WisdomTree U.S. MidCap Dividend Fund (DON) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.37 ($0.21) 0.45%
WisdomTree U.S. MidCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. MidCap Dividend Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $47.33 |
Previous Close | $47.37 |
High | $47.75 |
Low | $46.89 |
Adjusted Open | $47.33 |
Previous Adjusted Close | $47.37 |
Adjusted High | $47.75 |
Adjusted Low | $46.89 |
About WisdomTree U.S. MidCap Dividend Fund (DON)
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 mid-capitalization segment of the U.S. dividend-paying market. The Index is comprised of the companies that compose the top 75% of the market capitalization of the WisdomTree U.S. Dividend Index, which defines the dividend-paying universe of companies in the U.S. stock market, after the 300 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $1.2 billion to $16.7 billion, with an average market capitalization of $5.8 billion. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. The Index is dividend weighted annually to reflect the proportionate share of the aggregate cash dividends each component company is projected to pay in the coming year, based on the most recently declared dividend per share, a measure of fundamental value. Companies projected to pay more dividends are more heavily weighted. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments and will be reset at each annual rebalance date. 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 real estate sectors comprised a significant portion of the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree U.S. MidCap Dividend Fund (DON)
Historical Stock Data for WisdomTree U.S. MidCap Dividend Fund (DON)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $47.33 | $47.75 | $46.89 | $47.37 | $47.37 | 103,624 |
2025-04-30 | $46.95 | $47.33 | $46.36 | $47.16 | $47.16 | 151,316 |
2025-04-29 | $47.13 | $47.61 | $46.93 | $47.44 | $47.44 | 146,423 |
2025-04-28 | $47.18 | $47.49 | $46.87 | $47.24 | $47.24 | 185,708 |
2025-04-25 | $47.19 | $47.22 | $46.78 | $47.06 | $47.06 | 132,996 |
2025-04-24 | $46.83 | $47.52 | $46.61 | $47.44 | $47.35 | 110,031 |
2025-04-23 | $47.31 | $48.00 | $46.54 | $46.65 | $46.65 | 317,874 |
2025-04-22 | $45.76 | $46.45 | $45.76 | $46.41 | $46.41 | 158,393 |
2025-04-21 | $45.90 | $45.90 | $44.88 | $45.34 | $45.34 | 117,320 |
2025-04-17 | $45.87 | $46.50 | $45.86 | $46.24 | $46.24 | 99,002 |
2025-04-16 | $46.04 | $46.33 | $45.35 | $45.65 | $45.65 | 179,336 |
2025-04-15 | $46.25 | $46.62 | $46.05 | $46.12 | $46.12 | 120,020 |
2025-04-14 | $46.29 | $46.41 | $45.64 | $46.28 | $46.28 | 137,315 |
2025-04-11 | $44.99 | $45.70 | $44.22 | $45.57 | $45.57 | 281,876 |
2025-04-10 | $45.69 | $45.74 | $43.98 | $44.91 | $44.91 | 207,208 |
2025-04-09 | $42.80 | $46.87 | $42.50 | $46.63 | $46.63 | 360,327 |
2025-04-08 | $45.64 | $45.64 | $42.70 | $43.28 | $43.28 | 362,891 |
