715 |
2020-04-06 | $33.25 | $33.83 | $33.21 | $33.73 | $30.37 | 389,763 |
2020-04-03 | $32.70 | $32.84 | $31.99 | $32.16 | $28.96 | 227,617 |
2020-04-02 | $32.41 | $32.96 | $32.34 | $32.83 | $29.56 | 221,148 |
2020-04-01 | $32.43 | $32.63 | $31.85 | $31.95 | $28.77 | 486,271 |
2020-03-31 | $32.80 | $33.45 | $32.80 | $33.03 | $29.74 | 372,918 |
2020-03-30 | $32.43 | $32.98 | $32.13 | $32.94 | $29.66 | 1,489,073 |
2020-03-27 | $32.24 | $32.68 | $32.02 | $32.13 | $28.93 | 458,120 |
2020-03-26 | $32.73 | $33.91 | $32.73 | $33.87 | $30.50 | 413,733 |
2020-03-25 | $31.85 | $32.86 | $31.55 | $32.40 | $29.17 | 1,069,400 |
2020-03-24 | $30.75 | $31.25 | $30.65 | $31.04 | $27.95 | 713,702 |
2020-03-23 | $29.94 | $29.99 | $29.07 | $29.43 | $26.44 | 1,017,965 |
2020-03-20 | $31.35 | $31.49 | $30.06 | $30.22 | $27.15 | 827,156 |
2020-03-19 | $29.80 | $30.28 | $29.42 | $29.83 | $26.80 | 889,404 |
2020-03-18 | $30.98 | $31.81 | $30.20 | $30.81 | $27.68 | 603,588 |
2020-03-17 | $32.83 | $33.70 | $32.12 | $33.50 | $30.10 | 817,182 |
2020-03-16 | $32.29 | $33.77 | $31.77 | $32.00 | $28.75 | 838,834 |
2020-03-13 | $37.16 | $37.34 | $34.87 | $36.80 | $33.07 | 903,808 |
2020-03-12 | $35.88 | $35.95 | $34.27 | $34.95 | $31.40 | 788,282 |
2020-03-11 | $39.77 | $39.97 | $38.82 | $39.21 | $35.23 | 653,651 |
2020-03-10 | $40.41 | $40.79 | $39.72 | $40.75 | $36.61 | 2,173,813 |
2020-03-09 | $39.30 | $39.96 | $38.00 | $39.16 | $35.19 | 394,929 |
2020-03-06 | $41.55 | $41.76 | $41.37 | $41.68 | $37.45 | 407,854 |
2020-03-05 | $42.62 | $42.89 | $42.04 | $42.17 | $37.89 | 271,899 |
2020-03-04 | $43.03 | $43.08 | $42.70 | $43.05 | $38.68 | 351,444 |
2020-03-03 | $42.78 | $43.44 | $42.30 | $42.62 | $38.30 | 456,459 |
2020-03-02 | $41.92 | $42.71 | $41.70 | $42.71 | $38.38 | 586,665 |
2020-02-28 | $40.90 | $41.68 | $40.56 | $41.68 | $37.45 | 1,770,591 |
2020-02-27 | $42.64 | $42.75 | $42.00 | $42.03 | $37.76 | 523,743 |
2020-02-26 | $43.36 | $43.68 | $43.14 | $43.24 | $38.85 | 1,047,983 |
2020-02-25 | $43.58 | $43.58 | $42.69 | $42.71 | $38.38 | 1,105,449 |
2020-02-24 | $42.97 | $43.33 | $42.90 | $43.08 | $38.71 | 333,652 |
2020-02-21 | $44.60 | $44.82 | $44.46 | $44.63 | $40.10 | 222,944 |
2020-02-20 | $44.90 | $44.98 | $44.49 | $44.66 | $40.13 | 253,597 |
2020-02-19 | $45.30 | $45.39 | $45.22 | $45.29 | $40.69 | 104,359 |
2020-02-18 | $45.09 | $45.22 | $45.05 | $45.15 | $40.57 | 278,188 |
2020-02-14 | $45.53 | $45.58 | $45.16 | $45.39 | $40.78 | 159,159 |
2020-02-13 | $45.45 | $45.50 | $45.17 | $45.21 | $40.62 | 1,483,894 |
2020-02-12 | $45.67 | $45.89 | $45.67 | $45.88 | $41.22 | 578,543 |
2020-02-11 | $45.39 | $45.61 | $45.33 | $45.46 | $40.85 | 203,287 |
2020-02-10 | $44.75 | $44.98 | $44.71 | $44.94 | $40.38 | 124,493 |
2020-02-07 | $45.00 | $45.04 | $44.74 | $44.81 | $40.26 | 145,558 |
2020-02-06 | $45.71 | $45.74 | $45.42 | $45.46 | $40.85 | 125,519 |
2020-02-05 | $45.70 | $45.70 | $45.32 | $45.38 | $40.78 | 121,312 |
2020-02-04 | $45.11 | $45.25 | $45.02 | $45.07 | $40.50 | 155,612 |
2020-02-03 | $44.10 | $44.24 | $44.03 | $44.09 | $39.62 | 463,098 |
2020-01-31 | $44.50 | $44.53 | $44.04 | $44.24 | $39.75 | 358,817 |
2020-01-30 | $44.82 | $45.08 | $44.45 | $45.07 | $40.50 | 285,346 |
2020-01-29 | $45.92 | $46.00 | $45.74 | $45.78 | $41.13 | 147,257 |
2020-01-28 | $45.68 | $45.81 | $45.50 | $45.75 | $41.11 | 129,408 |
2020-01-27 | $45.45 | $45.88 | $45.35 | $45.65 | $41.02 | 206,860 |
2020-01-24 | $47.42 | $47.42 | $46.84 | $47.07 | $42.29 | 194,362 |
2020-01-23 | $47.13 | $47.40 | $46.80 | $47.35 | $42.55 | 140,813 |
2020-01-22 | $47.71 | $47.77 | $47.59 | $47.66 | $42.82 | 203,189 |
2020-01-21 | $47.50 | $47.66 | $47.32 | $47.40 | $42.59 | 184,674 |
2020-01-17 | $48.27 | $48.46 | $48.22 | $48.44 | $43.52 | 158,617 |
2020-01-16 | $48.08 | $48.29 | $48.08 | $48.26 | $43.36 | 233,204 |
2020-01-15 | $48.19 | $48.24 | $47.79 | $47.87 | $43.01 | 1,402,628 |
2020-01-14 | $48.07 | $48.24 | $48.06 | $48.19 | $43.30 | 145,748 |
2020-01-13 | $47.87 | $48.27 | $47.73 | $48.27 | $43.37 | 225,734 |
2020-01-10 | $47.74 | $47.81 | $47.60 | $47.62 | $42.79 | 151,470 |
2020-01-09 | $47.59 | $47.60 | $47.46 | $47.55 | $42.72 | 173,547 |
2020-01-08 | $47.12 | $47.58 | $47.05 | $47.33 | $42.53 | 209,925 |
2020-01-07 | $47.28 | $47.37 | $47.23 | $47.34 | $42.54 | 126,687 |
2020-01-06 | $47.11 | $47.41 | $47.11 | $47.37 | $42.56 | 164,753 |
2020-01-03 | $47.75 | $47.93 | $47.64 | $47.69 | $42.85 | 141,014 |
2020-01-02 | $48.11 | $48.45 | $48.11 | $48.43 | $43.52 | 171,941 |
2019-12-31 | $47.65 | $47.85 | $47.61 | $47.82 | $42.97 | 135,605 |
2019-12-30 | $47.78 | $47.83 | $47.50 | $47.54 | $42.72 | 158,228 |
2019-12-27 | $47.65 | $47.69 | $47.50 | $47.69 | $42.85 | 278,985 |
2019-12-26 | $47.39 | $47.52 | $47.39 | $47.52 | $42.70 | 210,236 |
2019-12-24 | $47.02 | $47.15 | $47.02 | $47.07 | $42.29 | 96,956 |
2019-12-23 | $46.97 | $47.08 | $46.91 | $47.08 | $42.30 | 460,574 |
2019-12-20 | $47.62 | $47.63 | $47.46 | $47.53 | $42.36 | 324,960 |
2019-12-19 | $47.51 | $47.68 | $47.46 | $47.64 | $42.46 | 208,039 |
2019-12-18 | $47.55 | $47.64 | $47.37 | $47.64 | $42.46 | 676,248 |
2019-12-17 | $47.30 | $47.47 | $47.28 | $47.41 | $42.26 | 162,155 |
2019-12-16 | $47.09 | $47.30 | $47.09 | $47.18 | $42.05 | 150,194 |
2019-12-13 | $46.68 | $47.00 | $46.54 | $46.60 | $41.53 | 265,108 |
2019-12-12 | $46.13 | $46.87 | $46.13 | $46.78 | $41.69 | 187,554 |
2019-12-11 | $45.85 | $46.20 | $45.82 | $46.10 | $41.09 | 387,117 |
2019-12-10 | $45.63 | $45.73 | $45.52 | $45.66 | $40.70 | 135,679 |
2019-12-09 | $45.63 | $45.77 | $45.56 | $45.58 | $40.63 | 126,580 |
2019-12-06 | $45.68 | $45.77 | $45.64 | $45.74 | $40.77 | 167,456 |
2019-12-05 | $45.44 | $45.59 | $45.39 | $45.54 | $40.59 | 106,019 |
2019-12-04 | $45.45 | $45.51 | $45.38 | $45.47 | $40.53 | 186,801 |
2019-12-03 | $45.07 | $45.21 | $44.92 | $45.19 | $40.28 | 177,900 |
2019-12-02 | $45.29 | $45.31 | $45.20 | $45.29 | $40.37 | 134,225 |
2019-11-29 | $45.41 | $45.56 | $45.35 | $45.41 | $40.47 | 112,680 |
2019-11-27 | $45.75 | $45.87 | $45.72 | $45.77 | $40.79 | 113,995 |
2019-11-26 | $45.68 | $45.84 | $45.61 | $45.80 | $40.82 | 171,244 |
2019-11-25 | $45.71 | $45.93 | $45.71 | $45.86 | $40.87 | 162,476 |
2019-11-22 | $45.56 | $45.56 | $45.33 | $45.44 | $40.50 | 328,942 |
2019-11-21 | $45.48 | $45.53 | $45.34 | $45.53 | $40.58 | 296,734 |
2019-11-20 | $45.53 | $45.69 | $45.31 | $45.47 | $40.53 | 163,971 |
2019-11-19 | $45.78 | $45.78 | $45.50 | $45.66 | $40.70 | 125,509 |
2019-11-18 | $45.48 | $45.63 | $45.41 | $45.50 | $40.55 | 167,902 |
2019-11-15 | $45.42 | $45.57 | $45.37 | $45.51 | $40.56 | 165,087 |
2019-11-14 | $45.08 | $45.24 | $45.01 | $45.18 | $40.27 | 104,554 |
2019-11-13 | $45.14 | $45.28 | $45.10 | $45.26 | $40.34 | 112,457 |
2019-11-12 | $45.64 | $45.64 | $45.35 | $45.41 | $40.47 | 273,105 |
2019-11-11 | $45.62 | $45.81 | $45.50 | $45.75 | $40.78 | 98,103 |
2019-11-08 | $46.15 | $46.29 | $46.10 | $46.15 | $41.13 | 145,411 |
2019-11-07 | $46.42 | $46.57 | $46.36 | $46.42 | $41.37 | 146,013 |
2019-11-06 | $46.27 | $46.29 | $46.07 | $46.19 | $41.17 | 177,749 |
2019-11-05 | $46.43 | $46.43 | $46.17 | $46.29 | $41.26 | 177,846 |
2019-11-04 | $46.28 | $46.45 | $46.15 | $46.15 | $41.13 | 139,363 |
2019-11-01 | $45.69 | $45.91 | $45.65 | $45.89 | $40.90 | 208,437 |
2019-10-31 | $45.51 | $45.51 | $45.29 | $45.49 | $40.54 | 252,187 |
2019-10-30 | $45.48 | $45.74 | $45.29 | $45.71 | $40.74 | 101,089 |
2019-10-29 | $45.76 | $45.88 | $45.71 | $45.78 | $40.80 | 126,538 |
2019-10-28 | $45.90 | $46.10 | $45.88 | $46.05 | $41.04 | 223,677 |
2019-10-25 | $45.73 | $45.89 | $45.62 | $45.87 | $40.88 | 486,771 |
2019-10-24 | $45.97 | $45.97 | $45.73 | $45.82 | $40.84 | 168,155 |
2019-10-23 | $45.75 | $45.97 | $45.74 | $45.90 | $40.91 | 132,986 |
2019-10-22 | $45.86 | $46.09 | $45.85 | $45.91 | $40.92 | 144,022 |
2019-10-21 | $45.62 | $45.92 | $45.57 | $45.89 | $40.90 | 237,385 |
2019-10-18 | $45.58 | $45.68 | $45.43 | $45.58 | $40.63 | 387,018 |
2019-10-17 | $45.55 | $45.68 | $45.49 | $45.49 | $40.54 | 199,675 |
2019-10-16 | $45.16 | $45.41 | $45.10 | $45.37 | $40.44 | 108,682 |
2019-10-15 | $45.08 | $45.32 | $45.04 | $45.21 | $40.30 | 114,715 |
2019-10-14 | $45.20 | $45.27 | $45.11 | $45.13 | $40.22 | 271,816 |
2019-10-11 | $45.16 | $45.50 | $45.16 | $45.21 | $40.30 | 237,338 |
2019-10-10 | $44.43 | $44.82 | $44.43 | $44.74 | $39.88 | 184,568 |
2019-10-09 | $44.45 | $44.56 | $44.35 | $44.43 | $39.60 | 345,551 |
2019-10-08 | $44.27 | $44.35 | $44.14 | $44.19 | $39.39 | 221,872 |
2019-10-07 | $44.59 | $44.65 | $44.38 | $44.45 | $39.62 | 147,960 |
2019-10-04 | $44.40 | $44.74 | $44.33 | $44.70 | $39.84 | 169,363 |
2019-10-03 | $44.09 | $44.47 | $44.07 | $44.39 | $39.56 | 185,810 |
2019-10-02 | $44.00 | $44.03 | $43.81 | $43.95 | $39.17 | 368,082 |
2019-10-01 | $44.27 | $44.27 | $43.98 | $44.02 | $39.23 | 246,020 |
2019-09-30 | $44.31 | $44.52 | $44.25 | $44.30 | $39.48 | 193,274 |
2019-09-27 | $44.52 | $44.55 | $43.97 | $44.11 | $39.31 | 216,833 |
2019-09-26 | $44.65 | $44.65 | $44.36 | $44.55 | $39.71 | 481,345 |
2019-09-25 | $44.43 | $44.71 | $44.28 | $44.63 | $39.78 | 188,752 |
2019-09-24 | $45.01 | $45.04 | $44.64 | $44.70 | $39.84 | 144,032 |
2019-09-23 | $45.71 | $45.97 | $45.71 | $45.87 | $40.21 | 185,332 |
2019-09-20 | $46.13 | $46.17 | $45.71 | $45.83 | $40.17 | 160,679 |
2019-09-19 | $46.13 | $46.30 | $45.95 | $46.05 | $40.37 | 101,865 |
2019-09-18 | $46.16 | $46.24 | $45.85 | $46.17 | $40.47 | 141,647 |
2019-09-17 | $45.95 | $46.35 | $45.94 | $46.29 | $40.58 | 76,127 |
2019-09-16 | $46.38 | $46.57 | $46.30 | $46.34 | $40.62 | 113,755 |
2019-09-13 | $46.72 | $46.87 | $46.68 | $46.68 | $40.92 | 195,120 |
2019-09-12 | $46.39 | $46.67 | $46.29 | $46.44 | $40.71 | 171,383 |
