WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) Exchange: NYSE ARCA

Data as of April 24, 2024

$51.29 ($0.27) 0.53%

WisdomTree Emerging Markets SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree Emerging Markets SmallCap Dividend Fund.
Daily Information Data
Date April 24, 2024
Open $50.99
Previous Close $51.29
High $51.39
Low $50.99
Adjusted Open $50.99
Previous Adjusted Close $51.29
Adjusted High $51.39
Adjusted Low $50.99

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.

Historical Stock Data for WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.