2025-04-07 | $43.56 | $45.98 | $42.83 | $44.20 | $44.20 | 1,029,258 |
2025-04-04 | $45.99 | $45.99 | $44.61 | $44.97 | $44.97 | 631,238 |
2025-04-03 | $48.61 | $48.70 | $47.25 | $47.33 | $47.33 | 358,110 |
2025-04-02 | $49.27 | $50.22 | $49.27 | $50.22 | $50.22 | 132,307 |
2025-04-01 | $49.42 | $49.81 | $49.01 | $49.64 | $49.64 | 150,207 |
2025-03-31 | $48.81 | $49.71 | $48.72 | $49.52 | $49.52 | 143,212 |
2025-03-28 | $49.79 | $49.87 | $48.94 | $49.16 | $49.16 | 143,516 |
2025-03-27 | $49.94 | $50.11 | $49.58 | $49.79 | $49.79 | 217,042 |
2025-03-26 | $49.96 | $50.34 | $49.80 | $49.96 | $49.96 | 103,369 |
2025-03-25 | $50.29 | $50.29 | $49.81 | $50.00 | $49.82 | 116,254 |
2025-03-24 | $49.77 | $50.28 | $49.66 | $50.20 | $50.01 | 174,471 |
2025-03-21 | $49.22 | $49.46 | $48.93 | $49.23 | $49.23 | 87,863 |
2025-03-20 | $49.59 | $49.98 | $49.51 | $49.60 | $49.60 | 123,203 |
2025-03-19 | $49.43 | $50.08 | $49.39 | $49.85 | $49.85 | 100,773 |
2025-03-18 | $49.57 | $49.63 | $49.27 | $49.38 | $49.38 | 101,276 |
2025-03-17 | $49.07 | $49.79 | $49.05 | $49.70 | $49.70 | 137,581 |
2025-03-14 | $48.49 | $49.08 | $48.23 | $49.01 | $49.01 | 135,612 |
2025-03-13 | $48.63 | $48.85 | $47.91 | $48.02 | $48.02 | 131,239 |
2025-03-12 | $49.24 | $49.24 | $48.41 | $48.68 | $48.68 | 171,241 |
2025-03-11 | $49.52 | $49.61 | $48.66 | $48.89 | $48.89 | 147,236 |
2025-03-10 | $49.83 | $50.32 | $49.14 | $49.39 | $49.39 | 132,627 |
2025-03-07 | $49.66 | $50.33 | $49.41 | $50.15 | $50.15 | 139,569 |
2025-03-06 | $49.61 | $49.95 | $49.34 | $49.61 | $49.61 | 194,342 |
2025-03-05 | $49.64 | $50.19 | $49.30 | $50.11 | $50.11 | 224,260 |
2025-03-04 | $50.48 | $50.48 | $49.51 | $49.71 | $49.71 | 167,777 |
2025-03-03 | $51.62 | $51.88 | $50.52 | $50.77 | $50.77 | 146,682 |
2025-02-28 | $51.07 | $51.47 | $50.80 | $51.46 | $51.46 | 207,739 |
2025-02-27 | $51.16 | $51.42 | $50.90 | $50.95 | $50.95 | 128,799 |
2025-02-26 | $51.51 | $51.67 | $51.11 | $51.20 | $51.20 | 154,146 |
2025-02-25 | $51.29 | $51.57 | $51.08 | $51.40 | $51.40 | 135,692 |
2025-02-24 | $51.35 | $51.48 | $51.08 | $51.25 | $51.22 | 221,228 |
2025-02-21 | $52.03 | $52.03 | $51.03 | $51.22 | $51.22 | 99,258 |
2025-02-20 | $51.94 | $51.97 | $51.51 | $51.80 | $51.80 | 171,839 |
2025-02-19 | $52.01 | $52.17 | $51.78 | $52.03 | $52.03 | 178,020 |
2025-02-18 | $51.91 | $52.25 | $51.71 | $52.25 | $52.25 | 252,448 |
2025-02-14 | $52.00 | $52.26 | $51.75 | $51.76 | $51.76 | 91,686 |
2025-02-13 | $51.55 | $51.89 | $51.43 | $51.89 | $51.89 | 125,007 |
2025-02-12 | $51.29 | $51.50 | $51.15 | $51.31 | $51.31 | 140,846 |
2025-02-11 | $51.49 | $51.87 | $51.46 | $51.87 | $51.87 | 109,928 |
2025-02-10 | $51.92 | $51.95 | $51.52 | $51.64 | $51.64 | 201,493 |
2025-02-07 | $52.13 | $52.13 | $51.56 | $51.65 | $51.65 | 132,385 |
2025-02-06 | $52.40 | $52.40 | $51.78 | $52.06 | $52.06 | 141,682 |