2019-09-11 | $45.80 | $46.03 | $45.77 | $46.00 | $40.32 | 214,342 |
2019-09-10 | $45.63 | $45.83 | $45.54 | $45.76 | $40.11 | 160,100 |
2019-09-09 | $45.71 | $45.72 | $45.52 | $45.61 | $39.98 | 135,409 |
2019-09-06 | $45.71 | $45.80 | $45.62 | $45.64 | $40.01 | 165,679 |
2019-09-05 | $45.59 | $45.73 | $45.51 | $45.52 | $39.90 | 288,320 |
2019-09-04 | $45.09 | $45.33 | $45.07 | $45.26 | $39.67 | 256,525 |
2019-09-03 | $44.49 | $44.66 | $44.47 | $44.63 | $39.12 | 156,359 |
2019-08-30 | $44.62 | $44.64 | $44.35 | $44.51 | $39.02 | 497,617 |
2019-08-29 | $44.31 | $44.49 | $44.18 | $44.38 | $38.90 | 103,927 |
2019-08-28 | $43.87 | $44.13 | $43.79 | $44.10 | $38.66 | 135,666 |
2019-08-27 | $44.21 | $44.34 | $44.01 | $44.04 | $38.60 | 328,350 |
2019-08-26 | $44.03 | $44.03 | $43.85 | $43.97 | $38.54 | 360,951 |
2019-08-23 | $44.33 | $44.68 | $43.74 | $43.84 | $38.43 | 568,107 |
2019-08-22 | $44.68 | $44.78 | $44.49 | $44.51 | $39.02 | 254,418 |
2019-08-21 | $44.83 | $45.02 | $44.80 | $44.91 | $39.37 | 481,517 |
2019-08-20 | $44.37 | $44.51 | $44.27 | $44.40 | $38.92 | 217,157 |
2019-08-19 | $44.72 | $44.75 | $44.35 | $44.37 | $38.89 | 81,392 |
2019-08-16 | $44.09 | $44.28 | $44.03 | $44.25 | $38.79 | 303,238 |
2019-08-15 | $43.83 | $43.95 | $43.60 | $43.84 | $38.43 | 762,772 |
2019-08-14 | $43.90 | $43.98 | $43.52 | $43.59 | $38.21 | 410,569 |
2019-08-13 | $43.87 | $44.95 | $43.86 | $44.63 | $39.12 | 122,146 |
2019-08-12 | $44.06 | $44.31 | $43.99 | $44.11 | $38.67 | 101,443 |
2019-08-09 | $44.61 | $44.70 | $44.30 | $44.58 | $39.08 | 349,596 |
2019-08-08 | $44.65 | $45.03 | $44.60 | $44.95 | $39.40 | 439,305 |
2019-08-07 | $43.79 | $44.42 | $43.62 | $44.36 | $38.89 | 570,925 |
2019-08-06 | $44.24 | $44.40 | $43.90 | $44.09 | $38.65 | 1,634,540 |
2019-08-05 | $43.92 | $43.99 | $43.34 | $43.45 | $38.09 | 285,038 |
2019-08-02 | $45.33 | $45.40 | $44.94 | $45.05 | $39.49 | 318,237 |
2019-08-01 | $46.26 | $46.55 | $45.36 | $45.42 | $39.81 | 277,027 |
2019-07-31 | $46.81 | $46.96 | $46.10 | $46.38 | $40.66 | 429,102 |
2019-07-30 | $46.78 | $46.91 | $46.55 | $46.74 | $40.97 | 237,776 |
2019-07-29 | $47.02 | $47.10 | $46.86 | $47.08 | $41.27 | 129,520 |
2019-07-26 | $47.18 | $47.29 | $47.08 | $47.25 | $41.42 | 138,536 |
2019-07-25 | $47.27 | $47.32 | $46.97 | $47.08 | $41.27 | 176,589 |
2019-07-24 | $47.33 | $47.50 | $47.33 | $47.44 | $41.59 | 233,713 |
2019-07-23 | $47.53 | $47.64 | $47.26 | $47.33 | $41.49 | 310,261 |
2019-07-22 | $47.59 | $47.67 | $47.50 | $47.52 | $41.66 | 291,348 |
2019-07-19 | $47.85 | $47.86 | $47.42 | $47.50 | $41.64 | 296,550 |
2019-07-18 | $47.46 | $47.84 | $47.46 | $47.78 | $41.88 | 244,062 |
2019-07-17 | $47.51 | $47.62 | $47.39 | $47.55 | $41.68 | 233,390 |
2019-07-16 | $47.60 | $47.71 | $47.47 | $47.50 | $41.64 | 191,058 |
2019-07-15 | $47.58 | $47.66 | $47.54 | $47.60 | $41.73 | 281,309 |
2019-07-12 | $47.50 | $47.59 | $47.35 | $47.56 | $41.69 | 82,887 |
2019-07-11 | $47.58 | $47.58 | $47.31 | $47.36 | $41.52 | 312,012 |
2019-07-10 | $47.40 | $47.56 | $47.32 | $47.44 | $41.59 | 411,063 |
2019-07-09 | $46.85 | $47.08 | $46.85 | $47.04 | $41.23 | 212,811 |
2019-07-08 | $47.07 | $47.19 | $47.02 | $47.17 | $41.35 | 196,272 |
2019-07-05 | $47.35 | $47.36 | $47.09 | $47.32 | $41.48 | 164,976 |
2019-07-03 | $47.45 | $47.62 | $47.45 | $47.61 | $41.73 | 324,154 |
2019-07-02 | $47.48 | $47.58 | $47.41 | $47.58 | $41.71 | 178,151 |
2019-07-01 | $47.70 | $47.79 | $47.29 | $47.40 | $41.55 | 260,580 |
2019-06-28 | $47.07 | $47.12 | $46.90 | $47.05 | $41.24 | 168,501 |
2019-06-27 | $46.85 | $47.02 | $46.78 | $46.94 | $41.15 | 984,588 |
2019-06-26 | $46.44 | $46.79 | $46.44 | $46.64 | $40.88 | 897,333 |
2019-06-25 | $46.28 | $46.45 | $46.14 | $46.22 | $40.52 | 579,494 |
2019-06-24 | $46.38 | $46.47 | $46.26 | $46.37 | $40.65 | 92,068 |
2019-06-21 | $47.05 | $47.14 | $46.95 | $47.00 | $40.63 | 56,079 |
2019-06-20 | $47.34 | $47.46 | $46.98 | $47.22 | $40.82 | 57,547 |
2019-06-19 | $46.22 | $46.69 | $46.17 | $46.56 | $40.25 | 45,763 |
2019-06-18 | $45.68 | $46.28 | $45.68 | $46.21 | $39.94 | 77,487 |
2019-06-17 | $45.32 | $45.47 | $45.30 | $45.30 | $39.16 | 55,811 |
2019-06-14 | $45.44 | $45.44 | $45.25 | $45.29 | $39.15 | 41,070 |
2019-06-13 | $45.74 | $45.83 | $45.53 | $45.68 | $39.48 | 110,199 |
2019-06-12 | $45.68 | $45.74 | $45.50 | $45.56 | $39.38 | 53,775 |
2019-06-11 | $46.09 | $46.20 | $45.96 | $46.01 | $39.77 | 225,679 |
2019-06-10 | $45.61 | $45.83 | $45.60 | $45.68 | $39.48 | 43,452 |
2019-06-07 | $45.21 | $45.68 | $45.21 | $45.35 | $39.20 | 86,239 |
2019-06-06 | $44.95 | $45.10 | $44.88 | $45.03 | $38.92 | 47,433 |
2019-06-05 | $45.22 | $45.26 | $44.95 | $45.06 | $38.95 | 58,343 |
2019-06-04 | $44.98 | $45.27 | $44.82 | $45.23 | $39.10 | 56,108 |
2019-06-03 | $45.06 | $45.18 | $44.93 | $45.08 | $38.97 | 97,796 |
2019-05-31 | $44.54 | $44.98 | $44.51 | $44.92 | $38.83 | 134,356 |
2019-05-30 | $44.47 | $44.69 | $44.47 | $44.59 | $38.54 | 52,446 |
2019-05-29 | $44.08 | $44.42 | $44.03 | $44.39 | $38.37 | 57,907 |
2019-05-28 | $44.33 | $44.38 | $44.07 | $44.14 | $38.15 | 60,531 |
2019-05-24 | $44.04 | $44.16 | $43.76 | $43.86 | $37.91 | 58,329 |
2019-05-23 | $43.76 | $43.85 | $43.57 | $43.80 | $37.86 | 109,304 |
2019-05-22 | $44.40 | $44.45 | $44.28 | $44.32 | $38.31 | 64,332 |
2019-05-21 | $44.30 | $44.47 | $44.17 | $44.45 | $38.42 | 48,547 |
2019-05-20 | $44.01 | $44.12 | $43.90 | $43.98 | $38.02 | 128,880 |
2019-05-17 | $44.33 | $44.51 | $44.10 | $44.21 | $38.21 | 58,164 |
2019-05-16 | $45.24 | $45.52 | $45.06 | $45.15 | $39.03 | 55,750 |
2019-05-15 | $44.91 | $45.44 | $44.91 | $45.32 | $39.17 | 71,697 |
2019-05-14 | $45.07 | $45.22 | $45.01 | $45.05 | $38.94 | 114,128 |
2019-05-13 | $44.96 | $44.96 | $44.51 | $44.60 | $38.55 | 111,491 |
2019-05-10 | $46.05 | $46.38 | $45.68 | $46.29 | $40.01 | 56,915 |
2019-05-09 | $45.66 | $46.04 | $45.33 | $45.87 | $39.65 | 222,583 |
2019-05-08 | $46.53 | $46.72 | $46.40 | $46.42 | $40.12 | 97,455 |
2019-05-07 | $46.72 | $46.74 | $46.22 | $46.43 | $40.13 | 110,892 |
2019-05-06 | $46.67 | $47.06 | $46.62 | $47.05 | $40.67 | 87,909 |
2019-05-03 | $47.89 | $48.09 | $47.86 | $48.05 | $41.53 | 73,858 |
2019-05-02 | $47.59 | $47.69 | $47.28 | $47.51 | $41.07 | 94,708 |
2019-05-01 | $47.81 | $48.15 | $47.41 | $47.41 | $40.98 | 243,803 |
2019-04-30 | $47.66 | $47.84 | $47.50 | $47.81 | $41.33 | 233,665 |
2019-04-29 | $47.64 | $47.73 | $47.55 | $47.58 | $41.13 | 108,755 |
2019-04-26 | $47.76 | $47.98 | $47.71 | $47.87 | $41.38 | 85,551 |
2019-04-25 | $47.63 | $47.80 | $47.47 | $47.73 | $41.26 | 100,311 |
2019-04-24 | $48.18 | $48.25 | $47.79 | $47.92 | $41.42 | 95,263 |
2019-04-23 | $48.22 | $48.39 | $48.13 | $48.37 | $41.81 | 382,756 |
2019-04-22 | $48.43 | $48.54 | $48.36 | $48.52 | $41.94 | 61,742 |
2019-04-18 | $48.59 | $48.67 | $48.39 | $48.62 | $42.03 | 180,925 |
2019-04-17 | $48.98 | $48.98 | $48.69 | $48.75 | $42.14 | 69,790 |
2019-04-16 | $48.59 | $48.76 | $48.58 | $48.67 | $42.07 | 86,548 |
2019-04-15 | $48.51 | $48.51 | $48.33 | $48.43 | $41.86 | 70,740 |
2019-04-12 | $48.68 | $48.78 | $48.56 | $48.65 | $42.05 | 50,120 |
2019-04-11 | $48.43 | $48.47 | $48.17 | $48.23 | $41.69 | 51,819 |
2019-04-10 | $48.73 | $48.88 | $48.71 | $48.79 | $42.17 | 102,866 |
2019-04-09 | $48.60 | $48.63 | $48.47 | $48.49 | $41.91 | 69,171 |
2019-04-08 | $48.42 | $48.62 | $48.36 | $48.53 | $41.95 | 125,952 |
2019-04-05 | $48.50 | $48.72 | $48.42 | $48.65 | $42.05 | 114,777 |
2019-04-04 | $48.15 | $48.49 | $48.12 | $48.46 | $41.89 | 106,807 |
2019-04-03 | $48.04 | $48.38 | $48.04 | $48.13 | $41.60 | 108,947 |
2019-04-02 | $47.91 | $47.95 | $47.62 | $47.78 | $41.30 | 79,530 |
2019-04-01 | $47.78 | $48.02 | $47.71 | $47.94 | $41.44 | 146,928 |
2019-03-29 | $47.10 | $47.21 | $46.97 | $47.11 | $40.72 | 49,695 |
2019-03-28 | $46.54 | $46.70 | $46.34 | $46.64 | $40.31 | 50,420 |
2019-03-27 | $46.67 | $46.80 | $46.37 | $46.52 | $40.21 | 91,819 |
2019-03-26 | $46.84 | $47.00 | $46.71 | $46.89 | $40.53 | 40,139 |
2019-03-25 | $46.65 | $47.00 | $46.59 | $46.82 | $40.38 | 51,286 |
2019-03-22 | $47.24 | $47.38 | $46.60 | $46.64 | $40.23 | 81,669 |
2019-03-21 | $47.73 | $47.89 | $47.59 | $47.89 | $41.31 | 103,724 |
2019-03-20 | $47.64 | $48.21 | $47.42 | $47.91 | $41.32 | 88,253 |
2019-03-19 | $47.86 | $47.92 | $47.70 | $47.77 | $41.20 | 98,131 |
2019-03-18 | $47.68 | $47.82 | $47.59 | $47.79 | $41.22 | 113,684 |
2019-03-15 | $47.15 | $47.40 | $47.06 | $47.36 | $40.85 | 105,437 |
2019-03-14 | $46.79 | $46.79 | $46.62 | $46.70 | $40.28 | 78,278 |
2019-03-13 | $47.01 | $47.07 | $46.92 | $46.99 | $40.53 | 76,677 |
2019-03-12 | $46.76 | $46.97 | $46.76 | $46.85 | $40.41 | 73,857 |
2019-03-11 | $46.40 | $46.76 | $46.40 | $46.73 | $40.31 | 98,018 |
2019-03-08 | $45.87 | $46.04 | $45.80 | $46.04 | $39.71 | 83,909 |
2019-03-07 | $46.59 | $46.65 | $46.06 | $46.12 | $39.78 | 90,211 |
2019-03-06 | $47.13 | $47.13 | $46.80 | $46.80 | $40.37 | 38,157 |
2019-03-05 | $46.87 | $47.15 | $46.80 | $47.07 | $40.60 | 57,654 |
2019-03-04 | $46.91 | $46.91 | $46.38 | $46.66 | $40.25 | 101,283 |
2019-03-01 | $46.68 | $46.71 | $46.44 | $46.56 | $40.16 | 91,577 |
2019-02-28 | $46.60 | $46.60 | $46.25 | $46.37 | $40.00 | 48,693 |
2019-02-27 | $46.92 | $46.99 | $46.70 | $46.83 | $40.39 | 50,443 |
2019-02-26 | $47.07 | $47.32 | $47.02 | $47.21 | $40.72 | 56,682 |
2019-02-25 | $47.33 | $47.58 | $47.27 | $47.31 | $40.81 | 75,320 |
2019-02-22 | $46.75 | $47.00 | $46.69 | $46.82 | $40.38 | 94,730 |
2019-02-21 | $46.49 | $46.49 | $46.27 | $46.45 | $40.06 | 90,003 |
2019-02-20 | $46.53 | $46.79 | $46.45 | $46.55 | $40.15 | 129,227 |
2019-02-19 | $45.88 | $46.50 | $45.88 | $46.36 | $39.99 | 163,470 |
2019-02-15 | $45.87 | $46.03 | $45.82 | $46.03 | $39.70 | 93,662 |
2019-02-14 | $45.58 | $46.03 | $45.50 | $45.90 | $39.59 | 101,938 |
