WisdomTree International LargeCap Dividend Index (DOL) Exchange: NYSE ARCA

Data as of May 2, 2025

$57.18 ($-0.15) -0.26%

WisdomTree International LargeCap Dividend Index - Daily Information
Click for more stock information on WisdomTree International LargeCap Dividend Index.
Daily Information Data
Date May 2, 2025
Open $56.94
Previous Close $57.18
High $57.27
Low $56.79
Adjusted Open $56.94
Previous Adjusted Close $57.18
Adjusted High $57.27
Adjusted Low $56.79

About WisdomTree International LargeCap Dividend Index (DOL)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of the large-capitalization segment of the dividend-paying market in the industrialized world outside the U.S. and Canada. Constituent companies are selected from the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States. The Index is comprised of the 300 largest companies ranked by market capitalization from the WisdomTree International Equity Index, as of the annual Index screening date. As of June 30, 2020, the Index had a market capitalization range from $219 million to $319 billion, with an average market capitalization of $42 billion. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the financial and health care sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree International LargeCap Dividend Index (DOL)

Date Open High Low Close Adj.Close Volume
2025-04-30 $56.94 $57.27 $56.79 $57.18 $57.18 19,839
2025-04-29 $57.16 $57.46 $57.16 $57.33 $57.33 17,378
2025-04-28 $56.90 $57.22 $56.90 $57.22 $57.22 15,669
2025-04-25 $56.50 $56.99 $56.44 $56.74 $56.74 10,999
2025-04-24 $56.30 $56.60 $56.22 $56.60 $56.60 14,365
2025-04-23 $56.23 $56.47 $55.93 $56.12 $56.12 8,958
2025-04-22 $55.62 $56.28 $55.62 $56.09 $56.09 45,779
2025-04-21 $55.36 $55.42 $54.64 $54.88 $54.88 49,312
2025-04-17 $54.93 $55.43 $54.93 $55.14 $55.14 17,890
2025-04-16 $54.70 $55.03 $54.48 $54.59 $54.59 21,758
2025-04-15 $54.42 $54.73 $54.42 $54.49 $54.49 7,273
2025-04-14 $53.68 $54.21 $53.64 $54.06 $54.06 12,881
2025-04-11 $52.77 $53.63 $52.44 $53.49 $53.49 10,420
2025-04-10 $52.11 $52.40 $51.53 $52.21 $52.21 22,379
2025-04-09 $49.63 $52.99 $49.51 $52.60 $52.60 32,188
2025-04-08 $51.17 $51.31 $49.34 $49.55 $49.55 42,518
2025-04-07 $49.51 $51.54 $49.29 $49.78 $49.78 30,998
2025-04-04 $52.61 $52.61 $51.21 $51.25 $51.25 39,642
2025-04-03 $55.06 $55.26 $54.58 $54.71 $54.71 36,811
2025-04-02 $54.97 $55.40 $54.97 $55.40 $55.40 25,470
2025-04-01 $55.22 $55.39 $55.05 $55.26 $55.26 74,572
2025-03-31 $54.71 $55.12 $54.71 $55.07 $55.07 12,216
2025-03-28 $55.55 $55.59 $55.35 $55.39 $55.39 12,946
2025-03-27 $55.55 $55.79 $55.55 $55.66 $55.66 25,494
2025-03-26 $55.79 $55.96 $55.40 $55.55 $55.55 19,553
2025-03-25 $56.38 $56.44 $56.23 $56.27 $56.04 20,210
2025-03-24 $55.89 $55.97 $55.67 $55.84 $55.61 19,148
2025-03-21 $55.95 $56.01 $55.81 $55.93 $55.93 21,846
2025-03-20 $56.04 $56.31 $56.04 $56.19 $56.19 29,572
2025-03-19 $56.61 $57.04 $56.53 $56.80 $56.80 51,481
2025-03-18 $56.77 $56.85 $56.54 $56.82 $56.82 30,455
2025-03-17 $56.13 $56.69 $56.13 $56.64 $56.64 22,156
2025-03-14 $55.54 $55.98 $55.53 $55.98 $55.98 28,994
2025-03-13 $55.13 $55.25 $54.96 $55.12 $55.12 57,352
2025-03-12 $55.23 $55.46 $55.12 $55.39 $55.39 24,722
2025-03-11 $55.48 $55.48 $54.91 $55.22 $55.22 20,142
2025-03-10 $55.72 $55.90 $55.12 $55.50 $55.50 26,539
2025-03-07 $55.77 $56.38 $55.77 $56.38 $56.38 25,230
2025-03-06 $55.49 $55.89 $55.35 $55.59 $55.59 85,353
2025-03-05 $55.30 $55.88 $55.30 $55.81 $55.81 41,891
2025-03-04 $54.17 $55.00 $53.84 $54.59 $54.59 22,188
2025-03-03 $54.87 $55.00 $54.31 $54.50 $54.50 16,558
2025-02-28 $53.72 $53.91 $53.41 $53.82 $53.82 17,063
2025-02-27 $54.06 $54.13 $53.70 $53.79 $53.79 10,665
2025-02-26 $54.32 $54.60 $54.14 $54.24 $54.24 8,947
2025-02-25 $54.31 $54.34 $54.02 $54.23 $54.23 24,619
2025-02-24 $53.74 $53.83 $53.51 $53.60 $53.60 17,309
2025-02-21 $53.73 $53.73 $53.36 $53.46 $53.46 12,922
2025-02-20 $53.55 $53.73 $53.37 $53.67 $53.67 15,672
2025-02-19 $53.42 $53.55 $53.22 $53.41 $53.41 15,260
2025-02-18 $53.87 $54.04 $53.81 $53.97 $53.97 12,881
2025-02-14 $53.76 $53.87 $53.58 $53.58 $53.58 17,895
2025-02-13 $53.17 $53.50 $53.17 $53.50 $53.50 21,478
2025-02-12 $52.58 $53.17 $52.54 $53.03 $53.03 39,597
2025-02-11 $52.61 $52.91 $52.60 $52.90 $52.90 13,946
2025-02-10 $52.51 $52.57 $52.46 $52.53 $52.53 9,709
2025-02-07 $52.63 $52.68 $52.18 $52.22 $52.22 44,825
2025-02-06 $52.52 $52.61 $52.50 $52.55 $52.55 9,983
2025-02-05 $52.19 $52.40 $52.15 $52.39 $52.39 15,710
2025-02-04 $51.56 $51.88 $51.56 $51.88 $51.88 7,739
2025-02-03 $51.00 $51.48 $50.86 $51.30 $51.30 16,616
2025-01-31 $52.14 $52.27 $51.70 $51.76 $51.76 10,973
2025-01-30 $52.17 $52.46 $52.08 $52.23 $52.23 11,891
2025-01-29 $51.68 $51.87 $51.60 $51.72 $51.72 24,402
2025-01-28 $51.76 $51.76 $51.52 $51.66 $51.66 15,723
2025-01-27 $51.67 $51.83 $51.64 $51.82 $51.82 19,207
2025-01-24 $51.40 $51.61 $51.40 $51.49 $51.49 30,836
2025-01-23 $50.99 $51.30 $50.94 $51.24 $51.24 12,414
2025-01-22 $50.99 $50.99 $50.77 $50.77 $50.77 26,990
2025-01-21 $50.77 $51.05 $50.68 $51.01 $51.01 25,532
2025-01-17 $50.18 $50.44 $50.13 $50.13 $50.13 23,351
2025-01-16 $49.87 $50.14 $49.85 $49.98 $49.98 15,651
2025-01-15 $49.87 $49.87 $49.67 $49.76 $49.76 10,485
2025-01-14 $49.19 $49.38 $49.12 $49.36 $49.36 9,292
2025-01-13 $48.70 $49.06 $48.70 $49.06 $49.06 15,227
2025-01-10 $49.54 $49.59 $49.05 $49.13 $49.13 15,277
2025-01-08 $49.64 $49.89 $49.59 $49.89 $49.89 9,780
2025-01-07 $50.22 $50.22 $49.85 $49.93 $49.93 17,736
2025-01-06 $49.76 $50.15 $49.76 $49.82 $49.82 16,561
2025-01-03 $49.44 $49.49 $49.17 $49.43 $49.43 30,208
2025-01-02 $49.44 $49.52 $49.16 $49.25 $49.25 19,272
2024-12-31 $49.47 $49.67 $49.33 $49.44 $49.44 16,030
2024-12-30 $49.46 $49.58 $49.16 $49.46 $49.45 41,579
2024-12-27 $49.51 $49.65 $49.41 $49.59 $49.58 23,725
2024-12-26 $49.55 $49.72 $49.53 $49.59 $49.58 46,713
2024-12-24 $49.60 $49.75 $49.49 $49.75 $49.75 9,694
2024-12-23 $49.29 $49.57 $49.13 $49.57 $49.57 16,485
2024-12-20 $48.80 $49.60 $48.70 $49.28 $49.28 20,100
2024-12-19 $49.49 $49.54 $49.24 $49.27 $49.27 20,072
2024-12-18 $50.45 $50.51 $49.18 $49.25 $49.25 54,588
2024-12-17 $50.44 $50.64 $50.42 $50.47 $50.47 18,806
2024-12-16 $50.61 $50.76 $50.59 $50.59 $50.59 7,994
2024-12-13 $50.99 $51.00 $50.73 $50.81 $50.81 36,413
2024-12-12 $51.04 $51.23 $50.85 $50.86 $50.86 15,697
2024-12-11 $51.31 $51.35 $51.07 $51.32 $51.32 13,182
2024-12-10 $51.47 $51.47 $51.17 $51.17 $51.17 6,830
2024-12-09 $51.81 $51.91 $51.48 $51.55 $51.55 15,147
2024-12-06 $51.74 $51.74 $51.34 $51.46 $51.46 68,030
2024-12-05 $51.51 $51.73 $51.51 $51.57 $51.57 19,841
2024-12-04 $51.27 $51.29 $51.09 $51.13 $51.13 20,950
2024-12-03 $51.30 $51.35 $51.13 $51.22 $51.22 17,934
2024-12-02 $50.90 $51.01 $50.51 $50.88 $50.88 30,204
2024-11-29 $50.49 $50.91 $50.49 $50.91 $50.91 13,402
2024-11-27 $50.19 $50.36 $50.12 $50.31 $50.31 35,051
2024-11-26 $50.22 $50.22 $49.86 $50.01 $50.01 30,309
2024-11-25 $50.61 $50.61 $50.22 $50.33 $50.33 22,861
2024-11-22 $50.08 $50.27 $50.02 $50.22 $50.22 29,808
2024-11-21 $50.27 $50.30 $49.97 $50.15 $50.15 41,812
2024-11-20 $50.26 $50.33 $50.08 $50.33 $50.33 11,945
2024-11-19 $50.15 $50.57 $50.15 $50.48 $50.48 9,012
2024-11-18 $50.27 $50.72 $50.27 $50.57 $50.57 21,614
2024-11-15 $50.39 $50.39 $50.20 $50.31 $50.31 10,946
2024-11-14 $50.51 $50.58 $50.21 $50.22 $50.22 15,116
2024-11-13 $50.29 $50.29 $49.88 $50.07 $50.07 24,931
2024-11-12 $50.56 $50.56 $50.19 $50.39 $50.39 21,396
2024-11-11 $51.39 $51.43 $51.22 $51.28 $51.28 112,669
2024-11-08 $51.53 $51.56 $51.07 $51.34 $51.34 138,053
2024-11-07 $51.99 $52.18 $51.90 $52.13 $52.13 15,657
2024-11-06 $51.16 $51.44 $51.15 $51.38 $51.38 9,184
2024-11-05 $52.11 $52.48 $52.11 $52.41 $52.41 14,286
2024-11-04 $52.23 $52.39 $51.98 $52.00 $52.00 11,831
2024-11-01 $52.12 $52.19 $51.81 $51.84 $51.84 22,276
2024-10-31 $51.72 $51.83 $51.40 $51.74 $51.74 14,221
2024-10-30 $51.80 $52.11 $51.80 $52.02 $52.02 16,159
2024-10-29 $52.47 $52.47 $52.24 $52.26 $52.26 8,929
2024-10-28 $52.30 $52.67 $52.30 $52.59 $52.59 6,854
2024-10-25 $52.35 $52.47 $52.10 $52.10 $52.10 15,416
2024-10-24 $52.44 $52.44 $52.17 $52.36 $52.36 9,825
2024-10-23 $52.07 $52.20 $51.91 $52.07 $52.07 16,091
2024-10-22 $52.30 $52.50 $52.30 $52.47 $52.47 8,175
2024-10-21 $53.02 $53.02 $52.62 $52.63 $52.63 11,833
2024-10-18 $53.09 $53.32 $53.09 $53.31 $53.31 8,275
2024-10-17 $53.06 $53.06 $52.87 $52.94 $52.94 10,749
2024-10-16 $52.91 $52.98 $52.83 $52.89 $52.89 16,824
2024-10-15 $53.04 $53.13 $52.69 $52.73 $52.73 15,902
2024-10-14 $53.10 $53.37 $53.10 $53.33 $53.33 14,595
2024-10-11 $52.95 $53.25 $52.95 $53.19 $53.19 14,078
2024-10-10 $52.89 $52.92 $52.71 $52.92 $52.92 22,721
2024-10-09 $52.75 $53.00 $52.75 $53.00 $53.00 12,935
2024-10-08 $52.80 $52.93 $52.77 $52.89 $52.89 6,343
2024-10-07 $53.20 $53.24 $52.90 $53.05 $53.05 10,603
2024-10-04 $52.98 $53.24 $52.95 $53.24 $53.24 12,086
2024-10-03 $52.94 $53.00 $52.79 $52.87 $52.87 8,611
2024-10-02 $53.46 $53.54 $53.38 $53.48 $53.48 9,381
2024-10-01 $53.71 $53.71 $53.35 $53.57 $53.57 10,757
2024-09-30 $54.20 $54.20 $53.75 $53.97 $53.97 31,996
2024-09-27 $54.53 $54.62 $54.32 $54.32 $54.32 10,381
2024-09-26 $54.34 $54.63 $54.26 $54.49 $54.49 41,105
2024-09-25 $53.92 $53.92 $53.57 $53.57 $53.57 16,499
2024-09-24 $54.06 $54.28 $54.06 $54.27 $54.02 13,708
2024-09-23 $53.81 $53.99 $53.81 $53.88 $53.63 19,866
2024-09-20 $53.90 $53.90 $53.56 $53.69 $53.45 8,295
2024-09-19 $54.05 $54.24 $53.85 $54.12 $53.87 28,299
2024-09-18 $53.58 $54.07 $53.33 $53.35 $53.11 19,629
2024-09-17 $53.70 $53.72 $53.38 $53.42 $53.18 13,738
2024-09-16 $53.50 $53.76 $53.50 $53.76 $53.51 15,186
2024-09-13 $53.25 $53.45 $53.22 $53.27 $53.03 19,192
2024-09-12 $52.56 $53.20 $52.56 $53.16 $52.92 89,266
2024-09-11 $52.53 $52.65 $52.03 $52.65 $52.41 10,281
2024-09-10 $52.38 $52.46 $52.12 $52.46 $52.22 4,072
2024-09-09 $52.61 $52.94 $52.61 $52.85 $52.61 11,954
2024-09-06 $52.95 $53.02 $52.35 $52.35 $52.11 8,670
2024-09-05 $53.32 $53.38 $53.14 $53.25 $53.00 15,585
2024-09-04 $53.05 $53.27 $53.05 $53.15 $52.91 6,834
2024-09-03 $53.74 $53.74 $53.24 $53.26 $53.02 5,945
2024-08-30 $54.05 $54.05 $53.79 $54.02 $54.02 12,642
2024-08-29 $53.97 $54.16 $53.82 $53.93 $53.93 27,339
2024-08-28 $53.81 $53.95 $53.61 $53.75 $53.75 22,895
2024-08-27 $53.82 $54.01 $53.77 $53.95 $53.95 7,193
2024-08-26 $53.70 $53.79 $53.64 $53.67 $53.67 8,345
2024-08-23 $53.23 $53.86 $53.23 $53.85 $53.85 22,279
2024-08-22 $53.22 $53.22 $52.81 $52.81 $52.81 12,848
2024-08-21 $52.99 $53.20 $52.89 $53.15 $53.15 12,906
2024-08-20 $52.72 $52.78 $52.64 $52.72 $52.72 13,616
2024-08-19 $52.73 $52.91 $52.71 $52.89 $52.89 9,130
2024-08-16 $52.01 $52.25 $51.99 $52.23 $52.23 7,017
2024-08-15 $51.80 $52.00 $51.72 $51.86 $51.86 13,746
2024-08-14 $51.21 $51.32 $51.15 $51.31 $51.31 16,335
2024-08-13 $50.66 $51.08 $50.62 $51.08 $51.08 16,865
2024-08-12 $50.36 $50.40 $50.25 $50.30 $50.30 14,406
2024-08-09 $49.94 $50.35 $49.94 $50.33 $50.33 10,445
2024-08-08 $49.88 $50.23 $49.80 $50.17 $50.17 23,838
2024-08-07 $50.05 $50.21 $49.42 $49.43 $49.43 10,567
2024-08-06 $48.60 $49.36 $48.60 $49.13 $49.13 17,278
2024-08-05 $48.61 $49.47 $48.61 $49.25 $49.25 40,526
2024-08-02 $50.51 $50.51 $50.01 $50.34 $50.34 19,107
2024-08-01 $51.49 $51.56 $50.68 $50.89 $50.89 18,069
2024-07-31 $52.19 $52.32 $52.06 $52.17 $52.17 22,035
2024-07-30 $51.72 $51.82 $51.52 $51.74 $51.74 29,828
2024-07-29 $51.67 $51.67 $51.42 $51.60 $51.60 19,757
2024-07-26 $51.63 $51.92 $51.63 $51.85 $51.85 13,151
2024-07-25 $51.22 $51.62 $51.13 $51.36 $51.36 17,090
2024-07-24 $51.92 $51.93 $51.50 $51.50 $51.50 12,633
2024-07-23 $51.93 $52.04 $51.93 $51.95 $51.95 9,306
2024-07-22 $52.20 $52.32 $52.13 $52.30 $52.30 16,880
2024-07-19 $51.92 $51.92 $51.73 $51.77 $51.77 42,059
2024-07-18 $52.65 $52.65 $51.99 $52.09 $52.09 13,772
2024-07-17 $52.48 $52.54 $52.36 $52.48 $52.48 20,406
2024-07-16 $52.01 $52.40 $51.92 $52.39 $52.39 28,223
2024-07-15 $52.47 $52.47 $52.16 $52.16 $52.16 12,058
2024-07-12 $52.55 $52.81 $52.53 $52.68 $52.68 10,614
2024-07-11 $52.22 $52.39 $52.13 $52.20 $52.20 20,124
2024-07-10 $51.68 $51.95 $51.64 $51.95 $51.95 24,975
2024-07-09 $51.30 $51.30 $51.14 $51.22 $51.22 5,362
2024-07-08 $51.86 $51.86 $51.50 $51.50 $51.50 18,033
2024-07-05 $51.54 $51.77 $51.45 $51.77 $51.77 6,019
2024-07-03 $51.34 $51.50 $51.34 $51.47 $51.47 10,733
2024-07-02 $50.61 $50.96 $50.61 $50.94 $50.94 9,173
2024-07-01 $51.14 $51.28 $50.83 $50.91 $50.91 9,413
2024-06-28 $50.70 $50.72 $50.56 $50.72 $50.72 5,253
2024-06-27 $50.70 $50.79 $50.48 $50.58 $50.58 37,257
2024-06-26 $50.53 $50.71 $50.47 $50.59 $50.59 44,359
2024-06-25 $50.89 $51.10 $50.89 $51.05 $51.05 16,068
2024-06-24 $52.09 $52.10 $51.94 $51.97 $50.99 7,667
2024-06-21 $51.35 $51.48 $51.30 $51.42 $50.45 18,057
2024-06-20 $51.63 $51.88 $51.62 $51.80 $50.83 61,304
2024-06-18 $51.56 $51.73 $51.56 $51.69 $50.72 14,691
2024-06-17 $51.21 $51.51 $51.05 $51.47 $50.50 16,687
2024-06-14 $51.14 $51.22 $50.93 $51.19 $50.23 11,877
2024-06-13 $52.21 $52.21 $51.63 $51.82 $50.84 52,672
2024-06-12 $52.84 $52.88 $52.51 $52.62 $51.62 14,294
2024-06-11 $51.98 $52.13 $51.86 $52.00 $51.02 13,902
2024-06-10 $52.41 $52.73 $52.29 $52.67 $51.68 11,851
2024-06-07 $52.96 $53.02 $52.72 $52.75 $52.75 8,359
2024-06-06 $53.24 $53.40 $53.21 $53.37 $53.37 8,748
2024-06-05 $53.24 $53.24 $52.95 $53.18 $53.18 21,171
2024-06-04 $52.83 $52.96 $52.75 $52.91 $52.91 36,997
2024-06-03 $53.13 $53.20 $52.90 $53.07 $53.07 16,298
2024-05-31 $52.79 $52.95 $52.60 $52.95 $52.95 12,109
2024-05-30 $52.22 $52.50 $52.08 $52.39 $52.39 12,472
2024-05-29 $52.03 $52.11 $51.87 $51.88 $51.88 19,510
2024-05-28 $52.84 $52.85 $52.54 $52.64 $52.64 13,237
2024-05-24 $52.62 $52.73 $52.62 $52.67 $52.67 14,008
2024-05-23 $52.88 $52.88 $52.25 $52.28 $52.28 7,799
2024-05-22 $52.80 $52.81 $52.51 $52.64 $52.64 20,536
2024-05-21 $53.00 $53.15 $53.00 $53.13 $53.13 10,515
2024-05-20 $53.27 $53.32 $53.17 $53.18 $53.18 12,419
2024-05-17 $53.03 $53.28 $53.03 $53.23 $53.23 22,705
2024-05-16 $53.21 $53.21 $53.01 $53.01 $53.01 26,416
2024-05-15 $53.14 $53.30 $52.95 $53.26 $53.26 16,138
2024-05-14 $52.75 $52.91 $52.72 $52.85 $52.85 13,026
2024-05-13 $52.69 $52.71 $52.50 $52.51 $52.51 16,909
2024-05-10 $52.54 $52.54 $52.46 $52.49 $52.49 10,281
2024-05-09 $51.99 $52.36 $51.99 $52.31 $52.31 9,673
2024-05-08 $51.84 $52.00 $51.84 $51.96 $51.96 8,429
2024-05-07 $51.95 $52.08 $51.95 $52.02 $52.02 11,354
2024-05-06 $51.64 $51.82 $51.64 $51.77 $51.77 13,799
2024-05-03 $51.41 $51.42 $51.19 $51.39 $51.39 51,713
2024-05-02 $50.90 $51.10 $50.67 $51.02 $51.02 31,036
2024-05-01 $50.40 $50.91 $50.29 $50.36 $50.36 21,422
2024-04-30 $50.93 $50.99 $50.47 $50.47 $50.47 12,741
2024-04-29 $51.06 $51.21 $51.00 $51.15 $51.15 9,223
2024-04-26 $50.81 $50.99 $50.81 $50.95 $50.95 6,537
2024-04-25 $50.23 $50.67 $50.07 $50.63 $50.63 25,262
2024-04-24 $50.77 $50.83 $50.66 $50.80 $50.80 11,407
2024-04-23 $50.70 $51.03 $50.65 $50.97 $50.97 8,605
2024-04-22 $50.12 $50.59 $50.12 $50.42 $50.42 14,544
2024-04-19 $49.89 $50.01 $49.70 $49.88 $49.88 8,616
2024-04-18 $49.73 $49.92 $49.63 $49.68 $49.68 10,320
2024-04-17 $49.89 $49.89 $49.55 $49.71 $49.71 14,359
2024-04-16 $49.62 $49.68 $49.42 $49.50 $49.50 32,288
2024-04-15 $50.70 $50.70 $49.98 $50.07 $50.07 9,499
2024-04-12 $50.51 $50.66 $50.07 $50.15 $50.15 26,185
2024-04-11 $51.06 $51.06 $50.38 $50.91 $50.91 16,836
2024-04-10 $50.80 $50.95 $50.70 $50.86 $50.86 18,704
2024-04-09 $51.71 $51.74 $51.37 $51.49 $51.49 16,010
2024-04-08 $51.47 $51.62 $51.41 $51.51 $51.51 23,529
2024-04-05 $51.05 $51.32 $51.02 $51.26 $51.26 39,476
2024-04-04 $51.92 $51.92 $51.17 $51.18 $51.18 25,531
2024-04-03 $51.21 $51.59 $51.21 $51.56 $51.56 11,880
2024-04-02 $51.11 $51.22 $51.11 $51.19 $51.19 20,564
2024-04-01 $51.58 $51.62 $51.35 $51.47 $51.47 18,688
2024-03-28 $51.73 $51.77 $51.65 $51.71 $51.71 11,176
2024-03-27 $51.60 $51.80 $51.60 $51.80 $51.80 13,111
2024-03-26 $51.63 $51.65 $51.43 $51.43 $51.43 44,451
2024-03-25 $51.43 $51.52 $51.36 $51.36 $51.36 8,372
2024-03-22 $51.45 $51.49 $51.33 $51.36 $51.36 11,219
2024-03-21 $51.91 $51.92 $51.78 $51.79 $51.48 7,004
2024-03-20 $51.42 $51.99 $51.39 $51.98 $51.67 51,128
2024-03-19 $51.44 $51.60 $51.43 $51.46 $51.15 14,622
2024-03-18 $51.51 $51.51 $51.33 $51.33 $51.03 8,294
2024-03-15 $51.47 $51.55 $51.30 $51.41 $51.10 34,246