2025-02-05 | $52.01 | $52.14 | $51.77 | $52.14 | $52.14 | 157,960 |
2025-02-04 | $51.73 | $52.04 | $51.60 | $51.91 | $51.91 | 169,487 |
2025-02-03 | $51.44 | $52.06 | $50.96 | $51.79 | $51.79 | 390,639 |
2025-01-31 | $52.84 | $52.91 | $52.22 | $52.36 | $52.36 | 188,373 |
2025-01-30 | $52.69 | $53.08 | $52.47 | $52.88 | $52.88 | 139,533 |
2025-01-29 | $52.57 | $52.84 | $52.23 | $52.39 | $52.39 | 92,651 |
2025-01-28 | $52.75 | $52.89 | $52.40 | $52.60 | $52.60 | 140,636 |
2025-01-27 | $52.48 | $53.00 | $52.48 | $52.79 | $52.75 | 125,992 |
2025-01-24 | $52.65 | $52.77 | $52.47 | $52.66 | $52.62 | 99,659 |
2025-01-23 | $52.57 | $52.72 | $52.38 | $52.61 | $52.57 | 143,965 |
2025-01-22 | $53.00 | $53.00 | $52.51 | $52.59 | $52.55 | 129,696 |
2025-01-21 | $52.67 | $53.08 | $52.66 | $53.02 | $52.98 | 143,711 |
2025-01-17 | $52.35 | $52.53 | $52.28 | $52.43 | $52.43 | 105,676 |
2025-01-16 | $51.71 | $52.21 | $51.65 | $52.08 | $52.08 | 113,352 |
2025-01-15 | $52.18 | $52.18 | $51.56 | $51.68 | $51.68 | 171,447 |
2025-01-14 | $50.74 | $51.21 | $50.68 | $51.21 | $51.21 | 104,797 |
2025-01-13 | $49.64 | $50.45 | $49.61 | $50.41 | $50.41 | 122,822 |
2025-01-10 | $50.27 | $50.32 | $49.69 | $49.78 | $49.78 | 145,247 |
2025-01-08 | $50.50 | $50.77 | $50.23 | $50.71 | $50.71 | 112,075 |
2025-01-07 | $51.11 | $51.26 | $50.44 | $50.73 | $50.73 | 195,897 |
2025-01-06 | $51.33 | $51.54 | $50.86 | $50.92 | $50.92 | 139,307 |
2025-01-03 | $50.91 | $51.17 | $50.55 | $51.16 | $51.16 | 119,983 |
2025-01-02 | $51.26 | $51.39 | $50.58 | $50.67 | $50.67 | 215,757 |
2024-12-31 | $50.97 | $51.18 | $50.73 | $50.97 | $50.97 | 102,360 |
2024-12-30 | $50.81 | $50.95 | $50.31 | $50.79 | $50.79 | 228,119 |
2024-12-27 | $51.22 | $51.54 | $50.80 | $51.01 | $51.01 | 196,570 |
2024-12-26 | $51.19 | $51.49 | $51.00 | $51.42 | $51.42 | 154,743 |
2024-12-24 | $51.19 | $51.52 | $50.94 | $51.52 | $51.37 | 88,762 |
2024-12-23 | $50.85 | $51.14 | $50.61 | $51.12 | $50.97 | 1,007,112 |
2024-12-20 | $50.36 | $51.42 | $50.22 | $51.06 | $50.91 | 129,227 |
2024-12-19 | $51.02 | $51.31 | $50.49 | $50.53 | $50.39 | 153,007 |
2024-12-18 | $52.55 | $52.66 | $50.65 | $50.68 | $50.54 | 216,092 |
2024-12-17 | $52.87 | $53.03 | $52.34 | $52.51 | $52.36 | 135,341 |
2024-12-16 | $53.26 | $53.50 | $53.02 | $53.08 | $52.93 | 118,926 |
2024-12-13 | $53.55 | $53.55 | $53.14 | $53.31 | $53.16 | 128,836 |
2024-12-12 | $53.70 | $53.79 | $53.48 | $53.48 | $53.33 | 185,088 |
2024-12-11 | $53.77 | $53.85 | $53.57 | $53.76 | $53.61 | 151,030 |
2024-12-10 | $53.82 | $53.88 | $53.26 | $53.45 | $53.30 | 161,632 |
2024-12-09 | $54.48 | $54.48 | $53.86 | $53.86 | $53.71 | 110,531 |
2024-12-06 | $54.67 | $54.74 | $54.12 | $54.21 | $54.06 | 119,218 |
2024-12-05 | $54.74 | $54.86 | $54.41 | $54.48 | $54.48 | 113,653 |
2024-12-04 | $54.82 | $54.93 | $54.43 | $54.71 | $54.71 | 121,784 |
2024-12-03 | $55.14 | $55.18 | $54.67 | $54.85 | $54.85 | 247,920 |