2019-02-13 | $46.00 | $46.06 | $45.65 | $45.74 | $39.45 | 156,357 |
2019-02-12 | $45.90 | $46.09 | $45.87 | $45.96 | $39.64 | 93,708 |
2019-02-11 | $45.78 | $45.80 | $45.60 | $45.66 | $39.38 | 53,431 |
2019-02-08 | $45.93 | $46.02 | $45.71 | $45.96 | $39.64 | 478,851 |
2019-02-07 | $46.12 | $46.26 | $45.64 | $46.04 | $39.71 | 75,544 |
2019-02-06 | $46.75 | $46.75 | $46.25 | $46.38 | $40.00 | 256,578 |
2019-02-05 | $46.37 | $46.89 | $46.30 | $46.84 | $40.40 | 215,072 |
2019-02-04 | $46.00 | $46.35 | $45.95 | $46.24 | $39.88 | 106,476 |
2019-02-01 | $46.02 | $46.21 | $46.01 | $46.13 | $39.79 | 72,132 |
2019-01-31 | $46.14 | $46.36 | $46.05 | $46.29 | $39.93 | 124,584 |
2019-01-30 | $45.28 | $46.03 | $45.09 | $45.91 | $39.60 | 91,781 |
2019-01-29 | $45.12 | $45.18 | $44.97 | $45.05 | $38.86 | 75,835 |
2019-01-28 | $44.82 | $45.06 | $44.75 | $45.05 | $38.86 | 140,282 |
2019-01-25 | $45.13 | $45.43 | $45.13 | $45.33 | $39.10 | 306,023 |
2019-01-24 | $44.58 | $44.97 | $44.58 | $44.89 | $38.72 | 147,424 |
2019-01-23 | $44.40 | $44.51 | $44.21 | $44.50 | $38.38 | 75,953 |
2019-01-22 | $44.02 | $44.15 | $43.70 | $43.85 | $37.82 | 132,685 |
2019-01-18 | $44.43 | $44.57 | $44.35 | $44.51 | $38.39 | 114,104 |
2019-01-17 | $43.92 | $44.47 | $43.92 | $44.34 | $38.24 | 174,680 |
2019-01-16 | $44.11 | $44.50 | $44.11 | $44.40 | $38.30 | 216,134 |
2019-01-15 | $43.74 | $43.98 | $43.70 | $43.85 | $37.82 | 89,366 |
2019-01-14 | $43.30 | $43.75 | $43.30 | $43.56 | $37.57 | 146,284 |
2019-01-11 | $43.54 | $43.76 | $43.46 | $43.72 | $37.71 | 77,508 |
2019-01-10 | $43.28 | $43.85 | $43.28 | $43.81 | $37.79 | 210,004 |
2019-01-09 | $43.06 | $43.49 | $43.03 | $43.32 | $37.37 | 129,519 |
2019-01-08 | $42.75 | $42.93 | $42.59 | $42.83 | $36.94 | 61,652 |
2019-01-07 | $42.72 | $42.92 | $42.56 | $42.72 | $36.85 | 69,528 |
2019-01-04 | $41.98 | $42.79 | $41.98 | $42.72 | $36.85 | 135,357 |
2019-01-03 | $41.75 | $41.78 | $41.38 | $41.50 | $35.80 | 117,309 |
2019-01-02 | $41.65 | $42.15 | $41.65 | $42.15 | $36.36 | 153,764 |
2018-12-31 | $42.25 | $42.34 | $41.83 | $41.89 | $36.13 | 312,791 |
2018-12-28 | $42.00 | $42.17 | $41.83 | $41.92 | $36.16 | 200,717 |
2018-12-27 | $41.34 | $41.76 | $41.11 | $41.76 | $36.02 | 257,613 |
2018-12-26 | $41.20 | $41.87 | $41.04 | $41.87 | $36.11 | 220,569 |
2018-12-24 | $41.35 | $41.74 | $41.19 | $41.22 | $35.55 | 98,017 |
2018-12-21 | $42.04 | $42.29 | $41.54 | $41.65 | $35.66 | 280,783 |
2018-12-20 | $42.27 | $42.49 | $41.87 | $42.15 | $36.09 | 361,041 |
2018-12-19 | $42.42 | $42.81 | $41.44 | $41.72 | $35.72 | 246,997 |
2018-12-18 | $42.27 | $42.53 | $42.17 | $42.28 | $36.20 | 216,758 |
2018-12-17 | $42.44 | $42.59 | $42.01 | $42.08 | $36.03 | 188,912 |
2018-12-14 | $42.59 | $42.89 | $42.53 | $42.60 | $36.47 | 84,746 |
2018-12-13 | $43.09 | $43.28 | $42.94 | $43.05 | $36.86 | 96,626 |
2018-12-12 | $42.97 | $43.27 | $42.93 | $43.00 | $36.81 | 124,011 |
2018-12-11 | $42.66 | $42.72 | $42.16 | $42.47 | $36.36 | 102,571 |
2018-12-10 | $42.26 | $42.41 | $41.77 | $42.22 | $36.15 | 178,946 |
2018-12-07 | $43.10 | $43.39 | $42.38 | $42.44 | $36.33 | 114,222 |
2018-12-06 | $42.51 | $43.37 | $42.47 | $43.26 | $37.04 | 537,900 |
2018-12-04 | $44.24 | $44.41 | $43.46 | $43.49 | $37.23 | 183,315 |
2018-12-03 | $44.29 | $44.39 | $43.98 | $44.15 | $37.80 | 99,294 |
2018-11-30 | $43.19 | $43.32 | $43.05 | $43.28 | $37.05 | 86,775 |
2018-11-29 | $43.31 | $43.59 | $43.20 | $43.35 | $37.11 | 99,614 |
2018-11-28 | $42.97 | $43.69 | $42.74 | $43.68 | $37.40 | 177,375 |
2018-11-27 | $42.39 | $42.71 | $42.34 | $42.71 | $36.57 | 109,959 |
2018-11-26 | $42.59 | $42.74 | $42.33 | $42.47 | $36.36 | 63,853 |
2018-11-23 | $42.12 | $42.32 | $42.11 | $42.13 | $36.07 | 32,146 |
2018-11-21 | $42.66 | $42.97 | $42.65 | $42.65 | $36.51 | 92,579 |
2018-11-20 | $42.14 | $42.25 | $41.78 | $41.87 | $35.85 | 451,496 |
2018-11-19 | $42.94 | $43.12 | $42.60 | $42.74 | $36.59 | 77,571 |
2018-11-16 | $42.64 | $43.33 | $42.64 | $43.20 | $36.99 | 84,437 |
2018-11-15 | $42.27 | $43.15 | $42.27 | $43.01 | $36.82 | 81,280 |
2018-11-14 | $42.24 | $42.38 | $41.80 | $42.01 | $35.97 | 93,716 |
2018-11-13 | $41.86 | $42.23 | $41.71 | $41.97 | $35.93 | 62,085 |
2018-11-12 | $41.93 | $41.93 | $41.47 | $41.54 | $35.56 | 77,938 |
2018-11-09 | $42.16 | $42.19 | $41.82 | $42.04 | $35.99 | 78,971 |
2018-11-08 | $42.83 | $43.02 | $42.33 | $42.48 | $36.37 | 118,076 |
2018-11-07 | $43.07 | $43.43 | $42.91 | $43.39 | $37.15 | 111,861 |
2018-11-06 | $42.54 | $42.67 | $42.32 | $42.52 | $36.40 | 132,000 |
2018-11-05 | $42.58 | $42.85 | $42.57 | $42.81 | $36.65 | 59,618 |
2018-11-02 | $42.76 | $42.87 | $42.19 | $42.51 | $36.39 | 106,760 |
2018-11-01 | $41.80 | $42.48 | $41.64 | $42.41 | $36.31 | 111,391 |
2018-10-31 | $41.17 | $41.29 | $40.95 | $41.04 | $35.14 | 291,511 |
2018-10-30 | $40.39 | $40.86 | $40.39 | $40.84 | $34.96 | 112,156 |
2018-10-29 | $41.01 | $41.02 | $39.79 | $40.12 | $34.35 | 186,727 |
2018-10-26 | $40.63 | $41.20 | $40.47 | $40.84 | $34.96 | 239,570 |
2018-10-25 | $41.00 | $41.53 | $40.85 | $41.28 | $35.34 | 102,869 |
2018-10-24 | $41.67 | $41.74 | $40.65 | $40.69 | $34.84 | 89,702 |
2018-10-23 | $41.20 | $41.89 | $41.01 | $41.76 | $35.75 | 91,677 |
2018-10-22 | $42.32 | $42.39 | $42.06 | $42.13 | $36.07 | 129,456 |
2018-10-19 | $41.73 | $41.99 | $41.64 | $41.83 | $35.81 | 254,137 |
2018-10-18 | $41.97 | $42.05 | $41.34 | $41.42 | $35.46 | 125,171 |
2018-10-17 | $42.53 | $42.66 | $42.25 | $42.38 | $36.28 | 76,059 |
2018-10-16 | $42.42 | $42.94 | $42.34 | $42.88 | $36.71 | 133,758 |
2018-10-15 | $42.06 | $42.21 | $41.95 | $41.99 | $35.95 | 68,153 |
2018-10-12 | $42.33 | $42.34 | $41.74 | $42.15 | $36.09 | 159,126 |
2018-10-11 | $41.67 | $41.90 | $41.11 | $41.37 | $35.42 | 217,891 |
2018-10-10 | $43.09 | $43.09 | $42.09 | $42.10 | $36.04 | 253,696 |
2018-10-09 | $43.12 | $43.48 | $43.10 | $43.36 | $37.12 | 151,089 |
2018-10-08 | $43.25 | $43.55 | $43.10 | $43.51 | $37.25 | 100,199 |
2018-10-05 | $43.83 | $43.86 | $43.31 | $43.55 | $37.29 | 77,306 |
2018-10-04 | $44.43 | $44.47 | $43.80 | $44.00 | $37.67 | 178,397 |
2018-10-03 | $45.29 | $45.34 | $44.64 | $44.70 | $38.27 | 106,331 |
2018-10-02 | $45.29 | $45.48 | $45.13 | $45.30 | $38.78 | 98,743 |
2018-10-01 | $45.89 | $45.89 | $45.61 | $45.67 | $39.10 | 94,453 |
2018-09-28 | $45.67 | $45.81 | $45.54 | $45.65 | $39.08 | 137,840 |
2018-09-27 | $45.62 | $45.87 | $45.62 | $45.73 | $39.15 | 179,485 |
2018-09-26 | $45.60 | $45.99 | $45.48 | $45.52 | $38.97 | 110,744 |
2018-09-25 | $45.54 | $45.66 | $45.50 | $45.62 | $39.06 | 39,161 |
2018-09-24 | $46.41 | $46.41 | $46.19 | $46.29 | $38.92 | 66,190 |
2018-09-21 | $46.61 | $46.80 | $46.57 | $46.71 | $39.28 | 59,074 |
2018-09-20 | $46.40 | $46.60 | $46.27 | $46.55 | $39.14 | 91,261 |
2018-09-19 | $46.10 | $46.32 | $46.10 | $46.25 | $38.89 | 135,673 |
2018-09-18 | $45.62 | $45.92 | $45.62 | $45.82 | $38.53 | 71,010 |
2018-09-17 | $45.55 | $45.70 | $45.41 | $45.43 | $38.20 | 101,086 |
2018-09-14 | $45.86 | $45.94 | $45.56 | $45.73 | $38.45 | 83,798 |
2018-09-13 | $45.70 | $45.95 | $45.57 | $45.74 | $38.46 | 70,513 |
2018-09-12 | $44.87 | $45.47 | $44.84 | $45.28 | $38.07 | 62,064 |
2018-09-11 | $44.75 | $45.17 | $44.75 | $45.13 | $37.95 | 155,123 |
2018-09-10 | $45.28 | $45.32 | $44.84 | $44.92 | $37.77 | 428,236 |
2018-09-07 | $45.57 | $45.84 | $45.35 | $45.45 | $38.22 | 83,792 |
2018-09-06 | $45.85 | $45.99 | $45.60 | $45.77 | $38.48 | 241,315 |
2018-09-05 | $45.88 | $45.97 | $45.65 | $45.86 | $38.56 | 107,633 |
2018-09-04 | $46.41 | $46.41 | $46.15 | $46.25 | $38.89 | 68,719 |
2018-08-31 | $46.94 | $47.41 | $46.91 | $47.21 | $39.70 | 64,373 |
2018-08-30 | $47.21 | $47.38 | $46.75 | $46.87 | $39.41 | 88,056 |
2018-08-29 | $47.51 | $47.84 | $47.36 | $47.80 | $40.19 | 83,408 |
2018-08-28 | $47.72 | $47.95 | $47.53 | $47.59 | $40.02 | 55,192 |
2018-08-27 | $47.50 | $47.87 | $47.48 | $47.71 | $40.12 | 38,390 |
2018-08-24 | $46.87 | $47.17 | $46.83 | $47.13 | $39.63 | 61,465 |
2018-08-23 | $46.79 | $46.89 | $46.44 | $46.49 | $39.09 | 105,321 |
2018-08-22 | $46.89 | $47.15 | $46.83 | $47.12 | $39.62 | 51,224 |
2018-08-21 | $46.76 | $47.16 | $46.76 | $46.92 | $39.45 | 71,833 |
2018-08-20 | $46.22 | $46.31 | $46.08 | $46.26 | $38.90 | 57,988 |
2018-08-17 | $45.75 | $46.35 | $45.68 | $46.27 | $38.91 | 63,383 |
2018-08-16 | $46.06 | $46.27 | $45.99 | $46.05 | $38.72 | 88,604 |
2018-08-15 | $45.70 | $45.83 | $45.32 | $45.67 | $38.40 | 258,551 |
2018-08-14 | $46.74 | $46.93 | $46.69 | $46.81 | $39.36 | 129,989 |
2018-08-13 | $46.65 | $46.76 | $46.26 | $46.36 | $38.98 | 239,750 |
2018-08-10 | $47.41 | $47.60 | $47.18 | $47.32 | $39.79 | 141,355 |
2018-08-09 | $48.30 | $48.44 | $48.15 | $48.17 | $40.50 | 48,775 |
2018-08-08 | $48.17 | $48.34 | $48.07 | $48.27 | $40.59 | 47,692 |
2018-08-07 | $48.23 | $48.44 | $48.21 | $48.23 | $40.55 | 127,806 |
2018-08-06 | $47.74 | $47.88 | $47.67 | $47.81 | $40.20 | 50,232 |
2018-08-03 | $47.96 | $48.23 | $47.92 | $48.11 | $40.45 | 48,916 |
2018-08-02 | $47.67 | $48.03 | $47.61 | $47.96 | $40.33 | 62,686 |
2018-08-01 | $48.63 | $48.73 | $48.50 | $48.50 | $40.78 | 49,636 |
2018-07-31 | $48.49 | $48.85 | $48.49 | $48.79 | $41.02 | 95,810 |
2018-07-30 | $48.65 | $48.70 | $48.54 | $48.56 | $40.83 | 44,474 |
2018-07-27 | $48.78 | $48.95 | $48.51 | $48.65 | $40.91 | 92,695 |
2018-07-26 | $48.59 | $48.69 | $48.47 | $48.54 | $40.81 | 92,963 |
2018-07-25 | $48.63 | $48.94 | $48.50 | $48.94 | $41.15 | 105,118 |
2018-07-24 | $48.26 | $48.50 | $48.16 | $48.27 | $40.59 | 109,652 |
2018-07-23 | $47.54 | $47.63 | $47.45 | $47.63 | $40.05 | 70,267 |
2018-07-20 | $47.62 | $47.84 | $47.62 | $47.79 | $40.18 | 72,265 |
2018-07-19 | $47.22 | $47.53 | $47.11 | $47.30 | $39.77 | 117,858 |
2018-07-18 | $47.64 | $48.00 | $47.60 | $47.93 | $40.30 | 104,384 |