2024-03-14 $51.69 $51.69 $51.17 $51.35 $51.04 18,639
2024-03-13 $51.73 $51.87 $51.68 $51.76 $51.45 18,070
2024-03-12 $51.28 $51.65 $51.19 $51.60 $51.29 31,356
2024-03-11 $51.11 $51.25 $51.00 $51.24 $50.93 7,611
2024-03-08 $51.65 $51.72 $51.43 $51.43 $51.43 22,599
2024-03-07 $51.26 $51.54 $51.26 $51.50 $51.50 28,892
2024-03-06 $50.97 $51.13 $50.89 $50.94 $50.94 16,500
2024-03-05 $50.49 $50.62 $50.37 $50.48 $50.48 9,817
2024-03-04 $50.38 $50.54 $50.38 $50.39 $50.39 24,412
2024-03-01 $50.34 $50.54 $50.30 $50.48 $50.48 14,232
2024-02-29 $50.41 $50.41 $50.03 $50.19 $50.19 17,288
2024-02-28 $50.30 $50.30 $50.04 $50.08 $50.08 14,988
2024-02-27 $50.30 $50.38 $50.24 $50.34 $50.34 21,393
2024-02-26 $50.28 $50.28 $50.12 $50.19 $50.19 13,041
2024-02-23 $50.29 $50.32 $50.20 $50.29 $50.29 17,016
2024-02-22 $50.03 $50.17 $49.98 $50.16 $50.16 7,286
2024-02-21 $49.68 $49.76 $49.61 $49.76 $49.76 20,425
2024-02-20 $49.77 $49.79 $49.62 $49.69 $49.69 8,527
2024-02-16 $49.26 $49.44 $49.20 $49.29 $49.29 12,504
2024-02-15 $49.00 $49.27 $49.00 $49.24 $49.24 11,134
2024-02-14 $48.54 $48.72 $48.46 $48.65 $48.65 42,775
2024-02-13 $48.44 $48.47 $48.04 $48.23 $48.23 29,298
2024-02-12 $48.67 $48.98 $48.67 $48.83 $48.83 43,464
2024-02-09 $48.61 $48.75 $48.47 $48.74 $48.74 18,340
2024-02-08 $48.73 $48.73 $48.58 $48.69 $48.69 14,952
2024-02-07 $48.89 $48.91 $48.73 $48.82 $48.82 12,212
2024-02-06 $48.63 $48.96 $48.63 $48.93 $48.93 21,212
2024-02-05 $48.51 $48.68 $48.31 $48.56 $48.56 24,203
2024-02-02 $49.00 $49.00 $48.70 $48.89 $48.89 15,295
2024-02-01 $48.93 $49.30 $48.86 $49.28 $49.28 19,624
2024-01-31 $49.36 $49.40 $48.83 $48.89 $48.89 67,012
2024-01-30 $49.14 $49.26 $49.07 $49.24 $49.24 60,736
2024-01-29 $48.83 $49.18 $48.83 $49.18 $49.18 14,668
2024-01-26 $49.02 $49.04 $48.88 $48.94 $48.94 14,487
2024-01-25 $48.63 $48.71 $48.42 $48.68 $48.68 19,471
2024-01-24 $48.81 $48.87 $48.59 $48.59 $48.59 10,171
2024-01-23 $48.23 $48.30 $48.04 $48.30 $48.30 14,863
2024-01-22 $48.37 $48.56 $48.35 $48.44 $48.44 14,957
2024-01-19 $48.02 $48.35 $48.02 $48.30 $48.30 12,555
2024-01-18 $48.09 $48.24 $47.96 $48.24 $48.24 32,217
2024-01-17 $47.81 $48.00 $47.66 $47.98 $47.98 52,391
2024-01-16 $48.52 $48.66 $48.32 $48.38 $48.38 39,191
2024-01-12 $49.24 $49.38 $49.06 $49.21 $49.21 57,998
2024-01-11 $49.11 $49.15 $48.60 $48.98 $48.98 41,385
2024-01-10 $48.94 $49.13 $48.93 $49.05 $49.05 22,016
2024-01-09 $48.83 $48.95 $48.78 $48.83 $48.83 8,101
2024-01-08 $48.97 $49.34 $48.97 $49.34 $49.34 24,408
2024-01-05 $48.83 $49.28 $48.83 $48.95 $48.95 629,727
2024-01-04 $48.75 $49.05 $48.75 $48.85 $48.85 9,734
2024-01-03 $48.56 $48.71 $48.43 $48.64 $48.64 17,334
2024-01-02 $48.88 $49.09 $48.79 $48.86 $48.86 16,748
2023-12-29 $49.38 $49.42 $49.23 $49.26 $49.26 7,399
2023-12-28 $49.36 $49.47 $49.18 $49.18 $49.18 18,492
2023-12-27 $49.16 $49.42 $49.11 $49.34 $49.34 53,080
2023-12-26 $48.97 $49.20 $48.97 $49.17 $49.17 7,129
2023-12-22 $49.02 $49.05 $48.84 $48.92 $48.92 31,976
2023-12-21 $48.97 $49.13 $48.87 $49.10 $48.78 31,188
2023-12-20 $48.80 $48.97 $48.35 $48.35 $48.04 26,102
2023-12-19 $48.87 $48.93 $48.83 $48.93 $48.61 8,458
2023-12-18 $48.69 $48.69 $48.43 $48.51 $48.20 72,998
2023-12-15 $48.69 $48.71 $48.40 $48.43 $48.43 25,163
2023-12-14 $48.89 $49.13 $48.77 $48.98 $48.98 55,979
2023-12-13 $48.16 $48.75 $47.88 $48.75 $48.75 34,003
2023-12-12 $48.01 $48.08 $47.85 $48.08 $48.08 21,209
2023-12-11 $47.89 $48.07 $47.89 $48.02 $48.02 14,833
2023-12-08 $47.72 $48.00 $47.72 $47.94 $47.94 40,140
2023-12-07 $47.67 $47.90 $47.61 $47.86 $47.86 35,992
2023-12-06 $47.89 $47.99 $47.58 $47.59 $47.59 24,754
2023-12-05 $47.58 $47.68 $47.52 $47.54 $47.54 14,286
2023-12-04 $47.52 $47.76 $47.52 $47.64 $47.64 15,480
2023-12-01 $47.53 $48.02 $47.53 $47.97 $47.97 5,836
2023-11-30 $47.47 $47.65 $47.47 $47.53 $47.53 13,169
2023-11-29 $47.56 $47.71 $47.52 $47.56 $47.56 19,296
2023-11-28 $47.34 $47.60 $47.34 $47.48 $47.48 14,030
2023-11-27 $47.49 $47.51 $47.37 $47.43 $47.43 12,115
2023-11-24 $47.50 $47.58 $47.49 $47.57 $47.57 14,871
2023-11-22 $47.00 $47.06 $46.91 $47.06 $47.06 10,996
2023-11-21 $47.13 $47.24 $47.00 $47.05 $47.05 24,669
2023-11-20 $47.03 $47.30 $47.03 $47.20 $47.20 26,963
2023-11-17 $46.85 $47.09 $46.85 $47.08 $47.08 7,518
2023-11-16 $46.57 $46.57 $46.33 $46.44 $46.44 12,029
2023-11-15 $46.52 $46.64 $46.45 $46.48 $46.48 11,027
2023-11-14 $46.25 $46.71 $46.25 $46.61 $46.61 49,657
2023-11-13 $45.30 $45.64 $45.24 $45.60 $45.60 19,853
2023-11-10 $45.23 $45.42 $44.86 $45.35 $45.35 21,429
2023-11-09 $45.58 $45.67 $45.16 $45.23 $45.23 12,998
2023-11-08 $45.36 $45.38 $45.08 $45.16 $45.16 62,140
2023-11-07 $45.37 $45.42 $45.20 $45.31 $45.31 19,315
2023-11-06 $45.94 $45.94 $45.70 $45.87 $45.87 78,566
2023-11-03 $45.90 $46.05 $45.87 $45.93 $45.93 13,473
2023-11-02 $45.52 $45.69 $45.45 $45.65 $45.65 21,423
2023-11-01 $44.59 $44.86 $44.48 $44.86 $44.86 15,670
2023-10-31 $44.42 $44.52 $44.34 $44.51 $44.51 9,569
2023-10-30 $44.41 $44.43 $44.26 $44.42 $44.42 12,797
2023-10-27 $44.41 $44.41 $43.85 $43.94 $43.94 18,189
2023-10-26 $44.34 $44.38 $44.02 $44.20 $44.20 30,648
2023-10-25 $44.50 $44.76 $44.43 $44.49 $44.49 19,445
2023-10-24 $44.54 $44.65 $44.50 $44.64 $44.64 18,653
2023-10-23 $44.38 $44.67 $44.19 $44.43 $44.43 28,005
2023-10-20 $44.72 $44.72 $44.43 $44.43 $44.43 7,957
2023-10-19 $45.04 $45.28 $44.82 $44.88 $44.88 8,839
2023-10-18 $45.65 $45.65 $45.20 $45.26 $45.26 14,634
2023-10-17 $45.58 $46.03 $45.58 $45.86 $45.86 15,823
2023-10-16 $45.57 $45.88 $45.57 $45.86 $45.86 14,110
2023-10-13 $45.68 $45.74 $45.38 $45.47 $45.47 4,858
2023-10-12 $46.18 $46.18 $45.60 $45.69 $45.69 37,122
2023-10-11 $46.25 $46.25 $45.88 $46.16 $46.16 13,021
2023-10-10 $45.90 $46.16 $45.90 $45.99 $45.99 51,513
2023-10-09 $45.00 $45.44 $45.00 $45.43 $45.43 15,230
2023-10-06 $44.84 $45.47 $44.60 $45.38 $45.38 18,249
2023-10-05 $44.67 $44.88 $44.60 $44.84 $44.84 15,727
2023-10-04 $44.50 $44.50 $44.12 $44.46 $44.46 126,968
2023-10-03 $44.62 $44.71 $44.31 $44.49 $44.49 27,071
2023-10-02 $45.41 $45.41 $44.86 $44.93 $44.93 149,203
2023-09-29 $46.18 $46.18 $45.56 $45.62 $45.62 16,842
2023-09-28 $45.60 $46.00 $45.60 $45.85 $45.85 24,853
2023-09-27 $45.72 $45.72 $45.19 $45.36 $45.36 63,685
2023-09-26 $45.77 $45.85 $45.47 $45.53 $45.53 55,705
2023-09-25 $45.88 $46.09 $45.77 $46.02 $46.02 49,975
2023-09-22 $46.88 $47.03 $46.63 $46.68 $46.36 36,747
2023-09-21 $46.94 $46.94 $46.66 $46.66 $46.34 24,573
2023-09-20 $47.59 $47.83 $47.27 $47.27 $46.95 6,695
2023-09-19 $47.41 $47.45 $47.29 $47.38 $47.06 27,580
2023-09-18 $47.19 $47.27 $47.08 $47.17 $46.85 23,109
2023-09-15 $47.52 $47.63 $47.30 $47.30 $46.98 8,171
2023-09-14 $47.27 $47.42 $47.12 $47.34 $47.02 13,125
2023-09-13 $46.74 $46.90 $46.64 $46.73 $46.73 21,362
2023-09-12 $46.65 $46.82 $46.65 $46.70 $46.70 8,489
2023-09-11 $46.76 $46.86 $46.67 $46.76 $46.76 18,176
2023-09-08 $46.19 $46.37 $46.15 $46.19 $46.19 10,266
2023-09-07 $46.15 $46.31 $46.06 $46.24 $46.24 13,002
2023-09-06 $46.41 $46.43 $46.19 $46.37 $46.37 10,956
2023-09-05 $46.79 $46.79 $46.45 $46.47 $46.47 10,318
2023-09-01 $47.23 $47.23 $46.69 $46.77 $46.77 34,213
2023-08-31 $47.01 $47.01 $46.67 $46.83 $46.83 5,833
2023-08-30 $47.09 $47.25 $46.96 $47.03 $47.03 9,865
2023-08-29 $46.44 $47.07 $46.35 $47.07 $47.07 14,960
2023-08-28 $46.27 $46.50 $46.27 $46.48 $46.48 35,050
2023-08-25 $46.05 $46.12 $45.57 $45.95 $45.95 14,707
2023-08-24 $45.95 $46.08 $45.65 $45.65 $45.65 23,420
2023-08-23 $46.04 $46.31 $46.00 $46.23 $46.23 14,276
2023-08-22 $46.01 $46.01 $45.81 $45.89 $45.89 15,508
2023-08-21 $45.92 $46.01 $45.72 $45.95 $45.95 25,354
2023-08-18 $45.51 $45.86 $45.51 $45.71 $45.71 14,763
2023-08-17 $46.18 $46.19 $45.77 $45.83 $45.83 10,606
2023-08-16 $46.20 $46.35 $45.92 $45.97 $45.97 17,451
2023-08-15 $46.60 $46.60 $46.26 $46.36 $46.36 140,991
2023-08-14 $46.66 $46.99 $46.58 $46.85 $46.85 12,052
2023-08-11 $47.07 $47.27 $47.04 $47.09 $47.09 13,903
2023-08-10 $47.66 $47.96 $47.37 $47.44 $47.44 23,782
2023-08-09 $47.20 $47.41 $47.10 $47.28 $47.28 27,361
2023-08-08 $46.78 $47.13 $46.70 $47.04 $47.04 13,708
2023-08-07 $47.26 $47.42 $47.17 $47.38 $47.38 20,491
2023-08-04 $47.23 $47.51 $47.04 $47.04 $47.04 11,269
2023-08-03 $46.70 $47.03 $46.70 $46.88 $46.88 6,058
2023-08-02 $47.33 $47.33 $46.92 $47.05 $47.05 11,944
2023-08-01 $47.96 $48.14 $47.81 $47.86 $47.86 28,997
2023-07-31 $48.57 $48.66 $48.45 $48.47 $48.47 19,027
2023-07-28 $48.47 $48.65 $48.42 $48.51 $48.51 9,986
2023-07-27 $48.62 $48.65 $48.19 $48.23 $48.23 16,149
2023-07-26 $48.11 $48.53 $48.10 $48.45 $48.45 50,694
2023-07-25 $48.30 $48.39 $48.30 $48.34 $48.34 10,755
2023-07-24 $48.12 $48.33 $48.09 $48.23 $48.23 14,673
2023-07-21 $48.14 $48.32 $48.14 $48.29 $48.29 96,315
2023-07-20 $48.36 $48.40 $48.11 $48.16 $48.16 13,215
2023-07-19 $48.23 $48.26 $48.06 $48.23 $48.23 26,452
2023-07-18 $47.96 $48.29 $47.96 $48.15 $48.15 13,333
2023-07-17 $47.83 $47.96 $47.68 $47.94 $47.94 15,545
2023-07-14 $48.24 $48.27 $48.00 $48.05 $48.05 18,534
2023-07-13 $48.08 $48.37 $48.08 $48.33 $48.33 48,888
2023-07-12 $47.28 $47.65 $47.28 $47.57 $47.57 15,086
2023-07-11 $46.40 $46.64 $46.34 $46.64 $46.64 15,315
2023-07-10 $46.05 $46.25 $46.05 $46.17 $46.17 14,931
2023-07-07 $45.85 $46.34 $45.85 $46.09 $46.09 15,652
2023-07-06 $45.94 $46.01 $45.62 $45.90 $45.90 10,921
2023-07-05 $46.88 $46.90 $46.63 $46.71 $46.71 11,498
2023-07-03 $47.22 $47.31 $47.11 $47.19 $47.19 31,637
2023-06-30 $47.07 $47.19 $47.04 $47.17 $47.17 16,966
2023-06-29 $46.55 $46.64 $46.50 $46.60 $46.60 44,721
2023-06-28 $46.68 $46.78 $46.54 $46.64 $46.64 66,503
2023-06-27 $46.54 $46.80 $46.37 $46.74 $46.74 19,293
2023-06-26 $46.42 $46.48 $46.28 $46.37 $46.37 145,223
2023-06-23 $47.18 $47.36 $47.13 $47.18 $46.28 25,669
2023-06-22 $47.91 $47.96 $47.82 $47.92 $47.01 35,039
2023-06-21 $48.07 $48.39 $47.96 $48.20 $47.28 23,754
2023-06-20 $48.28 $48.28 $48.00 $48.13 $47.21 46,166
2023-06-16 $48.89 $48.91 $48.69 $48.69 $47.76 26,297
2023-06-15 $48.22 $48.74 $48.17 $48.68 $47.75 49,114
2023-06-14 $48.24 $48.35 $47.94 $48.06 $47.14 21,734
2023-06-13 $47.69 $47.91 $47.69 $47.81 $47.81 21,255
2023-06-12 $47.32 $47.38 $47.18 $47.29 $47.29 21,929
2023-06-09 $47.25 $47.37 $47.24 $47.33 $47.33 16,070
2023-06-08 $47.06 $47.37 $47.06 $47.34 $47.34 22,916
2023-06-07 $47.04 $47.07 $46.78 $46.81 $46.81 16,412
2023-06-06 $46.84 $47.13 $46.82 $47.11 $47.11 22,777
2023-06-05 $47.04 $47.04 $46.73 $46.73 $46.73 24,500
2023-06-02 $47.00 $47.09 $46.92 $47.05 $47.05 12,500
2023-06-01 $45.89 $46.41 $45.89 $46.38 $46.38 25,762
2023-05-31 $45.82 $45.82 $45.40 $45.64 $45.64 17,843
2023-05-30 $46.61 $46.61 $46.13 $46.24 $46.24 21,892
2023-05-26 $46.53 $46.76 $46.53 $46.73 $46.73 11,353
2023-05-25 $46.43 $46.43 $46.15 $46.32 $46.32 13,955
2023-05-24 $46.77 $46.77 $46.53 $46.55 $46.55 15,921
2023-05-23 $47.37 $47.44 $47.14 $47.14 $47.14 27,798
2023-05-22 $47.63 $47.77 $47.59 $47.66 $47.66 17,001
2023-05-19 $47.68 $47.71 $47.51 $47.67 $47.67 24,402
2023-05-18 $47.33 $47.41 $47.15 $47.39 $47.39 28,649
2023-05-17 $47.30 $47.62 $47.30 $47.57 $47.57 19,354
2023-05-16 $47.75 $47.75 $47.38 $47.38 $47.38 10,161
2023-05-15 $47.78 $48.00 $47.78 $47.94 $47.94 18,878
2023-05-12 $47.72 $47.79 $47.47 $47.62 $47.62 16,341
2023-05-11 $47.59 $47.67 $47.31 $47.65 $47.65 21,620
2023-05-10 $48.12 $48.12 $47.69 $47.94 $47.94 22,026
2023-05-09 $48.09 $48.25 $48.04 $48.14 $48.14 140,389
2023-05-08 $48.42 $48.49 $48.32 $48.32 $48.32 9,952
2023-05-05 $47.84 $48.39 $47.84 $48.24 $48.24 17,022
2023-05-04 $47.46 $47.71 $47.32 $47.53 $47.53 102,106
2023-05-03 $47.63 $48.00 $47.55 $47.63 $47.63 39,974
2023-05-02 $47.63 $47.63 $47.28 $47.56 $47.56 23,372
2023-05-01 $48.16 $48.36 $48.07 $48.17 $48.17 21,838
2023-04-28 $47.81 $48.22 $47.81 $48.10 $48.10 24,259
2023-04-27 $47.91 $48.25 $47.84 $48.21 $48.21 79,795
2023-04-26 $47.99 $48.00 $47.65 $47.73 $47.73 19,751
2023-04-25 $48.09 $48.09 $47.60 $47.61 $47.61 21,720
2023-04-24 $48.13 $48.29 $48.07 $48.29 $48.29 22,573
2023-04-21 $47.98 $48.12 $47.76 $48.09 $48.09 20,439
2023-04-20 $47.99 $48.15 $47.92 $48.06 $48.06 15,409
2023-04-19 $48.10 $48.21 $48.10 $48.14 $48.14 18,811
2023-04-18 $48.20 $48.30 $48.15 $48.30 $48.30 37,908
2023-04-17 $47.99 $48.01 $47.81 $47.98 $47.98 54,181
2023-04-14 $48.28 $48.34 $47.90 $48.10 $48.10 35,028
2023-04-13 $48.03 $48.31 $48.01 $48.29 $48.29 21,909
2023-04-12 $47.87 $47.97 $47.65 $47.74 $47.74 93,848
2023-04-11 $47.36 $47.56 $47.34 $47.41 $47.41 250,244
2023-04-10 $46.76 $47.25 $46.76 $47.25 $47.25 34,506
2023-04-06 $47.08 $47.34 $47.08 $47.17 $47.17 17,881
2023-04-05 $47.06 $47.16 $46.84 $47.02 $47.02 23,511
2023-04-04 $47.17 $47.25 $47.07 $47.15 $47.15 15,490
2023-04-03 $46.93 $47.24 $46.91 $47.23 $47.23 36,916
2023-03-31 $46.69 $46.84 $46.65 $46.70 $46.70 50,676
2023-03-30 $46.65 $46.65 $46.49 $46.56 $46.56 26,676
2023-03-29 $46.08 $46.13 $45.95 $46.06 $46.06 141,552
2023-03-28 $45.59 $45.71 $45.50 $45.61 $45.61 68,251
2023-03-27 $45.36 $45.54 $45.19 $45.48 $45.48 36,889
2023-03-24 $45.20 $45.48 $45.05 $45.48 $45.04 19,684
2023-03-23 $46.01 $46.18 $45.41 $45.62 $45.18 21,928
2023-03-22 $45.91 $46.38 $45.77 $45.77 $45.33 38,044
2023-03-21 $45.95 $45.95 $45.64 $45.84 $45.40 20,271
2023-03-20 $44.91 $45.30 $44.91 $45.23 $44.79 19,892
2023-03-17 $44.61 $44.64 $44.33 $44.44 $44.00 20,881
2023-03-16 $44.13 $44.99 $44.09 $44.95 $44.51 16,340
2023-03-15 $44.29 $44.61 $43.97 $44.49 $44.06 23,051
2023-03-14 $45.85 $46.00 $45.67 $46.00 $45.55 25,244
2023-03-13 $45.32 $45.85 $45.28 $45.48 $45.04 23,145
2023-03-10 $46.25 $46.39 $45.77 $45.84 $45.40 40,010
2023-03-09 $46.64 $46.77 $46.14 $46.24 $45.79 29,900
2023-03-08 $46.46 $46.65 $46.37 $46.57 $46.12 22,004
2023-03-07 $47.04 $47.04 $46.27 $46.35 $45.90 40,131
2023-03-06 $47.11 $47.33 $47.11 $47.20 $46.74 40,126
2023-03-03 $46.86 $47.29 $46.86 $47.25 $47.25 12,411
2023-03-02 $46.31 $46.74 $46.29 $46.66 $46.66 26,656
2023-03-01 $46.61 $46.67 $46.36 $46.49 $46.49 13,568
2023-02-28 $46.38 $46.46 $46.07 $46.07 $46.07 11,535
2023-02-27 $46.43 $46.60 $46.39 $46.46 $46.46 27,040
2023-02-24 $46.07 $46.08 $45.80 $46.04 $46.04 35,445
2023-02-23 $46.83 $46.89 $46.44 $46.82 $46.82 30,282
2023-02-22 $46.95 $46.99 $46.60 $46.70 $46.70 18,112
2023-02-21 $47.15 $47.31 $47.00 $47.03 $47.03 26,163
2023-02-17 $47.03 $47.37 $46.90 $47.31 $47.31 26,766
2023-02-16 $46.97 $47.43 $46.96 $47.21 $47.21 19,622
2023-02-15 $46.99 $47.33 $46.89 $47.27 $47.27 43,963
2023-02-14 $47.21 $47.72 $47.18 $47.52 $47.52 69,023
2023-02-13 $47.12 $47.43 $47.03 $47.43 $47.43 12,401
2023-02-10 $47.05 $47.05 $46.81 $47.04 $47.04 19,666
2023-02-09 $47.59 $47.63 $47.06 $47.07 $47.07 18,613
2023-02-08 $47.09 $47.16 $46.92 $46.97 $46.97 30,703
2023-02-07 $46.51 $47.12 $46.45 $47.07 $47.07 36,723
2023-02-06 $46.70 $46.70 $46.41 $46.68 $46.68 28,456
2023-02-03 $47.07 $47.36 $46.97 $47.03 $47.03 53,517
2023-02-02 $47.67 $47.98 $47.22 $47.41 $47.41 39,350
2023-02-01 $47.44 $48.03 $47.11 $47.87 $47.87 51,363
2023-01-31 $47.30 $47.55 $47.06 $47.55 $47.55 40,759
2023-01-30 $47.40 $47.53 $47.29 $47.35 $47.35 22,680
2023-01-27 $47.41 $47.64 $47.32 $47.52 $47.52 39,766
2023-01-26 $47.73 $47.73 $47.34 $47.67 $47.67 21,432
2023-01-25 $47.14 $47.75 $47.14 $47.67 $47.67 39,864
2023-01-24 $47.17 $47.49 $46.98 $47.44 $47.44 34,436
2023-01-23 $47.08 $47.44 $47.07 $47.36 $47.36 20,464
2023-01-20 $46.83 $47.27 $46.83 $47.26 $47.26 32,719
2023-01-19 $46.74 $47.04 $46.67 $46.92 $46.92 66,306
2023-01-18 $47.59 $47.66 $46.86 $46.88 $46.88 24,750
2023-01-17 $47.17 $47.30 $47.04 $47.12 $47.12 32,217
2023-01-13 $46.64 $47.11 $46.64 $47.11 $47.11 37,303
2023-01-12 $46.60 $47.00 $46.43 $46.85 $46.85 33,648
2023-01-11 $46.09 $46.15 $45.92 $46.15 $46.15 23,969
2023-01-10 $45.75 $45.95 $45.67 $45.94 $45.94 28,928
2023-01-09 $45.92 $46.21 $45.78 $45.78 $45.78 78,656
2023-01-06 $44.77 $45.68 $44.72 $45.63 $45.63 11,652
2023-01-05 $44.62 $44.72 $44.48 $44.54 $44.54 70,933
2023-01-04 $44.89 $45.05 $44.70 $44.95 $44.95 19,500
2023-01-03 $44.38 $44.69 $44.17 $44.28 $44.28 36,598
2022-12-30 $44.19 $44.35 $43.96 $44.01 $44.01 56,590
2022-12-29 $44.34 $44.55 $44.32 $44.47 $44.47 81,176
2022-12-28 $44.53 $44.61 $43.87 $43.87 $43.87 100,099
2022-12-27 $44.37 $44.50 $44.31 $44.42 $44.42 21,971
2022-12-23 $44.00 $44.33 $43.98 $44.32 $44.32 90,002
2022-12-22 $44.33 $44.38 $43.96 $44.22 $44.00 35,425