2024-12-02 | $55.35 | $55.35 | $54.86 | $55.00 | $55.00 | 158,010 |
2024-11-29 | $55.46 | $55.61 | $55.32 | $55.38 | $55.38 | 43,657 |
2024-11-27 | $55.57 | $55.80 | $55.19 | $55.25 | $55.25 | 112,992 |
2024-11-26 | $55.42 | $55.42 | $55.04 | $55.31 | $55.31 | 178,497 |
2024-11-25 | $55.41 | $55.92 | $55.41 | $55.55 | $55.55 | 194,932 |
2024-11-22 | $54.48 | $55.05 | $54.48 | $55.04 | $54.93 | 103,727 |
2024-11-21 | $53.67 | $54.45 | $53.59 | $54.31 | $54.20 | 161,126 |
2024-11-20 | $53.24 | $53.47 | $53.04 | $53.43 | $53.32 | 162,129 |
2024-11-19 | $52.80 | $53.22 | $52.68 | $53.22 | $53.11 | 94,478 |
2024-11-18 | $53.13 | $53.49 | $53.10 | $53.26 | $53.15 | 85,321 |
2024-11-15 | $53.20 | $53.35 | $52.90 | $53.03 | $52.93 | 101,630 |
2024-11-14 | $53.67 | $53.75 | $53.16 | $53.21 | $53.10 | 143,947 |
2024-11-13 | $53.85 | $54.07 | $53.53 | $53.53 | $53.42 | 218,082 |
2024-11-12 | $54.05 | $54.22 | $53.54 | $53.70 | $53.59 | 301,171 |
2024-11-11 | $54.02 | $54.41 | $53.98 | $54.20 | $54.09 | 102,151 |
2024-11-08 | $53.41 | $53.75 | $53.24 | $53.63 | $53.52 | 133,709 |
2024-11-07 | $53.66 | $53.72 | $53.24 | $53.37 | $53.26 | 145,022 |
2024-11-06 | $53.23 | $53.64 | $52.91 | $53.55 | $53.44 | 104,439 |
2024-11-05 | $50.74 | $51.49 | $50.58 | $51.49 | $51.39 | 72,245 |
2024-11-04 | $50.74 | $51.12 | $50.65 | $50.80 | $50.70 | 196,502 |
2024-11-01 | $51.10 | $51.23 | $50.62 | $50.64 | $50.64 | 77,006 |
2024-10-31 | $51.36 | $51.60 | $50.88 | $50.88 | $50.88 | 78,938 |
2024-10-30 | $51.19 | $51.81 | $51.18 | $51.39 | $51.39 | 77,784 |
2024-10-29 | $51.16 | $51.27 | $50.98 | $51.15 | $51.15 | 162,504 |
2024-10-28 | $51.14 | $51.57 | $51.14 | $51.49 | $51.49 | 106,673 |
2024-10-25 | $51.61 | $51.61 | $50.93 | $50.97 | $50.90 | 64,868 |
2024-10-24 | $51.42 | $51.42 | $51.12 | $51.35 | $51.29 | 67,085 |
2024-10-23 | $51.19 | $51.47 | $50.94 | $51.22 | $51.16 | 92,010 |
2024-10-22 | $51.39 | $51.41 | $51.10 | $51.31 | $51.25 | 107,445 |
2024-10-21 | $52.23 | $52.23 | $51.51 | $51.51 | $51.45 | 86,851 |
2024-10-18 | $52.29 | $52.34 | $52.08 | $52.30 | $52.23 | 88,838 |
2024-10-17 | $52.31 | $52.35 | $52.10 | $52.24 | $52.17 | 89,529 |
2024-10-16 | $51.95 | $52.33 | $51.94 | $52.22 | $52.15 | 135,999 |
2024-10-15 | $51.68 | $52.23 | $51.63 | $51.68 | $51.61 | 95,632 |
2024-10-14 | $51.42 | $51.74 | $51.20 | $51.68 | $51.61 | 60,075 |
2024-10-11 | $50.68 | $51.40 | $50.68 | $51.34 | $51.28 | 123,800 |
2024-10-10 | $50.73 | $50.80 | $50.48 | $50.66 | $50.60 | 227,417 |
2024-10-09 | $50.59 | $51.02 | $50.50 | $50.83 | $50.77 | 78,924 |
2024-10-08 | $50.76 | $50.82 | $50.49 | $50.59 | $50.53 | 165,349 |
2024-10-07 | $51.05 | $51.05 | $50.48 | $50.75 | $50.69 | 69,200 |
2024-10-04 | $51.17 | $51.29 | $50.80 | $51.18 | $51.18 | 68,961 |
2024-10-03 | $50.64 | $50.77 | $50.23 | $50.66 | $50.66 | 103,560 |
2024-10-02 | $50.71 | $51.02 | $50.59 | $50.71 | $50.71 | 108,351 |