2018-07-17 | $47.56 | $48.03 | $47.56 | $48.00 | $40.36 | 94,720 |
2018-07-16 | $47.63 | $47.71 | $47.50 | $47.66 | $40.07 | 61,584 |
2018-07-13 | $47.73 | $47.93 | $47.66 | $47.87 | $40.25 | 89,915 |
2018-07-12 | $47.67 | $47.86 | $47.59 | $47.77 | $40.17 | 106,477 |
2018-07-11 | $47.24 | $47.41 | $46.93 | $47.10 | $39.60 | 90,811 |
2018-07-10 | $47.78 | $47.91 | $47.68 | $47.90 | $40.28 | 108,083 |
2018-07-09 | $47.75 | $47.86 | $47.59 | $47.84 | $40.23 | 116,985 |
2018-07-06 | $46.93 | $47.46 | $46.92 | $47.27 | $39.75 | 125,295 |
2018-07-05 | $47.03 | $47.06 | $46.65 | $46.78 | $39.33 | 102,178 |
2018-07-03 | $47.37 | $47.45 | $47.14 | $47.14 | $39.64 | 177,642 |
2018-07-02 | $47.05 | $47.31 | $47.01 | $47.26 | $39.74 | 229,490 |
2018-06-29 | $47.71 | $47.78 | $47.53 | $47.69 | $40.10 | 187,536 |
2018-06-28 | $46.83 | $47.00 | $46.62 | $47.00 | $39.52 | 164,198 |
2018-06-27 | $47.44 | $47.55 | $46.78 | $46.87 | $39.41 | 257,084 |
2018-06-26 | $48.00 | $48.04 | $47.78 | $47.85 | $40.23 | 64,809 |
2018-06-25 | $48.07 | $48.30 | $47.73 | $48.05 | $40.40 | 261,539 |
2018-06-22 | $49.50 | $49.53 | $49.14 | $49.29 | $40.90 | 136,331 |
2018-06-21 | $49.44 | $49.44 | $49.01 | $49.08 | $40.73 | 166,513 |
2018-06-20 | $49.85 | $49.88 | $49.63 | $49.63 | $41.18 | 121,228 |
2018-06-19 | $49.32 | $49.70 | $49.23 | $49.64 | $41.19 | 317,370 |
2018-06-18 | $50.25 | $50.28 | $49.90 | $50.19 | $41.65 | 157,990 |
2018-06-15 | $50.98 | $51.16 | $50.67 | $50.95 | $42.28 | 53,296 |
2018-06-14 | $51.56 | $51.67 | $51.16 | $51.19 | $42.48 | 60,503 |
2018-06-13 | $51.97 | $51.97 | $51.37 | $51.53 | $42.76 | 243,694 |
2018-06-12 | $52.08 | $52.14 | $51.74 | $51.89 | $43.06 | 54,493 |
2018-06-11 | $52.16 | $52.28 | $52.05 | $52.09 | $43.22 | 90,951 |
2018-06-08 | $51.92 | $52.21 | $51.80 | $52.14 | $43.27 | 74,179 |
2018-06-07 | $52.49 | $52.49 | $51.74 | $52.03 | $43.17 | 73,403 |
2018-06-06 | $52.42 | $52.80 | $52.42 | $52.76 | $43.78 | 107,045 |
2018-06-05 | $52.22 | $52.22 | $51.94 | $52.02 | $43.17 | 81,487 |
2018-06-04 | $52.47 | $52.57 | $52.38 | $52.51 | $43.57 | 67,664 |
2018-06-01 | $51.89 | $52.16 | $51.86 | $52.09 | $43.22 | 140,130 |
2018-05-31 | $51.66 | $51.82 | $51.46 | $51.67 | $42.88 | 224,875 |
2018-05-30 | $51.27 | $51.75 | $51.21 | $51.69 | $42.89 | 95,284 |
2018-05-29 | $51.55 | $51.65 | $50.87 | $51.12 | $42.42 | 152,652 |
2018-05-25 | $51.92 | $52.22 | $51.89 | $52.08 | $43.22 | 43,278 |
2018-05-24 | $52.05 | $52.12 | $51.56 | $52.04 | $43.18 | 76,805 |
2018-05-23 | $51.81 | $52.42 | $51.79 | $52.36 | $43.45 | 86,673 |
2018-05-22 | $52.37 | $52.48 | $52.21 | $52.33 | $43.42 | 64,439 |
2018-05-21 | $52.04 | $52.22 | $51.92 | $52.08 | $43.22 | 52,000 |
2018-05-18 | $51.69 | $51.75 | $51.55 | $51.68 | $42.88 | 63,975 |
2018-05-17 | $52.10 | $52.15 | $51.68 | $51.84 | $43.02 | 84,517 |
2018-05-16 | $52.32 | $52.56 | $52.27 | $52.47 | $43.54 | 57,447 |
2018-05-15 | $52.14 | $52.14 | $51.79 | $51.93 | $43.09 | 99,056 |
2018-05-14 | $52.95 | $52.95 | $52.56 | $52.61 | $43.66 | 47,471 |
2018-05-11 | $52.68 | $52.79 | $52.43 | $52.52 | $43.58 | 220,784 |
2018-05-10 | $52.04 | $52.61 | $52.04 | $52.53 | $43.59 | 82,482 |
2018-05-09 | $51.76 | $51.82 | $51.41 | $51.62 | $42.83 | 87,189 |
2018-05-08 | $51.55 | $51.62 | $51.30 | $51.62 | $42.83 | 67,076 |
2018-05-07 | $51.79 | $51.90 | $51.52 | $51.70 | $42.90 | 82,166 |
2018-05-04 | $51.58 | $52.25 | $51.51 | $52.16 | $43.28 | 63,094 |
2018-05-03 | $52.04 | $52.08 | $51.34 | $51.92 | $43.08 | 88,650 |
2018-05-02 | $52.37 | $52.49 | $51.85 | $51.90 | $43.07 | 149,462 |
2018-05-01 | $51.92 | $52.11 | $51.30 | $51.92 | $43.08 | 182,381 |
2018-04-30 | $52.76 | $52.89 | $52.24 | $52.24 | $43.35 | 69,528 |
2018-04-27 | $52.58 | $52.76 | $52.41 | $52.72 | $43.75 | 87,185 |
2018-04-26 | $52.30 | $52.62 | $52.21 | $52.53 | $43.59 | 89,754 |
2018-04-25 | $52.16 | $52.25 | $51.92 | $52.24 | $43.35 | 69,181 |
2018-04-24 | $52.83 | $52.94 | $52.11 | $52.29 | $43.39 | 100,485 |
2018-04-23 | $52.84 | $52.99 | $52.56 | $52.64 | $43.68 | 102,700 |
2018-04-20 | $53.28 | $53.28 | $52.86 | $53.05 | $44.02 | 122,129 |
2018-04-19 | $53.93 | $54.00 | $53.43 | $53.54 | $44.43 | 169,693 |
2018-04-18 | $53.53 | $53.81 | $53.46 | $53.68 | $44.54 | 51,829 |
2018-04-17 | $53.39 | $53.66 | $53.24 | $53.50 | $44.39 | 116,235 |
2018-04-16 | $53.56 | $53.71 | $53.40 | $53.70 | $44.56 | 40,738 |
2018-04-13 | $53.92 | $54.09 | $53.54 | $53.68 | $44.54 | 86,638 |
2018-04-12 | $53.84 | $54.08 | $53.78 | $54.02 | $44.83 | 109,781 |
2018-04-11 | $53.75 | $54.10 | $53.59 | $54.00 | $44.81 | 99,794 |
2018-04-10 | $53.71 | $54.00 | $53.57 | $53.90 | $44.73 | 101,437 |
2018-04-09 | $53.36 | $53.62 | $53.07 | $53.08 | $44.05 | 166,836 |
2018-04-06 | $53.50 | $53.92 | $52.88 | $53.14 | $44.10 | 62,759 |
2018-04-05 | $53.89 | $54.13 | $53.70 | $53.94 | $44.76 | 85,290 |
2018-04-04 | $52.61 | $53.96 | $52.51 | $53.89 | $44.72 | 110,513 |
2018-04-03 | $53.65 | $53.95 | $53.39 | $53.92 | $44.74 | 101,038 |
2018-04-02 | $53.94 | $54.07 | $52.80 | $53.16 | $44.11 | 78,915 |
2018-03-29 | $53.53 | $54.28 | $53.53 | $54.04 | $44.84 | 95,697 |
2018-03-28 | $53.39 | $53.60 | $53.02 | $53.28 | $44.21 | 89,762 |
2018-03-27 | $53.96 | $54.09 | $53.23 | $53.34 | $44.26 | 96,364 |
2018-03-26 | $53.65 | $54.13 | $53.22 | $54.07 | $44.87 | 115,859 |
2018-03-23 | $53.31 | $53.41 | $52.36 | $52.39 | $43.47 | 90,504 |
2018-03-22 | $53.63 | $53.89 | $53.23 | $53.23 | $44.17 | 159,023 |
2018-03-21 | $54.21 | $54.67 | $54.04 | $54.52 | $45.24 | 62,170 |
2018-03-20 | $54.23 | $54.40 | $54.10 | $54.30 | $45.06 | 83,700 |
2018-03-19 | $54.10 | $54.10 | $53.56 | $53.81 | $44.65 | 108,818 |
2018-03-16 | $54.34 | $54.48 | $54.23 | $54.28 | $45.04 | 57,987 |
2018-03-15 | $54.54 | $54.71 | $54.21 | $54.40 | $45.14 | 88,336 |
2018-03-14 | $54.66 | $54.67 | $54.09 | $54.39 | $45.13 | 70,352 |
2018-03-13 | $54.70 | $54.93 | $54.03 | $54.12 | $44.91 | 117,672 |
2018-03-12 | $54.60 | $54.73 | $54.49 | $54.58 | $45.29 | 151,286 |
2018-03-09 | $54.24 | $54.81 | $54.21 | $54.78 | $45.46 | 102,050 |
2018-03-08 | $54.00 | $54.07 | $53.67 | $53.95 | $44.77 | 93,835 |
2018-03-07 | $53.79 | $54.19 | $53.60 | $54.13 | $44.92 | 64,480 |
2018-03-06 | $54.42 | $54.56 | $54.02 | $54.30 | $45.06 | 132,358 |
2018-03-05 | $53.29 | $54.03 | $53.16 | $53.91 | $44.73 | 81,451 |
2018-03-02 | $53.32 | $54.12 | $52.99 | $54.00 | $44.81 | 123,840 |
2018-03-01 | $53.97 | $54.39 | $53.24 | $53.63 | $44.50 | 142,169 |
2018-02-28 | $54.10 | $54.25 | $53.39 | $53.39 | $44.30 | 93,279 |
2018-02-27 | $54.55 | $54.65 | $53.80 | $53.80 | $44.64 | 187,466 |
2018-02-26 | $55.05 | $55.49 | $54.87 | $55.43 | $46.00 | 90,346 |
2018-02-23 | $54.90 | $55.19 | $54.64 | $55.12 | $45.74 | 146,847 |
2018-02-22 | $54.28 | $54.63 | $54.16 | $54.25 | $45.02 | 64,929 |
2018-02-21 | $54.59 | $55.04 | $54.01 | $54.01 | $44.82 | 100,452 |
2018-02-20 | $54.30 | $54.50 | $54.10 | $54.28 | $45.04 | 84,786 |
2018-02-16 | $54.75 | $55.41 | $54.75 | $54.98 | $45.62 | 98,147 |
2018-02-15 | $54.81 | $55.22 | $54.39 | $55.04 | $45.67 | 164,310 |
2018-02-14 | $52.83 | $54.33 | $52.83 | $54.18 | $44.96 | 156,318 |
2018-02-13 | $52.79 | $53.19 | $52.73 | $53.09 | $44.05 | 87,726 |
2018-02-12 | $52.51 | $53.05 | $52.32 | $52.70 | $43.73 | 208,106 |
2018-02-09 | $51.92 | $52.33 | $50.70 | $52.06 | $43.20 | 209,157 |
2018-02-08 | $53.02 | $53.02 | $51.06 | $51.11 | $42.41 | 167,194 |
2018-02-07 | $53.29 | $53.80 | $52.70 | $52.78 | $43.80 | 229,318 |
2018-02-06 | $52.48 | $54.44 | $52.30 | $54.01 | $44.82 | 210,621 |
2018-02-05 | $54.18 | $54.62 | $52.56 | $52.64 | $43.68 | 244,194 |
2018-02-02 | $55.01 | $55.03 | $54.27 | $54.31 | $45.07 | 298,196 |
2018-02-01 | $55.50 | $55.76 | $55.32 | $55.48 | $46.04 | 303,868 |
2018-01-31 | $56.07 | $56.15 | $55.54 | $55.78 | $46.29 | 85,085 |
2018-01-30 | $55.71 | $55.71 | $55.36 | $55.52 | $46.07 | 132,656 |
2018-01-29 | $56.26 | $56.31 | $56.09 | $56.10 | $46.55 | 127,992 |
2018-01-26 | $56.66 | $57.04 | $56.52 | $56.97 | $47.27 | 180,676 |
2018-01-25 | $56.55 | $56.91 | $56.30 | $56.44 | $46.83 | 108,413 |
2018-01-24 | $56.28 | $56.56 | $56.11 | $56.37 | $46.78 | 138,302 |
2018-01-23 | $55.56 | $55.73 | $55.45 | $55.73 | $46.24 | 158,644 |
2018-01-22 | $55.37 | $55.81 | $55.36 | $55.81 | $46.31 | 298,509 |
2018-01-19 | $54.97 | $55.17 | $54.81 | $55.16 | $45.77 | 182,853 |
2018-01-18 | $54.52 | $54.69 | $54.50 | $54.60 | $45.31 | 113,741 |
2018-01-17 | $54.39 | $54.76 | $54.31 | $54.63 | $45.33 | 105,885 |
2018-01-16 | $54.35 | $54.50 | $53.96 | $54.01 | $44.82 | 141,707 |
2018-01-12 | $53.94 | $54.30 | $53.83 | $54.27 | $45.03 | 111,048 |
2018-01-11 | $53.58 | $53.97 | $53.58 | $53.95 | $44.77 | 142,677 |
2018-01-10 | $53.58 | $53.71 | $53.41 | $53.61 | $44.49 | 122,332 |
2018-01-09 | $53.83 | $53.98 | $53.59 | $53.76 | $44.61 | 225,728 |
2018-01-08 | $53.81 | $53.97 | $53.76 | $53.92 | $44.74 | 179,466 |
2018-01-05 | $53.52 | $53.86 | $53.49 | $53.85 | $44.68 | 189,060 |
2018-01-04 | $53.30 | $53.47 | $53.20 | $53.30 | $44.23 | 225,724 |
2018-01-03 | $52.97 | $53.21 | $52.90 | $53.13 | $44.09 | 407,658 |
2018-01-02 | $52.75 | $52.92 | $52.55 | $52.78 | $43.80 | 169,733 |
2017-12-29 | $52.30 | $52.45 | $52.10 | $52.15 | $43.27 | 428,818 |
2017-12-28 | $51.73 | $51.84 | $51.65 | $51.73 | $42.93 | 89,965 |
2017-12-27 | $51.09 | $51.31 | $51.09 | $51.31 | $42.58 | 104,769 |
2017-12-26 | $50.83 | $51.00 | $50.81 | $50.96 | $42.29 | 61,434 |
2017-12-22 | $50.89 | $51.17 | $50.89 | $51.17 | $42.27 | 141,986 |
2017-12-21 | $50.70 | $50.89 | $50.61 | $50.75 | $41.92 | 97,243 |
2017-12-20 | $50.49 | $50.67 | $50.38 | $50.46 | $41.68 | 136,021 |
2017-12-19 | $50.43 | $50.43 | $50.16 | $50.19 | $41.46 | 228,365 |