2022-12-21 $44.43 $44.74 $44.39 $44.58 $44.36 35,839
2022-12-20 $43.98 $44.27 $43.98 $44.06 $43.84 64,738
2022-12-19 $44.04 $44.08 $43.69 $43.83 $43.61 32,561
2022-12-16 $43.86 $43.92 $43.62 $43.81 $43.81 63,210
2022-12-15 $44.68 $44.72 $44.00 $44.06 $44.06 35,972
2022-12-14 $45.29 $45.47 $44.86 $45.18 $45.18 71,973
2022-12-13 $45.77 $45.77 $45.13 $45.18 $45.18 78,625
2022-12-12 $44.52 $44.65 $44.37 $44.65 $44.65 61,508
2022-12-09 $44.67 $44.91 $44.58 $44.59 $44.59 25,990
2022-12-08 $44.43 $44.62 $44.29 $44.56 $44.56 36,695
2022-12-07 $44.45 $44.57 $44.29 $44.41 $44.41 101,176
2022-12-06 $44.68 $44.81 $44.26 $44.47 $44.47 27,142
2022-12-05 $44.91 $45.06 $44.41 $44.54 $44.54 38,482
2022-12-02 $44.63 $45.16 $44.63 $44.97 $44.97 25,221
2022-12-01 $45.18 $45.28 $44.91 $45.08 $45.08 45,181
2022-11-30 $44.45 $44.98 $44.09 $44.89 $44.89 31,184
2022-11-29 $43.97 $44.29 $43.97 $44.11 $44.11 33,413
2022-11-28 $44.07 $44.20 $43.72 $43.79 $43.79 33,274
2022-11-25 $44.17 $44.38 $44.17 $44.31 $44.31 10,476
2022-11-23 $43.63 $44.13 $43.63 $44.06 $44.06 47,255
2022-11-22 $43.31 $43.70 $43.31 $43.69 $43.69 21,902
2022-11-21 $42.93 $43.07 $42.78 $43.01 $43.01 25,550
2022-11-18 $43.33 $43.38 $43.17 $43.26 $43.26 46,225
2022-11-17 $42.63 $43.22 $42.63 $43.19 $43.19 44,467
2022-11-16 $43.38 $43.43 $43.11 $43.25 $43.25 51,913
2022-11-15 $43.61 $43.66 $42.91 $43.29 $43.29 53,192
2022-11-14 $43.18 $43.38 $42.99 $43.06 $43.06 25,424
2022-11-11 $42.89 $43.39 $42.80 $43.25 $43.25 27,789
2022-11-10 $42.07 $42.48 $41.89 $42.48 $42.48 51,267
2022-11-09 $40.89 $41.09 $40.63 $40.65 $40.65 67,370
2022-11-08 $40.99 $41.41 $40.94 $41.21 $41.21 26,877
2022-11-07 $40.89 $40.99 $40.78 $40.85 $40.85 16,217
2022-11-04 $40.45 $40.80 $40.22 $40.76 $40.76 78,153
2022-11-03 $38.87 $39.34 $38.87 $39.20 $39.20 37,588
2022-11-02 $39.96 $40.52 $39.37 $39.44 $39.44 51,903
2022-11-01 $40.33 $40.33 $39.74 $39.96 $39.96 71,615
2022-10-31 $39.43 $39.62 $39.42 $39.58 $39.58 53,314
2022-10-28 $39.50 $39.85 $39.50 $39.78 $39.78 26,087
2022-10-27 $39.80 $40.00 $39.55 $39.59 $39.59 29,427
2022-10-26 $39.48 $40.14 $39.48 $39.87 $39.87 43,841
2022-10-25 $39.00 $39.56 $39.00 $39.56 $39.56 33,575
2022-10-24 $38.66 $38.96 $38.55 $38.75 $38.75 27,348
2022-10-21 $37.76 $38.88 $37.76 $38.81 $38.81 59,872
2022-10-20 $38.23 $38.58 $37.99 $38.17 $38.17 36,253
2022-10-19 $38.20 $38.35 $38.01 $38.22 $38.22 56,497
2022-10-18 $38.74 $38.80 $38.26 $38.48 $38.48 48,476
2022-10-17 $38.24 $38.50 $38.24 $38.35 $38.35 24,283
2022-10-14 $38.16 $38.25 $37.35 $37.42 $37.42 33,989
2022-10-13 $36.71 $38.19 $36.71 $38.01 $38.01 42,067
2022-10-12 $37.20 $37.49 $37.15 $37.25 $37.25 54,539
2022-10-11 $37.51 $37.98 $37.30 $37.31 $37.31 43,534
2022-10-10 $37.90 $37.90 $37.60 $37.81 $37.81 37,406
2022-10-07 $38.25 $38.33 $37.78 $37.89 $37.89 44,576
2022-10-06 $38.67 $38.81 $38.28 $38.41 $38.41 194,545
2022-10-05 $39.05 $39.37 $38.75 $39.09 $39.09 34,105
2022-10-04 $39.09 $39.69 $39.09 $39.55 $39.55 31,927
2022-10-03 $37.93 $38.31 $37.77 $38.14 $38.14 106,822
2022-09-30 $37.38 $37.87 $37.38 $37.42 $37.42 49,214
2022-09-29 $37.59 $37.72 $37.12 $37.67 $37.67 189,764
2022-09-28 $37.06 $38.05 $36.97 $37.88 $37.88 1,096,599
2022-09-27 $37.46 $37.55 $36.87 $37.03 $37.03 62,155
2022-09-26 $37.60 $37.79 $37.17 $37.17 $37.17 98,809
2022-09-23 $38.71 $38.71 $38.13 $38.38 $38.01 34,517
2022-09-22 $39.79 $39.83 $39.45 $39.69 $39.31 55,084
2022-09-21 $40.07 $40.35 $39.62 $39.64 $39.25 69,533
2022-09-20 $40.23 $40.25 $39.88 $40.14 $39.75 39,156
2022-09-19 $40.00 $40.69 $40.00 $40.66 $40.27 12,716
2022-09-16 $40.37 $40.57 $40.29 $40.57 $40.18 78,000
2022-09-15 $40.75 $41.01 $40.67 $40.72 $40.33 35,038
2022-09-14 $41.05 $41.16 $40.80 $41.02 $40.63 50,416
2022-09-13 $41.55 $41.76 $40.85 $40.94 $40.94 37,345
2022-09-12 $42.19 $42.42 $42.17 $42.26 $42.26 24,788
2022-09-09 $41.39 $41.67 $41.38 $41.67 $41.67 24,447
2022-09-08 $40.09 $40.64 $40.09 $40.62 $40.62 29,659
2022-09-07 $39.96 $40.53 $39.96 $40.51 $40.51 13,664
2022-09-06 $40.45 $40.53 $40.14 $40.23 $40.23 15,353
2022-09-02 $40.88 $41.12 $40.25 $40.35 $40.35 39,533
2022-09-01 $40.56 $40.60 $40.20 $40.60 $40.60 47,542
2022-08-31 $41.30 $41.30 $41.04 $41.08 $41.08 28,945
2022-08-30 $41.92 $41.96 $41.33 $41.43 $41.43 62,079
2022-08-29 $41.57 $41.82 $41.54 $41.70 $41.70 31,998
2022-08-26 $42.70 $42.72 $41.65 $41.70 $41.70 21,082
2022-08-25 $42.30 $42.58 $42.24 $42.58 $42.58 28,346
2022-08-24 $42.00 $42.26 $41.96 $42.13 $42.13 36,809
2022-08-23 $42.00 $42.46 $42.00 $42.22 $42.22 16,645
2022-08-22 $42.25 $42.26 $42.02 $42.11 $42.11 28,583
2022-08-19 $42.79 $42.79 $42.55 $42.66 $42.66 22,496
2022-08-18 $43.30 $43.30 $42.99 $43.17 $43.17 26,223
2022-08-17 $43.21 $43.42 $43.12 $43.25 $43.25 17,119
2022-08-16 $43.33 $43.67 $43.33 $43.63 $43.63 18,526
2022-08-15 $43.25 $43.45 $43.25 $43.35 $43.35 11,973
2022-08-12 $43.50 $43.82 $43.44 $43.77 $43.77 20,709
2022-08-11 $43.68 $43.83 $43.50 $43.56 $43.56 25,735
2022-08-10 $43.57 $43.68 $43.46 $43.54 $43.54 23,019
2022-08-09 $42.99 $43.01 $42.74 $42.75 $42.75 31,988
2022-08-08 $43.10 $43.24 $42.83 $42.96 $42.96 38,522
2022-08-05 $42.70 $42.85 $42.56 $42.74 $42.74 36,985
2022-08-04 $42.75 $42.97 $42.71 $42.85 $42.85 14,873
2022-08-03 $42.87 $42.93 $42.65 $42.84 $42.84 60,927
2022-08-02 $43.04 $43.16 $42.70 $42.70 $42.70 76,829
2022-08-01 $43.29 $43.48 $43.16 $43.28 $43.28 20,763
2022-07-29 $42.80 $43.38 $42.76 $43.34 $43.34 77,296
2022-07-28 $42.57 $42.90 $42.37 $42.89 $42.89 26,549
2022-07-27 $42.08 $42.71 $42.01 $42.65 $42.65 19,826
2022-07-26 $42.09 $42.11 $41.85 $41.85 $41.85 82,017
2022-07-25 $42.12 $42.27 $42.04 $42.27 $42.27 192,196
2022-07-22 $41.89 $42.13 $41.60 $41.72 $41.72 67,801
2022-07-21 $41.32 $41.85 $41.32 $41.85 $41.85 37,055
2022-07-20 $41.73 $41.80 $41.46 $41.54 $41.54 18,314
2022-07-19 $41.68 $41.99 $41.68 $41.97 $41.97 26,561
2022-07-18 $41.16 $41.30 $40.88 $40.93 $40.93 172,118
2022-07-15 $40.27 $40.59 $40.27 $40.52 $40.52 40,809
2022-07-14 $39.78 $40.09 $39.54 $40.04 $40.04 41,007
2022-07-13 $40.32 $40.89 $40.32 $40.73 $40.73 21,289
2022-07-12 $40.84 $41.16 $40.77 $40.84 $40.84 47,014
2022-07-11 $40.86 $41.05 $40.77 $40.84 $40.84 17,742
2022-07-08 $41.27 $41.52 $41.27 $41.44 $41.44 26,028
2022-07-07 $41.34 $41.48 $41.34 $41.43 $41.43 11,601
2022-07-06 $40.72 $40.91 $40.49 $40.82 $40.82 54,607
2022-07-05 $40.60 $40.89 $40.28 $40.89 $40.89 42,795
2022-07-01 $41.35 $41.86 $41.15 $41.81 $41.81 32,786
2022-06-30 $41.38 $41.87 $41.26 $41.84 $41.84 36,385
2022-06-29 $42.40 $42.45 $42.14 $42.20 $42.20 14,259
2022-06-28 $42.83 $42.96 $42.34 $42.34 $42.34 37,671
2022-06-27 $42.47 $42.63 $42.41 $42.43 $42.43 37,112
2022-06-24 $42.03 $42.52 $42.03 $42.51 $42.51 163,676
2022-06-23 $42.67 $42.70 $42.16 $42.64 $41.65 36,601
2022-06-22 $42.72 $43.11 $42.65 $42.83 $41.83 42,856
2022-06-21 $43.11 $43.25 $43.01 $43.11 $42.10 24,705
2022-06-17 $42.66 $42.69 $42.23 $42.38 $41.39 28,545
2022-06-16 $42.63 $43.12 $42.57 $42.80 $41.80 43,343
2022-06-15 $43.34 $43.91 $43.03 $43.74 $42.72 32,031
2022-06-14 $43.18 $43.24 $42.51 $42.89 $41.89 87,265
2022-06-13 $43.51 $43.68 $43.15 $43.25 $42.24 65,450
2022-06-10 $44.75 $44.75 $44.43 $44.55 $43.51 44,714
2022-06-09 $46.42 $46.42 $45.63 $45.65 $44.59 33,148
2022-06-08 $46.85 $46.95 $46.56 $46.60 $45.51 156,514
2022-06-07 $46.79 $47.44 $46.79 $47.40 $46.29 18,441
2022-06-06 $47.49 $47.62 $47.16 $47.24 $46.13 8,815
2022-06-03 $47.17 $47.28 $47.01 $47.12 $46.02 20,966
2022-06-02 $47.15 $47.69 $47.05 $47.65 $46.54 21,385
2022-06-01 $47.22 $47.22 $46.66 $46.82 $45.73 17,789
2022-05-31 $47.31 $47.38 $47.12 $47.13 $46.03 14,161
2022-05-27 $47.40 $47.49 $47.25 $47.44 $46.33 25,323
2022-05-26 $46.66 $47.16 $46.66 $47.12 $46.02 24,017
2022-05-25 $46.42 $46.86 $46.38 $46.65 $45.56 10,941
2022-05-24 $46.41 $46.76 $46.27 $46.62 $45.54 16,969
2022-05-23 $46.18 $46.56 $46.13 $46.50 $45.41 20,886
2022-05-20 $45.80 $45.81 $45.13 $45.68 $44.61 33,506
2022-05-19 $44.88 $45.53 $44.88 $45.28 $44.23 25,381
2022-05-18 $45.42 $45.52 $44.81 $44.87 $43.82 34,561
2022-05-17 $45.64 $45.82 $45.48 $45.74 $44.67 29,560
2022-05-16 $44.76 $45.18 $44.67 $44.91 $43.86 17,173
2022-05-13 $44.49 $44.86 $44.49 $44.86 $43.82 9,648
2022-05-12 $43.90 $44.26 $43.59 $43.88 $42.86 57,946
2022-05-11 $44.78 $44.92 $44.07 $44.08 $43.05 7,592
2022-05-10 $44.81 $44.81 $44.13 $44.45 $43.41 31,620
2022-05-09 $44.62 $44.62 $44.11 $44.19 $43.16 11,432
2022-05-06 $45.20 $45.62 $45.04 $45.37 $44.31 26,339
2022-05-05 $46.39 $46.39 $45.36 $45.59 $44.52 22,115
2022-05-04 $46.30 $47.26 $46.00 $47.18 $46.08 284,232
2022-05-03 $46.24 $46.46 $46.19 $46.33 $45.25 17,714
2022-05-02 $45.82 $45.98 $45.47 $45.98 $44.91 26,009
2022-04-29 $46.56 $46.84 $45.94 $45.94 $44.87 16,490
2022-04-28 $46.01 $46.56 $45.80 $46.49 $45.41 55,218
2022-04-27 $45.92 $46.14 $45.71 $45.97 $44.90 48,715
2022-04-26 $46.37 $46.37 $45.62 $45.63 $44.56 14,076
2022-04-25 $46.64 $46.83 $46.24 $46.76 $45.67 17,080
2022-04-22 $47.68 $47.70 $47.05 $47.05 $45.95 22,960
2022-04-21 $48.63 $48.63 $47.73 $47.74 $46.63 15,454
2022-04-20 $48.49 $48.58 $48.37 $48.48 $47.35 32,899
2022-04-19 $47.86 $48.25 $47.86 $48.19 $47.07 36,318
2022-04-18 $48.30 $48.49 $48.10 $48.24 $47.12 19,749
2022-04-14 $48.46 $48.49 $48.29 $48.35 $47.22 16,255
2022-04-13 $48.17 $48.51 $48.12 $48.50 $47.37 9,628
2022-04-12 $48.36 $48.44 $47.91 $48.05 $46.93 17,262
2022-04-11 $48.53 $48.53 $48.22 $48.27 $47.14 18,378
2022-04-08 $48.69 $48.69 $48.56 $48.56 $47.43 2,669
2022-04-07 $48.33 $48.52 $48.07 $48.41 $47.28 5,055
2022-04-06 $48.26 $48.46 $48.13 $48.26 $47.13 34,027
2022-04-05 $48.97 $49.04 $48.50 $48.58 $47.45 21,887
2022-04-04 $49.00 $49.19 $48.94 $49.19 $48.04 10,537
2022-04-01 $49.07 $49.18 $48.84 $49.18 $48.03 17,128
2022-03-31 $49.16 $49.16 $48.61 $48.61 $47.48 10,328
2022-03-30 $49.20 $49.33 $49.10 $49.19 $48.04 28,412
2022-03-29 $49.28 $49.28 $48.87 $49.20 $48.05 50,190
2022-03-28 $48.32 $48.54 $48.13 $48.54 $47.41 14,488
2022-03-25 $48.36 $48.59 $48.25 $48.59 $47.46 14,621
2022-03-24 $48.50 $48.81 $48.50 $48.81 $47.31 10,930
2022-03-23 $48.28 $48.51 $48.24 $48.35 $46.87 42,330
2022-03-22 $48.85 $48.87 $48.66 $48.81 $47.31 37,491
2022-03-21 $48.51 $48.60 $48.21 $48.40 $46.91 21,933
2022-03-18 $47.89 $48.54 $47.89 $48.51 $47.02 15,153
2022-03-17 $47.58 $48.32 $47.53 $48.02 $46.54 23,152
2022-03-16 $47.27 $47.80 $46.76 $47.64 $46.18 82,960
2022-03-15 $46.35 $46.62 $46.24 $46.56 $45.13 13,057
2022-03-14 $46.35 $46.65 $46.07 $46.15 $44.74 11,501
2022-03-11 $46.56 $46.56 $45.80 $45.83 $44.42 10,929
2022-03-10 $45.99 $46.38 $45.96 $46.18 $44.76 29,178
2022-03-09 $46.09 $46.97 $46.09 $46.66 $45.23 34,095
2022-03-08 $45.14 $45.82 $44.66 $45.08 $43.69 47,519
2022-03-07 $45.66 $45.66 $44.48 $44.79 $43.41 21,559
2022-03-04 $45.94 $45.95 $45.56 $45.92 $44.51 26,485
2022-03-03 $47.76 $47.76 $47.03 $47.20 $45.75 13,034
2022-03-02 $47.57 $47.93 $47.53 $47.92 $46.45 21,300
2022-03-01 $47.98 $47.98 $47.02 $47.20 $45.75 14,482
2022-02-28 $48.04 $48.56 $47.95 $48.09 $46.61 15,765
2022-02-25 $48.14 $49.08 $48.14 $49.06 $47.56 29,141
2022-02-24 $46.88 $47.83 $46.88 $47.74 $46.27 21,915
2022-02-23 $49.42 $49.42 $48.69 $48.84 $47.34 15,403
2022-02-22 $49.26 $49.43 $48.81 $49.05 $47.54 16,864
2022-02-18 $49.82 $49.84 $49.56 $49.68 $48.15 29,373
2022-02-17 $50.13 $50.13 $49.81 $49.81 $48.28 12,281
2022-02-16 $50.04 $50.53 $50.01 $50.47 $48.92 32,998
2022-02-15 $50.14 $50.30 $50.01 $50.30 $48.76 47,565
2022-02-14 $49.71 $49.79 $49.46 $49.71 $48.18 7,740
2022-02-11 $50.64 $50.80 $49.98 $50.12 $48.58 39,187
2022-02-10 $50.87 $51.27 $50.47 $50.62 $49.07 18,709
2022-02-09 $50.93 $51.02 $50.90 $51.01 $49.44 45,228
2022-02-08 $50.36 $50.57 $50.22 $50.54 $48.99 11,391
2022-02-07 $50.21 $50.36 $50.01 $50.18 $48.64 4,425
2022-02-04 $49.63 $50.10 $49.53 $49.89 $48.36 33,910
2022-02-03 $50.12 $50.21 $49.84 $49.87 $48.34 13,869
2022-02-02 $50.12 $50.27 $49.99 $50.20 $48.66 24,937
2022-02-01 $49.62 $49.95 $49.61 $49.85 $48.32 9,685
2022-01-31 $48.89 $49.54 $48.87 $49.54 $48.02 34,984
2022-01-28 $48.63 $49.01 $48.45 $49.01 $47.51 36,977
2022-01-27 $49.31 $49.56 $48.90 $48.98 $47.48 21,702
2022-01-26 $49.62 $49.64 $48.83 $48.97 $47.47 30,697
2022-01-25 $48.82 $49.42 $48.53 $49.19 $47.68 24,627
2022-01-24 $48.75 $49.13 $48.05 $49.11 $47.60 40,807
2022-01-21 $50.05 $50.08 $49.55 $49.55 $48.03 115,788
2022-01-20 $50.64 $50.92 $50.21 $50.29 $48.75 12,556
2022-01-19 $50.85 $50.86 $50.51 $50.53 $48.98 21,288
2022-01-18 $50.51 $50.65 $50.38 $50.43 $48.88 12,880
2022-01-14 $50.94 $51.10 $50.85 $51.09 $49.52 20,449
2022-01-13 $51.38 $51.41 $51.01 $51.01 $49.44 25,556
2022-01-12 $50.88 $51.16 $50.87 $51.16 $49.59 12,748
2022-01-11 $50.03 $50.64 $50.03 $50.62 $49.07 11,253
2022-01-10 $49.89 $50.07 $49.69 $50.07 $48.53 34,173
2022-01-07 $50.02 $50.41 $50.02 $50.37 $48.82 27,271
2022-01-06 $50.14 $50.14 $49.87 $49.89 $48.35 14,445
2022-01-05 $50.46 $50.59 $49.93 $49.93 $48.40 17,221
2022-01-04 $50.11 $50.31 $50.11 $50.22 $48.68 7,327
2022-01-03 $49.66 $49.77 $49.54 $49.68 $48.16 7,909
2021-12-31 $49.44 $49.61 $49.41 $49.41 $47.90 20,165
2021-12-30 $49.64 $49.68 $49.41 $49.41 $47.89 8,810
2021-12-29 $49.51 $49.66 $49.48 $49.48 $47.96 32,890
2021-12-28 $49.59 $49.67 $49.51 $49.53 $48.01 55,096
2021-12-27 $49.06 $49.42 $49.06 $49.40 $47.89 27,956
2021-12-23 $49.18 $49.52 $49.18 $49.51 $47.65 47,001
2021-12-22 $48.65 $49.14 $48.64 $49.14 $47.29 16,446
2021-12-21 $48.50 $48.79 $48.50 $48.78 $46.94 10,863
2021-12-20 $48.12 $48.25 $47.96 $48.25 $46.43 11,276
2021-12-17 $48.61 $48.68 $48.31 $48.34 $46.52 10,850
2021-12-16 $48.90 $49.01 $48.77 $48.91 $47.07 12,639
2021-12-15 $48.27 $48.68 $48.10 $48.67 $46.84 13,288
2021-12-14 $48.13 $48.32 $47.97 $48.10 $46.29 12,109
2021-12-13 $48.23 $48.36 $48.15 $48.20 $46.39 11,904
2021-12-10 $48.51 $48.58 $48.38 $48.58 $46.76 13,723
2021-12-09 $48.46 $48.51 $48.36 $48.43 $46.61 8,656
2021-12-08 $48.71 $48.86 $48.65 $48.83 $46.99 9,974
2021-12-07 $48.56 $48.72 $48.56 $48.70 $46.87 6,832
2021-12-06 $47.75 $47.95 $47.75 $47.91 $46.11 8,114
2021-12-03 $47.61 $47.62 $47.07 $47.33 $45.55 10,162
2021-12-02 $47.30 $47.73 $47.29 $47.57 $45.78 10,309
2021-12-01 $47.70 $47.93 $46.91 $46.91 $45.15 14,577
2021-11-30 $47.34 $47.43 $46.71 $47.06 $45.29 37,160
2021-11-29 $47.61 $47.61 $47.30 $47.48 $45.70 10,748
2021-11-26 $47.55 $47.55 $47.05 $47.13 $45.36 12,694
2021-11-24 $48.40 $48.52 $48.38 $48.52 $46.70 8,233
2021-11-23 $48.59 $48.80 $48.57 $48.79 $46.96 24,988
2021-11-22 $48.57 $48.86 $48.55 $48.55 $46.73 11,430
2021-11-19 $48.78 $48.81 $48.60 $48.65 $46.82 10,582
2021-11-18 $48.99 $49.07 $48.82 $49.07 $47.23 7,138
2021-11-17 $49.06 $49.11 $49.05 $49.11 $47.26 3,689
2021-11-16 $49.38 $49.38 $49.19 $49.19 $47.34 8,513
2021-11-15 $49.54 $49.54 $49.34 $49.34 $47.48 17,565
2021-11-12 $49.39 $49.55 $49.39 $49.49 $47.63 11,821
2021-11-11 $49.34 $49.42 $49.30 $49.34 $47.48 3,847
2021-11-10 $49.43 $49.54 $49.06 $49.10 $47.26 6,788
2021-11-09 $49.49 $49.60 $49.40 $49.59 $47.73 17,250
2021-11-08 $49.66 $49.77 $49.64 $49.68 $47.81 20,560
2021-11-05 $49.51 $49.61 $49.45 $49.61 $47.75 13,001
2021-11-04 $49.57 $49.57 $49.39 $49.56 $47.70 34,565
2021-11-03 $49.26 $49.72 $49.26 $49.65 $47.78 15,156
2021-11-02 $49.16 $49.27 $49.16 $49.23 $47.38 3,673
2021-11-01 $49.05 $49.30 $49.05 $49.29 $47.44 5,774
2021-10-29 $48.68 $48.82 $48.58 $48.76 $46.93 11,289
2021-10-28 $48.92 $49.15 $48.92 $49.11 $47.27 23,836
2021-10-27 $48.92 $48.98 $48.73 $48.73 $46.90 16,857
2021-10-26 $49.04 $49.06 $48.78 $48.87 $47.03 11,564
2021-10-25 $48.66 $48.85 $48.66 $48.73 $46.90 3,917
2021-10-22 $48.89 $48.95 $48.66 $48.88 $47.04 20,556
2021-10-21 $48.56 $48.67 $48.51 $48.59 $46.76 37,534
2021-10-20 $48.71 $48.95 $48.71 $48.84 $47.00 17,250
2021-10-19 $48.49 $48.70 $48.49 $48.60 $46.77 16,472
2021-10-18 $48.36 $48.51 $48.36 $48.45 $46.63 16,567
2021-10-15 $48.46 $48.67 $48.46 $48.63 $46.80 11,037
2021-10-14 $48.30 $48.45 $48.30 $48.44 $46.62 15,219
2021-10-13 $47.75 $48.02 $47.75 $48.00 $46.20 14,805
2021-10-12 $47.61 $47.70 $47.61 $47.62 $45.83 8,414
2021-10-11 $47.91 $47.96 $47.56 $47.56 $45.77 10,993
2021-10-08 $47.81 $47.87 $47.63 $47.74 $45.95 20,591
2021-10-07 $47.58 $47.85 $47.58 $47.74 $45.95 9,862
2021-10-06 $47.04 $47.37 $46.85 $47.37 $45.59 15,354
2021-10-05 $47.48 $47.71 $47.44 $47.61 $45.82 17,896