2024-10-01 | $51.08 | $51.08 | $50.43 | $50.90 | $50.90 | 153,084 |
2024-09-30 | $50.93 | $51.20 | $50.72 | $51.13 | $51.13 | 83,727 |
2024-09-27 | $51.16 | $51.46 | $50.94 | $51.10 | $51.10 | 145,463 |
2024-09-26 | $50.81 | $51.04 | $50.72 | $50.83 | $50.83 | 187,360 |
2024-09-25 | $50.92 | $50.95 | $50.40 | $50.43 | $50.43 | 150,765 |
2024-09-24 | $51.20 | $51.33 | $50.99 | $50.99 | $50.85 | 78,053 |
2024-09-23 | $50.89 | $51.14 | $50.83 | $51.03 | $50.89 | 644,185 |
2024-09-20 | $50.95 | $50.95 | $50.51 | $50.71 | $50.71 | 88,824 |
2024-09-19 | $51.02 | $51.07 | $50.58 | $51.01 | $51.01 | 115,691 |
2024-09-18 | $50.23 | $50.97 | $50.10 | $50.23 | $50.23 | 113,297 |
2024-09-17 | $50.19 | $50.53 | $50.07 | $50.23 | $50.23 | 106,964 |
2024-09-16 | $49.68 | $50.00 | $49.62 | $49.94 | $49.94 | 88,226 |
2024-09-13 | $48.97 | $49.53 | $48.97 | $49.49 | $49.49 | 123,944 |
2024-09-12 | $48.40 | $48.69 | $48.24 | $48.65 | $48.65 | 67,090 |
2024-09-11 | $48.25 | $48.31 | $47.38 | $48.29 | $48.29 | 90,070 |
2024-09-10 | $48.51 | $48.51 | $47.94 | $48.28 | $48.28 | 69,814 |
2024-09-09 | $48.45 | $48.76 | $48.29 | $48.49 | $48.49 | 59,977 |
2024-09-06 | $48.93 | $49.20 | $48.17 | $48.26 | $48.26 | 93,773 |
2024-09-05 | $49.31 | $49.45 | $48.71 | $48.83 | $48.83 | 102,673 |
2024-09-04 | $49.27 | $49.58 | $49.04 | $49.17 | $49.17 | 136,201 |
2024-09-03 | $49.94 | $50.11 | $49.23 | $49.32 | $49.32 | 90,882 |
2024-08-30 | $50.09 | $50.32 | $49.74 | $50.32 | $50.32 | 68,387 |
2024-08-29 | $50.00 | $50.23 | $49.55 | $49.94 | $49.94 | 191,600 |
2024-08-28 | $49.62 | $49.94 | $49.50 | $49.73 | $49.73 | 126,149 |
2024-08-27 | $49.72 | $49.90 | $49.65 | $49.76 | $49.76 | 97,440 |
2024-08-26 | $50.44 | $50.55 | $50.03 | $50.04 | $49.94 | 84,878 |
2024-08-23 | $49.33 | $50.25 | $49.33 | $50.12 | $50.02 | 116,400 |
2024-08-22 | $49.23 | $49.31 | $49.03 | $49.08 | $49.08 | 93,763 |
2024-08-21 | $49.02 | $49.22 | $48.85 | $49.19 | $49.19 | 90,647 |
2024-08-20 | $49.15 | $49.16 | $48.75 | $48.75 | $48.75 | 98,956 |
2024-08-19 | $48.97 | $49.28 | $48.95 | $49.28 | $49.28 | 108,557 |
2024-08-16 | $48.58 | $48.97 | $48.56 | $48.91 | $48.91 | 86,563 |
2024-08-15 | $48.57 | $48.86 | $48.44 | $48.68 | $48.68 | 87,319 |
2024-08-14 | $48.07 | $48.12 | $47.82 | $48.03 | $48.03 | 116,941 |
2024-08-13 | $47.62 | $48.01 | $47.42 | $47.92 | $47.92 | 80,198 |
2024-08-12 | $47.83 | $47.83 | $47.35 | $47.36 | $47.36 | 84,014 |
2024-08-09 | $47.73 | $47.83 | $47.32 | $47.73 | $47.73 | 81,045 |
2024-08-08 | $47.21 | $47.74 | $47.17 | $47.66 | $47.66 | 104,383 |
2024-08-07 | $47.71 | $47.90 | $46.78 | $46.86 | $46.86 | 67,430 |
2024-08-06 | $46.70 | $47.67 | $46.42 | $47.09 | $47.09 | 124,820 |
2024-08-05 | $46.26 | $47.13 | $45.87 | $46.58 | $46.58 | 160,857 |
2024-08-02 | $48.35 | $48.38 | $47.46 | $47.90 | $47.90 | 130,940 |