2017-12-18 | $50.07 | $50.50 | $50.05 | $50.30 | $41.55 | 82,354 |
2017-12-15 | $49.49 | $49.76 | $49.35 | $49.66 | $41.02 | 191,743 |
2017-12-14 | $49.40 | $49.54 | $49.19 | $49.22 | $40.66 | 85,073 |
2017-12-13 | $49.10 | $49.50 | $49.09 | $49.38 | $40.79 | 86,745 |
2017-12-12 | $48.72 | $48.87 | $48.56 | $48.82 | $40.33 | 73,474 |
2017-12-11 | $48.94 | $49.09 | $48.94 | $49.07 | $40.54 | 63,445 |
2017-12-08 | $48.75 | $48.78 | $48.57 | $48.75 | $40.27 | 43,326 |
2017-12-07 | $48.34 | $48.59 | $48.26 | $48.47 | $40.04 | 67,105 |
2017-12-06 | $48.67 | $48.73 | $48.48 | $48.64 | $40.18 | 89,226 |
2017-12-05 | $49.37 | $49.54 | $49.24 | $49.24 | $40.68 | 98,416 |
2017-12-04 | $49.55 | $49.62 | $49.24 | $49.27 | $40.70 | 68,353 |
2017-12-01 | $49.33 | $49.47 | $49.11 | $49.35 | $40.77 | 65,204 |
2017-11-30 | $49.66 | $49.66 | $49.31 | $49.45 | $40.85 | 276,742 |
2017-11-29 | $49.80 | $49.85 | $49.47 | $49.50 | $40.89 | 73,893 |
2017-11-28 | $49.81 | $49.99 | $49.72 | $49.89 | $41.21 | 112,404 |
2017-11-27 | $49.75 | $49.75 | $49.46 | $49.55 | $40.93 | 81,963 |
2017-11-24 | $49.81 | $49.97 | $49.80 | $49.93 | $41.25 | 38,149 |
2017-11-22 | $49.72 | $49.89 | $49.64 | $49.85 | $41.18 | 45,259 |
2017-11-21 | $49.43 | $49.66 | $49.43 | $49.55 | $40.93 | 76,705 |
2017-11-20 | $49.07 | $49.25 | $48.96 | $49.23 | $40.67 | 79,865 |
2017-11-17 | $49.18 | $49.38 | $49.07 | $49.19 | $40.64 | 93,630 |
2017-11-16 | $49.03 | $49.23 | $49.03 | $49.14 | $40.59 | 194,668 |
2017-11-15 | $48.61 | $48.67 | $48.44 | $48.59 | $40.14 | 275,428 |
2017-11-14 | $48.92 | $48.93 | $48.72 | $48.83 | $40.34 | 67,069 |
2017-11-13 | $48.84 | $49.03 | $48.74 | $48.94 | $40.43 | 44,571 |
2017-11-10 | $49.15 | $49.15 | $48.94 | $49.04 | $40.51 | 38,888 |
2017-11-09 | $49.08 | $49.24 | $48.87 | $49.15 | $40.60 | 69,406 |
2017-11-08 | $49.44 | $49.55 | $49.30 | $49.42 | $40.83 | 105,431 |
2017-11-07 | $49.38 | $49.54 | $49.09 | $49.18 | $40.63 | 117,595 |
2017-11-06 | $49.36 | $49.64 | $49.36 | $49.56 | $40.94 | 91,842 |
2017-11-03 | $49.52 | $49.52 | $49.10 | $49.32 | $40.74 | 48,033 |
2017-11-02 | $49.59 | $49.66 | $49.47 | $49.64 | $41.01 | 51,161 |
2017-11-01 | $49.53 | $49.70 | $49.42 | $49.50 | $40.89 | 83,569 |
2017-10-31 | $49.24 | $49.35 | $49.19 | $49.32 | $40.74 | 109,324 |
2017-10-30 | $49.15 | $49.25 | $48.98 | $49.01 | $40.49 | 61,079 |
2017-10-27 | $49.10 | $49.47 | $48.95 | $49.38 | $40.79 | 58,944 |
2017-10-26 | $49.43 | $49.49 | $49.02 | $49.05 | $40.52 | 42,058 |
2017-10-25 | $49.51 | $49.58 | $48.96 | $49.25 | $40.68 | 75,729 |
2017-10-24 | $49.48 | $49.64 | $49.40 | $49.51 | $40.90 | 89,104 |
2017-10-23 | $49.54 | $49.57 | $49.35 | $49.36 | $40.78 | 66,752 |
2017-10-20 | $49.66 | $49.77 | $49.52 | $49.61 | $40.98 | 70,861 |
2017-10-19 | $49.37 | $49.49 | $49.27 | $49.49 | $40.88 | 51,865 |
2017-10-18 | $49.94 | $50.10 | $49.78 | $49.78 | $41.12 | 273,722 |
2017-10-17 | $49.94 | $49.94 | $49.72 | $49.89 | $41.21 | 66,132 |
2017-10-16 | $50.50 | $50.55 | $50.23 | $50.30 | $41.55 | 95,314 |
2017-10-13 | $50.59 | $50.62 | $50.51 | $50.56 | $41.77 | 226,474 |
2017-10-12 | $50.21 | $50.26 | $50.11 | $50.18 | $41.45 | 103,612 |
2017-10-11 | $49.87 | $50.13 | $49.81 | $50.09 | $41.38 | 1,411,103 |
2017-10-10 | $49.82 | $50.15 | $49.82 | $50.14 | $41.42 | 1,015,202 |
2017-10-09 | $49.47 | $49.55 | $49.27 | $49.43 | $40.83 | 32,291 |
2017-10-06 | $49.59 | $49.80 | $49.40 | $49.77 | $41.11 | 88,527 |
2017-10-05 | $49.78 | $50.06 | $49.78 | $49.95 | $41.26 | 77,947 |
2017-10-04 | $49.44 | $49.62 | $49.44 | $49.53 | $40.92 | 70,639 |
2017-10-03 | $49.19 | $49.41 | $49.17 | $49.41 | $40.82 | 115,855 |
2017-10-02 | $48.89 | $49.22 | $48.89 | $48.99 | $40.47 | 156,295 |
2017-09-29 | $48.90 | $49.05 | $48.76 | $49.03 | $40.50 | 156,420 |
2017-09-28 | $48.15 | $48.50 | $48.15 | $48.41 | $39.99 | 2,757,931 |
2017-09-27 | $48.46 | $48.56 | $48.19 | $48.42 | $40.00 | 756,860 |
2017-09-26 | $48.48 | $48.63 | $48.34 | $48.49 | $40.06 | 71,196 |
2017-09-25 | $49.48 | $49.48 | $49.01 | $49.16 | $40.05 | 82,660 |
2017-09-22 | $50.50 | $50.58 | $50.40 | $50.49 | $41.14 | 82,593 |
2017-09-21 | $50.99 | $51.03 | $50.85 | $50.94 | $41.50 | 49,729 |
2017-09-20 | $50.99 | $51.03 | $50.36 | $50.74 | $41.34 | 82,952 |
2017-09-19 | $50.92 | $51.05 | $50.78 | $50.98 | $41.54 | 89,132 |
2017-09-18 | $51.00 | $51.10 | $50.83 | $50.87 | $41.45 | 52,022 |
2017-09-15 | $50.66 | $50.93 | $50.59 | $50.84 | $41.42 | 65,028 |
2017-09-14 | $50.18 | $50.37 | $50.12 | $50.35 | $41.02 | 42,866 |
2017-09-13 | $50.19 | $50.23 | $50.03 | $50.12 | $40.83 | 96,187 |
2017-09-12 | $50.30 | $50.45 | $50.27 | $50.32 | $41.00 | 73,357 |
2017-09-11 | $50.19 | $50.43 | $50.18 | $50.38 | $41.05 | 86,111 |
2017-09-08 | $50.02 | $50.02 | $49.82 | $49.84 | $40.61 | 50,558 |
2017-09-07 | $50.10 | $50.22 | $49.99 | $50.21 | $40.91 | 196,679 |
2017-09-06 | $49.62 | $49.79 | $49.54 | $49.77 | $40.55 | 75,246 |
2017-09-05 | $49.55 | $49.64 | $49.23 | $49.46 | $40.30 | 81,316 |
2017-09-01 | $49.39 | $49.58 | $49.37 | $49.51 | $40.34 | 84,496 |
2017-08-31 | $49.04 | $49.26 | $49.04 | $49.19 | $40.08 | 36,388 |
2017-08-30 | $48.77 | $48.91 | $48.76 | $48.83 | $39.78 | 63,331 |
2017-08-29 | $48.50 | $48.79 | $48.50 | $48.74 | $39.71 | 90,175 |
2017-08-28 | $48.82 | $48.84 | $48.67 | $48.76 | $39.73 | 55,899 |
2017-08-25 | $48.52 | $48.75 | $48.52 | $48.67 | $39.65 | 78,152 |
2017-08-24 | $48.39 | $48.42 | $48.18 | $48.26 | $39.32 | 62,450 |
2017-08-23 | $47.92 | $48.23 | $47.88 | $48.14 | $39.22 | 40,279 |
2017-08-22 | $47.94 | $48.15 | $47.94 | $48.06 | $39.16 | 341,418 |
2017-08-21 | $47.50 | $47.68 | $47.44 | $47.59 | $38.77 | 51,529 |
2017-08-18 | $47.23 | $47.51 | $47.09 | $47.34 | $38.57 | 73,355 |
2017-08-17 | $47.32 | $47.40 | $46.90 | $46.96 | $38.26 | 137,975 |
2017-08-16 | $47.27 | $47.43 | $47.20 | $47.39 | $38.61 | 53,380 |
2017-08-15 | $46.99 | $47.07 | $46.90 | $46.98 | $38.28 | 90,472 |
2017-08-14 | $47.04 | $47.29 | $47.04 | $47.05 | $38.33 | 97,163 |
2017-08-11 | $46.80 | $47.06 | $46.79 | $46.89 | $38.20 | 107,351 |
2017-08-10 | $47.39 | $47.40 | $46.77 | $46.82 | $38.15 | 72,956 |
2017-08-09 | $47.77 | $47.85 | $47.62 | $47.85 | $38.99 | 78,613 |
2017-08-08 | $48.20 | $48.32 | $48.01 | $48.04 | $39.14 | 123,350 |
2017-08-07 | $47.91 | $48.09 | $47.90 | $48.09 | $39.18 | 88,253 |
2017-08-04 | $47.84 | $48.02 | $47.76 | $47.97 | $39.08 | 221,087 |
2017-08-03 | $47.79 | $47.80 | $47.62 | $47.78 | $38.93 | 98,936 |
2017-08-02 | $47.94 | $48.00 | $47.75 | $47.90 | $39.03 | 46,320 |
2017-08-01 | $47.90 | $47.96 | $47.81 | $47.90 | $39.03 | 62,926 |
2017-07-31 | $47.79 | $47.79 | $47.61 | $47.73 | $38.89 | 76,518 |
2017-07-28 | $47.62 | $47.78 | $47.54 | $47.78 | $38.93 | 98,087 |
2017-07-27 | $48.06 | $48.10 | $47.47 | $47.72 | $38.88 | 156,261 |
2017-07-26 | $47.57 | $47.88 | $47.49 | $47.84 | $38.98 | 125,575 |
2017-07-25 | $47.77 | $47.81 | $47.56 | $47.57 | $38.76 | 91,961 |
2017-07-24 | $47.75 | $47.85 | $47.71 | $47.81 | $38.95 | 56,867 |
2017-07-21 | $47.63 | $47.73 | $47.56 | $47.66 | $38.83 | 45,301 |
2017-07-20 | $47.72 | $47.78 | $47.57 | $47.68 | $38.85 | 67,761 |
2017-07-19 | $47.51 | $47.56 | $47.40 | $47.50 | $38.70 | 57,437 |
2017-07-18 | $46.94 | $47.15 | $46.94 | $47.11 | $38.38 | 75,990 |
2017-07-17 | $47.10 | $47.10 | $46.96 | $47.04 | $38.33 | 104,659 |
2017-07-14 | $46.99 | $47.30 | $46.99 | $47.22 | $38.47 | 82,140 |
2017-07-13 | $46.53 | $46.75 | $46.51 | $46.69 | $38.04 | 87,419 |
2017-07-12 | $46.28 | $46.67 | $46.28 | $46.64 | $38.00 | 56,210 |
2017-07-11 | $45.71 | $45.84 | $45.59 | $45.80 | $37.32 | 99,721 |
2017-07-10 | $45.45 | $45.64 | $45.45 | $45.60 | $37.15 | 61,678 |
2017-07-07 | $45.55 | $45.64 | $45.36 | $45.53 | $37.10 | 144,898 |
2017-07-06 | $45.58 | $45.63 | $45.38 | $45.41 | $37.00 | 86,311 |
2017-07-05 | $45.71 | $45.87 | $45.52 | $45.82 | $37.33 | 124,467 |
2017-07-03 | $45.98 | $46.12 | $45.93 | $46.01 | $37.49 | 59,018 |
2017-06-30 | $45.85 | $45.93 | $45.75 | $45.75 | $37.27 | 94,919 |
2017-06-29 | $45.72 | $45.72 | $45.16 | $45.39 | $36.98 | 96,395 |
2017-06-28 | $45.69 | $45.89 | $45.59 | $45.82 | $37.33 | 108,894 |
2017-06-27 | $45.77 | $45.89 | $45.51 | $45.51 | $37.08 | 97,555 |
2017-06-26 | $45.89 | $46.05 | $45.89 | $45.98 | $37.46 | 56,494 |
2017-06-23 | $46.12 | $46.30 | $46.09 | $46.27 | $37.24 | 61,968 |
2017-06-22 | $46.04 | $46.16 | $45.93 | $45.99 | $37.02 | 72,493 |
2017-06-21 | $46.03 | $46.16 | $45.90 | $45.94 | $36.98 | 78,208 |
2017-06-20 | $46.05 | $46.05 | $45.62 | $45.62 | $36.72 | 94,790 |
2017-06-19 | $46.12 | $46.30 | $46.06 | $46.24 | $37.22 | 114,269 |
2017-06-16 | $46.00 | $46.11 | $45.91 | $46.06 | $37.08 | 69,647 |
2017-06-15 | $46.00 | $46.01 | $45.76 | $46.01 | $37.04 | 115,762 |
2017-06-14 | $46.58 | $46.67 | $46.15 | $46.32 | $37.28 | 158,608 |
2017-06-13 | $46.39 | $46.49 | $46.28 | $46.30 | $37.27 | 608,492 |
2017-06-12 | $46.18 | $46.26 | $46.07 | $46.14 | $37.14 | 448,061 |
2017-06-09 | $46.56 | $46.57 | $46.12 | $46.23 | $37.21 | 62,807 |
2017-06-08 | $46.47 | $46.58 | $46.37 | $46.54 | $37.46 | 96,552 |
2017-06-07 | $46.33 | $46.43 | $46.13 | $46.34 | $37.30 | 63,811 |
2017-06-06 | $46.34 | $46.44 | $46.30 | $46.35 | $37.31 | 86,196 |
2017-06-05 | $46.42 | $46.43 | $46.27 | $46.35 | $37.31 | 57,376 |
2017-06-02 | $46.26 | $46.36 | $46.20 | $46.30 | $37.27 | 93,939 |
2017-06-01 | $45.94 | $46.03 | $45.81 | $46.03 | $37.05 | 103,794 |
2017-05-31 | $45.96 | $45.96 | $45.73 | $45.79 | $36.86 | 122,756 |
2017-05-30 | $45.84 | $45.93 | $45.80 | $45.90 | $36.95 | 77,135 |
2017-05-26 | $45.91 | $45.99 | $45.88 | $45.93 | $36.97 | 120,796 |
2017-05-25 | $45.95 | $46.01 | $45.81 | $45.89 | $36.94 | 79,315 |
2017-05-24 | $45.55 | $45.79 | $45.48 | $45.73 | $36.81 | 62,173 |
2017-05-23 | $45.30 | $45.41 | $45.25 | $45.39 | $36.54 | 58,107 |