2021-10-04 $47.42 $47.48 $47.30 $47.44 $45.66 6,622
2021-10-01 $47.35 $47.77 $47.35 $47.71 $45.92 5,056
2021-09-30 $47.68 $47.80 $47.48 $47.54 $45.75 34,153
2021-09-29 $48.06 $48.10 $47.82 $47.82 $46.03 9,083
2021-09-28 $48.02 $48.02 $47.70 $47.70 $45.91 43,095
2021-09-27 $48.72 $48.76 $48.65 $48.71 $46.88 8,096
2021-09-24 $48.76 $48.76 $48.64 $48.71 $46.88 40,184
2021-09-23 $49.71 $49.71 $49.61 $49.64 $47.30 12,650
2021-09-22 $49.30 $49.64 $49.27 $49.30 $46.98 16,037
2021-09-21 $49.11 $49.27 $49.09 $49.11 $46.79 42,030
2021-09-20 $48.38 $48.70 $48.23 $48.68 $46.38 58,172
2021-09-17 $49.62 $49.66 $49.37 $49.46 $47.12 24,585
2021-09-16 $50.12 $50.19 $49.95 $50.13 $47.77 4,886
2021-09-15 $50.19 $50.37 $50.11 $50.34 $47.96 18,442
2021-09-14 $50.49 $50.49 $50.25 $50.25 $47.88 6,051
2021-09-13 $50.56 $50.56 $50.34 $50.49 $48.11 15,774
2021-09-10 $50.41 $50.41 $50.06 $50.06 $47.70 4,865
2021-09-09 $50.31 $50.36 $50.18 $50.22 $47.85 3,091
2021-09-08 $50.48 $50.49 $50.29 $50.35 $47.98 8,965
2021-09-07 $50.81 $50.83 $50.72 $50.72 $48.32 5,992
2021-09-03 $50.66 $50.88 $50.66 $50.85 $48.46 6,846
2021-09-02 $50.57 $50.71 $50.57 $50.60 $48.22 13,938
2021-09-01 $50.45 $50.54 $50.35 $50.44 $48.06 10,602
2021-08-31 $50.20 $50.22 $50.08 $50.10 $47.74 9,653
2021-08-30 $50.10 $50.28 $50.10 $50.21 $47.85 14,616
2021-08-27 $50.11 $50.27 $50.10 $50.22 $47.85 7,232
2021-08-26 $49.94 $49.94 $49.75 $49.76 $47.41 10,310
2021-08-25 $49.90 $50.10 $49.90 $50.04 $47.68 13,338
2021-08-24 $49.97 $50.16 $49.94 $50.11 $47.74 15,694
2021-08-23 $50.03 $50.17 $49.98 $50.14 $47.78 8,063
2021-08-20 $49.66 $49.87 $49.66 $49.87 $47.52 7,455
2021-08-19 $49.56 $49.76 $49.56 $49.67 $47.33 11,137
2021-08-18 $50.41 $50.44 $50.15 $50.15 $47.79 10,837
2021-08-17 $50.38 $50.46 $50.14 $50.40 $48.02 13,375
2021-08-16 $50.55 $50.75 $50.50 $50.74 $48.35 11,512
2021-08-13 $50.71 $50.90 $50.71 $50.87 $48.47 6,682
2021-08-12 $50.55 $50.59 $50.49 $50.58 $48.20 8,609
2021-08-11 $50.44 $50.57 $50.39 $50.53 $48.14 41,548
2021-08-10 $50.01 $50.18 $50.01 $50.16 $47.79 8,324
2021-08-09 $50.02 $50.10 $50.00 $50.05 $47.69 6,151
2021-08-06 $50.09 $50.15 $49.95 $50.00 $47.64 6,023
2021-08-05 $50.26 $50.26 $50.18 $50.21 $47.84 5,182
2021-08-04 $50.31 $50.35 $50.08 $50.08 $47.71 7,116
2021-08-03 $50.10 $50.29 $49.99 $50.28 $47.91 6,460
2021-08-02 $50.09 $50.16 $49.91 $49.91 $47.56 5,047
2021-07-30 $49.94 $49.98 $49.77 $49.81 $47.46 9,266
2021-07-29 $50.19 $50.23 $50.09 $50.11 $47.75 5,879
2021-07-28 $49.67 $49.90 $49.67 $49.84 $47.49 7,454
2021-07-27 $49.61 $49.66 $49.47 $49.63 $47.29 21,369
2021-07-26 $49.61 $49.80 $49.61 $49.80 $47.45 3,719
2021-07-23 $49.76 $49.86 $49.66 $49.78 $47.43 9,056
2021-07-22 $49.53 $49.58 $49.33 $49.46 $47.13 12,596
2021-07-21 $49.07 $49.53 $49.06 $49.49 $47.16 4,675
2021-07-20 $48.89 $49.02 $48.84 $49.01 $46.70 3,687
2021-07-19 $48.77 $48.78 $48.36 $48.54 $46.25 25,308
2021-07-16 $49.63 $49.64 $49.37 $49.41 $47.08 14,741
2021-07-15 $49.69 $49.73 $49.54 $49.65 $47.31 19,421
2021-07-14 $50.07 $50.14 $49.94 $50.08 $47.71 16,445
2021-07-13 $50.02 $50.10 $49.87 $49.90 $47.55 16,885
2021-07-12 $49.99 $50.14 $49.99 $50.08 $47.72 18,315
2021-07-09 $49.48 $49.90 $49.48 $49.84 $47.49 11,704
2021-07-08 $48.90 $49.14 $48.79 $49.01 $46.70 18,650
2021-07-07 $49.41 $49.62 $49.39 $49.58 $47.24 14,323
2021-07-06 $49.41 $49.46 $49.09 $49.32 $46.99 20,298
2021-07-02 $49.44 $49.64 $49.30 $49.61 $47.27 32,532
2021-07-01 $49.30 $49.43 $49.26 $49.41 $47.08 8,882
2021-06-30 $49.46 $49.53 $49.18 $49.35 $47.02 22,995
2021-06-29 $49.84 $49.84 $49.66 $49.77 $47.42 17,486
2021-06-28 $49.84 $49.84 $49.68 $49.70 $47.36 24,244
2021-06-25 $49.90 $49.92 $49.81 $49.92 $47.57 2,425
2021-06-24 $49.72 $49.84 $49.68 $49.82 $47.47 5,449
2021-06-23 $50.27 $50.30 $49.98 $50.02 $47.10 31,392
2021-06-22 $50.10 $50.37 $50.10 $50.34 $47.40 12,055
2021-06-21 $49.90 $50.35 $49.90 $50.35 $47.41 7,509
2021-06-18 $49.84 $49.92 $49.70 $49.78 $46.87 18,379
2021-06-17 $50.74 $50.81 $50.57 $50.73 $47.76 17,735
2021-06-16 $51.49 $51.49 $50.97 $51.09 $48.11 6,089
2021-06-15 $51.36 $51.44 $51.32 $51.41 $48.41 26,197
2021-06-14 $51.26 $51.30 $51.15 $51.30 $48.30 10,595
2021-06-11 $51.27 $51.27 $51.09 $51.22 $48.23 8,265
2021-06-10 $51.10 $51.30 $51.10 $51.24 $48.25 4,720
2021-06-09 $51.17 $51.17 $51.06 $51.07 $48.08 3,682
2021-06-08 $51.27 $51.27 $51.11 $51.16 $48.17 7,905
2021-06-07 $51.14 $51.18 $51.06 $51.18 $48.19 11,064
2021-06-04 $50.91 $51.06 $50.90 $51.03 $48.05 9,644
2021-06-03 $50.50 $50.63 $50.50 $50.58 $47.63 16,287
2021-06-02 $50.70 $50.82 $50.64 $50.76 $47.80 9,282
2021-06-01 $50.86 $50.86 $50.55 $50.57 $47.61 7,098
2021-05-28 $50.42 $50.63 $50.42 $50.56 $47.61 5,956
2021-05-27 $50.46 $50.46 $50.34 $50.40 $47.46 5,255
2021-05-26 $50.46 $50.46 $50.30 $50.32 $47.38 8,144
2021-05-25 $50.49 $50.49 $50.33 $50.36 $47.42 7,498
2021-05-24 $50.22 $50.51 $50.22 $50.42 $47.48 9,309
2021-05-21 $50.23 $50.33 $50.17 $50.22 $47.29 6,980
2021-05-20 $49.94 $50.32 $49.87 $50.21 $47.28 32,080
2021-05-19 $49.58 $49.77 $49.40 $49.62 $46.72 11,750
2021-05-18 $50.33 $50.34 $50.12 $50.12 $47.19 8,700
2021-05-17 $49.98 $50.02 $49.85 $50.02 $47.10 10,033
2021-05-14 $49.86 $50.05 $49.76 $50.05 $47.13 8,710
2021-05-13 $48.97 $49.48 $48.97 $49.42 $46.53 7,966
2021-05-12 $49.35 $49.53 $48.94 $48.96 $46.10 7,188
2021-05-11 $49.49 $49.66 $49.35 $49.55 $46.66 12,351
2021-05-10 $50.43 $50.47 $50.07 $50.07 $47.14 13,910
2021-05-07 $49.75 $50.20 $49.75 $50.16 $47.23 11,612
2021-05-06 $49.27 $49.55 $49.15 $49.55 $46.66 12,156
2021-05-05 $48.95 $49.24 $48.95 $49.12 $46.25 11,100
2021-05-04 $48.60 $48.61 $48.24 $48.50 $45.67 13,257
2021-05-03 $48.87 $49.11 $48.87 $49.05 $46.18 10,103
2021-04-30 $48.94 $48.94 $48.46 $48.48 $45.65 13,787
2021-04-29 $49.19 $49.19 $48.86 $49.12 $46.25 12,734
2021-04-28 $49.14 $49.26 $49.00 $49.11 $46.24 28,349
2021-04-27 $48.96 $49.08 $48.93 $49.06 $46.19 16,600
2021-04-26 $49.18 $49.29 $49.16 $49.21 $46.34 10,878
2021-04-23 $49.00 $49.38 $49.00 $49.29 $46.41 16,139
2021-04-22 $49.04 $49.08 $48.74 $48.82 $45.97 14,281
2021-04-21 $48.50 $49.05 $48.50 $49.05 $46.18 11,544
2021-04-20 $48.75 $48.75 $48.47 $48.52 $45.69 10,312
2021-04-19 $49.26 $49.29 $49.08 $49.17 $46.29 23,623
2021-04-16 $48.97 $49.24 $48.95 $49.19 $46.32 12,270
2021-04-15 $48.67 $48.85 $48.67 $48.81 $45.96 13,333
2021-04-14 $48.34 $48.51 $48.26 $48.31 $45.49 7,425
2021-04-13 $48.18 $48.39 $48.14 $48.34 $45.52 20,915
2021-04-12 $48.23 $48.28 $48.13 $48.19 $45.37 7,827
2021-04-09 $48.24 $48.38 $48.20 $48.37 $45.55 12,706
2021-04-08 $48.19 $48.36 $48.16 $48.27 $45.45 52,637
2021-04-07 $47.93 $48.02 $47.82 $47.94 $45.14 7,246
2021-04-06 $47.91 $48.05 $47.86 $47.93 $45.13 125,677
2021-04-05 $47.98 $48.39 $47.98 $48.38 $45.56 32,560
2021-04-01 $47.36 $47.79 $47.35 $47.77 $44.98 15,332
2021-03-31 $47.26 $47.48 $47.26 $47.33 $44.57 10,912
2021-03-30 $47.42 $47.62 $47.36 $47.42 $44.65 15,477
2021-03-29 $47.56 $47.78 $47.47 $47.58 $44.80 41,885
2021-03-26 $47.28 $47.74 $47.28 $47.74 $44.95 8,853
2021-03-25 $46.76 $47.19 $46.76 $47.07 $44.32 63,877
2021-03-24 $47.18 $47.34 $47.05 $47.05 $43.99 22,289
2021-03-23 $47.61 $47.78 $47.34 $47.37 $44.29 19,585
2021-03-22 $47.82 $48.03 $47.80 $47.88 $44.77 15,658
2021-03-19 $47.67 $47.82 $47.45 $47.75 $44.64 144,509
2021-03-18 $47.78 $48.04 $47.67 $47.67 $44.57 20,389
2021-03-17 $47.54 $48.08 $47.54 $48.02 $44.90 17,240
2021-03-16 $47.65 $47.79 $47.61 $47.68 $44.58 15,726
2021-03-15 $47.47 $47.61 $47.37 $47.61 $44.51 12,253
2021-03-12 $47.13 $47.50 $47.13 $47.50 $44.41 8,643
2021-03-11 $47.36 $47.53 $47.36 $47.47 $44.38 5,352
2021-03-10 $47.22 $47.36 $47.15 $47.34 $44.26 11,799
2021-03-09 $47.06 $47.20 $46.93 $47.11 $44.04 22,698
2021-03-08 $46.38 $46.80 $46.38 $46.45 $43.43 11,288
2021-03-05 $46.46 $46.62 $45.93 $46.57 $43.55 25,089
2021-03-04 $46.75 $46.84 $46.01 $46.16 $43.16 19,904
2021-03-03 $46.62 $46.77 $46.50 $46.50 $43.48 15,849
2021-03-02 $46.75 $46.96 $46.67 $46.78 $43.74 14,083
2021-03-01 $46.54 $46.84 $46.54 $46.83 $43.79 11,987
2021-02-26 $46.60 $46.66 $46.17 $46.22 $43.22 28,381
2021-02-25 $47.46 $47.59 $46.64 $46.76 $43.72 35,915
2021-02-24 $47.04 $47.48 $46.98 $47.48 $44.40 16,489
2021-02-23 $47.05 $47.42 $46.97 $47.34 $44.26 35,995
2021-02-22 $47.26 $47.49 $47.23 $47.23 $44.16 11,836
2021-02-19 $47.42 $47.43 $47.18 $47.25 $44.18 12,225
2021-02-18 $47.26 $47.32 $47.07 $47.27 $44.20 17,498
2021-02-17 $47.49 $47.54 $47.38 $47.54 $44.45 15,324
2021-02-16 $47.85 $47.89 $47.65 $47.79 $44.68 23,570
2021-02-12 $47.15 $47.61 $47.15 $47.61 $44.52 33,406
2021-02-11 $47.26 $47.35 $47.12 $47.27 $44.20 10,404
2021-02-10 $47.33 $47.36 $46.86 $46.97 $43.92 16,542
2021-02-09 $46.93 $47.24 $46.93 $47.11 $44.05 19,155
2021-02-08 $46.94 $47.09 $46.84 $46.91 $43.86 23,713
2021-02-05 $46.55 $46.62 $46.40 $46.56 $43.53 18,930
2021-02-04 $46.23 $46.51 $46.23 $46.42 $43.41 18,394
2021-02-03 $46.34 $46.45 $46.27 $46.42 $43.40 12,776
2021-02-02 $46.17 $46.40 $46.11 $46.32 $43.31 10,406
2021-02-01 $46.03 $46.05 $45.89 $46.03 $43.04 13,761
2021-01-29 $45.91 $46.08 $45.30 $45.63 $42.67 20,736
2021-01-28 $46.41 $46.86 $46.41 $46.69 $43.66 44,771
2021-01-27 $46.61 $46.81 $46.17 $46.35 $43.33 38,822
2021-01-26 $47.38 $47.53 $47.32 $47.49 $44.40 12,479
2021-01-25 $46.96 $47.26 $46.84 $47.26 $44.19 12,130
2021-01-22 $46.99 $47.28 $46.99 $47.24 $44.17 22,312
2021-01-21 $47.38 $47.44 $47.13 $47.43 $44.35 45,204
2021-01-20 $47.17 $47.42 $47.12 $47.36 $44.28 40,956
2021-01-19 $47.16 $47.19 $46.99 $47.12 $44.06 16,566
2021-01-15 $46.99 $47.07 $46.77 $46.91 $43.86 11,930
2021-01-14 $47.20 $47.54 $47.20 $47.45 $44.37 45,221
2021-01-13 $47.11 $47.27 $47.10 $47.15 $44.08 8,104
2021-01-12 $46.98 $47.19 $46.81 $47.19 $44.12 26,400
2021-01-11 $46.73 $47.24 $46.73 $46.96 $43.91 25,824
2021-01-08 $47.49 $47.58 $47.22 $47.55 $44.46 22,321
2021-01-07 $47.19 $47.35 $47.14 $47.29 $44.22 16,164
2021-01-06 $46.85 $47.44 $46.85 $47.19 $44.12 12,944
2021-01-05 $46.47 $46.77 $46.45 $46.65 $43.61 12,852
2021-01-04 $46.81 $46.81 $46.12 $46.26 $43.25 34,096
2020-12-31 $46.05 $46.11 $45.79 $45.93 $42.95 27,659
2020-12-30 $46.33 $46.42 $46.23 $46.23 $43.23 14,406
2020-12-29 $46.33 $46.40 $46.09 $46.13 $43.13 30,518
2020-12-28 $45.87 $45.97 $45.78 $45.78 $42.80 45,165
2020-12-24 $45.45 $45.45 $45.24 $45.39 $42.44 7,349
2020-12-23 $45.37 $45.42 $45.29 $45.36 $42.41 34,025
2020-12-22 $45.09 $45.11 $44.96 $45.03 $42.10 35,160
2020-12-21 $44.74 $45.33 $44.70 $45.22 $42.28 50,089
2020-12-18 $46.24 $46.24 $46.05 $46.19 $42.89 27,720
2020-12-17 $46.26 $46.33 $46.20 $46.20 $42.89 18,404
2020-12-16 $45.81 $45.96 $45.66 $45.94 $42.66 10,804
2020-12-15 $45.49 $45.65 $45.38 $45.65 $42.38 27,170
2020-12-14 $45.64 $45.68 $45.30 $45.38 $42.13 23,473
2020-12-11 $45.29 $45.38 $45.14 $45.34 $42.09 15,946
2020-12-10 $45.31 $45.61 $45.31 $45.59 $42.33 8,635
2020-12-09 $45.53 $45.60 $45.12 $45.50 $42.24 15,594
2020-12-08 $44.99 $45.32 $44.99 $45.29 $42.05 36,226
2020-12-07 $45.30 $45.31 $45.10 $45.16 $41.93 12,505
2020-12-04 $45.22 $45.37 $45.22 $45.29 $42.05 15,642
2020-12-03 $45.17 $45.24 $45.01 $45.02 $41.80 9,208
2020-12-02 $44.99 $45.05 $44.92 $45.04 $41.81 21,362
2020-12-01 $44.62 $44.89 $44.62 $44.87 $41.66 21,327
2020-11-30 $44.79 $44.79 $44.19 $44.19 $41.03 15,833
2020-11-27 $44.91 $44.97 $44.89 $44.94 $41.72 3,318
2020-11-25 $44.64 $44.85 $44.60 $44.77 $41.57 15,597
2020-11-24 $44.44 $44.75 $44.44 $44.75 $41.55 14,771
2020-11-23 $44.37 $44.38 $44.04 $44.10 $40.94 38,432
2020-11-20 $44.19 $44.32 $44.15 $44.27 $41.10 25,312
2020-11-19 $43.98 $44.22 $43.90 $44.21 $41.05 37,235
2020-11-18 $44.24 $44.34 $43.96 $43.96 $40.82 26,357
2020-11-17 $44.11 $44.29 $44.05 $44.22 $41.05 18,405
2020-11-16 $44.24 $44.25 $44.04 $44.22 $41.06 14,387
2020-11-13 $43.73 $43.95 $43.73 $43.94 $40.79 49,920
2020-11-12 $43.72 $43.80 $43.40 $43.46 $40.35 13,485
2020-11-11 $44.02 $44.15 $43.92 $44.12 $40.96 16,823
2020-11-10 $43.58 $43.80 $43.55 $43.62 $40.50 18,042
2020-11-09 $43.91 $43.91 $43.09 $43.09 $40.01 29,060
2020-11-06 $42.36 $42.54 $42.33 $42.34 $39.31 10,561
2020-11-05 $42.32 $42.32 $42.00 $42.27 $39.24 89,170
2020-11-04 $41.22 $41.79 $41.22 $41.48 $38.51 13,653
2020-11-03 $40.89 $41.20 $40.86 $41.06 $38.12 18,751
2020-11-02 $40.02 $40.14 $39.80 $40.14 $37.27 50,965
2020-10-30 $39.40 $39.45 $39.21 $39.42 $36.60 31,135
2020-10-29 $39.42 $39.68 $39.20 $39.62 $36.78 76,189
2020-10-28 $39.64 $39.67 $39.35 $39.37 $36.55 34,781
2020-10-27 $41.02 $41.02 $40.69 $40.71 $37.80 26,587
2020-10-26 $41.44 $41.44 $40.91 $41.18 $38.23 52,636
2020-10-23 $41.82 $41.88 $41.63 $41.84 $38.84 53,544
2020-10-22 $41.48 $41.61 $41.28 $41.55 $38.57 44,193
2020-10-21 $41.67 $41.83 $41.54 $41.55 $38.58 19,031
2020-10-20 $41.76 $41.89 $41.70 $41.72 $38.73 11,436
2020-10-19 $41.83 $41.92 $41.45 $41.45 $38.48 30,093
2020-10-16 $41.60 $41.78 $41.56 $41.70 $38.72 9,060
2020-10-15 $41.17 $41.52 $41.17 $41.50 $38.53 23,711
2020-10-14 $42.34 $42.34 $42.03 $42.09 $39.08 12,003
2020-10-13 $42.29 $42.29 $42.08 $42.15 $39.13 53,156
2020-10-12 $42.48 $42.67 $42.48 $42.59 $39.54 24,384
2020-10-09 $42.34 $42.46 $42.29 $42.38 $39.35 12,966
2020-10-08 $42.12 $42.20 $42.07 $42.16 $39.14 20,635
2020-10-07 $41.84 $41.96 $41.84 $41.90 $38.90 5,727
2020-10-06 $42.03 $42.03 $41.47 $41.54 $38.57 22,749
2020-10-05 $41.66 $41.95 $41.66 $41.93 $38.93 12,128
2020-10-02 $41.00 $41.45 $41.00 $41.43 $38.46 8,359
2020-10-01 $41.48 $41.48 $41.22 $41.33 $38.37 16,652
2020-09-30 $41.38 $41.57 $41.23 $41.32 $38.37 33,545
2020-09-29 $41.46 $41.60 $41.32 $41.38 $38.42 18,046
2020-09-28 $41.28 $41.53 $41.28 $41.46 $38.49 26,326
2020-09-25 $40.49 $40.89 $40.32 $40.86 $37.94 20,554
2020-09-24 $40.65 $41.09 $40.58 $40.77 $37.85 59,947
2020-09-23 $41.39 $41.44 $40.75 $40.75 $37.83 36,191
2020-09-22 $41.31 $41.31 $40.87 $41.30 $38.34 56,512
2020-09-21 $41.64 $41.66 $41.21 $41.66 $38.36 30,107
2020-09-18 $42.85 $42.90 $42.62 $42.71 $39.32 21,105
2020-09-17 $42.75 $43.07 $42.75 $43.02 $39.61 27,835
2020-09-16 $43.12 $43.27 $43.01 $43.04 $39.63 51,662
2020-09-15 $43.21 $43.28 $43.02 $43.06 $39.65 23,752
2020-09-14 $42.92 $42.92 $42.76 $42.77 $39.38 14,121
2020-09-11 $42.79 $42.87 $42.54 $42.73 $39.34 19,766
2020-09-10 $43.05 $43.06 $42.26 $42.26 $38.91 29,258
2020-09-09 $42.72 $43.03 $42.72 $42.81 $39.42 28,363
2020-09-08 $42.09 $42.42 $42.07 $42.07 $38.74 12,355
2020-09-04 $42.66 $42.71 $42.01 $42.50 $39.13 85,131
2020-09-03 $43.12 $43.18 $42.36 $42.46 $39.09 24,025
2020-09-02 $42.95 $43.26 $42.90 $43.26 $39.83 17,292
2020-09-01 $42.79 $42.82 $42.62 $42.71 $39.32 13,280
2020-08-31 $42.99 $42.99 $42.78 $42.79 $39.40 18,162
2020-08-28 $43.15 $43.18 $43.07 $43.18 $39.76 6,190
2020-08-27 $43.26 $43.30 $42.75 $42.88 $39.48 17,184
2020-08-26 $43.26 $43.45 $43.20 $43.44 $40.00 37,657
2020-08-25 $43.45 $43.45 $43.02 $43.22 $39.79 11,573
2020-08-24 $43.28 $43.30 $43.11 $43.23 $39.80 12,272
2020-08-21 $42.44 $42.65 $42.40 $42.60 $39.22 6,539
2020-08-20 $42.73 $43.00 $42.70 $43.00 $39.59 15,302
2020-08-19 $43.49 $43.51 $43.08 $43.08 $39.67 19,089
2020-08-18 $43.41 $43.43 $43.16 $43.21 $39.78 19,861
2020-08-17 $43.21 $43.29 $43.18 $43.23 $39.80 18,241
2020-08-14 $42.91 $43.06 $42.89 $42.95 $39.55 10,409
2020-08-13 $43.45 $43.55 $43.17 $43.28 $39.85 13,694
2020-08-12 $43.39 $43.67 $43.39 $43.59 $40.13 53,133
2020-08-11 $43.01 $43.09 $42.47 $42.47 $39.10 27,158
2020-08-10 $42.17 $42.28 $42.11 $42.27 $38.92 25,952
2020-08-07 $41.82 $42.04 $41.82 $42.03 $38.70 24,365
2020-08-06 $42.18 $42.31 $42.03 $42.29 $38.94 21,585
2020-08-05 $42.50 $42.60 $42.28 $42.29 $38.93 18,980
2020-08-04 $41.82 $42.22 $41.82 $42.22 $38.87 45,166
2020-08-03 $41.84 $41.91 $41.76 $41.87 $38.55 14,516
2020-07-31 $41.70 $41.71 $40.91 $41.22 $37.95 23,196
2020-07-30 $41.80 $42.15 $41.50 $42.14 $38.80 21,768
2020-07-29 $42.55 $42.84 $42.55 $42.74 $39.35 12,054
2020-07-28 $42.49 $42.61 $42.39 $42.39 $39.03 19,235
2020-07-27 $42.55 $42.69 $42.55 $42.65 $39.27 10,695
2020-07-24 $42.11 $42.22 $42.06 $42.16 $38.82 29,088
2020-07-23 $42.38 $42.63 $42.19 $42.30 $38.95 33,478
2020-07-22 $42.59 $42.68 $42.50 $42.62 $39.24 44,222
2020-07-21 $42.75 $42.85 $42.62 $42.62 $39.24 38,864
2020-07-20 $42.43 $42.56 $42.24 $42.56 $39.19 15,364
2020-07-17 $42.33 $42.47 $42.24 $42.43 $39.07 28,403
2020-07-16 $42.17 $42.35 $42.10 $42.19 $38.85 19,427