2024-08-01 | $50.23 | $50.46 | $48.88 | $49.12 | $49.12 | 188,980 |
2024-07-31 | $50.32 | $50.75 | $49.98 | $50.11 | $50.11 | 88,811 |
2024-07-30 | $49.78 | $50.07 | $49.70 | $49.98 | $49.98 | 133,812 |
2024-07-29 | $49.85 | $49.87 | $49.45 | $49.65 | $49.65 | 146,657 |
2024-07-26 | $49.33 | $49.78 | $49.33 | $49.68 | $49.68 | 97,335 |
2024-07-25 | $48.53 | $49.52 | $48.51 | $48.91 | $48.86 | 172,949 |
2024-07-24 | $49.07 | $49.33 | $48.43 | $48.43 | $48.38 | 92,816 |
2024-07-23 | $49.06 | $49.37 | $48.98 | $49.19 | $49.14 | 98,791 |
2024-07-22 | $48.80 | $49.20 | $48.43 | $49.14 | $49.09 | 127,109 |
2024-07-19 | $48.94 | $48.94 | $48.55 | $48.66 | $48.61 | 639,779 |
2024-07-18 | $49.38 | $49.97 | $48.94 | $48.99 | $48.94 | 96,204 |
2024-07-17 | $49.31 | $49.99 | $49.31 | $49.47 | $49.42 | 106,158 |
2024-07-16 | $48.71 | $49.70 | $48.71 | $49.65 | $49.60 | 203,654 |
2024-07-15 | $48.41 | $48.84 | $48.31 | $48.54 | $48.49 | 171,640 |
2024-07-12 | $48.06 | $48.47 | $48.06 | $48.25 | $48.20 | 80,145 |
2024-07-11 | $47.26 | $47.90 | $47.22 | $47.81 | $47.76 | 112,376 |
2024-07-10 | $46.37 | $46.80 | $46.33 | $46.76 | $46.71 | 113,995 |
2024-07-09 | $46.30 | $46.59 | $46.16 | $46.25 | $46.20 | 91,624 |
2024-07-08 | $46.37 | $46.61 | $46.25 | $46.38 | $46.33 | 90,812 |
2024-07-05 | $46.55 | $46.55 | $46.06 | $46.17 | $46.12 | 106,160 |
2024-07-03 | $46.62 | $46.90 | $46.57 | $46.57 | $46.52 | 61,720 |
2024-07-02 | $46.44 | $46.57 | $46.37 | $46.53 | $46.48 | 146,408 |
2024-07-01 | $46.94 | $46.97 | $46.35 | $46.41 | $46.36 | 277,041 |
2024-06-28 | $46.76 | $47.03 | $46.53 | $46.77 | $46.77 | 252,869 |
2024-06-27 | $46.54 | $46.56 | $46.34 | $46.54 | $46.54 | 123,007 |
2024-06-26 | $46.58 | $46.58 | $46.35 | $46.52 | $46.52 | 423,422 |
2024-06-25 | $47.21 | $47.21 | $46.59 | $46.68 | $46.68 | 155,830 |
2024-06-24 | $46.97 | $47.63 | $46.97 | $47.39 | $47.21 | 89,936 |
2024-06-21 | $46.96 | $46.96 | $46.67 | $46.91 | $46.73 | 75,036 |
2024-06-20 | $46.85 | $47.07 | $46.80 | $46.87 | $46.69 | 109,978 |
2024-06-18 | $46.65 | $46.93 | $46.65 | $46.90 | $46.72 | 97,136 |
2024-06-17 | $46.24 | $46.70 | $46.13 | $46.65 | $46.47 | 110,337 |
2024-06-14 | $46.49 | $46.61 | $46.11 | $46.27 | $46.09 | 104,710 |
2024-06-13 | $47.17 | $47.17 | $46.61 | $46.89 | $46.71 | 81,928 |
2024-06-12 | $47.51 | $47.73 | $47.06 | $47.14 | $46.96 | 80,237 |
2024-06-11 | $46.76 | $46.82 | $46.43 | $46.76 | $46.76 | 76,431 |
2024-06-10 | $46.62 | $47.03 | $46.50 | $47.00 | $47.00 | 97,178 |
2024-06-07 | $46.82 | $47.06 | $46.72 | $46.81 | $46.81 | 230,436 |
2024-06-06 | $47.25 | $47.36 | $46.96 | $47.05 | $47.05 | 76,572 |
2024-06-05 | $47.26 | $47.37 | $46.96 | $47.36 | $47.36 | 79,083 |
2024-06-04 | $47.39 | $47.47 | $47.05 | $47.12 | $47.12 | 72,314 |
2024-06-03 | $48.25 | $48.25 | $47.38 | $47.64 | $47.64 | 74,884 |
2024-05-31 | $47.65 | $48.11 | $47.47 | $48.11 | $48.11 | 375,093 |