2017-05-22 | $45.35 | $45.43 | $45.27 | $45.31 | $36.47 | 75,709 |
2017-05-19 | $45.04 | $45.44 | $45.04 | $45.36 | $36.51 | 69,602 |
2017-05-18 | $44.35 | $44.67 | $44.13 | $44.35 | $35.70 | 181,339 |
2017-05-17 | $45.45 | $45.48 | $45.08 | $45.08 | $36.29 | 101,367 |
2017-05-16 | $45.72 | $45.84 | $45.67 | $45.83 | $36.89 | 71,113 |
2017-05-15 | $45.52 | $45.71 | $45.50 | $45.70 | $36.79 | 95,354 |
2017-05-12 | $45.36 | $45.46 | $45.33 | $45.40 | $36.54 | 68,858 |
2017-05-11 | $45.29 | $45.36 | $45.07 | $45.31 | $36.47 | 64,007 |
2017-05-10 | $45.17 | $45.28 | $45.09 | $45.28 | $36.45 | 110,851 |
2017-05-09 | $44.96 | $45.12 | $44.91 | $44.99 | $36.21 | 85,986 |
2017-05-08 | $45.15 | $45.15 | $44.92 | $44.95 | $36.18 | 80,777 |
2017-05-05 | $44.86 | $45.16 | $44.85 | $45.16 | $36.35 | 62,621 |
2017-05-04 | $45.16 | $45.16 | $44.84 | $44.90 | $36.14 | 78,505 |
2017-05-03 | $45.38 | $45.46 | $45.22 | $45.28 | $36.45 | 113,423 |
2017-05-02 | $45.46 | $45.62 | $45.40 | $45.57 | $36.68 | 116,376 |
2017-05-01 | $45.36 | $45.46 | $45.25 | $45.33 | $36.49 | 140,254 |
2017-04-28 | $45.13 | $45.21 | $45.05 | $45.21 | $36.39 | 107,478 |
2017-04-27 | $45.09 | $45.09 | $44.89 | $44.99 | $36.21 | 65,927 |
2017-04-26 | $45.18 | $45.21 | $45.04 | $45.08 | $36.29 | 63,650 |
2017-04-25 | $45.16 | $45.28 | $45.10 | $45.19 | $36.38 | 77,144 |
2017-04-24 | $44.96 | $45.00 | $44.84 | $44.88 | $36.13 | 58,019 |
2017-04-21 | $44.58 | $44.65 | $44.55 | $44.62 | $35.92 | 61,234 |
2017-04-20 | $44.63 | $44.67 | $44.45 | $44.64 | $35.93 | 119,702 |
2017-04-19 | $44.52 | $44.55 | $44.23 | $44.26 | $35.63 | 89,063 |
2017-04-18 | $44.54 | $44.71 | $44.51 | $44.59 | $35.89 | 65,440 |
2017-04-17 | $44.78 | $45.05 | $44.76 | $45.05 | $36.26 | 73,424 |
2017-04-13 | $44.93 | $45.06 | $44.75 | $44.76 | $36.03 | 93,301 |
2017-04-12 | $44.67 | $44.74 | $44.40 | $44.74 | $36.01 | 95,651 |
2017-04-11 | $44.53 | $44.60 | $44.27 | $44.60 | $35.90 | 69,335 |
2017-04-10 | $44.58 | $44.60 | $44.41 | $44.55 | $35.86 | 83,769 |
2017-04-07 | $44.80 | $45.00 | $44.78 | $44.83 | $36.09 | 176,551 |
2017-04-06 | $44.79 | $44.91 | $44.71 | $44.83 | $36.09 | 50,574 |
2017-04-05 | $45.04 | $45.14 | $44.83 | $44.84 | $36.09 | 245,201 |
2017-04-04 | $44.90 | $45.16 | $44.87 | $45.12 | $36.32 | 98,549 |
2017-04-03 | $45.04 | $45.13 | $44.82 | $45.04 | $36.25 | 161,912 |
2017-03-31 | $44.89 | $45.00 | $44.84 | $44.88 | $36.13 | 81,281 |
2017-03-30 | $45.10 | $45.20 | $44.92 | $44.99 | $36.21 | 71,067 |
2017-03-29 | $45.00 | $45.22 | $45.00 | $45.22 | $36.40 | 72,690 |
2017-03-28 | $45.01 | $45.29 | $45.01 | $45.08 | $36.29 | 88,658 |
2017-03-27 | $45.07 | $45.20 | $44.92 | $45.17 | $36.36 | 100,660 |
2017-03-24 | $45.39 | $45.60 | $45.38 | $45.57 | $36.68 | 89,150 |
2017-03-23 | $45.36 | $45.56 | $45.31 | $45.47 | $36.60 | 146,885 |
2017-03-22 | $45.08 | $45.43 | $45.04 | $45.38 | $36.53 | 103,622 |
2017-03-21 | $45.50 | $45.54 | $44.89 | $44.96 | $36.19 | 108,139 |
2017-03-20 | $45.17 | $45.47 | $45.11 | $45.42 | $36.56 | 109,766 |
2017-03-17 | $45.11 | $45.18 | $44.99 | $45.07 | $36.28 | 130,612 |
2017-03-16 | $44.99 | $45.19 | $44.92 | $45.10 | $36.30 | 421,512 |
2017-03-15 | $43.96 | $44.92 | $43.93 | $44.83 | $36.09 | 191,007 |
2017-03-14 | $43.83 | $43.85 | $43.68 | $43.76 | $35.22 | 63,849 |
2017-03-13 | $43.76 | $43.93 | $43.72 | $43.91 | $35.34 | 88,228 |
2017-03-10 | $43.29 | $43.50 | $43.18 | $43.44 | $34.97 | 112,216 |
2017-03-09 | $43.26 | $43.29 | $42.86 | $43.07 | $34.67 | 107,123 |
2017-03-08 | $43.66 | $43.74 | $43.39 | $43.39 | $34.93 | 119,707 |
2017-03-07 | $43.82 | $43.91 | $43.72 | $43.83 | $35.28 | 73,282 |
2017-03-06 | $43.66 | $43.67 | $43.53 | $43.65 | $35.14 | 77,202 |
2017-03-03 | $43.48 | $43.68 | $43.36 | $43.66 | $35.14 | 76,972 |
2017-03-02 | $43.57 | $43.66 | $43.28 | $43.33 | $34.88 | 146,974 |
2017-03-01 | $43.70 | $44.10 | $43.66 | $44.03 | $35.44 | 205,071 |
2017-02-28 | $43.55 | $43.61 | $43.28 | $43.37 | $34.91 | 63,850 |
2017-02-27 | $43.65 | $43.74 | $43.48 | $43.55 | $35.06 | 60,667 |
2017-02-24 | $43.69 | $43.81 | $43.65 | $43.74 | $35.21 | 67,906 |
2017-02-23 | $44.13 | $44.20 | $44.04 | $44.11 | $35.51 | 44,165 |
2017-02-22 | $43.71 | $43.92 | $43.69 | $43.92 | $35.35 | 64,068 |
2017-02-21 | $43.52 | $43.65 | $43.49 | $43.61 | $35.10 | 80,649 |
2017-02-17 | $43.33 | $43.45 | $43.28 | $43.45 | $34.97 | 137,294 |
2017-02-16 | $43.62 | $43.64 | $43.46 | $43.53 | $35.03 | 81,452 |
2017-02-15 | $43.35 | $43.81 | $43.30 | $43.81 | $35.26 | 125,002 |
2017-02-14 | $43.32 | $43.45 | $43.05 | $43.42 | $34.95 | 64,867 |
2017-02-13 | $43.12 | $43.37 | $43.00 | $43.35 | $34.89 | 142,477 |
2017-02-10 | $42.72 | $43.09 | $42.72 | $43.03 | $34.64 | 123,033 |
2017-02-09 | $42.73 | $42.84 | $42.62 | $42.80 | $34.45 | 132,134 |
2017-02-08 | $42.28 | $42.54 | $42.28 | $42.52 | $34.23 | 85,740 |
2017-02-07 | $42.06 | $42.15 | $41.95 | $42.00 | $33.81 | 183,013 |
2017-02-06 | $42.26 | $42.27 | $42.13 | $42.14 | $33.92 | 467,340 |
2017-02-03 | $42.17 | $42.37 | $42.02 | $42.32 | $34.07 | 92,428 |
2017-02-02 | $41.89 | $41.94 | $41.81 | $41.92 | $33.74 | 112,363 |
2017-02-01 | $41.82 | $41.83 | $41.62 | $41.76 | $33.61 | 259,025 |
2017-01-31 | $41.52 | $41.69 | $41.43 | $41.61 | $33.49 | 131,788 |
2017-01-30 | $41.39 | $41.47 | $41.25 | $41.44 | $33.36 | 170,055 |
2017-01-27 | $41.52 | $41.57 | $41.40 | $41.55 | $33.45 | 81,955 |
2017-01-26 | $41.67 | $41.67 | $41.50 | $41.57 | $33.46 | 60,064 |
2017-01-25 | $41.59 | $41.77 | $41.40 | $41.77 | $33.62 | 75,200 |
2017-01-24 | $41.47 | $41.66 | $41.40 | $41.59 | $33.48 | 75,008 |
2017-01-23 | $40.97 | $41.35 | $40.95 | $41.34 | $33.28 | 87,395 |
2017-01-20 | $40.72 | $40.80 | $40.51 | $40.80 | $32.84 | 92,204 |
2017-01-19 | $40.62 | $40.62 | $40.35 | $40.45 | $32.56 | 76,743 |
2017-01-18 | $40.86 | $41.00 | $40.61 | $40.67 | $32.74 | 157,741 |
2017-01-17 | $40.77 | $40.88 | $40.73 | $40.81 | $32.85 | 62,066 |
2017-01-13 | $40.70 | $40.81 | $40.58 | $40.76 | $32.81 | 57,815 |
2017-01-12 | $40.65 | $40.73 | $40.58 | $40.65 | $32.72 | 128,745 |
2017-01-11 | $40.22 | $40.50 | $39.96 | $40.49 | $32.59 | 59,963 |
2017-01-10 | $40.12 | $40.30 | $40.08 | $40.11 | $32.29 | 77,479 |
2017-01-09 | $39.90 | $39.99 | $39.81 | $39.86 | $32.08 | 156,931 |
2017-01-06 | $40.06 | $40.06 | $39.89 | $39.99 | $32.19 | 53,690 |
2017-01-05 | $40.00 | $40.26 | $40.00 | $40.21 | $32.37 | 103,284 |
2017-01-04 | $39.77 | $39.91 | $39.77 | $39.86 | $32.08 | 78,879 |
2017-01-03 | $39.33 | $39.52 | $39.32 | $39.41 | $31.72 | 237,024 |
2016-12-30 | $39.27 | $39.28 | $38.98 | $39.11 | $31.48 | 137,331 |
2016-12-29 | $38.95 | $39.32 | $38.95 | $39.27 | $31.61 | 157,889 |
2016-12-28 | $38.66 | $38.75 | $38.57 | $38.59 | $31.06 | 216,406 |
2016-12-27 | $38.46 | $38.66 | $38.37 | $38.63 | $31.09 | 180,171 |
2016-12-23 | $38.39 | $38.55 | $38.38 | $38.53 | $31.01 | 177,850 |
2016-12-22 | $38.60 | $38.64 | $38.45 | $38.55 | $30.83 | 227,190 |
2016-12-21 | $38.96 | $38.97 | $38.84 | $38.87 | $31.09 | 191,974 |
2016-12-20 | $38.89 | $38.97 | $38.81 | $38.90 | $31.11 | 238,698 |
2016-12-19 | $39.06 | $39.24 | $38.90 | $38.94 | $31.15 | 93,132 |
2016-12-16 | $39.15 | $39.26 | $39.00 | $39.10 | $31.27 | 74,344 |
2016-12-15 | $39.19 | $39.27 | $39.02 | $39.17 | $31.33 | 86,787 |
2016-12-14 | $39.67 | $39.78 | $38.91 | $38.95 | $31.15 | 108,937 |
2016-12-13 | $39.73 | $40.00 | $39.73 | $39.96 | $31.96 | 124,001 |
2016-12-12 | $39.53 | $39.62 | $39.40 | $39.48 | $31.58 | 122,562 |
2016-12-09 | $39.75 | $39.85 | $39.70 | $39.77 | $31.81 | 276,724 |
2016-12-08 | $39.81 | $40.06 | $39.73 | $39.99 | $31.99 | 86,056 |
2016-12-07 | $39.50 | $40.05 | $39.49 | $40.00 | $31.99 | 257,953 |
2016-12-06 | $39.15 | $39.32 | $39.14 | $39.29 | $31.43 | 59,423 |
2016-12-05 | $38.98 | $39.14 | $38.94 | $39.05 | $31.23 | 64,331 |
2016-12-02 | $38.81 | $39.02 | $38.81 | $38.85 | $31.07 | 78,998 |
2016-12-01 | $38.93 | $39.00 | $38.72 | $38.80 | $31.03 | 80,070 |
2016-11-30 | $39.31 | $39.34 | $39.17 | $39.18 | $31.34 | 157,897 |
2016-11-29 | $39.04 | $39.37 | $39.04 | $39.26 | $31.40 | 209,499 |
2016-11-28 | $39.11 | $39.31 | $39.11 | $39.14 | $31.31 | 115,027 |
2016-11-25 | $39.01 | $39.12 | $38.98 | $39.01 | $31.20 | 54,732 |
2016-11-23 | $38.76 | $38.98 | $38.76 | $38.93 | $31.14 | 70,239 |
2016-11-22 | $39.39 | $39.39 | $39.17 | $39.33 | $31.46 | 242,730 |
2016-11-21 | $38.80 | $39.01 | $38.79 | $38.89 | $31.11 | 140,278 |
2016-11-18 | $38.75 | $38.85 | $38.55 | $38.58 | $30.86 | 64,965 |
2016-11-17 | $38.82 | $38.97 | $38.71 | $38.74 | $30.99 | 57,578 |
2016-11-16 | $38.75 | $38.85 | $38.59 | $38.81 | $31.04 | 69,788 |
2016-11-15 | $38.68 | $39.11 | $38.68 | $39.06 | $31.24 | 146,791 |
2016-11-14 | $38.37 | $38.67 | $38.15 | $38.31 | $30.64 | 176,242 |
2016-11-11 | $38.40 | $38.78 | $38.15 | $38.49 | $30.79 | 267,639 |
2016-11-10 | $39.76 | $39.82 | $38.74 | $38.90 | $31.11 | 366,488 |
2016-11-09 | $40.16 | $40.53 | $39.95 | $40.01 | $32.00 | 501,949 |
2016-11-08 | $40.88 | $41.50 | $40.84 | $41.36 | $33.08 | 40,947 |
2016-11-07 | $40.66 | $41.16 | $40.66 | $41.15 | $32.91 | 91,589 |
2016-11-04 | $40.09 | $40.25 | $40.01 | $40.07 | $32.05 | 99,746 |
2016-11-03 | $40.46 | $40.57 | $40.32 | $40.35 | $32.27 | 90,949 |
2016-11-02 | $40.59 | $40.70 | $40.11 | $40.40 | $32.31 | 219,280 |
2016-11-01 | $41.15 | $41.15 | $40.43 | $40.72 | $32.57 | 102,368 |
2016-10-31 | $41.03 | $41.20 | $40.98 | $41.05 | $32.83 | 195,568 |
2016-10-28 | $41.11 | $41.22 | $40.77 | $40.92 | $32.73 | 153,489 |
2016-10-27 | $41.51 | $41.51 | $41.15 | $41.22 | $32.97 | 45,289 |
2016-10-26 | $41.44 | $41.60 | $41.35 | $41.46 | $33.16 | 103,459 |
2016-10-25 | $41.69 | $41.82 | $41.57 | $41.79 | $33.43 | 110,192 |