2020-07-15 $42.56 $42.63 $42.30 $42.49 $39.12 20,931
2020-07-14 $41.45 $42.04 $41.45 $42.04 $38.71 31,100
2020-07-13 $41.73 $41.98 $41.22 $41.29 $38.02 24,516
2020-07-10 $41.24 $41.57 $41.24 $41.52 $38.23 44,928
2020-07-09 $41.58 $41.58 $40.92 $41.21 $37.94 44,585
2020-07-08 $41.33 $41.70 $41.33 $41.70 $38.39 27,200
2020-07-07 $41.55 $41.73 $41.29 $41.31 $38.04 34,509
2020-07-06 $41.92 $42.11 $41.92 $42.08 $38.74 26,800
2020-07-02 $41.50 $41.69 $41.35 $41.43 $38.15 13,082
2020-07-01 $40.71 $41.04 $40.71 $40.97 $37.72 24,156
2020-06-30 $40.53 $40.88 $40.53 $40.81 $37.57 31,002
2020-06-29 $40.72 $40.95 $40.54 $40.91 $37.67 19,817
2020-06-26 $41.05 $41.08 $40.53 $40.57 $37.35 24,605
2020-06-25 $40.64 $41.20 $40.50 $41.12 $37.86 40,147
2020-06-24 $41.23 $41.23 $40.59 $40.62 $37.40 25,340
2020-06-23 $41.94 $42.00 $41.71 $41.71 $38.40 40,636
2020-06-22 $41.71 $41.89 $41.61 $41.89 $38.17 13,554
2020-06-19 $42.00 $42.00 $41.34 $41.43 $37.75 22,133
2020-06-18 $41.42 $41.68 $41.38 $41.59 $37.89 40,907
2020-06-17 $41.95 $42.00 $41.70 $41.79 $38.08 18,998
2020-06-16 $42.00 $42.00 $41.44 $41.66 $37.96 15,055
2020-06-15 $40.37 $41.25 $40.34 $41.25 $37.58 15,140
2020-06-12 $41.36 $41.36 $40.50 $41.02 $37.37 18,113
2020-06-11 $41.54 $41.68 $40.31 $40.33 $36.75 55,941
2020-06-10 $42.94 $42.94 $42.67 $42.72 $38.92 16,625
2020-06-09 $42.64 $42.92 $42.63 $42.82 $39.01 56,990
2020-06-08 $42.97 $43.29 $42.92 $43.29 $39.44 17,502
2020-06-05 $42.69 $42.96 $42.62 $42.72 $38.92 34,198
2020-06-04 $41.79 $42.11 $41.79 $41.85 $38.13 23,784
2020-06-03 $41.74 $42.20 $41.72 $42.11 $38.37 29,560
2020-06-02 $40.93 $41.14 $40.87 $41.14 $37.48 43,179
2020-06-01 $40.21 $40.65 $40.16 $40.63 $37.02 41,303
2020-05-29 $39.92 $39.92 $39.47 $39.88 $36.34 31,848
2020-05-28 $40.09 $40.39 $39.96 $39.96 $36.41 21,397
2020-05-27 $39.54 $39.68 $39.23 $39.68 $36.15 49,233
2020-05-26 $39.14 $39.20 $38.95 $38.99 $35.52 33,496
2020-05-22 $38.07 $38.19 $37.93 $38.16 $34.77 24,253
2020-05-21 $38.69 $38.73 $38.28 $38.37 $34.96 52,785
2020-05-20 $38.77 $38.91 $38.65 $38.79 $35.34 41,008
2020-05-19 $38.37 $38.49 $38.05 $38.05 $34.67 21,605
2020-05-18 $38.05 $38.77 $38.05 $38.64 $35.21 29,376
2020-05-15 $37.02 $37.18 $36.97 $37.12 $33.82 43,596
2020-05-14 $36.69 $37.11 $36.46 $37.10 $33.80 58,746
2020-05-13 $37.97 $37.97 $37.28 $37.42 $34.09 53,739
2020-05-12 $38.32 $38.38 $37.80 $37.80 $34.44 38,535
2020-05-11 $37.99 $38.34 $37.99 $38.21 $34.81 42,283
2020-05-08 $38.07 $38.32 $38.07 $38.24 $34.84 11,803
2020-05-07 $37.66 $37.84 $37.59 $37.67 $34.32 38,365
2020-05-06 $37.79 $37.91 $37.30 $37.30 $33.98 20,988
2020-05-05 $37.78 $37.94 $37.52 $37.61 $34.27 29,367
2020-05-04 $37.23 $37.50 $37.12 $37.50 $34.17 23,002
2020-05-01 $37.69 $37.80 $37.32 $37.45 $34.12 44,833
2020-04-30 $38.86 $38.86 $38.26 $38.40 $34.99 77,071
2020-04-29 $39.06 $39.41 $39.03 $39.27 $35.78 63,055
2020-04-28 $38.71 $38.71 $38.28 $38.28 $34.88 45,914
2020-04-27 $37.80 $38.18 $37.74 $38.06 $34.68 38,772
2020-04-24 $37.46 $37.57 $37.15 $37.57 $34.23 58,689
2020-04-23 $37.29 $37.73 $37.00 $37.05 $33.76 66,846
2020-04-22 $37.24 $37.28 $37.05 $37.18 $33.88 205,871
2020-04-21 $36.77 $36.96 $36.48 $36.60 $33.35 54,233
2020-04-20 $37.36 $37.89 $37.30 $37.30 $33.98 44,189
2020-04-17 $37.72 $37.88 $37.55 $37.87 $34.50 49,612
2020-04-16 $37.10 $37.10 $36.69 $36.96 $33.67 44,408
2020-04-15 $37.19 $37.25 $36.93 $37.04 $33.75 49,315
2020-04-14 $38.22 $38.49 $38.06 $38.22 $34.82 57,152
2020-04-13 $37.77 $37.86 $37.42 $37.57 $34.23 73,187
2020-04-09 $37.71 $38.10 $37.65 $37.87 $34.50 46,412
2020-04-08 $36.94 $37.47 $36.78 $37.18 $33.88 41,298
2020-04-07 $37.86 $37.91 $36.92 $37.12 $33.82 51,188
2020-04-06 $36.33 $37.02 $36.33 $36.89 $33.61 75,464
2020-04-03 $35.41 $35.54 $34.95 $35.29 $32.15 37,307
2020-04-02 $35.41 $36.19 $35.41 $35.97 $32.77 55,988
2020-04-01 $35.68 $36.04 $35.11 $35.15 $32.03 78,543
2020-03-31 $36.33 $36.96 $36.30 $36.93 $33.65 333,699
2020-03-30 $36.14 $36.85 $35.96 $36.84 $33.57 206,412
2020-03-27 $35.92 $36.63 $35.66 $36.07 $32.86 184,819
2020-03-26 $36.03 $37.46 $36.03 $37.29 $33.98 49,123
2020-03-25 $35.07 $36.51 $34.60 $35.86 $32.67 177,392
2020-03-24 $34.19 $34.85 $33.90 $34.61 $31.53 121,385
2020-03-23 $32.75 $32.88 $31.89 $32.20 $29.18 156,761
2020-03-20 $33.84 $33.99 $32.48 $32.48 $29.43 64,399
2020-03-19 $32.12 $33.51 $32.00 $32.86 $29.78 197,337
2020-03-18 $32.36 $32.97 $31.38 $32.36 $29.32 210,522
2020-03-17 $33.17 $34.46 $32.60 $34.20 $30.99 124,202
2020-03-16 $32.19 $33.76 $31.30 $32.69 $29.62 220,265
2020-03-13 $36.73 $37.02 $34.50 $36.68 $33.24 170,705
2020-03-12 $35.92 $35.92 $34.03 $34.56 $31.32 192,605
2020-03-11 $39.83 $39.93 $38.56 $38.89 $35.24 88,032
2020-03-10 $40.90 $40.97 $39.69 $40.93 $37.09 80,343
2020-03-09 $40.34 $40.73 $39.40 $39.49 $35.78 109,667
2020-03-06 $42.99 $43.35 $42.79 $43.15 $39.10 40,429
2020-03-05 $44.06 $44.23 $43.67 $43.80 $39.69 35,340
2020-03-04 $44.42 $45.09 $44.18 $45.08 $40.85 109,195
2020-03-03 $44.27 $44.60 $43.40 $43.65 $39.55 219,489
2020-03-02 $43.37 $44.16 $43.10 $44.16 $40.02 50,279
2020-02-28 $42.82 $43.55 $42.44 $43.55 $39.46 185,901
2020-02-27 $44.42 $44.86 $43.86 $43.86 $39.74 55,164
2020-02-26 $45.34 $45.69 $45.08 $45.16 $40.92 45,849
2020-02-25 $45.92 $45.92 $44.97 $44.99 $40.77 42,247
2020-02-24 $45.79 $46.14 $45.76 $45.79 $41.49 38,716
2020-02-21 $47.76 $47.77 $47.57 $47.71 $43.23 16,227
2020-02-20 $47.96 $48.05 $47.68 $47.82 $43.33 21,740
2020-02-19 $48.17 $48.20 $48.15 $48.18 $43.66 26,568
2020-02-18 $47.94 $48.05 $47.91 $48.02 $43.51 15,814
2020-02-14 $48.35 $48.35 $48.10 $48.17 $43.65 20,989
2020-02-13 $48.26 $48.42 $48.18 $48.27 $43.74 11,687
2020-02-12 $48.65 $48.67 $48.58 $48.67 $44.10 12,048
2020-02-11 $48.45 $48.50 $48.34 $48.42 $43.88 13,380
2020-02-10 $48.02 $48.15 $48.00 $48.15 $43.63 10,993
2020-02-07 $48.27 $48.27 $48.10 $48.12 $43.60 15,198
2020-02-06 $48.56 $48.57 $48.47 $48.49 $43.94 10,012
2020-02-05 $48.31 $48.38 $48.19 $48.34 $43.80 11,366
2020-02-04 $47.81 $47.92 $47.81 $47.88 $43.39 15,372
2020-02-03 $47.26 $47.44 $47.18 $47.18 $42.75 17,055
2020-01-31 $47.60 $47.60 $47.14 $47.30 $42.86 37,723
2020-01-30 $47.69 $48.07 $47.66 $48.06 $43.55 16,759
2020-01-29 $48.17 $48.29 $48.07 $48.07 $43.56 12,350
2020-01-28 $47.88 $48.18 $47.88 $48.12 $43.60 12,903
2020-01-27 $47.64 $47.88 $47.64 $47.64 $43.17 28,017
2020-01-24 $48.99 $48.99 $48.51 $48.68 $44.11 28,582
2020-01-23 $48.62 $48.87 $48.52 $48.84 $44.26 21,938
2020-01-22 $49.04 $49.09 $48.91 $48.94 $44.35 20,006
2020-01-21 $49.08 $49.16 $48.93 $48.93 $44.34 14,936
2020-01-17 $49.36 $49.38 $49.30 $49.37 $44.74 12,078
2020-01-16 $49.08 $49.22 $49.06 $49.22 $44.60 10,937
2020-01-15 $49.03 $49.12 $48.96 $49.03 $44.43 25,972
2020-01-14 $48.96 $49.14 $48.92 $49.06 $44.46 21,002
2020-01-13 $48.85 $49.08 $48.81 $49.07 $44.47 10,286
2020-01-10 $48.98 $49.08 $48.84 $48.86 $44.28 12,187
2020-01-09 $49.02 $49.11 $48.99 $49.11 $44.50 16,067
2020-01-08 $48.88 $49.16 $48.88 $49.02 $44.42 30,312
2020-01-07 $48.97 $49.01 $48.85 $48.89 $44.30 35,498
2020-01-06 $48.91 $49.17 $48.91 $49.17 $44.56 27,580
2020-01-03 $48.73 $49.16 $48.73 $48.86 $44.28 24,172
2020-01-02 $49.35 $49.39 $49.21 $49.37 $44.74 24,094
2019-12-31 $48.75 $48.99 $48.68 $48.99 $44.39 19,264
2019-12-30 $49.10 $49.13 $48.71 $48.78 $44.20 13,867
2019-12-27 $49.22 $49.22 $49.05 $49.08 $44.47 12,339
2019-12-26 $48.82 $48.99 $48.82 $48.93 $44.34 25,327
2019-12-24 $48.71 $48.77 $48.71 $48.76 $44.18 9,103
2019-12-23 $48.72 $48.84 $48.72 $48.80 $44.22 43,575
2019-12-20 $49.12 $49.19 $49.09 $49.09 $44.19 12,425
2019-12-19 $48.93 $49.07 $48.93 $49.00 $44.11 19,449
2019-12-18 $49.09 $49.09 $48.94 $49.05 $44.16 16,799
2019-12-17 $49.10 $49.17 $49.06 $49.09 $44.19 15,012
2019-12-16 $49.27 $49.33 $49.22 $49.28 $44.36 14,013
2019-12-13 $48.70 $48.92 $48.59 $48.74 $43.88 14,664
2019-12-12 $48.00 $48.44 $48.00 $48.39 $43.56 9,712
2019-12-11 $47.87 $48.07 $47.85 $48.06 $43.27 9,676
2019-12-10 $47.59 $47.80 $47.57 $47.70 $42.94 27,297
2019-12-09 $47.86 $47.86 $47.65 $47.65 $42.90 23,129
2019-12-06 $47.83 $47.91 $47.79 $47.89 $43.11 12,365
2019-12-05 $47.47 $47.55 $47.45 $47.52 $42.78 17,829
2019-12-04 $47.37 $47.60 $47.37 $47.54 $42.80 30,796
2019-12-03 $46.89 $47.15 $46.82 $47.15 $42.45 39,033
2019-12-02 $47.54 $47.54 $47.22 $47.35 $42.63 27,371
2019-11-29 $47.55 $47.64 $47.55 $47.55 $42.81 1,823
2019-11-27 $47.88 $47.94 $47.86 $47.92 $43.14 7,928
2019-11-26 $47.71 $47.84 $47.71 $47.80 $43.03 17,168
2019-11-25 $47.83 $47.94 $47.79 $47.93 $43.15 18,883
2019-11-22 $47.75 $47.75 $47.55 $47.63 $42.88 14,713
2019-11-21 $47.53 $47.61 $47.39 $47.53 $42.79 15,687
2019-11-20 $47.53 $47.66 $47.42 $47.57 $42.82 11,143
2019-11-19 $48.09 $48.09 $47.81 $47.89 $43.11 15,929
2019-11-18 $47.80 $47.99 $47.79 $47.92 $43.14 21,952
2019-11-15 $47.73 $47.92 $47.73 $47.92 $43.14 28,709
2019-11-14 $47.63 $47.71 $47.53 $47.71 $42.95 36,225
2019-11-13 $47.78 $47.82 $47.74 $47.78 $43.01 12,375
2019-11-12 $48.04 $48.14 $47.94 $47.98 $43.19 17,397
2019-11-11 $47.82 $48.05 $47.82 $47.99 $43.20 30,506
2019-11-08 $47.96 $48.07 $47.93 $48.03 $43.24 13,044
2019-11-07 $48.18 $48.28 $48.10 $48.13 $43.33 13,437
2019-11-06 $48.04 $48.10 $47.95 $47.98 $43.19 5,900
2019-11-05 $48.08 $48.08 $47.92 $47.98 $43.19 25,117
2019-11-04 $48.07 $48.13 $47.93 $47.97 $43.18 29,170
2019-11-01 $47.65 $47.68 $47.57 $47.67 $42.91 13,570
2019-10-31 $47.31 $47.31 $47.17 $47.29 $42.57 30,079
2019-10-30 $47.28 $47.55 $47.23 $47.49 $42.75 10,670
2019-10-29 $47.18 $47.40 $47.18 $47.40 $42.67 67,469
2019-10-28 $47.40 $47.45 $47.33 $47.41 $42.68 44,882
2019-10-25 $47.11 $47.32 $47.11 $47.26 $42.55 20,099
2019-10-24 $47.39 $47.39 $47.24 $47.35 $42.63 35,854
2019-10-23 $47.00 $47.23 $47.00 $47.23 $42.52 11,444
2019-10-22 $47.08 $47.22 $46.93 $46.95 $42.27 12,286
2019-10-21 $47.04 $47.10 $46.92 $47.01 $42.32 18,863
2019-10-18 $46.67 $46.80 $46.63 $46.72 $42.06 25,722
2019-10-17 $46.93 $46.93 $46.63 $46.75 $42.09 17,189
2019-10-16 $46.57 $46.69 $46.54 $46.62 $41.97 12,426
2019-10-15 $46.20 $46.62 $46.15 $46.50 $41.86 21,783
2019-10-14 $46.08 $46.15 $46.01 $46.02 $41.43 15,393
2019-10-11 $46.20 $46.40 $46.20 $46.20 $41.59 35,960
2019-10-10 $45.06 $45.44 $45.06 $45.43 $40.90 77,629
2019-10-09 $45.05 $45.11 $44.94 $45.02 $40.53 18,437
2019-10-08 $44.85 $44.92 $44.68 $44.71 $40.25 23,956
2019-10-07 $45.23 $45.32 $45.16 $45.16 $40.66 23,539
2019-10-04 $44.85 $45.15 $44.82 $45.14 $40.64 18,944
2019-10-03 $44.69 $44.88 $44.48 $44.81 $40.34 30,790
2019-10-02 $45.05 $45.05 $44.53 $44.62 $40.17 42,151
2019-10-01 $45.85 $45.86 $45.50 $45.59 $41.04 59,531
2019-09-30 $45.83 $46.04 $45.83 $45.95 $41.37 21,185
2019-09-27 $46.05 $46.06 $45.79 $45.87 $41.29 29,496
2019-09-26 $46.04 $46.05 $45.88 $45.91 $41.33 52,217
2019-09-25 $45.76 $45.89 $45.56 $45.84 $41.27 32,262
2019-09-24 $46.28 $46.28 $45.90 $45.94 $41.36 90,122
2019-09-23 $46.27 $46.47 $46.25 $46.47 $41.59 14,716
2019-09-20 $46.78 $46.81 $46.57 $46.57 $41.68 16,296
2019-09-19 $46.66 $46.77 $46.61 $46.61 $41.71 25,619
2019-09-18 $46.54 $46.56 $46.29 $46.53 $41.64 15,987
2019-09-17 $46.45 $46.59 $46.44 $46.59 $41.69 6,291
2019-09-16 $46.56 $46.57 $46.45 $46.48 $41.59 7,332
2019-09-13 $46.80 $46.84 $46.72 $46.76 $41.85 19,759
2019-09-12 $46.31 $46.60 $46.23 $46.55 $41.66 23,369
2019-09-11 $46.11 $46.29 $46.11 $46.28 $41.42 24,896
2019-09-10 $45.96 $46.12 $45.87 $46.04 $41.20 14,191
2019-09-09 $45.72 $45.78 $45.71 $45.78 $40.97 16,698
2019-09-06 $45.58 $45.62 $45.56 $45.58 $40.79 52,940
2019-09-05 $45.55 $45.70 $45.49 $45.52 $40.74 73,073
2019-09-04 $45.19 $45.29 $45.09 $45.26 $40.50 26,024
2019-09-03 $44.49 $44.65 $44.46 $44.65 $39.96 12,526
2019-08-30 $44.92 $44.92 $44.55 $44.77 $40.06 10,935
2019-08-29 $44.70 $44.70 $44.61 $44.62 $39.93 20,517
2019-08-28 $44.16 $44.35 $44.11 $44.25 $39.60 21,656
2019-08-27 $44.47 $44.47 $44.17 $44.19 $39.55 21,717
2019-08-26 $44.08 $44.22 $44.08 $44.20 $39.55 9,509
2019-08-23 $44.25 $44.56 $43.90 $43.91 $39.29 25,975
2019-08-22 $44.56 $44.56 $44.32 $44.48 $39.80 13,188
2019-08-21 $44.65 $44.66 $44.50 $44.50 $39.82 12,116
2019-08-20 $44.38 $44.38 $44.19 $44.21 $39.56 24,043
2019-08-19 $44.60 $44.60 $44.42 $44.42 $39.75 17,464
2019-08-16 $43.86 $44.18 $43.86 $44.16 $39.52 26,468
2019-08-15 $43.72 $43.77 $43.50 $43.70 $39.11 49,221
2019-08-14 $43.87 $43.88 $43.55 $43.55 $38.97 22,868
2019-08-13 $44.30 $44.80 $44.30 $44.70 $40.00 31,976
2019-08-12 $44.51 $44.51 $44.24 $44.31 $39.65 11,500
2019-08-09 $44.78 $44.84 $44.59 $44.74 $40.04 15,465
2019-08-08 $44.82 $45.06 $44.74 $45.01 $40.28 31,209
2019-08-07 $44.14 $44.64 $44.12 $44.62 $39.93 77,939
2019-08-06 $44.57 $44.57 $44.21 $44.50 $39.82 32,696
2019-08-05 $44.69 $44.69 $44.06 $44.20 $39.55 46,403
2019-08-02 $45.51 $45.51 $45.10 $45.21 $40.46 41,655
2019-08-01 $45.89 $46.17 $45.50 $45.60 $40.81 21,816
2019-07-31 $46.18 $46.26 $45.58 $45.84 $41.02 35,720
2019-07-30 $46.30 $46.30 $46.10 $46.17 $41.32 27,844
2019-07-29 $46.89 $46.89 $46.69 $46.74 $41.83 15,491
2019-07-26 $46.74 $46.77 $46.69 $46.74 $41.83 12,661
2019-07-25 $46.77 $46.88 $46.59 $46.63 $41.73 14,516
2019-07-24 $46.99 $47.06 $46.98 $47.04 $42.10 12,350
2019-07-23 $47.14 $47.19 $47.06 $47.12 $42.17 27,802
2019-07-22 $46.88 $46.90 $46.80 $46.85 $41.93 17,865
2019-07-19 $46.99 $46.99 $46.82 $46.82 $41.90 29,018
2019-07-18 $46.79 $47.03 $46.65 $47.03 $42.09 43,255
2019-07-17 $47.05 $47.05 $46.80 $46.80 $41.88 12,554
2019-07-16 $47.02 $47.08 $46.93 $46.95 $42.02 13,985
2019-07-15 $47.26 $47.26 $47.12 $47.22 $42.26 18,868
2019-07-12 $47.12 $47.13 $47.05 $47.11 $42.16 6,152
2019-07-11 $47.23 $47.25 $47.03 $47.12 $42.17 18,278
2019-07-10 $47.22 $47.25 $47.08 $47.15 $42.19 13,479
2019-07-09 $46.91 $47.01 $46.83 $47.01 $42.07 23,569
2019-07-08 $47.15 $47.22 $47.14 $47.14 $42.19 15,748
2019-07-05 $47.46 $47.46 $47.15 $47.34 $42.36 39,436
2019-07-03 $47.73 $47.75 $47.63 $47.75 $42.73 19,944
2019-07-02 $47.41 $47.45 $47.34 $47.44 $42.45 43,493
2019-07-01 $47.58 $47.58 $47.18 $47.29 $42.32 27,380
2019-06-28 $47.11 $47.18 $47.05 $47.11 $42.16 26,045
2019-06-27 $46.97 $47.05 $46.91 $46.91 $41.98 65,607
2019-06-26 $46.94 $46.98 $46.83 $46.85 $41.93 31,112
2019-06-25 $47.03 $47.03 $46.70 $46.70 $41.79 12,654
2019-06-24 $46.99 $47.10 $46.93 $47.03 $42.09 116,063
2019-06-21 $47.71 $47.85 $47.67 $47.81 $42.06 41,960
2019-06-20 $47.90 $47.90 $47.71 $47.84 $42.09 20,282
2019-06-19 $47.25 $47.59 $47.25 $47.47 $41.76 12,914
2019-06-18 $47.07 $47.28 $47.01 $47.19 $41.51 21,316
2019-06-17 $46.57 $46.70 $46.55 $46.59 $40.99 18,882
2019-06-14 $46.67 $46.67 $46.55 $46.63 $41.02 15,313
2019-06-13 $46.99 $47.04 $46.88 $46.95 $41.30 22,150
2019-06-12 $47.08 $47.13 $46.90 $46.91 $41.27 69,411
2019-06-11 $47.39 $47.44 $47.20 $47.22 $41.54 13,209
2019-06-10 $47.07 $47.13 $46.98 $47.03 $41.37 22,219
2019-06-07 $46.86 $47.11 $46.85 $46.97 $41.32 19,006
2019-06-06 $46.39 $46.46 $46.36 $46.46 $40.87 12,416
2019-06-05 $46.24 $46.25 $46.10 $46.13 $40.58 15,301
2019-06-04 $46.04 $46.29 $45.95 $46.29 $40.72 22,624
2019-06-03 $45.58 $45.72 $45.45 $45.72 $40.22 25,494
2019-05-31 $45.14 $45.38 $45.13 $45.38 $39.92 22,969
2019-05-30 $45.70 $45.77 $45.64 $45.75 $40.25 35,859
2019-05-29 $45.55 $45.60 $45.38 $45.55 $40.07 27,179
2019-05-28 $46.21 $46.21 $45.79 $45.91 $40.39 43,508
2019-05-24 $46.18 $46.20 $46.04 $46.17 $40.62 14,213
2019-05-23 $45.64 $45.69 $45.51 $45.68 $40.19 27,274
2019-05-22 $45.99 $46.19 $45.99 $46.14 $40.59 27,157
2019-05-21 $46.15 $46.28 $46.11 $46.26 $40.70 10,398
2019-05-20 $45.98 $46.12 $45.92 $46.01 $40.48 21,121
2019-05-17 $46.07 $46.22 $46.01 $46.05 $40.51 11,701
2019-05-16 $46.09 $46.45 $46.09 $46.32 $40.75 14,562
2019-05-15 $45.56 $46.03 $45.54 $46.01 $40.48 40,911
2019-05-14 $45.69 $45.95 $45.69 $45.86 $40.34 58,876
2019-05-13 $45.56 $45.61 $45.35 $45.42 $39.96 29,506
2019-05-10 $46.03 $46.37 $45.80 $46.29 $40.72 14,877
2019-05-09 $45.83 $46.16 $45.71 $46.02 $40.49 25,527
2019-05-08 $46.26 $46.39 $46.21 $46.25 $40.69 18,707
2019-05-07 $46.57 $46.57 $46.05 $46.25 $40.69 25,189
2019-05-06 $46.54 $47.05 $46.54 $46.96 $41.31 19,871
2019-05-03 $47.25 $47.42 $47.20 $47.39 $41.69 32,157
2019-05-02 $47.15 $47.15 $46.90 $46.97 $41.32 22,051
2019-05-01 $47.49 $47.50 $47.07 $47.11 $41.44 21,758
2019-04-30 $47.25 $47.45 $47.20 $47.42 $41.72 32,448
2019-04-29 $47.13 $47.31 $47.13 $47.27 $41.59 52,556