2024-05-30 | $47.11 | $47.48 | $47.09 | $47.48 | $47.48 | 88,629 |
2024-05-29 | $47.17 | $47.17 | $46.86 | $46.95 | $46.95 | 127,666 |
2024-05-28 | $48.01 | $48.07 | $47.49 | $47.55 | $47.55 | 291,765 |
2024-05-24 | $47.76 | $47.94 | $47.69 | $47.87 | $47.87 | 75,118 |
2024-05-23 | $48.33 | $48.33 | $47.52 | $47.56 | $47.51 | 97,999 |
2024-05-22 | $48.47 | $48.54 | $48.07 | $48.18 | $48.12 | 150,568 |
2024-05-21 | $48.48 | $48.64 | $48.44 | $48.57 | $48.51 | 65,613 |
2024-05-20 | $48.77 | $48.83 | $48.57 | $48.65 | $48.65 | 72,577 |
2024-05-17 | $48.66 | $48.73 | $48.60 | $48.73 | $48.73 | 80,597 |
2024-05-16 | $48.79 | $48.87 | $48.62 | $48.62 | $48.62 | 77,089 |
2024-05-15 | $48.90 | $48.96 | $48.72 | $48.78 | $48.78 | 110,072 |
2024-05-14 | $48.50 | $48.63 | $48.37 | $48.50 | $48.50 | 120,297 |
2024-05-13 | $48.55 | $48.62 | $48.23 | $48.28 | $48.28 | 125,211 |
2024-05-10 | $48.50 | $48.52 | $48.20 | $48.30 | $48.30 | 101,214 |
2024-05-09 | $47.84 | $48.29 | $47.83 | $48.27 | $48.27 | 68,859 |
2024-05-08 | $47.56 | $47.81 | $47.53 | $47.81 | $47.81 | 84,288 |
2024-05-07 | $47.77 | $48.00 | $47.73 | $47.74 | $47.74 | 86,115 |
2024-05-06 | $47.45 | $47.66 | $47.35 | $47.66 | $47.66 | 92,837 |
2024-05-03 | $47.21 | $47.37 | $46.97 | $47.07 | $47.07 | 107,437 |
2024-05-02 | $46.60 | $46.79 | $46.25 | $46.67 | $46.67 | 82,556 |
2024-05-01 | $46.22 | $46.90 | $46.09 | $46.24 | $46.24 | 110,955 |
2024-04-30 | $46.76 | $46.78 | $46.23 | $46.23 | $46.23 | 98,634 |
2024-04-29 | $46.84 | $47.06 | $46.81 | $47.00 | $47.00 | 91,882 |
2024-04-26 | $46.68 | $46.86 | $46.58 | $46.61 | $46.61 | 165,017 |
2024-04-25 | $46.55 | $46.71 | $46.19 | $46.58 | $46.58 | 108,329 |
2024-04-24 | $46.68 | $46.99 | $46.46 | $46.92 | $46.92 | 124,447 |
2024-04-23 | $46.45 | $46.96 | $46.40 | $46.78 | $46.73 | 108,617 |
2024-04-22 | $46.23 | $46.70 | $45.91 | $46.48 | $46.43 | 117,521 |
2024-04-19 | $45.58 | $46.11 | $45.58 | $46.02 | $45.97 | 126,650 |
2024-04-18 | $45.82 | $45.98 | $45.45 | $45.65 | $45.60 | 141,133 |
2024-04-17 | $46.01 | $46.07 | $45.51 | $45.60 | $45.55 | 195,544 |
2024-04-16 | $45.93 | $45.96 | $45.47 | $45.75 | $45.70 | 222,084 |
2024-04-15 | $46.80 | $47.02 | $45.88 | $46.05 | $46.00 | 123,607 |
2024-04-12 | $46.90 | $47.04 | $46.32 | $46.43 | $46.38 | 105,389 |
2024-04-11 | $47.35 | $47.35 | $46.86 | $47.12 | $47.06 | 119,516 |
2024-04-10 | $47.49 | $47.65 | $47.05 | $47.19 | $47.13 | 120,436 |
2024-04-09 | $48.35 | $48.41 | $47.92 | $48.23 | $48.17 | 110,734 |
2024-04-08 | $48.11 | $48.34 | $48.04 | $48.16 | $48.16 | 113,033 |
2024-04-05 | $47.68 | $48.06 | $47.59 | $47.91 | $47.91 | 110,125 |
2024-04-04 | $48.51 | $48.54 | $47.58 | $47.66 | $47.66 | 176,543 |
2024-04-03 | $47.91 | $48.19 | $47.91 | $48.10 | $48.10 | 103,142 |
2024-04-02 | $48.14 | $48.14 | $47.80 | $47.95 | $47.95 | 170,032 |
2024-04-01 | $48.85 | $48.85 | $48.40 | $48.41 | $48.41 | 116,824 |