2016-10-24 | $41.86 | $41.90 | $41.62 | $41.72 | $33.37 | 139,682 |
2016-10-21 | $41.59 | $41.83 | $41.51 | $41.72 | $33.37 | 331,714 |
2016-10-20 | $41.74 | $41.91 | $41.65 | $41.79 | $33.43 | 130,565 |
2016-10-19 | $41.99 | $42.10 | $41.84 | $42.05 | $33.63 | 63,114 |
2016-10-18 | $41.79 | $41.85 | $41.61 | $41.77 | $33.41 | 42,076 |
2016-10-17 | $41.08 | $41.27 | $41.07 | $41.21 | $32.96 | 164,439 |
2016-10-14 | $41.30 | $41.42 | $41.00 | $41.07 | $32.85 | 42,211 |
2016-10-13 | $40.72 | $41.09 | $40.47 | $40.99 | $32.79 | 78,297 |
2016-10-12 | $41.04 | $41.28 | $40.95 | $41.14 | $32.91 | 86,384 |
2016-10-11 | $41.38 | $41.38 | $41.00 | $41.23 | $32.98 | 87,410 |
2016-10-10 | $42.04 | $42.27 | $42.04 | $42.09 | $33.67 | 76,304 |
2016-10-07 | $42.10 | $42.15 | $41.61 | $41.88 | $33.50 | 63,623 |
2016-10-06 | $41.81 | $42.07 | $41.65 | $42.00 | $33.59 | 32,491 |
2016-10-05 | $41.88 | $42.16 | $41.80 | $42.09 | $33.67 | 33,894 |
2016-10-04 | $42.00 | $42.06 | $41.37 | $41.50 | $33.19 | 81,583 |
2016-10-03 | $41.77 | $42.00 | $41.63 | $41.94 | $33.55 | 106,270 |
2016-09-30 | $41.69 | $41.85 | $41.52 | $41.75 | $33.39 | 64,916 |
2016-09-29 | $41.89 | $41.99 | $41.30 | $41.42 | $33.13 | 306,850 |
2016-09-28 | $41.70 | $42.00 | $41.43 | $41.98 | $33.58 | 115,571 |
2016-09-27 | $41.49 | $41.71 | $41.33 | $41.69 | $33.35 | 62,579 |
2016-09-26 | $41.46 | $41.52 | $41.20 | $41.23 | $32.98 | 74,880 |
2016-09-23 | $42.65 | $42.76 | $42.36 | $42.36 | $33.34 | 114,225 |
2016-09-22 | $43.12 | $43.20 | $42.81 | $42.98 | $33.82 | 85,551 |
2016-09-21 | $42.28 | $43.01 | $42.16 | $42.99 | $33.83 | 200,726 |
2016-09-20 | $41.98 | $42.02 | $41.78 | $41.78 | $32.88 | 62,572 |
2016-09-19 | $41.83 | $41.96 | $41.62 | $41.68 | $32.80 | 53,825 |
2016-09-16 | $41.32 | $41.46 | $41.08 | $41.34 | $32.53 | 83,938 |
2016-09-15 | $41.25 | $41.73 | $41.17 | $41.60 | $32.74 | 43,383 |
2016-09-14 | $40.94 | $41.20 | $40.89 | $40.92 | $32.20 | 43,834 |
2016-09-13 | $41.12 | $41.21 | $40.51 | $40.77 | $32.09 | 139,059 |
2016-09-12 | $41.09 | $41.93 | $41.01 | $41.82 | $32.91 | 226,729 |
2016-09-09 | $42.21 | $42.21 | $41.52 | $41.55 | $32.70 | 126,013 |
2016-09-08 | $42.86 | $43.00 | $42.66 | $42.69 | $33.60 | 132,506 |
2016-09-07 | $42.97 | $42.97 | $42.73 | $42.88 | $33.75 | 135,353 |
2016-09-06 | $42.57 | $43.00 | $42.49 | $42.95 | $33.80 | 166,967 |
2016-09-02 | $42.00 | $42.11 | $41.84 | $42.05 | $33.09 | 39,921 |
2016-09-01 | $41.45 | $41.69 | $41.33 | $41.69 | $32.81 | 114,880 |
2016-08-31 | $41.59 | $41.67 | $41.31 | $41.49 | $32.65 | 51,457 |
2016-08-30 | $41.93 | $41.97 | $41.70 | $41.81 | $32.90 | 39,412 |
2016-08-29 | $41.70 | $41.92 | $41.59 | $41.90 | $32.97 | 337,362 |
2016-08-26 | $41.97 | $42.45 | $41.30 | $41.56 | $32.71 | 85,564 |
2016-08-25 | $41.82 | $41.97 | $41.66 | $41.95 | $33.01 | 56,944 |
2016-08-24 | $41.71 | $41.88 | $41.62 | $41.84 | $32.93 | 165,379 |
2016-08-23 | $42.12 | $42.24 | $41.57 | $41.59 | $32.73 | 149,873 |
2016-08-22 | $42.06 | $42.15 | $41.81 | $41.92 | $32.99 | 72,105 |
2016-08-19 | $42.36 | $42.55 | $42.12 | $42.55 | $33.49 | 119,970 |
2016-08-18 | $42.80 | $42.90 | $42.69 | $42.90 | $33.76 | 75,912 |
2016-08-17 | $42.34 | $42.49 | $42.00 | $42.45 | $33.41 | 121,383 |
2016-08-16 | $42.84 | $42.85 | $42.63 | $42.74 | $33.64 | 277,043 |
2016-08-15 | $42.78 | $43.04 | $42.69 | $42.94 | $33.79 | 95,671 |
2016-08-12 | $42.69 | $42.77 | $42.48 | $42.63 | $33.55 | 102,768 |
2016-08-11 | $42.60 | $42.98 | $42.57 | $42.97 | $33.82 | 291,692 |
2016-08-10 | $42.79 | $42.87 | $42.53 | $42.66 | $33.57 | 59,988 |
2016-08-09 | $42.45 | $42.79 | $42.45 | $42.70 | $33.60 | 116,611 |
2016-08-08 | $42.30 | $42.39 | $42.26 | $42.29 | $33.28 | 55,209 |
2016-08-05 | $42.00 | $42.29 | $41.95 | $42.26 | $33.26 | 65,569 |
2016-08-04 | $41.58 | $42.00 | $41.58 | $41.86 | $32.94 | 40,477 |
2016-08-03 | $41.08 | $41.60 | $41.06 | $41.57 | $32.71 | 48,621 |
2016-08-02 | $41.51 | $41.55 | $40.98 | $41.16 | $32.39 | 40,441 |
2016-08-01 | $41.57 | $41.67 | $41.38 | $41.43 | $32.60 | 71,476 |
2016-07-29 | $41.12 | $41.55 | $41.12 | $41.49 | $32.65 | 81,064 |
2016-07-28 | $40.97 | $41.15 | $40.86 | $41.08 | $32.33 | 34,263 |
2016-07-27 | $40.95 | $41.15 | $40.81 | $41.05 | $32.31 | 40,118 |
2016-07-26 | $40.83 | $41.02 | $40.76 | $40.92 | $32.20 | 87,112 |
2016-07-25 | $40.85 | $40.85 | $40.55 | $40.65 | $31.99 | 71,284 |
2016-07-22 | $40.76 | $41.01 | $40.72 | $40.97 | $32.24 | 119,773 |
2016-07-21 | $40.66 | $40.73 | $40.41 | $40.51 | $31.88 | 321,520 |
2016-07-20 | $40.60 | $40.77 | $40.46 | $40.68 | $32.01 | 54,394 |
2016-07-19 | $40.56 | $40.60 | $40.40 | $40.52 | $31.89 | 34,193 |
2016-07-18 | $40.36 | $40.80 | $40.29 | $40.73 | $32.05 | 74,819 |
2016-07-15 | $40.44 | $40.49 | $40.32 | $40.47 | $31.85 | 65,338 |
2016-07-14 | $40.40 | $40.65 | $40.35 | $40.51 | $31.88 | 100,103 |
2016-07-13 | $40.04 | $40.15 | $39.88 | $40.12 | $31.57 | 48,400 |
2016-07-12 | $39.85 | $40.02 | $39.78 | $39.94 | $31.43 | 107,800 |
2016-07-11 | $39.41 | $39.59 | $39.41 | $39.47 | $31.06 | 100,451 |
2016-07-08 | $38.89 | $39.22 | $38.84 | $39.15 | $30.81 | 95,234 |
2016-07-07 | $38.64 | $38.78 | $38.29 | $38.35 | $30.18 | 97,257 |
2016-07-06 | $38.16 | $38.54 | $37.94 | $38.51 | $30.31 | 66,236 |
2016-07-05 | $38.66 | $38.66 | $38.42 | $38.49 | $30.29 | 49,551 |
2016-07-01 | $38.95 | $39.18 | $38.87 | $39.06 | $30.74 | 95,243 |
2016-06-30 | $38.55 | $38.89 | $38.42 | $38.74 | $30.49 | 99,984 |
2016-06-29 | $38.37 | $38.56 | $38.28 | $38.47 | $30.28 | 144,501 |
2016-06-28 | $37.58 | $37.76 | $37.43 | $37.76 | $29.72 | 60,957 |
2016-06-27 | $36.94 | $36.97 | $36.37 | $36.72 | $28.90 | 101,522 |
2016-06-24 | $37.06 | $37.72 | $36.86 | $36.90 | $29.04 | 127,270 |
2016-06-23 | $38.62 | $39.00 | $38.42 | $38.99 | $30.68 | 82,309 |
2016-06-22 | $38.10 | $38.31 | $38.06 | $38.12 | $30.00 | 43,220 |
2016-06-21 | $37.90 | $38.11 | $37.74 | $38.01 | $29.91 | 46,488 |
2016-06-20 | $37.67 | $37.90 | $37.65 | $37.65 | $29.63 | 72,490 |
2016-06-17 | $37.51 | $37.55 | $37.30 | $37.47 | $29.16 | 42,718 |
2016-06-16 | $36.85 | $37.41 | $36.70 | $37.37 | $29.09 | 52,993 |
2016-06-15 | $37.36 | $37.68 | $37.34 | $37.41 | $29.12 | 60,334 |
2016-06-14 | $37.17 | $37.34 | $36.89 | $37.07 | $28.85 | 75,697 |
2016-06-13 | $37.04 | $37.41 | $36.96 | $37.11 | $28.88 | 60,016 |
2016-06-10 | $37.59 | $37.71 | $37.35 | $37.46 | $29.16 | 108,490 |
2016-06-09 | $38.24 | $38.41 | $38.21 | $38.36 | $29.86 | 221,314 |
2016-06-08 | $38.53 | $38.75 | $38.51 | $38.65 | $30.08 | 68,102 |
2016-06-07 | $38.17 | $38.44 | $38.17 | $38.33 | $29.83 | 205,669 |
2016-06-06 | $37.81 | $38.09 | $37.81 | $38.02 | $29.59 | 89,451 |
2016-06-03 | $37.36 | $37.69 | $37.25 | $37.67 | $29.32 | 170,610 |
2016-06-02 | $36.80 | $37.04 | $36.74 | $37.03 | $28.82 | 23,076 |
2016-06-01 | $36.57 | $36.85 | $36.53 | $36.74 | $28.59 | 28,870 |
2016-05-31 | $36.76 | $36.79 | $36.55 | $36.75 | $28.60 | 76,058 |
2016-05-27 | $36.67 | $36.81 | $36.53 | $36.58 | $28.47 | 259,568 |
2016-05-26 | $36.74 | $36.81 | $36.62 | $36.74 | $28.59 | 51,166 |
2016-05-25 | $36.54 | $36.69 | $36.47 | $36.51 | $28.42 | 36,294 |
2016-05-24 | $36.35 | $37.01 | $36.35 | $36.43 | $28.35 | 79,685 |
2016-05-23 | $36.14 | $36.31 | $36.13 | $36.15 | $28.14 | 42,677 |
2016-05-20 | $36.23 | $36.33 | $36.18 | $36.27 | $28.23 | 50,616 |
2016-05-19 | $35.92 | $35.95 | $35.70 | $35.89 | $27.93 | 77,268 |
2016-05-18 | $36.17 | $36.64 | $36.02 | $36.21 | $28.18 | 59,272 |
2016-05-17 | $36.51 | $36.70 | $36.39 | $36.47 | $28.38 | 52,401 |
2016-05-16 | $36.53 | $36.74 | $36.53 | $36.65 | $28.52 | 94,111 |
2016-05-13 | $36.77 | $36.83 | $36.36 | $36.45 | $28.37 | 39,454 |
2016-05-12 | $37.32 | $37.32 | $36.92 | $37.05 | $28.84 | 29,943 |
2016-05-11 | $37.32 | $37.39 | $37.15 | $37.17 | $28.93 | 75,801 |
2016-05-10 | $36.98 | $37.19 | $36.88 | $37.17 | $28.93 | 95,857 |
2016-05-09 | $37.00 | $37.00 | $36.45 | $36.62 | $28.50 | 78,693 |
2016-05-06 | $37.05 | $37.30 | $37.01 | $37.22 | $28.97 | 69,104 |
2016-05-05 | $37.52 | $37.52 | $37.11 | $37.15 | $28.91 | 123,070 |
2016-05-04 | $37.46 | $37.49 | $37.09 | $37.16 | $28.92 | 508,097 |
2016-05-03 | $37.96 | $37.97 | $37.60 | $37.65 | $29.30 | 91,550 |
2016-05-02 | $38.52 | $38.56 | $38.30 | $38.54 | $30.00 | 56,747 |
2016-04-29 | $38.67 | $38.76 | $38.31 | $38.61 | $30.05 | 55,242 |
2016-04-28 | $38.71 | $38.96 | $38.60 | $38.63 | $30.07 | 52,884 |
2016-04-27 | $38.52 | $38.95 | $38.50 | $38.87 | $30.25 | 50,622 |
2016-04-26 | $38.57 | $38.65 | $38.47 | $38.63 | $30.07 | 49,858 |
2016-04-25 | $38.62 | $38.62 | $38.32 | $38.37 | $29.86 | 57,733 |
2016-04-22 | $38.61 | $38.80 | $38.51 | $38.54 | $30.00 | 52,391 |
2016-04-21 | $39.09 | $39.09 | $38.70 | $38.70 | $30.12 | 66,295 |
2016-04-20 | $39.17 | $39.42 | $39.01 | $39.23 | $30.53 | 34,004 |
2016-04-19 | $39.20 | $39.48 | $39.11 | $39.40 | $30.67 | 41,535 |
2016-04-18 | $38.64 | $38.96 | $38.52 | $38.85 | $30.24 | 47,039 |
2016-04-15 | $38.65 | $38.82 | $38.61 | $38.70 | $30.12 | 72,164 |
2016-04-14 | $38.99 | $38.99 | $38.82 | $38.88 | $30.26 | 60,550 |
2016-04-13 | $38.80 | $39.02 | $38.79 | $39.02 | $30.37 | 79,202 |
2016-04-12 | $37.99 | $38.47 | $37.86 | $38.37 | $29.86 | 57,548 |
2016-04-11 | $37.93 | $38.07 | $37.85 | $37.85 | $29.46 | 46,407 |
2016-04-08 | $37.46 | $37.54 | $37.28 | $37.38 | $29.09 | 26,965 |
2016-04-07 | $37.05 | $37.05 | $36.68 | $36.78 | $28.63 | 89,054 |
2016-04-06 | $36.99 | $37.45 | $36.87 | $37.45 | $29.15 | 45,481 |
2016-04-05 | $37.16 | $37.19 | $36.90 | $36.97 | $28.77 | 62,881 |
2016-04-04 | $37.89 | $37.89 | $37.46 | $37.48 | $29.17 | 54,588 |
2016-04-01 | $37.27 | $37.93 | $37.20 | $37.93 | $29.52 | 72,843 |
2016-03-31 | $37.94 | $38.06 | $37.72 | $37.78 | $29.40 | 74,608 |
2016-03-30 | $37.94 | $38.09 | $37.81 | $37.81 | $29.43 | 41,804 |