2019-04-26 $47.08 $47.15 $47.04 $47.08 $41.42 11,228
2019-04-25 $46.75 $46.95 $46.75 $46.88 $41.24 20,124
2019-04-24 $47.14 $47.14 $46.91 $47.00 $41.35 13,861
2019-04-23 $47.36 $47.49 $47.32 $47.49 $41.78 11,409
2019-04-22 $47.30 $47.50 $47.30 $47.45 $41.74 49,356
2019-04-18 $47.52 $47.53 $47.41 $47.50 $41.79 21,406
2019-04-17 $47.65 $47.65 $47.46 $47.50 $41.79 15,056
2019-04-16 $47.51 $47.53 $47.40 $47.40 $41.70 15,896
2019-04-15 $47.41 $47.41 $47.28 $47.34 $41.65 25,975
2019-04-12 $47.42 $47.42 $47.28 $47.35 $41.66 19,870
2019-04-11 $47.18 $47.21 $47.01 $47.08 $41.42 25,579
2019-04-10 $47.18 $47.28 $47.12 $47.20 $41.52 9,061
2019-04-09 $47.11 $47.22 $47.06 $47.09 $41.43 8,830
2019-04-08 $47.34 $47.34 $47.18 $47.30 $41.61 12,982
2019-04-05 $47.13 $47.30 $47.12 $47.23 $41.55 16,075
2019-04-04 $47.19 $47.23 $47.13 $47.23 $41.55 17,511
2019-04-03 $47.22 $47.32 $47.17 $47.24 $41.56 18,213
2019-04-02 $46.81 $46.96 $46.72 $46.92 $41.28 16,585
2019-04-01 $46.78 $46.86 $46.66 $46.83 $41.20 19,005
2019-03-29 $46.40 $46.40 $46.15 $46.36 $40.78 16,605
2019-03-28 $46.23 $46.29 $46.08 $46.17 $40.62 58,914
2019-03-27 $46.39 $46.39 $46.08 $46.32 $40.75 29,632
2019-03-26 $46.44 $46.44 $46.23 $46.34 $40.77 25,214
2019-03-25 $46.38 $46.46 $46.27 $46.45 $40.59 17,671
2019-03-22 $46.70 $46.75 $46.31 $46.35 $40.50 10,246
2019-03-21 $47.10 $47.37 $47.10 $47.32 $41.35 24,803
2019-03-20 $47.17 $47.60 $47.10 $47.46 $41.48 13,784
2019-03-19 $47.59 $47.64 $47.31 $47.43 $41.45 19,810
2019-03-18 $47.15 $47.32 $47.15 $47.32 $41.35 11,659
2019-03-15 $46.89 $47.11 $46.89 $47.11 $41.17 34,668
2019-03-14 $46.57 $46.64 $46.51 $46.59 $40.71 11,417
2019-03-13 $46.32 $46.52 $46.31 $46.52 $40.65 14,618
2019-03-12 $46.13 $46.18 $46.08 $46.12 $40.30 24,409
2019-03-11 $45.81 $46.13 $45.81 $46.09 $40.28 6,622
2019-03-08 $45.54 $45.72 $45.54 $45.72 $39.95 19,412
2019-03-07 $46.14 $46.14 $45.68 $45.76 $39.99 16,824
2019-03-06 $46.44 $46.44 $46.23 $46.25 $40.42 9,190
2019-03-05 $46.22 $46.45 $46.22 $46.34 $40.50 20,443
2019-03-04 $46.43 $46.43 $46.06 $46.28 $40.44 35,118
2019-03-01 $46.54 $46.57 $46.35 $46.52 $40.65 18,486
2019-02-28 $46.37 $46.43 $46.30 $46.33 $40.49 22,641
2019-02-27 $46.40 $46.44 $46.31 $46.34 $40.50 15,944
2019-02-26 $46.26 $46.52 $46.26 $46.44 $40.58 25,468
2019-02-25 $46.39 $46.39 $46.20 $46.25 $40.42 21,214
2019-02-22 $46.24 $46.29 $46.20 $46.24 $40.41 21,788
2019-02-21 $46.12 $46.12 $45.95 $46.05 $40.24 27,396
2019-02-20 $46.13 $46.42 $46.13 $46.25 $40.42 17,589
2019-02-19 $45.67 $46.13 $45.67 $46.02 $40.22 19,751
2019-02-15 $45.68 $45.91 $45.62 $45.91 $40.12 50,148
2019-02-14 $45.24 $45.37 $45.09 $45.24 $39.53 34,373
2019-02-13 $45.37 $45.42 $45.23 $45.23 $39.53 20,723
2019-02-12 $45.09 $45.25 $45.09 $45.20 $39.50 30,726
2019-02-11 $44.82 $44.86 $44.69 $44.74 $39.10 8,247
2019-02-08 $44.80 $44.89 $44.67 $44.89 $39.23 14,016
2019-02-07 $45.29 $45.29 $44.93 $45.06 $39.38 42,396
2019-02-06 $45.72 $45.72 $45.50 $45.53 $39.79 23,850
2019-02-05 $45.76 $45.86 $45.68 $45.85 $40.07 48,854
2019-02-04 $45.08 $45.37 $45.06 $45.35 $39.63 36,917
2019-02-01 $45.23 $45.40 $45.20 $45.26 $39.55 19,748
2019-01-31 $45.11 $45.32 $45.07 $45.24 $39.53 22,427
2019-01-30 $44.92 $45.31 $44.84 $45.17 $39.47 34,599
2019-01-29 $44.82 $44.93 $44.72 $44.72 $39.08 24,975
2019-01-28 $44.51 $44.62 $44.39 $44.62 $38.99 39,303
2019-01-25 $44.67 $44.83 $44.67 $44.72 $39.08 11,986
2019-01-24 $44.40 $44.50 $44.24 $44.39 $38.79 17,353
2019-01-23 $44.54 $44.56 $44.26 $44.40 $38.80 22,790
2019-01-22 $44.31 $44.36 $44.08 $44.13 $38.56 26,912
2019-01-18 $44.67 $44.84 $44.67 $44.82 $39.17 23,407
2019-01-17 $44.08 $44.51 $44.08 $44.40 $38.80 21,425
2019-01-16 $44.21 $44.30 $44.20 $44.20 $38.63 9,884
2019-01-15 $44.13 $44.30 $44.03 $44.20 $38.63 54,415
2019-01-14 $44.00 $44.15 $44.00 $44.08 $38.52 22,108
2019-01-11 $44.24 $44.30 $44.11 $44.29 $38.70 16,396
2019-01-10 $44.25 $44.51 $44.17 $44.51 $38.90 31,148
2019-01-09 $44.15 $44.32 $44.05 $44.23 $38.65 19,386
2019-01-08 $43.96 $44.03 $43.75 $43.90 $38.36 34,420
2019-01-07 $43.51 $43.81 $43.46 $43.63 $38.13 19,760
2019-01-04 $43.08 $43.71 $43.08 $43.59 $38.09 14,405
2019-01-03 $42.46 $42.56 $42.31 $42.35 $37.01 51,835
2019-01-02 $41.99 $42.53 $41.99 $42.53 $37.17 45,187
2018-12-31 $42.98 $42.98 $42.45 $42.52 $37.16 136,288
2018-12-28 $42.80 $42.85 $42.45 $42.62 $37.25 109,320
2018-12-27 $41.78 $42.36 $41.47 $42.22 $36.90 163,511
2018-12-26 $41.50 $42.37 $41.34 $42.30 $36.97 112,434
2018-12-24 $41.94 $42.00 $41.43 $41.44 $36.21 76,933
2018-12-21 $42.63 $42.86 $42.21 $42.23 $36.64 112,339
2018-12-20 $43.15 $43.26 $42.73 $42.92 $37.24 92,626
2018-12-19 $43.58 $43.85 $42.90 $43.04 $37.34 165,367
2018-12-18 $43.56 $43.68 $43.27 $43.35 $37.61 64,177
2018-12-17 $43.82 $43.85 $43.28 $43.45 $37.70 95,552
2018-12-14 $43.85 $44.02 $43.78 $43.78 $37.98 39,684
2018-12-13 $44.45 $44.49 $44.27 $44.39 $38.51 88,636
2018-12-12 $44.44 $44.62 $44.33 $44.38 $38.50 88,610
2018-12-11 $44.03 $44.07 $43.51 $43.72 $37.93 33,321
2018-12-10 $43.85 $43.85 $43.22 $43.62 $37.84 59,398
2018-12-07 $44.33 $44.51 $43.85 $44.00 $38.17 44,299
2018-12-06 $43.95 $44.34 $43.57 $44.34 $38.47 78,716
2018-12-04 $45.59 $45.59 $44.77 $44.78 $38.85 44,456
2018-12-03 $45.86 $45.86 $45.60 $45.75 $39.69 33,371
2018-11-30 $45.22 $45.36 $45.16 $45.36 $39.35 46,771
2018-11-29 $45.34 $45.54 $45.27 $45.46 $39.44 46,338
2018-11-28 $45.02 $45.70 $44.89 $45.65 $39.61 83,256
2018-11-27 $44.92 $45.01 $44.83 $44.99 $39.03 40,201
2018-11-26 $45.01 $45.19 $45.01 $45.15 $39.17 36,521
2018-11-23 $44.41 $44.58 $44.41 $44.49 $38.60 4,742
2018-11-21 $44.78 $45.02 $44.73 $44.81 $38.88 115,157
2018-11-20 $44.58 $44.66 $44.25 $44.34 $38.47 34,105
2018-11-19 $45.28 $45.28 $44.92 $44.98 $39.02 35,755
2018-11-16 $44.98 $45.35 $44.98 $45.29 $39.29 28,665
2018-11-15 $44.79 $45.31 $44.75 $45.20 $39.21 33,509
2018-11-14 $45.31 $45.38 $44.85 $45.15 $39.17 22,964
2018-11-13 $45.02 $45.38 $44.98 $45.06 $39.09 15,070
2018-11-12 $45.33 $45.33 $44.92 $44.92 $38.97 8,896
2018-11-09 $45.54 $45.64 $45.39 $45.56 $39.53 50,283
2018-11-08 $46.17 $46.17 $45.76 $45.84 $39.77 9,547
2018-11-07 $46.12 $46.29 $46.00 $46.29 $40.16 28,332
2018-11-06 $45.47 $45.64 $45.47 $45.64 $39.60 32,838
2018-11-05 $45.44 $45.62 $45.40 $45.55 $39.52 17,960
2018-11-02 $45.74 $45.77 $45.07 $45.26 $39.27 41,515
2018-11-01 $45.32 $45.48 $45.26 $45.44 $39.42 25,457
2018-10-31 $45.09 $45.20 $44.94 $45.04 $39.08 35,627
2018-10-30 $44.42 $44.67 $44.34 $44.65 $38.74 40,801
2018-10-29 $44.83 $44.86 $43.89 $44.23 $38.37 9,171
2018-10-26 $44.06 $44.60 $43.86 $44.33 $38.46 18,014
2018-10-25 $44.45 $44.83 $44.45 $44.56 $38.66 18,560
2018-10-24 $45.08 $45.08 $44.15 $44.15 $38.30 75,476
2018-10-23 $45.12 $45.52 $44.82 $45.41 $39.40 46,840
2018-10-22 $45.93 $45.93 $45.52 $45.69 $39.64 29,515
2018-10-19 $45.87 $46.06 $45.85 $46.00 $39.91 25,658
2018-10-18 $46.01 $46.01 $45.31 $45.54 $39.51 40,899
2018-10-17 $46.27 $46.30 $46.03 $46.08 $39.98 40,325
2018-10-16 $46.26 $46.65 $46.22 $46.57 $40.40 105,748
2018-10-15 $45.74 $46.00 $45.66 $45.85 $39.78 97,617
2018-10-12 $45.95 $45.95 $45.27 $45.72 $39.67 232,676
2018-10-11 $46.23 $46.23 $45.45 $45.70 $39.65 32,025
2018-10-10 $47.13 $47.13 $46.32 $46.37 $40.23 30,421
2018-10-09 $46.74 $47.15 $46.69 $47.11 $40.87 20,189
2018-10-08 $46.86 $47.10 $46.77 $47.08 $40.85 23,906
2018-10-05 $47.57 $47.57 $47.19 $47.31 $41.05 19,640
2018-10-04 $47.77 $47.77 $47.35 $47.53 $41.24 46,463
2018-10-03 $48.24 $48.24 $47.97 $48.02 $41.66 19,067
2018-10-02 $47.96 $48.05 $47.86 $48.04 $41.68 14,340
2018-10-01 $48.40 $48.41 $48.22 $48.29 $41.90 14,172
2018-09-28 $48.23 $48.41 $48.18 $48.23 $41.84 18,261
2018-09-27 $48.74 $48.96 $48.64 $48.65 $42.21 49,801
2018-09-26 $48.65 $49.01 $48.65 $48.82 $42.36 24,262
2018-09-25 $48.90 $48.90 $48.75 $48.81 $42.35 85,595
2018-09-24 $49.01 $49.04 $48.79 $48.85 $42.14 18,758
2018-09-21 $48.99 $49.12 $48.99 $49.05 $42.31 13,606
2018-09-20 $48.84 $48.98 $48.75 $48.96 $42.23 14,844
2018-09-19 $48.14 $48.39 $48.10 $48.34 $41.70 21,110
2018-09-18 $48.04 $48.21 $48.04 $48.13 $41.52 24,304
2018-09-17 $47.91 $47.95 $47.72 $47.72 $41.16 25,684
2018-09-14 $47.70 $47.74 $47.55 $47.65 $41.10 25,079
2018-09-13 $47.74 $47.80 $47.59 $47.68 $41.13 28,550
2018-09-12 $47.20 $47.42 $47.20 $47.31 $40.81 19,587
2018-09-11 $46.77 $47.06 $46.77 $47.02 $40.56 23,152
2018-09-10 $47.12 $47.12 $46.95 $46.98 $40.52 14,886
2018-09-07 $46.65 $46.82 $46.55 $46.66 $40.25 66,760
2018-09-06 $47.11 $47.11 $46.82 $46.99 $40.53 16,815
2018-09-05 $47.28 $47.28 $47.00 $47.20 $40.71 18,670
2018-09-04 $47.35 $47.53 $47.28 $47.53 $41.00 6,510
2018-08-31 $47.99 $48.02 $47.69 $47.78 $41.21 9,664
2018-08-30 $48.39 $48.39 $48.19 $48.27 $41.64 13,704
2018-08-29 $48.57 $48.80 $48.50 $48.80 $42.09 24,208
2018-08-28 $48.79 $48.79 $48.54 $48.58 $41.90 15,615
2018-08-27 $48.40 $48.72 $48.40 $48.69 $42.00 17,189
2018-08-24 $48.07 $48.20 $47.96 $48.10 $41.49 18,617
2018-08-23 $47.97 $48.01 $47.74 $47.77 $41.21 35,395
2018-08-22 $48.24 $48.27 $48.10 $48.21 $41.58 19,143
2018-08-21 $48.02 $48.14 $47.94 $48.04 $41.44 23,808
2018-08-20 $47.69 $47.78 $47.66 $47.74 $41.18 10,211
2018-08-17 $47.12 $47.59 $47.12 $47.54 $41.01 17,920
2018-08-16 $47.18 $47.33 $47.18 $47.18 $40.70 16,925
2018-08-15 $46.95 $46.95 $46.64 $46.92 $40.47 17,456
2018-08-14 $47.52 $47.56 $47.44 $47.52 $40.99 84,827
2018-08-13 $47.63 $47.69 $47.40 $47.53 $41.00 200,468
2018-08-10 $47.78 $47.84 $47.60 $47.74 $41.18 9,187
2018-08-09 $48.85 $48.87 $48.69 $48.69 $42.00 13,072
2018-08-08 $48.74 $48.92 $48.74 $48.90 $42.18 20,530
2018-08-07 $48.98 $49.01 $48.87 $48.91 $42.19 13,351
2018-08-06 $48.32 $48.55 $48.31 $48.50 $41.84 26,789
2018-08-03 $48.43 $48.71 $48.43 $48.71 $42.02 20,504
2018-08-02 $48.49 $48.60 $48.40 $48.59 $41.91 17,150
2018-08-01 $49.16 $49.16 $48.94 $48.97 $42.24 30,036
2018-07-31 $49.49 $49.53 $49.33 $49.35 $42.57 25,942
2018-07-30 $49.26 $49.42 $49.20 $49.20 $42.44 29,169
2018-07-27 $49.14 $49.25 $48.98 $49.04 $42.30 23,035
2018-07-26 $49.02 $49.09 $48.89 $48.89 $42.17 12,561
2018-07-25 $48.87 $49.25 $48.65 $49.25 $42.48 23,725
2018-07-24 $48.88 $49.07 $48.80 $48.81 $42.10 17,403
2018-07-23 $48.55 $48.67 $48.50 $48.53 $41.86 20,415
2018-07-20 $48.25 $48.59 $48.25 $48.55 $41.88 14,019
2018-07-19 $48.22 $48.32 $48.05 $48.19 $41.57 16,119
2018-07-18 $48.34 $48.44 $48.20 $48.39 $41.74 18,758
2018-07-17 $48.18 $48.40 $48.18 $48.32 $41.68 13,125
2018-07-16 $48.32 $48.40 $48.22 $48.34 $41.70 11,657
2018-07-13 $48.22 $48.40 $48.20 $48.36 $41.71 29,641
2018-07-12 $48.25 $48.39 $48.25 $48.34 $41.70 20,883
2018-07-11 $48.35 $48.46 $47.91 $48.01 $41.41 12,508
2018-07-10 $48.86 $48.93 $48.81 $48.93 $42.21 34,454
2018-07-09 $48.85 $48.90 $48.72 $48.87 $42.15 19,043
2018-07-06 $48.33 $48.60 $48.29 $48.55 $41.88 23,546
2018-07-05 $48.20 $48.32 $48.13 $48.23 $41.60 23,946
2018-07-03 $47.82 $47.90 $47.63 $47.65 $41.10 12,062
2018-07-02 $47.29 $47.42 $47.15 $47.41 $40.89 32,219
2018-06-29 $47.87 $48.02 $47.76 $47.79 $41.22 28,815
2018-06-28 $47.24 $47.47 $47.16 $47.47 $40.95 23,065
2018-06-27 $47.72 $47.87 $47.16 $47.16 $40.68 59,732
2018-06-26 $47.70 $47.73 $47.41 $47.64 $41.09 25,088
2018-06-25 $47.89 $47.89 $47.44 $47.53 $41.00 68,841
2018-06-22 $49.16 $49.26 $48.97 $49.14 $41.57 34,140
2018-06-21 $48.72 $48.72 $48.45 $48.46 $40.99 22,440
2018-06-20 $49.01 $49.01 $48.77 $48.81 $41.29 24,405
2018-06-19 $48.65 $48.86 $48.52 $48.86 $41.33 16,441
2018-06-18 $49.00 $49.21 $49.00 $49.16 $41.58 23,391
2018-06-15 $49.57 $49.57 $49.38 $49.53 $41.90 40,342
2018-06-14 $49.90 $50.05 $49.79 $49.82 $42.14 110,663
2018-06-13 $50.00 $50.03 $49.79 $49.87 $42.18 38,672
2018-06-12 $50.17 $50.19 $49.88 $49.91 $42.22 20,517
2018-06-11 $50.07 $50.37 $50.07 $50.30 $42.55 12,197
2018-06-08 $49.84 $49.96 $49.75 $49.84 $42.16 28,482
2018-06-07 $50.09 $50.23 $49.81 $49.86 $42.17 23,731
2018-06-06 $49.86 $50.09 $49.69 $50.01 $42.30 25,108
2018-06-05 $49.78 $49.78 $49.60 $49.64 $41.99 18,522
2018-06-04 $50.03 $50.03 $49.78 $49.81 $42.13 21,943
2018-06-01 $49.62 $49.63 $49.48 $49.57 $41.93 28,313
2018-05-31 $49.41 $49.41 $49.03 $49.28 $41.68 11,837
2018-05-30 $48.97 $49.49 $48.97 $49.45 $41.83 26,008
2018-05-29 $48.93 $49.07 $48.50 $48.68 $41.18 16,241
2018-05-25 $49.79 $49.84 $49.73 $49.79 $42.12 25,588
2018-05-24 $50.38 $50.39 $50.00 $50.26 $42.51 39,757
2018-05-23 $50.55 $50.58 $50.39 $50.58 $42.78 37,507
2018-05-22 $51.42 $51.47 $51.22 $51.22 $43.33 8,941
2018-05-21 $51.35 $51.35 $51.19 $51.24 $43.34 29,108
2018-05-18 $51.12 $51.16 $50.95 $50.96 $43.11 61,144
2018-05-17 $51.21 $51.36 $51.05 $51.14 $43.26 223,357
2018-05-16 $51.04 $51.20 $50.99 $51.06 $43.19 9,350
2018-05-15 $50.96 $51.21 $50.96 $51.07 $43.20 10,643
2018-05-14 $51.56 $51.61 $51.39 $51.41 $43.49 30,873
2018-05-11 $51.36 $51.50 $51.31 $51.37 $43.45 24,636
2018-05-10 $51.25 $51.34 $51.09 $51.29 $43.38 32,270
2018-05-09 $50.89 $51.09 $50.86 $51.00 $43.14 8,235
2018-05-08 $50.62 $50.76 $50.49 $50.74 $42.92 17,801
2018-05-07 $50.80 $51.01 $50.77 $50.81 $42.98 21,070
2018-05-04 $50.35 $50.89 $50.35 $50.80 $42.97 18,078
2018-05-03 $50.66 $50.82 $50.37 $50.72 $42.90 19,922
2018-05-02 $50.90 $50.90 $50.61 $50.61 $42.81 21,530
2018-05-01 $50.81 $50.81 $50.42 $50.58 $42.78 29,842
2018-04-30 $51.01 $51.10 $50.89 $50.96 $43.11 12,706
2018-04-27 $50.91 $51.05 $50.77 $51.02 $43.16 8,920
2018-04-26 $50.95 $51.04 $50.82 $50.89 $43.05 14,228
2018-04-25 $50.61 $50.79 $50.54 $50.69 $42.88 17,564
2018-04-24 $51.10 $51.10 $50.72 $50.82 $42.99 10,150
2018-04-23 $51.00 $51.04 $50.84 $50.93 $43.08 10,355
2018-04-20 $50.92 $51.02 $50.86 $50.94 $43.09 26,224
2018-04-19 $51.29 $51.34 $51.00 $51.07 $43.20 37,364
2018-04-18 $51.30 $51.41 $51.22 $51.24 $43.34 50,706
2018-04-17 $51.01 $51.20 $51.01 $51.14 $43.26 13,970
2018-04-16 $50.82 $50.95 $50.80 $50.86 $43.02 25,918
2018-04-13 $50.95 $50.95 $50.70 $50.79 $42.96 11,775
2018-04-12 $50.69 $50.81 $50.66 $50.77 $42.94 15,285
2018-04-11 $50.73 $50.91 $50.64 $50.64 $42.83 15,092
2018-04-10 $50.67 $50.85 $50.67 $50.80 $42.97 31,695
2018-04-09 $50.29 $50.53 $50.14 $50.26 $42.51 92,708
2018-04-06 $50.19 $50.19 $49.63 $49.74 $42.07 13,867
2018-04-05 $49.93 $50.11 $49.93 $50.07 $42.35 6,254
2018-04-04 $48.94 $49.66 $48.94 $49.62 $41.97 42,092
2018-04-03 $49.46 $49.54 $49.15 $49.45 $41.83 60,882
2018-04-02 $49.70 $49.70 $48.76 $49.04 $41.48 25,005
2018-03-29 $49.66 $49.89 $49.50 $49.80 $42.12 22,151
2018-03-28 $49.38 $49.73 $49.27 $49.40 $41.79 34,923
2018-03-27 $49.66 $49.67 $48.92 $49.03 $41.47 124,177
2018-03-26 $49.32 $49.48 $48.90 $49.48 $41.85 21,633
2018-03-23 $49.23 $49.23 $48.60 $48.60 $41.11 27,991
2018-03-22 $49.45 $49.48 $48.96 $48.97 $41.42 60,262
2018-03-21 $49.79 $50.09 $49.79 $50.02 $42.31 14,328
2018-03-20 $49.82 $49.96 $49.81 $49.90 $42.21 12,743
2018-03-19 $50.17 $50.24 $49.82 $49.99 $42.13 10,124
2018-03-16 $50.41 $50.49 $50.38 $50.45 $42.51 14,132
2018-03-15 $50.37 $50.59 $50.30 $50.38 $42.45 18,241
2018-03-14 $50.72 $50.72 $50.27 $50.38 $42.45 42,982
2018-03-13 $50.88 $50.88 $50.23 $50.26 $42.35 16,803
2018-03-12 $50.64 $50.78 $50.64 $50.75 $42.77 21,697
2018-03-09 $50.36 $50.60 $50.36 $50.59 $42.63 14,218
2018-03-08 $50.40 $50.40 $50.17 $50.26 $42.35 10,640
2018-03-07 $50.06 $50.29 $49.97 $50.29 $42.38 12,307
2018-03-06 $50.29 $50.37 $50.17 $50.29 $42.38 28,415
2018-03-05 $49.42 $50.07 $49.41 $50.01 $42.14 22,333
2018-03-02 $49.44 $49.78 $49.18 $49.78 $41.95 20,718
2018-03-01 $49.97 $50.12 $49.30 $49.65 $41.84 19,194
2018-02-28 $50.78 $50.78 $50.18 $50.20 $42.30 16,336
2018-02-27 $51.16 $51.16 $50.71 $50.71 $42.73 11,330
2018-02-26 $51.17 $51.50 $51.07 $51.45 $43.36 37,512
2018-02-23 $50.74 $51.06 $50.70 $51.06 $43.03 11,745
2018-02-22 $50.53 $50.83 $50.47 $50.53 $42.58 16,715
2018-02-21 $50.64 $51.00 $50.24 $50.24 $42.34 19,250
2018-02-20 $50.71 $50.82 $50.47 $50.56 $42.61 29,866
2018-02-16 $51.02 $51.30 $50.99 $51.13 $43.09 14,311
2018-02-15 $50.99 $51.08 $50.65 $50.98 $42.96 20,447
2018-02-14 $49.54 $50.72 $49.50 $50.72 $42.74 39,736
2018-02-13 $49.75 $49.91 $49.62 $49.88 $42.03 52,783
2018-02-12 $49.70 $50.12 $49.59 $50.02 $42.15 117,646
2018-02-09 $49.34 $49.66 $48.25 $49.46 $41.68 297,982
2018-02-08 $50.42 $50.42 $49.27 $49.27 $41.52 29,376
2018-02-07 $50.49 $50.87 $50.23 $50.32 $42.40 33,712