2016-03-29 | $36.93 | $37.56 | $36.83 | $37.54 | $29.22 | 51,130 |
2016-03-28 | $37.09 | $37.25 | $37.03 | $37.22 | $28.97 | 58,860 |
2016-03-24 | $36.88 | $37.14 | $36.79 | $37.13 | $28.90 | 99,121 |
2016-03-23 | $37.49 | $37.49 | $37.17 | $37.19 | $28.94 | 61,727 |
2016-03-22 | $37.77 | $38.02 | $37.72 | $37.84 | $29.45 | 127,601 |
2016-03-21 | $37.83 | $38.07 | $37.83 | $38.02 | $29.59 | 89,147 |
2016-03-18 | $37.95 | $38.06 | $37.93 | $37.95 | $29.54 | 70,058 |
2016-03-17 | $37.29 | $37.91 | $37.26 | $37.89 | $29.49 | 373,414 |
2016-03-16 | $36.06 | $37.09 | $36.06 | $37.03 | $28.82 | 97,640 |
2016-03-15 | $36.36 | $36.36 | $36.21 | $36.34 | $28.28 | 34,602 |
2016-03-14 | $37.08 | $37.17 | $36.90 | $36.97 | $28.77 | 38,879 |
2016-03-11 | $36.99 | $37.29 | $36.99 | $37.26 | $29.00 | 68,968 |
2016-03-10 | $36.57 | $36.73 | $36.11 | $36.62 | $28.50 | 51,042 |
2016-03-09 | $36.42 | $36.61 | $36.34 | $36.46 | $28.38 | 38,873 |
2016-03-08 | $36.42 | $36.46 | $36.19 | $36.31 | $28.26 | 39,251 |
2016-03-07 | $36.55 | $36.94 | $36.51 | $36.80 | $28.64 | 168,333 |
2016-03-04 | $36.36 | $36.89 | $36.36 | $36.75 | $28.60 | 90,434 |
2016-03-03 | $35.60 | $35.97 | $35.54 | $35.91 | $27.95 | 47,294 |
2016-03-02 | $35.14 | $35.56 | $35.14 | $35.53 | $27.65 | 54,045 |
2016-03-01 | $34.77 | $35.34 | $34.77 | $35.29 | $27.47 | 95,783 |
2016-02-29 | $34.31 | $34.48 | $34.17 | $34.18 | $26.60 | 46,174 |
2016-02-26 | $34.22 | $34.29 | $33.82 | $33.90 | $26.38 | 275,952 |
2016-02-25 | $33.90 | $34.14 | $33.80 | $34.13 | $26.56 | 69,923 |
2016-02-24 | $33.55 | $34.06 | $33.34 | $33.96 | $26.43 | 167,809 |
2016-02-23 | $34.18 | $34.18 | $33.87 | $33.92 | $26.40 | 70,370 |
2016-02-22 | $34.24 | $34.48 | $34.24 | $34.45 | $26.81 | 386,048 |
2016-02-19 | $33.67 | $33.89 | $33.59 | $33.70 | $26.23 | 87,057 |
2016-02-18 | $33.95 | $33.95 | $33.66 | $33.68 | $26.21 | 61,875 |
2016-02-17 | $33.56 | $34.05 | $33.56 | $33.94 | $26.42 | 97,162 |
2016-02-16 | $33.29 | $33.47 | $33.22 | $33.39 | $25.99 | 139,185 |
2016-02-12 | $32.49 | $32.73 | $32.28 | $32.73 | $25.47 | 61,359 |
2016-02-11 | $32.31 | $32.52 | $32.11 | $32.34 | $25.17 | 103,632 |
2016-02-10 | $32.85 | $33.17 | $32.59 | $32.68 | $25.43 | 127,915 |
2016-02-09 | $32.38 | $32.71 | $32.18 | $32.46 | $25.26 | 99,530 |
2016-02-08 | $32.83 | $32.83 | $32.40 | $32.73 | $25.47 | 52,072 |
2016-02-05 | $33.36 | $33.36 | $32.97 | $33.07 | $25.74 | 49,428 |
2016-02-04 | $33.40 | $33.74 | $33.22 | $33.38 | $25.98 | 171,682 |
2016-02-03 | $32.74 | $33.19 | $32.26 | $33.19 | $25.83 | 67,668 |
2016-02-02 | $32.78 | $32.81 | $32.34 | $32.41 | $25.22 | 83,124 |
2016-02-01 | $32.82 | $33.14 | $32.71 | $33.02 | $25.70 | 98,205 |
2016-01-29 | $32.71 | $33.18 | $32.71 | $33.18 | $25.82 | 113,404 |
2016-01-28 | $32.25 | $32.33 | $31.94 | $32.16 | $25.03 | 97,500 |
2016-01-27 | $31.99 | $32.25 | $31.66 | $31.78 | $24.73 | 185,999 |
2016-01-26 | $31.72 | $32.10 | $31.72 | $32.01 | $24.91 | 104,372 |
2016-01-25 | $31.91 | $31.99 | $31.56 | $31.58 | $24.58 | 70,824 |
2016-01-22 | $31.99 | $31.99 | $31.75 | $31.97 | $24.88 | 250,256 |
2016-01-21 | $31.22 | $31.66 | $31.02 | $31.24 | $24.31 | 246,874 |
2016-01-20 | $31.28 | $31.53 | $30.63 | $31.28 | $24.35 | 336,251 |
2016-01-19 | $32.14 | $32.20 | $31.66 | $31.83 | $24.77 | 201,390 |
2016-01-15 | $31.30 | $31.54 | $30.95 | $31.25 | $24.32 | 111,091 |
2016-01-14 | $32.24 | $32.66 | $32.04 | $32.54 | $25.33 | 113,119 |
2016-01-13 | $32.82 | $32.86 | $32.12 | $32.15 | $25.02 | 110,785 |
2016-01-12 | $32.67 | $32.76 | $32.31 | $32.49 | $25.29 | 89,781 |
2016-01-11 | $32.69 | $32.75 | $32.15 | $32.45 | $25.26 | 276,970 |
2016-01-08 | $33.15 | $33.15 | $32.54 | $32.57 | $25.35 | 74,084 |
2016-01-07 | $33.01 | $33.34 | $32.79 | $32.83 | $25.55 | 161,584 |
2016-01-06 | $33.77 | $33.94 | $33.66 | $33.77 | $26.28 | 94,435 |
2016-01-05 | $34.32 | $34.44 | $34.22 | $34.25 | $26.66 | 82,796 |
2016-01-04 | $34.30 | $34.31 | $33.98 | $34.23 | $26.64 | 102,416 |
2015-12-31 | $35.11 | $35.24 | $35.01 | $35.06 | $27.29 | 136,244 |
2015-12-30 | $35.29 | $35.37 | $35.10 | $35.20 | $27.40 | 308,022 |
2015-12-29 | $35.68 | $35.73 | $35.54 | $35.58 | $27.69 | 195,443 |
2015-12-28 | $35.54 | $35.64 | $35.42 | $35.57 | $27.68 | 213,492 |
2015-12-24 | $35.72 | $35.75 | $35.61 | $35.66 | $27.75 | 62,448 |
2015-12-23 | $35.55 | $35.79 | $35.55 | $35.75 | $27.82 | 315,428 |
2015-12-22 | $35.19 | $35.42 | $35.09 | $35.35 | $27.51 | 395,254 |
2015-12-21 | $35.16 | $35.49 | $34.95 | $35.21 | $27.40 | 260,513 |
2015-12-18 | $35.13 | $35.33 | $34.94 | $35.00 | $27.15 | 342,912 |
2015-12-17 | $35.39 | $35.39 | $34.95 | $34.95 | $27.12 | 531,804 |
2015-12-16 | $34.98 | $35.50 | $34.81 | $35.31 | $27.39 | 345,651 |
2015-12-15 | $34.74 | $34.97 | $34.74 | $34.81 | $27.01 | 255,722 |
2015-12-14 | $34.11 | $34.29 | $33.87 | $34.27 | $26.59 | 280,117 |
2015-12-11 | $34.07 | $34.08 | $33.77 | $33.77 | $26.20 | 181,234 |
2015-12-10 | $35.05 | $35.23 | $34.81 | $34.83 | $27.02 | 285,746 |
2015-12-09 | $35.54 | $35.86 | $35.27 | $35.36 | $27.43 | 101,541 |
2015-12-08 | $35.39 | $35.69 | $35.27 | $35.68 | $27.68 | 160,379 |
2015-12-07 | $36.37 | $36.51 | $36.07 | $36.22 | $28.10 | 115,859 |
2015-12-04 | $36.20 | $36.72 | $36.17 | $36.64 | $28.43 | 146,617 |
2015-12-03 | $36.43 | $36.50 | $36.06 | $36.16 | $28.05 | 122,719 |
2015-12-02 | $36.44 | $36.54 | $36.14 | $36.25 | $28.12 | 137,702 |
2015-12-01 | $36.38 | $36.54 | $36.32 | $36.50 | $28.32 | 237,757 |
2015-11-30 | $36.12 | $36.24 | $36.01 | $36.23 | $28.11 | 172,424 |
2015-11-27 | $36.46 | $36.47 | $36.22 | $36.22 | $28.10 | 23,859 |
2015-11-25 | $36.81 | $36.86 | $36.69 | $36.81 | $28.56 | 86,997 |
2015-11-24 | $36.78 | $37.21 | $36.74 | $37.07 | $28.76 | 566,884 |
2015-11-23 | $37.16 | $37.20 | $36.96 | $37.01 | $28.71 | 176,524 |
2015-11-20 | $37.39 | $37.51 | $37.25 | $37.34 | $28.97 | 97,979 |
2015-11-19 | $36.98 | $37.11 | $36.92 | $37.00 | $28.71 | 108,380 |
2015-11-18 | $36.31 | $36.78 | $36.31 | $36.72 | $28.49 | 287,640 |
2015-11-17 | $36.48 | $36.59 | $36.27 | $36.34 | $28.19 | 165,162 |
2015-11-16 | $35.96 | $36.50 | $35.94 | $36.45 | $28.28 | 192,357 |
2015-11-13 | $36.10 | $36.21 | $35.79 | $35.88 | $27.84 | 206,425 |
2015-11-12 | $36.63 | $36.71 | $36.34 | $36.37 | $28.22 | 264,073 |
2015-11-11 | $36.96 | $36.96 | $36.68 | $36.74 | $28.50 | 172,343 |
2015-11-10 | $36.79 | $36.90 | $36.62 | $36.80 | $28.55 | 155,920 |
2015-11-09 | $37.31 | $37.31 | $36.74 | $36.81 | $28.56 | 151,548 |
2015-11-06 | $37.52 | $37.85 | $37.39 | $37.78 | $29.31 | 118,695 |
2015-11-05 | $38.24 | $38.38 | $38.10 | $38.25 | $29.68 | 74,535 |
2015-11-04 | $38.61 | $38.70 | $38.06 | $38.19 | $29.63 | 134,749 |
2015-11-03 | $37.80 | $38.50 | $37.79 | $38.33 | $29.74 | 102,058 |
2015-11-02 | $37.45 | $37.88 | $37.45 | $37.87 | $29.38 | 117,932 |
2015-10-30 | $37.34 | $37.35 | $37.06 | $37.06 | $28.75 | 82,157 |
2015-10-29 | $37.13 | $37.27 | $37.10 | $37.15 | $28.82 | 56,013 |
2015-10-28 | $37.89 | $38.00 | $37.22 | $37.45 | $29.06 | 142,832 |
2015-10-27 | $37.99 | $38.03 | $37.79 | $37.93 | $29.43 | 113,657 |
2015-10-26 | $38.36 | $38.43 | $38.18 | $38.29 | $29.71 | 76,213 |
2015-10-23 | $38.47 | $38.56 | $38.29 | $38.49 | $29.86 | 165,583 |
2015-10-22 | $38.02 | $38.47 | $38.02 | $38.43 | $29.82 | 42,593 |
2015-10-21 | $38.00 | $38.02 | $37.57 | $37.59 | $29.16 | 91,815 |
2015-10-20 | $38.16 | $38.29 | $38.02 | $38.21 | $29.64 | 66,275 |
2015-10-19 | $38.35 | $38.39 | $38.00 | $38.23 | $29.66 | 114,190 |
2015-10-16 | $38.60 | $38.83 | $38.50 | $38.78 | $30.09 | 322,247 |
2015-10-15 | $38.54 | $38.84 | $38.45 | $38.80 | $30.10 | 49,870 |
2015-10-14 | $37.87 | $38.11 | $37.82 | $38.00 | $29.48 | 51,401 |
2015-10-13 | $37.68 | $37.92 | $37.48 | $37.49 | $29.09 | 122,245 |
2015-10-12 | $38.30 | $38.30 | $38.07 | $38.10 | $29.56 | 32,158 |
2015-10-09 | $38.40 | $38.60 | $38.11 | $38.27 | $29.69 | 103,985 |
2015-10-08 | $37.44 | $38.15 | $37.43 | $38.15 | $29.60 | 103,689 |
2015-10-07 | $37.86 | $38.17 | $37.69 | $37.88 | $29.39 | 110,952 |
2015-10-06 | $37.06 | $37.29 | $37.00 | $37.16 | $28.83 | 64,742 |
2015-10-05 | $36.85 | $37.30 | $36.85 | $37.30 | $28.94 | 174,984 |
2015-10-02 | $35.58 | $36.63 | $35.49 | $36.63 | $28.42 | 70,262 |
2015-10-01 | $35.89 | $36.20 | $35.49 | $35.81 | $27.78 | 268,828 |
2015-09-30 | $35.47 | $35.67 | $35.34 | $35.61 | $27.63 | 535,756 |
2015-09-29 | $34.79 | $34.99 | $34.58 | $34.86 | $27.05 | 158,118 |
2015-09-28 | $35.08 | $35.08 | $34.58 | $34.68 | $26.91 | 227,691 |
2015-09-25 | $35.89 | $35.98 | $35.30 | $35.44 | $27.50 | 145,766 |
2015-09-24 | $34.93 | $35.44 | $34.74 | $35.37 | $27.44 | 190,311 |
2015-09-23 | $35.77 | $35.82 | $35.49 | $35.51 | $27.55 | 91,603 |
2015-09-22 | $35.93 | $36.00 | $35.72 | $35.93 | $27.88 | 227,506 |
2015-09-21 | $36.74 | $36.90 | $36.48 | $36.66 | $28.44 | 143,788 |
2015-09-18 | $37.70 | $37.87 | $37.23 | $37.32 | $28.44 | 331,949 |
2015-09-17 | $37.58 | $38.64 | $37.54 | $37.91 | $28.89 | 147,060 |
2015-09-16 | $37.49 | $37.85 | $37.34 | $37.80 | $28.81 | 143,426 |
2015-09-15 | $36.82 | $37.20 | $36.77 | $37.11 | $28.28 | 202,149 |
2015-09-14 | $36.85 | $36.89 | $36.65 | $36.89 | $28.11 | 114,469 |
2015-09-11 | $36.72 | $36.93 | $36.64 | $36.93 | $28.14 | 71,276 |
2015-09-10 | $36.46 | $36.93 | $36.45 | $36.81 | $28.05 | 171,806 |
2015-09-09 | $36.77 | $36.88 | $36.19 | $36.19 | $27.58 | 70,368 |
2015-09-08 | $36.12 | $36.28 | $35.97 | $36.24 | $27.62 | 137,150 |
WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) News Headlines
Recent WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) News
Similar Companies to WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) 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 | -- | -- | -- |