2018-02-06 $50.04 $51.09 $49.84 $51.07 $43.04 62,400
2018-02-05 $51.55 $51.70 $49.91 $50.05 $42.18 28,229
2018-02-02 $52.68 $52.69 $52.08 $52.08 $43.89 16,243
2018-02-01 $53.00 $53.25 $53.00 $53.19 $44.82 30,989
2018-01-31 $53.38 $53.38 $53.03 $53.17 $44.81 38,236
2018-01-30 $53.47 $53.47 $53.11 $53.21 $44.84 44,012
2018-01-29 $53.66 $53.70 $53.50 $53.61 $45.18 40,600
2018-01-26 $53.92 $54.12 $53.89 $54.08 $45.57 35,965
2018-01-25 $54.09 $54.18 $53.61 $53.65 $45.21 50,551
2018-01-24 $54.04 $54.12 $53.75 $53.91 $45.43 33,602
2018-01-23 $53.53 $53.71 $53.53 $53.71 $45.26 18,876
2018-01-22 $53.30 $53.61 $53.30 $53.60 $45.17 35,662
2018-01-19 $53.22 $53.24 $53.08 $53.22 $44.85 16,391
2018-01-18 $52.97 $53.09 $52.90 $53.04 $44.70 17,965
2018-01-17 $52.91 $53.25 $52.83 $53.14 $44.78 30,705
2018-01-16 $53.03 $53.09 $52.84 $52.87 $44.55 25,560
2018-01-12 $52.58 $52.90 $52.52 $52.89 $44.57 39,112
2018-01-11 $52.13 $52.36 $52.13 $52.34 $44.11 33,556
2018-01-10 $52.12 $52.12 $51.95 $52.03 $43.84 8,257
2018-01-09 $51.99 $52.08 $51.89 $51.98 $43.80 40,647
2018-01-08 $51.94 $51.98 $51.90 $51.96 $43.79 29,998
2018-01-05 $51.94 $52.11 $51.87 $52.10 $43.90 25,288
2018-01-04 $51.60 $51.84 $51.60 $51.73 $43.59 35,646
2018-01-03 $50.93 $51.25 $50.93 $51.19 $43.14 22,146
2018-01-02 $50.74 $50.95 $50.72 $50.92 $42.91 21,540
2017-12-29 $50.83 $50.83 $50.63 $50.63 $42.66 18,437
2017-12-28 $50.71 $50.71 $50.50 $50.53 $42.58 39,815
2017-12-27 $50.50 $50.61 $50.46 $50.51 $42.56 10,025
2017-12-26 $50.30 $50.49 $50.30 $50.45 $42.51 39,317
2017-12-22 $50.57 $50.73 $50.57 $50.71 $42.46 15,097
2017-12-21 $50.52 $50.82 $50.49 $50.74 $42.48 51,913
2017-12-20 $50.57 $50.57 $50.41 $50.43 $42.22 34,681
2017-12-19 $50.66 $50.68 $50.44 $50.50 $42.28 53,379
2017-12-18 $50.56 $50.75 $50.56 $50.64 $42.40 36,503
2017-12-15 $50.08 $50.19 $49.96 $50.16 $42.00 21,372
2017-12-14 $50.37 $50.44 $50.17 $50.17 $42.01 29,951
2017-12-13 $50.38 $50.59 $50.28 $50.44 $42.23 44,952
2017-12-12 $50.16 $50.31 $50.14 $50.29 $42.11 30,626
2017-12-11 $50.06 $50.17 $50.06 $50.13 $41.97 13,234
2017-12-08 $49.92 $50.05 $49.89 $49.97 $41.84 14,021
2017-12-07 $49.70 $49.88 $49.62 $49.78 $41.68 18,597
2017-12-06 $49.68 $49.85 $49.68 $49.78 $41.68 18,918
2017-12-05 $50.09 $50.15 $49.92 $49.92 $41.80 19,083
2017-12-04 $50.26 $50.27 $50.05 $50.05 $41.91 36,311
2017-12-01 $50.13 $50.27 $50.09 $50.21 $42.04 18,074
2017-11-30 $50.55 $50.58 $50.29 $50.40 $42.20 43,314
2017-11-29 $50.49 $50.49 $50.24 $50.27 $42.09 17,977
2017-11-28 $50.30 $50.48 $50.21 $50.45 $42.24 30,335
2017-11-27 $50.34 $50.34 $50.08 $50.09 $41.94 7,915
2017-11-24 $50.31 $50.42 $50.31 $50.32 $42.13 8,580
2017-11-22 $49.98 $50.02 $49.79 $49.98 $41.85 9,356
2017-11-21 $49.72 $49.78 $49.68 $49.69 $41.60 37,549
2017-11-20 $49.48 $49.52 $49.39 $49.44 $41.39 8,828
2017-11-17 $49.36 $49.44 $49.30 $49.39 $41.35 8,836
2017-11-16 $49.50 $49.57 $49.46 $49.47 $41.42 26,374
2017-11-15 $49.18 $49.36 $49.08 $49.31 $41.29 23,515
2017-11-14 $49.46 $49.57 $49.35 $49.55 $41.49 31,959
2017-11-13 $49.30 $49.55 $49.28 $49.51 $41.45 21,766
2017-11-10 $49.77 $49.82 $49.66 $49.77 $41.67 22,777
2017-11-09 $49.84 $49.92 $49.62 $49.87 $41.75 11,481
2017-11-08 $49.95 $50.19 $49.95 $50.15 $41.99 12,603
2017-11-07 $50.13 $50.15 $49.89 $50.00 $41.86 38,911
2017-11-06 $50.03 $50.23 $50.03 $50.21 $42.04 20,380
2017-11-03 $50.16 $50.16 $49.99 $50.08 $41.93 8,967
2017-11-02 $50.06 $50.26 $50.06 $50.26 $42.08 10,528
2017-11-01 $50.19 $50.27 $50.10 $50.10 $41.95 13,123
2017-10-31 $49.98 $50.06 $49.88 $50.02 $41.88 16,799
2017-10-30 $49.66 $49.86 $49.66 $49.86 $41.75 9,759
2017-10-27 $49.55 $49.68 $49.45 $49.59 $41.52 14,936
2017-10-26 $49.73 $49.74 $49.60 $49.60 $41.53 12,194
2017-10-25 $49.86 $49.87 $49.47 $49.63 $41.56 14,039
2017-10-24 $49.86 $49.98 $49.80 $49.88 $41.76 12,047
2017-10-23 $49.90 $49.93 $49.74 $49.76 $41.67 11,496
2017-10-20 $49.98 $49.99 $49.90 $49.94 $41.81 11,900
2017-10-19 $49.85 $50.03 $49.85 $49.98 $41.85 10,187
2017-10-18 $49.98 $50.10 $49.97 $50.08 $41.93 24,385
2017-10-17 $50.00 $50.00 $49.86 $49.98 $41.85 13,266
2017-10-16 $50.09 $50.10 $50.00 $50.04 $41.89 21,678
2017-10-13 $50.10 $50.14 $50.06 $50.06 $41.91 14,237
2017-10-12 $49.96 $50.02 $49.90 $49.90 $41.78 21,405
2017-10-11 $49.90 $50.05 $49.87 $50.04 $41.90 20,004
2017-10-10 $49.73 $49.89 $49.67 $49.86 $41.75 21,661
2017-10-09 $49.44 $49.52 $49.39 $49.44 $41.39 12,748
2017-10-06 $49.24 $49.41 $49.23 $49.41 $41.37 11,903
2017-10-05 $49.43 $49.49 $49.39 $49.46 $41.41 23,563
2017-10-04 $49.47 $49.49 $49.39 $49.43 $41.38 16,818
2017-10-03 $49.53 $49.63 $49.41 $49.63 $41.55 25,840
2017-10-02 $49.38 $49.48 $49.30 $49.42 $41.38 10,771
2017-09-29 $49.35 $49.59 $49.30 $49.52 $41.46 12,648
2017-09-28 $49.18 $49.31 $49.14 $49.14 $41.14 52,235
2017-09-27 $49.10 $49.26 $49.04 $49.21 $41.20 13,101
2017-09-26 $49.20 $49.27 $49.01 $49.15 $41.15 36,575
2017-09-25 $49.62 $49.72 $49.45 $49.55 $41.24 16,527
2017-09-22 $49.84 $49.87 $49.73 $49.76 $41.42 18,242
2017-09-21 $49.56 $49.73 $49.56 $49.66 $41.33 9,281
2017-09-20 $49.74 $49.92 $49.49 $49.73 $41.39 21,225
2017-09-19 $49.79 $49.82 $49.67 $49.75 $41.41 45,371
2017-09-18 $49.62 $49.66 $49.44 $49.56 $41.25 29,679
2017-09-15 $49.44 $49.50 $49.40 $49.48 $41.19 7,666
2017-09-14 $49.25 $49.46 $49.25 $49.41 $41.13 18,974
2017-09-13 $49.54 $49.54 $49.27 $49.36 $41.08 11,332
2017-09-12 $49.62 $49.62 $49.51 $49.52 $41.21 32,048
2017-09-11 $49.26 $49.53 $49.26 $49.44 $41.15 19,148
2017-09-08 $49.19 $49.21 $49.05 $49.05 $40.82 12,470
2017-09-07 $49.17 $49.17 $48.98 $49.11 $40.88 16,218
2017-09-06 $48.65 $48.80 $48.64 $48.75 $40.58 26,179
2017-09-05 $48.59 $48.61 $48.23 $48.40 $40.29 20,583
2017-09-01 $48.79 $48.79 $48.61 $48.67 $40.51 30,039
2017-08-31 $48.45 $48.66 $48.42 $48.58 $40.44 19,267
2017-08-30 $48.27 $48.34 $48.24 $48.24 $40.15 31,222
2017-08-29 $48.23 $48.47 $48.14 $48.31 $40.21 61,827
2017-08-28 $48.64 $48.64 $48.49 $48.50 $40.37 11,043
2017-08-25 $48.45 $48.66 $48.39 $48.59 $40.44 11,511
2017-08-24 $48.38 $48.38 $48.24 $48.25 $40.16 25,629
2017-08-23 $48.18 $48.36 $48.18 $48.33 $40.23 24,784
2017-08-22 $48.22 $48.34 $48.22 $48.25 $40.16 67,165
2017-08-21 $48.11 $48.15 $48.02 $48.14 $40.07 44,874
2017-08-18 $47.97 $48.17 $47.93 $48.04 $39.99 15,055
2017-08-17 $48.32 $48.40 $47.97 $47.99 $39.94 12,621
2017-08-16 $48.48 $48.61 $48.44 $48.52 $40.39 39,635
2017-08-15 $48.33 $48.33 $48.15 $48.31 $40.21 12,469
2017-08-14 $48.45 $48.54 $48.35 $48.35 $40.24 19,751
2017-08-11 $48.13 $48.25 $48.02 $48.10 $40.03 82,709
2017-08-10 $48.48 $48.48 $48.07 $48.11 $40.04 15,983
2017-08-09 $48.58 $48.78 $48.54 $48.77 $40.59 13,613
2017-08-08 $48.98 $49.02 $48.73 $48.79 $40.61 16,296
2017-08-07 $48.90 $49.00 $48.90 $48.97 $40.76 9,197
2017-08-04 $48.98 $49.06 $48.80 $48.95 $40.74 16,052
2017-08-03 $48.93 $48.99 $48.84 $48.86 $40.67 32,730
2017-08-02 $48.94 $48.98 $48.82 $48.91 $40.71 33,458
2017-08-01 $48.91 $48.99 $48.82 $48.82 $40.64 28,685
2017-07-31 $48.57 $48.67 $48.55 $48.59 $40.44 30,425
2017-07-28 $48.28 $48.51 $48.28 $48.50 $40.37 17,079
2017-07-27 $48.65 $48.65 $48.30 $48.40 $40.28 9,242
2017-07-26 $48.40 $48.58 $48.29 $48.50 $40.37 15,762
2017-07-25 $48.45 $48.45 $48.18 $48.22 $40.14 26,658
2017-07-24 $48.05 $48.13 $47.94 $48.12 $40.05 8,864
2017-07-21 $48.10 $48.26 $48.06 $48.25 $40.16 12,749
2017-07-20 $48.36 $48.50 $48.33 $48.43 $40.31 21,773
2017-07-19 $48.14 $48.25 $48.12 $48.25 $40.16 29,517
2017-07-18 $48.05 $48.05 $47.92 $48.05 $39.99 68,134
2017-07-17 $48.11 $48.11 $47.98 $48.04 $39.99 11,637
2017-07-14 $48.00 $48.18 $47.90 $48.15 $40.08 37,433
2017-07-13 $47.76 $47.85 $47.66 $47.85 $39.83 8,283
2017-07-12 $47.57 $47.74 $47.57 $47.71 $39.71 21,796
2017-07-11 $47.08 $47.29 $46.99 $47.22 $39.30 31,005
2017-07-10 $47.01 $47.21 $47.01 $47.12 $39.22 24,184
2017-07-07 $46.91 $47.12 $46.87 $47.11 $39.21 9,101
2017-07-06 $47.00 $47.12 $46.90 $46.97 $39.10 26,012
2017-07-05 $47.17 $47.29 $47.06 $47.27 $39.35 16,172
2017-07-03 $47.27 $47.42 $47.27 $47.30 $39.37 12,779
2017-06-30 $47.41 $47.41 $47.05 $47.27 $39.35 14,735
2017-06-29 $47.70 $47.70 $47.17 $47.24 $39.32 46,916
2017-06-28 $47.51 $47.80 $47.50 $47.76 $39.76 26,252
2017-06-27 $47.32 $47.45 $47.28 $47.36 $39.42 66,250
2017-06-26 $47.51 $47.51 $47.23 $47.26 $39.34 145,773
2017-06-23 $47.74 $47.94 $47.74 $47.92 $39.26 34,693
2017-06-22 $47.72 $47.85 $47.72 $47.74 $39.11 21,039
2017-06-21 $47.68 $47.83 $47.64 $47.77 $39.14 14,137
2017-06-20 $48.09 $48.11 $47.77 $47.80 $39.16 12,681
2017-06-19 $48.34 $48.42 $48.30 $48.36 $39.62 40,745
2017-06-16 $47.98 $48.23 $47.91 $48.23 $39.51 41,354
2017-06-15 $47.55 $47.77 $47.51 $47.77 $39.14 48,773
2017-06-14 $48.57 $48.57 $48.05 $48.13 $39.43 23,063
2017-06-13 $48.27 $48.35 $48.19 $48.32 $39.59 23,184
2017-06-12 $48.01 $48.02 $47.88 $47.96 $39.29 14,370
2017-06-09 $48.15 $48.26 $48.00 $48.14 $39.44 36,037
2017-06-08 $48.19 $48.31 $48.16 $48.30 $39.57 17,441
2017-06-07 $48.52 $48.57 $48.24 $48.43 $39.68 8,213
2017-06-06 $48.37 $48.47 $48.37 $48.41 $39.66 56,653
2017-06-05 $48.52 $48.57 $48.48 $48.54 $39.77 18,766
2017-06-02 $48.62 $48.80 $48.60 $48.77 $39.96 22,757
2017-06-01 $48.27 $48.45 $48.26 $48.45 $39.69 17,961
2017-05-31 $48.31 $48.36 $48.13 $48.19 $39.48 20,026
2017-05-30 $48.00 $48.11 $47.98 $48.09 $39.40 64,831
2017-05-26 $48.00 $48.13 $48.00 $48.11 $39.41 10,235
2017-05-25 $48.40 $48.46 $48.26 $48.34 $39.60 13,855
2017-05-24 $48.27 $48.39 $48.19 $48.35 $39.61 19,219
2017-05-23 $48.41 $48.52 $48.27 $48.32 $39.59 28,222
2017-05-22 $48.40 $48.44 $48.28 $48.35 $39.61 9,609
2017-05-19 $48.13 $48.28 $48.11 $48.22 $39.50 16,188
2017-05-18 $47.55 $47.73 $47.49 $47.73 $39.10 33,989
2017-05-17 $47.99 $48.02 $47.68 $47.68 $39.06 25,131
2017-05-16 $48.16 $48.27 $48.16 $48.26 $39.54 52,421
2017-05-15 $47.66 $47.84 $47.66 $47.84 $39.19 51,034
2017-05-12 $47.26 $47.51 $47.26 $47.48 $38.90 10,407
2017-05-11 $47.09 $47.22 $46.97 $47.22 $38.69 29,281
2017-05-10 $47.26 $47.27 $47.17 $47.20 $38.67 113,331
2017-05-09 $47.26 $47.28 $47.08 $47.17 $38.64 20,772
2017-05-08 $47.36 $47.36 $47.19 $47.30 $38.75 25,106
2017-05-05 $47.27 $47.74 $47.27 $47.72 $39.10 60,878
2017-05-04 $46.91 $47.18 $46.81 $47.18 $38.65 34,853
2017-05-03 $46.55 $46.69 $46.51 $46.61 $38.19 22,561
2017-05-02 $46.61 $46.75 $46.56 $46.72 $38.28 35,432
2017-05-01 $46.57 $46.62 $46.43 $46.55 $38.14 22,380
2017-04-28 $46.38 $46.48 $46.32 $46.35 $37.97 18,985
2017-04-27 $46.38 $46.43 $46.26 $46.38 $38.00 25,345
2017-04-26 $46.39 $46.57 $46.38 $46.42 $38.03 14,079
2017-04-25 $46.42 $46.64 $46.42 $46.57 $38.15 72,117
2017-04-24 $46.12 $46.32 $46.12 $46.26 $37.90 24,177
2017-04-21 $44.99 $45.01 $44.86 $44.96 $36.83 15,409
2017-04-20 $44.96 $45.11 $44.95 $44.95 $36.83 21,540
2017-04-19 $44.84 $44.84 $44.57 $44.57 $36.51 13,313
2017-04-18 $44.70 $44.83 $44.58 $44.79 $36.69 11,787
2017-04-17 $45.02 $45.20 $45.01 $45.12 $36.97 15,807
2017-04-13 $44.95 $45.00 $44.81 $44.86 $36.75 36,897
2017-04-12 $45.14 $45.24 $45.04 $45.24 $37.06 17,182
2017-04-11 $45.25 $45.31 $44.97 $45.31 $37.12 38,546
2017-04-10 $45.02 $45.11 $45.00 $45.05 $36.91 28,248
2017-04-07 $45.08 $45.15 $45.05 $45.06 $36.92 8,649
2017-04-06 $45.19 $45.26 $45.09 $45.19 $37.02 26,176
2017-04-05 $45.36 $45.46 $45.09 $45.15 $36.99 39,018
2017-04-04 $45.15 $45.37 $45.08 $45.35 $37.15 22,555
2017-04-03 $45.39 $45.44 $45.07 $45.35 $37.15 13,541
2017-03-31 $45.37 $45.55 $45.31 $45.40 $37.19 21,511
2017-03-30 $45.59 $45.67 $45.44 $45.44 $37.23 64,394
2017-03-29 $45.40 $45.67 $45.40 $45.63 $37.38 31,332
2017-03-28 $45.53 $45.76 $45.52 $45.70 $37.44 32,351
2017-03-27 $45.33 $45.53 $45.27 $45.50 $37.28 23,817
2017-03-24 $45.55 $45.63 $45.49 $45.52 $37.10 26,188
2017-03-23 $45.23 $45.57 $45.23 $45.43 $37.03 27,558
2017-03-22 $45.26 $45.43 $45.22 $45.42 $37.02 18,656
2017-03-21 $46.00 $46.00 $45.39 $45.39 $37.00 33,438
2017-03-20 $45.61 $45.66 $45.49 $45.58 $37.15 31,655
2017-03-17 $45.65 $45.71 $45.50 $45.61 $37.17 14,062
2017-03-16 $45.46 $45.54 $45.38 $45.51 $37.09 25,143
2017-03-15 $44.67 $45.22 $44.67 $45.17 $36.82 19,646
2017-03-14 $44.60 $44.61 $44.52 $44.57 $36.33 48,165
2017-03-13 $44.92 $44.97 $44.87 $44.97 $36.65 34,264
2017-03-10 $44.75 $44.81 $44.63 $44.76 $36.48 19,806
2017-03-09 $44.38 $44.40 $44.27 $44.39 $36.18 14,889
2017-03-08 $44.34 $44.39 $44.22 $44.23 $36.05 11,803
2017-03-07 $44.40 $44.49 $44.29 $44.42 $36.20 20,161
2017-03-06 $44.59 $44.59 $44.43 $44.56 $36.32 15,668
2017-03-03 $44.50 $44.77 $44.48 $44.69 $36.42 41,430
2017-03-02 $44.41 $44.49 $44.33 $44.35 $36.15 37,612
2017-03-01 $44.49 $44.75 $44.48 $44.60 $36.35 45,074
2017-02-28 $44.16 $44.27 $44.07 $44.12 $35.96 12,972
2017-02-27 $44.02 $44.26 $44.02 $44.17 $36.00 20,267
2017-02-24 $44.07 $44.22 $44.05 $44.18 $36.01 15,087
2017-02-23 $44.63 $44.63 $44.43 $44.52 $36.29 17,839
2017-02-22 $44.22 $44.49 $44.22 $44.47 $36.25 15,776
2017-02-21 $44.34 $44.48 $44.32 $44.48 $36.25 35,022
2017-02-17 $44.29 $44.40 $44.24 $44.36 $36.16 20,167
2017-02-16 $44.53 $44.56 $44.43 $44.56 $36.32 24,846
2017-02-15 $44.11 $44.45 $44.11 $44.41 $36.20 20,570
2017-02-14 $44.20 $44.24 $44.03 $44.21 $36.03 14,040
2017-02-13 $44.33 $44.39 $44.25 $44.29 $36.10 43,893
2017-02-10 $43.97 $44.16 $43.97 $44.08 $35.93 19,975
2017-02-09 $43.99 $44.08 $43.95 $44.01 $35.87 9,753
2017-02-08 $43.66 $43.87 $43.61 $43.86 $35.75 12,054
2017-02-07 $43.79 $43.80 $43.70 $43.74 $35.65 37,765
2017-02-06 $43.85 $43.93 $43.78 $43.92 $35.80 20,248
2017-02-03 $44.22 $44.30 $44.15 $44.19 $36.02 16,384
2017-02-02 $44.16 $44.16 $43.96 $44.08 $35.93 18,661
2017-02-01 $44.21 $44.21 $43.93 $44.10 $35.94 39,484
2017-01-31 $43.94 $44.08 $43.79 $43.96 $35.83 36,765
2017-01-30 $43.74 $43.87 $43.67 $43.86 $35.75 17,931
2017-01-27 $44.27 $44.27 $44.14 $44.19 $36.02 20,839
2017-01-26 $44.43 $44.46 $44.27 $44.32 $36.12 42,144
2017-01-25 $44.41 $44.56 $44.34 $44.56 $36.32 30,160
2017-01-24 $43.96 $44.12 $43.91 $44.10 $35.94 29,317
2017-01-23 $43.86 $43.97 $43.72 $43.97 $35.84 18,200
2017-01-20 $43.86 $43.89 $43.78 $43.86 $35.75 12,698
2017-01-19 $43.79 $43.79 $43.57 $43.71 $35.63 11,502
2017-01-18 $43.86 $43.91 $43.73 $43.81 $35.71 17,241
2017-01-17 $44.03 $44.03 $43.91 $43.95 $35.82 23,708
2017-01-13 $44.04 $44.12 $43.99 $44.09 $35.94 26,782
2017-01-12 $43.92 $43.95 $43.81 $43.95 $35.82 20,718
2017-01-11 $43.52 $43.86 $43.48 $43.83 $35.72 29,992
2017-01-10 $43.67 $43.78 $43.59 $43.63 $35.56 42,195
2017-01-09 $43.48 $43.67 $43.46 $43.62 $35.55 49,312
2017-01-06 $43.71 $43.82 $43.69 $43.71 $35.63 16,799
2017-01-05 $43.73 $44.00 $43.73 $43.91 $35.79 14,846
2017-01-04 $43.33 $43.55 $43.28 $43.55 $35.50 52,899
2017-01-03 $42.99 $43.11 $42.94 $43.06 $35.10 44,640
2016-12-30 $43.07 $43.07 $42.74 $42.82 $34.90 27,939
2016-12-29 $42.69 $42.78 $42.63 $42.73 $34.83 105,014
2016-12-28 $42.62 $42.62 $42.45 $42.45 $34.60 33,082
2016-12-27 $42.64 $42.76 $42.62 $42.65 $34.76 79,995
2016-12-23 $42.56 $42.70 $42.56 $42.70 $34.80 94,621
2016-12-22 $43.08 $43.12 $42.95 $43.01 $34.79 24,540
2016-12-21 $43.05 $43.13 $43.01 $43.07 $34.83 56,961
2016-12-20 $42.95 $43.15 $42.95 $43.05 $34.82 43,876
2016-12-19 $42.95 $43.13 $42.92 $42.95 $34.74 52,284
2016-12-16 $43.00 $43.13 $42.91 $43.00 $34.78 34,014
2016-12-15 $42.94 $43.04 $42.89 $42.97 $34.75 22,513
2016-12-14 $43.66 $43.81 $43.06 $43.11 $34.87 33,745
2016-12-13 $43.60 $43.85 $43.60 $43.79 $35.42 31,364
2016-12-12 $43.24 $43.38 $43.23 $43.24 $34.97 40,884
2016-12-09 $43.17 $43.36 $43.17 $43.33 $35.04 23,008
2016-12-08 $43.21 $43.28 $43.07 $43.18 $34.92 36,066
2016-12-07 $42.77 $43.34 $42.77 $43.25 $34.98 41,461
2016-12-06 $42.25 $42.61 $42.24 $42.61 $34.46 29,856
2016-12-05 $41.95 $42.26 $41.95 $42.24 $34.16 27,727
2016-12-02 $41.61 $41.88 $41.58 $41.77 $33.78 61,068
2016-12-01 $41.68 $41.78 $41.60 $41.66 $33.69 27,724
2016-11-30 $41.81 $41.86 $41.64 $41.71 $33.73 24,281
2016-11-29 $41.46 $41.72 $41.36 $41.63 $33.67 48,539
2016-11-28 $41.53 $41.58 $41.41 $41.41 $33.49 372,728
2016-11-25 $41.71 $41.75 $41.68 $41.75 $33.77 6,390
2016-11-23 $41.26 $41.55 $41.24 $41.55 $33.61 13,302
2016-11-22 $41.75 $41.75 $41.58 $41.72 $33.74 78,074
2016-11-21 $41.41 $41.59 $41.39 $41.59 $33.64 31,473
2016-11-18 $41.32 $41.34 $41.16 $41.23 $33.35 64,831
2016-11-17 $41.68 $41.78 $41.58 $41.70 $33.73 21,824
2016-11-16 $41.54 $41.61 $41.45 $41.46 $33.53 29,519
2016-11-15 $41.64 $41.99 $41.64 $41.99 $33.96 92,397
2016-11-14 $41.58 $41.72 $41.53 $41.72 $33.74 14,633
2016-11-11 $42.00 $42.03 $41.75 $41.93 $33.91 34,693
2016-11-10 $42.41 $42.43 $41.94 $42.24 $34.17 83,163
2016-11-09 $41.92 $42.52 $41.92 $42.43 $34.31 19,657
2016-11-08 $42.11 $42.49 $42.06 $42.38 $34.28 22,819
2016-11-07 $42.10 $42.19 $42.05 $42.18 $34.11 29,276
2016-11-04 $41.62 $41.75 $41.55 $41.56 $33.61 29,425
2016-11-03 $42.16 $42.18 $41.90 $41.95 $33.93 35,861
2016-11-02 $42.29 $42.29 $41.94 $41.98 $33.95 46,668
2016-11-01 $42.63 $42.65 $42.24 $42.37 $34.27 24,349
2016-10-31 $42.44 $42.55 $42.37 $42.50 $34.37 24,172
2016-10-28 $42.45 $42.65 $42.44 $42.50 $34.37 12,906
2016-10-27 $42.64 $42.69 $42.51 $42.57 $34.43 15,103
2016-10-26 $42.54 $42.72 $42.47 $42.54 $34.41 12,973
2016-10-25 $42.68 $42.79 $42.61 $42.74 $34.57 15,692
2016-10-24 $42.86 $42.91 $42.65 $42.73 $34.56 16,180
2016-10-21 $42.51 $42.76 $42.51 $42.74 $34.57 21,896
2016-10-20 $42.76 $42.93 $42.68 $42.85 $34.66 9,846
2016-10-19 $42.75 $42.91 $42.74 $42.78 $34.60 17,419
2016-10-18 $42.78 $42.78 $42.62 $42.68 $34.52 29,213
2016-10-17 $42.28 $42.37 $42.18 $42.25 $34.17 31,686
2016-10-14 $42.61 $42.74 $42.42 $42.43 $34.32 20,645
2016-10-13 $41.91 $42.36 $41.81 $42.27 $34.19 40,602
2016-10-12 $42.55 $42.59 $42.40 $42.55 $34.41 20,068
2016-10-11 $43.06 $43.06 $42.45 $42.58 $34.44 33,259
2016-10-10 $43.17 $43.36 $43.17 $43.22 $34.96 27,053
2016-10-07 $43.09 $43.17 $42.77 $43.05 $34.82 19,351
2016-10-06 $43.26 $43.27 $43.11 $43.23 $34.96 22,586
2016-10-05 $43.29 $43.52 $43.29 $43.49 $35.17 34,008
2016-10-04 $43.47 $43.48 $43.00 $43.17 $34.92 18,533
2016-10-03 $43.18 $43.22 $43.09 $43.14 $34.89 16,641
2016-09-30 $42.96 $43.37 $42.91 $43.25 $34.98 58,701
2016-09-29 $43.42 $43.48 $42.75 $42.92 $34.71 86,832
2016-09-28 $43.15 $43.36 $42.92 $43.35 $35.06 15,264
2016-09-27 $42.62 $42.97 $42.62 $42.90 $34.69 19,668
2016-09-26 $42.87 $42.99 $42.82 $42.85 $34.66 47,275
2016-09-23 $43.46 $43.57 $43.45 $43.48 $34.99 9,309
2016-09-22 $44.00 $44.11 $43.79 $43.87 $35.31 18,915
2016-09-21 $42.96 $43.38 $42.86 $43.38 $34.91 10,902
2016-09-20 $42.80 $42.81 $42.63 $42.67 $34.34 23,140
2016-09-19 $42.59 $42.71 $42.42 $42.47 $34.18 25,026
2016-09-16 $42.33 $42.33 $42.13 $42.27 $34.02 11,701
2016-09-15 $42.48 $42.94 $42.48 $42.83 $34.47 58,416
2016-09-14 $42.54 $42.65 $42.39 $42.46 $34.17 45,306
2016-09-13 $42.96 $42.98 $42.44 $42.58 $34.27 24,296
2016-09-12 $42.81 $43.60 $42.81 $43.56 $35.06 29,621
2016-09-09 $43.73 $43.73 $43.26 $43.28 $34.83 24,335
2016-09-08 $44.16 $44.17 $43.99 $44.09 $35.48 15,374
2016-09-07 $44.17 $44.20 $43.98 $44.08 $35.48 31,658
2016-09-06 $43.93 $44.07 $43.85 $44.05 $35.45 36,702
2016-09-02 $43.64 $43.84 $43.64 $43.80 $35.25 15,133
2016-09-01 $43.17 $43.22 $42.94 $43.17 $34.74 12,961
2016-08-31 $43.04 $43.13 $42.82 $42.98 $34.59 13,247
2016-08-30 $43.21 $43.21 $43.00 $43.07 $34.66 32,454
2016-08-29 $42.84 $43.12 $42.84 $43.10 $34.69 13,735
2016-08-26 $43.35 $43.66 $42.78 $42.94 $34.56 668,857
2016-08-25 $43.25 $43.34 $43.15 $43.20 $34.77 28,975
2016-08-24 $43.49 $43.55 $43.34 $43.36 $34.90 22,804
2016-08-23 $43.48 $43.60 $43.42 $43.45 $34.97 29,850
2016-08-22 $43.12 $43.29 $43.05 $43.26 $34.82 30,051
2016-08-19 $43.25 $43.33 $43.01 $43.33 $34.87 18,574
2016-08-18 $43.41 $43.64 $43.34 $43.62 $35.11 22,819
2016-08-17 $43.34 $43.46 $43.11 $43.44 $34.96 19,278
2016-08-16 $43.42 $43.51 $43.40 $43.40 $34.93 17,538
2016-08-15 $43.39 $43.54 $43.39 $43.43 $34.95 16,323
2016-08-12 $43.40 $43.43 $43.23 $43.28 $34.83 11,166
2016-08-11 $43.26 $43.48 $43.26 $43.42 $34.95 5,739
2016-08-10 $43.22 $43.22 $43.00 $43.03 $34.63 21,278
2016-08-09 $42.80 $43.09 $42.80 $42.91 $34.54 10,977
2016-08-08 $42.66 $42.66 $42.53 $42.56 $34.25 36,513
2016-08-05 $42.29 $42.55 $42.29 $42.48 $34.19 16,123
2016-08-04 $42.10 $42.26 $42.08 $42.21 $33.97 17,125
2016-08-03 $41.81 $41.99 $41.81 $41.99 $33.80 14,370
2016-08-02 $42.28 $42.28 $41.94 $42.07 $33.86 27,496
2016-08-01 $42.62 $42.62 $42.27 $42.31 $34.06 23,771
2016-07-29 $42.51 $42.75 $42.50 $42.73 $34.39 20,407
2016-07-28 $42.29 $42.29 $42.10 $42.27 $34.02 14,087
2016-07-27 $42.42 $42.49 $42.08 $42.36 $34.09 14,766
2016-07-26 $42.14 $42.23 $42.08 $42.20 $33.96 9,847
2016-07-25 $42.14 $42.14 $41.92 $41.98 $33.79 20,371
2016-07-22 $42.11 $42.16 $42.03 $42.14 $33.92 41,609
2016-07-21 $42.06 $42.21 $41.98 $42.04 $33.84 17,330
2016-07-20 $42.00 $42.16 $41.96 $42.12 $33.90 24,574
2016-07-19 $41.80 $41.85 $41.68 $41.71 $33.57 17,021
2016-07-18 $42.12 $42.29 $42.12 $42.17 $33.94 26,480
2016-07-15 $42.29 $42.29 $42.08 $42.16 $33.93 17,806
2016-07-14 $42.46 $42.50 $42.31 $42.38 $34.11 42,149
2016-07-13 $42.13 $42.15 $41.92 $41.99 $33.79 39,587
2016-07-12 $42.04 $42.18 $41.94 $42.01 $33.81 24,390
2016-07-11 $41.35 $41.55 $41.35 $41.39 $33.31 39,698
2016-07-08 $40.80 $40.93 $40.68 $40.92 $32.93 37,571
2016-07-07 $40.56 $40.62 $40.12 $40.26 $32.40 15,622
2016-07-06 $39.99 $40.43 $39.81 $40.43 $32.54 25,832
2016-07-05 $40.78 $40.78 $40.42 $40.49 $32.59 29,958
2016-07-01 $41.43 $41.55 $41.38 $41.42 $33.34 10,988
2016-06-30 $40.84 $41.42 $40.80 $41.39 $33.31 48,492
2016-06-29 $40.55 $40.83 $40.53 $40.67 $32.73 26,382
2016-06-28 $39.68 $39.82 $39.39 $39.82 $32.05 89,157
2016-06-27 $39.01 $39.01 $38.28 $38.78 $31.21 43,502
2016-06-24 $39.58 $40.42 $39.41 $39.41 $31.72 70,834
2016-06-23 $43.10 $43.50 $42.78 $43.44 $34.96 64,845
2016-06-22 $42.43 $42.65 $42.22 $42.22 $33.98 49,317
2016-06-21 $42.16 $42.49 $42.03 $42.23 $33.99 95,721
2016-06-20 $42.08 $42.11 $41.80 $41.83 $33.67 123,741
2016-06-17 $41.42 $41.69 $41.13 $41.67 $32.93 19,230
2016-06-16 $40.39 $41.22 $40.25 $41.20 $32.56 28,936
2016-06-15 $41.06 $41.25 $40.93 $41.01 $32.41 43,876
2016-06-14 $41.06 $41.10 $40.61 $40.81 $32.25 149,012
2016-06-13 $41.57 $41.86 $41.37 $41.46 $32.77 36,719
2016-06-10 $42.44 $42.44 $41.97 $42.11 $33.28 15,420
2016-06-09 $43.40 $43.48 $43.19 $43.28 $34.20 33,130
2016-06-08 $43.89 $44.00 $43.83 $43.86 $34.66 41,289
2016-06-07 $43.82 $43.93 $43.73 $43.75 $34.58 39,909
2016-06-06 $43.36 $43.53 $43.34 $43.46 $34.35 21,939
2016-06-03 $42.93 $43.15 $42.78 $43.11 $34.07 22,954
2016-06-02 $42.57 $42.86 $42.57 $42.81 $33.83 32,829
2016-06-01 $42.69 $42.89 $42.66 $42.85 $33.86 27,776
2016-05-31 $43.37 $43.37 $42.77 $42.89 $33.90 20,711
2016-05-27 $43.24 $43.24 $43.05 $43.10 $34.06 7,929
2016-05-26 $43.22 $43.34 $43.14 $43.19 $34.13 22,650
2016-05-25 $42.90 $43.22 $42.90 $43.11 $34.07 23,418
2016-05-24 $42.31 $42.61 $42.31 $42.57 $33.64 18,972
2016-05-23 $41.97 $42.05 $41.85 $41.92 $33.13 64,124
2016-05-20 $42.07 $42.22 $42.02 $42.09 $33.26 43,849
2016-05-19 $41.88 $41.88 $41.65 $41.85 $33.07 12,212
2016-05-18 $42.13 $42.55 $42.03 $42.15 $33.31 17,690
2016-05-17 $42.25 $42.49 $42.06 $42.15 $33.31 41,214
2016-05-16 $42.04 $42.45 $42.04 $42.39 $33.50 7,178
2016-05-13 $42.02 $42.26 $41.82 $41.91 $33.12 44,592
2016-05-12 $42.88 $42.88 $42.29 $42.38 $33.49 39,682
2016-05-11 $42.54 $42.67 $42.38 $42.45 $33.55 20,602
2016-05-10 $42.41 $42.74 $42.41 $42.74 $33.78 37,630
2016-05-09 $42.30 $42.43 $42.18 $42.19 $33.34 14,172
2016-05-06 $41.88 $42.36 $41.88 $42.27 $33.41 26,537
2016-05-05 $42.22 $42.31 $42.12 $42.19 $33.34 21,067
2016-05-04 $42.35 $42.44 $42.14 $42.28 $33.41 42,793
2016-05-03 $43.09 $43.15 $42.83 $42.85 $33.86 52,185
2016-05-02 $43.61 $43.68 $43.46 $43.65 $34.50 22,692
2016-04-29 $43.48 $43.48 $43.11 $43.30 $34.22 13,962
2016-04-28 $43.53 $43.82 $43.43 $43.47 $34.35 26,393
2016-04-27 $43.72 $43.96 $43.71 $43.89 $34.69 11,755
2016-04-26 $43.80 $43.84 $43.67 $43.81 $34.62 41,056
2016-04-25 $43.52 $43.62 $43.39 $43.62 $34.47 32,873
2016-04-22 $43.76 $43.88 $43.61 $43.84 $34.65 20,939
2016-04-21 $44.01 $44.01 $43.72 $43.83 $34.64 25,968
2016-04-20 $44.01 $44.24 $43.92 $44.03 $34.80 20,070
2016-04-19 $43.84 $44.11 $43.79 $44.00 $34.77 30,598
2016-04-18 $42.82 $43.30 $42.82 $43.24 $34.17 53,309
2016-04-15 $42.98 $43.06 $42.86 $42.96 $33.95 33,619
2016-04-14 $43.00 $43.03 $42.86 $42.90 $33.90 35,015
2016-04-13 $42.66 $42.78 $42.57 $42.77 $33.80 17,221
2016-04-12 $41.70 $42.13 $41.54 $41.99 $33.18 43,784
2016-04-11 $41.64 $41.78 $41.43 $41.43 $32.74 11,884
2016-04-08 $41.43 $41.49 $41.24 $41.34 $32.67 20,191
2016-04-07 $40.83 $40.93 $40.48 $40.61 $32.10 29,514
2016-04-06 $40.61 $41.19 $40.60 $41.19 $32.55 15,333
2016-04-05 $40.62 $40.68 $40.53 $40.56 $32.06 24,201
2016-04-04 $41.55 $41.58 $41.34 $41.41 $32.73 24,396
2016-04-01 $41.04 $41.50 $40.94 $41.50 $32.80 18,334
2016-03-31 $42.20 $42.20 $41.88 $41.88 $33.10 32,044
2016-03-30 $42.31 $42.57 $42.26 $42.28 $33.41 36,506
2016-03-29 $41.26 $41.93 $41.25 $41.92 $33.13 20,799
2016-03-28 $41.60 $41.60 $41.41 $41.49 $32.79 15,311
2016-03-24 $41.09 $41.34 $40.97 $41.24 $32.59 97,125
2016-03-23 $41.95 $41.95 $41.56 $41.63 $32.90 49,335
2016-03-22 $41.81 $42.13 $41.81 $42.04 $33.22 15,864
2016-03-21 $42.21 $42.33 $42.09 $42.23 $33.37 27,202
2016-03-18 $42.73 $42.75 $42.56 $42.62 $33.51 15,963
2016-03-17 $42.35 $42.79 $42.31 $42.73 $33.59 24,814
2016-03-16 $41.61 $42.41 $41.61 $42.33 $33.28 52,166
2016-03-15 $41.85 $41.87 $41.72 $41.86 $32.91 23,334
2016-03-14 $42.33 $42.40 $42.17 $42.27 $33.23 19,398
2016-03-11 $42.03 $42.49 $42.00 $42.46 $33.38 52,576
2016-03-10 $41.79 $41.99 $41.17 $41.39 $32.54 32,573
2016-03-09 $41.45 $41.61 $41.36 $41.46 $32.59 32,748
2016-03-08 $41.46 $41.46 $41.20 $41.22 $32.41 26,854
2016-03-07 $41.16 $41.77 $41.16 $41.65 $32.74 45,688
2016-03-04 $41.57 $41.82 $41.48 $41.65 $32.74 40,725
2016-03-03 $40.98 $41.36 $40.98 $41.36 $32.52 34,627
2016-03-02 $40.52 $40.92 $40.46 $40.88 $32.14 23,850
2016-03-01 $40.20 $40.61 $40.18 $40.54 $31.87 126,104
2016-02-29 $39.73 $39.90 $39.61 $39.61 $31.14 52,173
2016-02-26 $40.06 $40.07 $39.73 $39.75 $31.25 21,744
2016-02-25 $39.58 $39.86 $39.45 $39.86 $31.34 13,917
2016-02-24 $38.88 $39.46 $38.73 $39.42 $30.99 40,016
2016-02-23 $40.10 $40.12 $39.60 $39.68 $31.20 54,356
2016-02-22 $40.35 $40.46 $40.34 $40.43 $31.78 22,910
2016-02-19 $39.73 $40.02 $39.63 $39.95 $31.41 43,558
2016-02-18 $40.42 $40.42 $40.04 $40.09 $31.52 120,890
2016-02-17 $39.92 $40.42 $39.86 $40.28 $31.67 28,532
2016-02-16 $39.53 $39.63 $39.23 $39.62 $31.15 126,014
2016-02-12 $38.39 $38.92 $38.26 $38.89 $30.57 44,005
2016-02-11 $38.21 $38.37 $37.97 $38.23 $30.06 67,708
2016-02-10 $38.98 $39.15 $38.73 $38.79 $30.50 95,029
2016-02-09 $38.48 $38.98 $38.48 $38.81 $30.51 29,061
2016-02-08 $39.35 $39.48 $38.97 $39.28 $30.88 51,411
2016-02-05 $40.40 $40.40 $39.90 $40.02 $31.46 14,904
2016-02-04 $40.30 $40.74 $40.15 $40.57 $31.89 35,224
2016-02-03 $40.25 $40.45 $39.60 $40.45 $31.80 28,478
2016-02-02 $40.33 $40.33 $39.89 $39.95 $31.41 25,610
2016-02-01 $40.69 $41.14 $40.59 $41.07 $32.29 26,256
2016-01-29 $40.56 $41.12 $40.55 $41.12 $32.33 33,318
2016-01-28 $40.72 $40.72 $40.10 $40.48 $31.82 34,408
2016-01-27 $40.29 $40.72 $40.10 $40.19 $31.60 13,167
2016-01-26 $39.93 $40.45 $39.89 $40.45 $31.80 50,192
2016-01-25 $39.91 $40.02 $39.60 $39.62 $31.15 66,890
2016-01-22 $40.03 $40.23 $39.90 $40.19 $31.60 39,178
2016-01-21 $38.57 $39.22 $38.31 $39.10 $30.74 129,848
2016-01-20 $38.80 $38.95 $38.02 $38.70 $30.42 48,686
2016-01-19 $39.86 $39.87 $39.34 $39.60 $31.13 62,139
2016-01-15 $39.31 $39.60 $39.00 $39.16 $30.79 54,622
2016-01-14 $40.30 $40.84 $40.01 $40.67 $31.97 55,224
2016-01-13 $40.94 $41.01 $39.98 $40.01 $31.45 111,459
2016-01-12 $40.82 $40.89 $40.36 $40.65 $31.96 70,460
2016-01-11 $40.76 $40.76 $40.15 $40.44 $31.79 71,155
2016-01-08 $41.03 $41.03 $40.25 $40.26 $31.65 71,215
2016-01-07 $40.78 $41.20 $40.72 $40.77 $32.05 71,680
2016-01-06 $41.42 $41.73 $41.40 $41.62 $32.72 34,363
2016-01-05 $42.31 $42.36 $42.02 $42.36 $33.30 71,172
2016-01-04 $42.45 $42.51 $42.00 $42.51 $33.42 33,934
2015-12-31 $43.40 $43.47 $43.16 $43.16 $33.93 43,776
2015-12-30 $43.90 $43.94 $43.69 $43.71 $34.36 178,200
2015-12-29 $43.89 $44.17 $43.87 $44.06 $34.64 138,586
2015-12-28 $43.65 $43.67 $43.52 $43.63 $34.30 38,128
2015-12-24 $43.66 $43.96 $43.66 $43.85 $34.47 58,774
2015-12-23 $43.44 $43.79 $43.44 $43.79 $34.43 135,439
2015-12-22 $42.83 $43.09 $42.71 $43.00 $33.81 94,117
2015-12-21 $43.04 $43.05 $42.53 $42.69 $33.56 170,026
2015-12-18 $43.10 $43.14 $42.81 $42.81 $33.44 43,172
2015-12-17 $43.65 $43.65 $43.24 $43.25 $33.78 77,443
2015-12-16 $43.50 $43.96 $43.24 $43.81 $34.22 135,879
2015-12-15 $43.02 $43.21 $42.94 $42.96 $33.56 64,634
2015-12-14 $42.84 $42.84 $42.30 $42.73 $33.38 70,638
2015-12-11 $43.04 $43.04 $42.63 $42.73 $33.38 111,139
2015-12-10 $43.71 $43.77 $43.49 $43.49 $33.97 35,466
2015-12-09 $43.70 $44.10 $43.35 $43.56 $34.02 51,522
2015-12-08 $43.53 $43.70 $43.45 $43.61 $34.06 86,314
2015-12-07 $44.43 $44.43 $44.17 $44.30 $34.60 42,184
2015-12-04 $44.36 $44.84 $44.34 $44.76 $34.96 52,093
2015-12-03 $44.99 $45.07 $44.28 $44.35 $34.64 54,976
2015-12-02 $45.03 $45.09 $44.65 $44.72 $34.93 33,559
2015-12-01 $45.00 $45.13 $44.92 $45.13 $35.25 34,451
2015-11-30 $44.81 $44.88 $44.67 $44.73 $34.93 47,758
2015-11-27 $44.81 $44.86 $44.74 $44.79 $34.98 5,530
2015-11-25 $44.75 $44.91 $44.67 $44.76 $34.96 28,302
2015-11-24 $44.32 $44.76 $44.32 $44.70 $34.91 82,029
2015-11-23 $44.81 $44.92 $44.55 $44.63 $34.86 21,036
2015-11-20 $45.26 $45.30 $44.95 $44.96 $35.12 12,512
2015-11-19 $45.15 $45.27 $45.09 $45.09 $35.22 36,912
2015-11-18 $44.64 $44.95 $44.51 $44.87 $35.05 49,200
2015-11-17 $44.54 $44.66 $44.33 $44.41 $34.69 29,903
2015-11-16 $43.70 $44.29 $43.70 $44.26 $34.57 35,509
2015-11-13 $43.80 $43.95 $43.63 $43.72 $34.15 34,895
2015-11-12 $44.25 $44.45 $44.11 $44.11 $34.45 34,105
2015-11-11 $44.84 $44.87 $44.58 $44.63 $34.86 26,598
2015-11-10 $44.31 $44.51 $44.25 $44.46 $34.73 33,108
2015-11-09 $44.81 $44.81 $44.35 $44.53 $34.78 42,346
2015-11-06 $45.10 $45.10 $44.80 $45.06 $35.20 66,743
2015-11-05 $45.63 $45.67 $45.35 $45.40 $35.46 41,280
2015-11-04 $45.93 $45.93 $45.46 $45.55 $35.58 53,569
2015-11-03 $45.35 $45.89 $45.35 $45.72 $35.71 51,157
2015-11-02 $45.46 $45.69 $45.45 $45.61 $35.62 44,163
2015-10-30 $45.27 $45.59 $45.27 $45.30 $35.38 20,278
2015-10-29 $45.18 $45.41 $45.18 $45.35 $35.42 22,134
2015-10-28 $45.69 $46.04 $45.38 $45.72 $35.71 51,168
2015-10-27 $45.43 $45.62 $45.38 $45.45 $35.50 17,399
2015-10-26 $46.01 $46.05 $45.88 $45.90 $35.85 40,835
2015-10-23 $46.21 $46.25 $46.05 $46.12 $36.02 102,669
2015-10-22 $45.53 $45.98 $45.53 $45.84 $35.80 26,716
2015-10-21 $45.66 $45.66 $45.25 $45.25 $35.34 36,913
2015-10-20 $45.38 $45.57 $45.36 $45.48 $35.52 43,474
2015-10-19 $45.61 $45.64 $45.44 $45.59 $35.61 28,164
2015-10-16 $45.77 $45.85 $45.65 $45.80 $35.77 56,109
2015-10-15 $45.34 $45.82 $45.34 $45.82 $35.79 16,768
2015-10-14 $45.22 $45.36 $44.96 $45.08 $35.21 60,259
2015-10-13 $44.88 $45.27 $44.80 $44.97 $35.13 29,548
2015-10-12 $45.59 $45.59 $45.47 $45.48 $35.52 18,562
2015-10-09 $45.61 $45.67 $45.46 $45.57 $35.59 13,243
2015-10-08 $44.90 $45.51 $44.90 $45.45 $35.50 54,178
2015-10-07 $45.02 $45.23 $44.71 $45.10 $35.23 40,512
2015-10-06 $44.21 $44.54 $44.21 $44.41 $34.69 76,556
2015-10-05 $43.91 $44.26 $43.91 $44.22 $34.54 43,460
2015-10-02 $42.52 $43.40 $42.49 $43.38 $33.88 28,277
2015-10-01 $42.82 $42.82 $42.27 $42.56 $33.24 55,670
2015-09-30 $42.35 $42.52 $42.17 $42.48 $33.18 93,526
2015-09-29 $41.63 $41.80 $41.44 $41.70 $32.57 73,148
2015-09-28 $42.23 $42.23 $41.64 $41.70 $32.57 32,399
2015-09-25 $42.86 $42.90 $42.41 $42.46 $33.16 74,153
2015-09-24 $42.11 $42.46 $41.80 $42.27 $33.02 102,500
2015-09-23 $42.74 $42.75 $42.31 $42.43 $33.14 67,912
2015-09-22 $42.74 $42.84 $42.43 $42.64 $33.31 43,927
2015-09-21 $43.92 $44.00 $43.54 $43.73 $34.16 29,677
2015-09-18 $44.37 $44.56 $44.05 $44.06 $34.21 48,401
2015-09-17 $44.88 $45.57 $44.83 $45.20 $35.09 60,144
2015-09-16 $44.79 $45.19 $44.78 $45.19 $35.09 38,230
2015-09-15 $43.91 $44.30 $43.84 $44.25 $34.36 83,704
2015-09-14 $44.07 $44.08 $43.84 $43.96 $34.13 13,181
2015-09-11 $44.11 $44.40 $44.06 $44.37 $34.45 34,788
2015-09-10 $44.21 $44.64 $44.09 $44.45 $34.51 66,455
2015-09-09 $45.13 $45.15 $44.23 $44.23 $34.34 77,501
2015-09-08 $44.28 $44.46 $44.17 $44.45 $34.51 71,322

WisdomTree International LargeCap Dividend Index (DOL) News Headlines

Recent WisdomTree International LargeCap Dividend Index (DOL) News
Similar Companies to WisdomTree International LargeCap Dividend Index (DOL) 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.