2024-03-28 | $48.59 | $48.85 | $48.58 | $48.77 | $48.77 | 223,425 |
2024-03-27 | $47.83 | $48.50 | $47.83 | $48.48 | $48.48 | 123,778 |
2024-03-26 | $47.90 | $47.93 | $47.52 | $47.52 | $47.52 | 527,985 |
2024-03-25 | $47.77 | $47.94 | $47.69 | $47.69 | $47.69 | 98,703 |
2024-03-22 | $48.12 | $48.17 | $47.66 | $47.66 | $47.66 | 87,505 |
2024-03-21 | $47.92 | $48.33 | $47.92 | $48.23 | $48.06 | 108,946 |
2024-03-20 | $47.06 | $47.84 | $47.01 | $47.76 | $47.59 | 117,299 |
2024-03-19 | $46.58 | $47.12 | $46.58 | $47.07 | $46.90 | 123,476 |
2024-03-18 | $46.81 | $46.91 | $46.60 | $46.67 | $46.50 | 132,353 |
2024-03-15 | $46.56 | $46.91 | $46.56 | $46.73 | $46.73 | 114,609 |
2024-03-14 | $47.18 | $47.24 | $46.40 | $46.72 | $46.72 | 126,385 |
2024-03-13 | $47.06 | $47.37 | $47.06 | $47.17 | $47.17 | 190,895 |
2024-03-12 | $46.97 | $47.11 | $46.71 | $46.97 | $46.97 | 230,500 |
2024-03-11 | $46.89 | $47.05 | $46.71 | $46.97 | $46.97 | 86,181 |
2024-03-08 | $47.13 | $47.35 | $46.87 | $46.95 | $46.95 | 119,584 |
2024-03-07 | $46.90 | $47.12 | $46.89 | $46.99 | $46.99 | 136,673 |
2024-03-06 | $46.67 | $46.78 | $46.41 | $46.64 | $46.64 | 117,921 |
2024-03-05 | $46.28 | $46.73 | $46.23 | $46.44 | $46.44 | 140,976 |
2024-03-04 | $46.45 | $46.64 | $46.37 | $46.42 | $46.42 | 125,145 |
2024-03-01 | $46.17 | $46.32 | $45.87 | $46.29 | $46.29 | 151,110 |
2024-02-29 | $46.15 | $46.33 | $45.95 | $46.15 | $46.15 | 127,439 |
2024-02-28 | $45.78 | $46.06 | $45.69 | $45.95 | $45.95 | 121,789 |
2024-02-27 | $45.90 | $45.96 | $45.75 | $45.96 | $45.96 | 119,939 |
2024-02-26 | $45.88 | $46.01 | $45.57 | $45.68 | $45.68 | 110,096 |
2024-02-23 | $45.81 | $46.07 | $45.73 | $45.88 | $45.88 | 142,526 |
2024-02-22 | $45.74 | $45.94 | $45.62 | $45.88 | $45.82 | 107,343 |
2024-02-21 | $45.44 | $45.66 | $45.32 | $45.65 | $45.59 | 90,199 |
2024-02-20 | $45.31 | $45.63 | $45.20 | $45.52 | $45.46 | 127,910 |
2024-02-16 | $45.52 | $45.88 | $45.45 | $45.59 | $45.53 | 120,849 |
2024-02-15 | $45.16 | $45.79 | $45.16 | $45.74 | $45.68 | 202,944 |
2024-02-14 | $44.78 | $44.97 | $44.44 | $44.89 | $44.83 | 139,013 |
2024-02-13 | $44.63 | $44.67 | $44.07 | $44.40 | $44.34 | 199,589 |
2024-02-12 | $44.95 | $45.62 | $44.95 | $45.42 | $45.36 | 165,711 |
2024-02-09 | $44.76 | $44.90 | $44.55 | $44.90 | $44.84 | 134,108 |
2024-02-08 | $44.44 | $44.71 | $44.36 | $44.70 | $44.64 | 157,923 |
2024-02-07 | $44.55 | $44.57 | $44.08 | $44.43 | $44.37 | 226,240 |
2024-02-06 | $44.20 | $44.47 | $44.13 | $44.37 | $44.37 | 173,321 |
2024-02-05 | $44.45 | $44.45 | $43.98 | $44.21 | $44.21 | 160,778 |
2024-02-02 | $44.65 | $45.02 | $44.32 | $44.78 | $44.78 | 217,570 |
2024-02-01 | $44.90 | $44.98 | $44.17 | $44.95 | $44.95 | 148,360 |
2024-01-31 | $45.47 | $45.55 | $44.66 | $44.69 | $44.69 | 291,920 |
2024-01-30 | $45.52 | $45.81 | $45.46 | $45.71 | $45.71 | 195,990 |
2024-01-29 | $45.42 | $45.71 | $45.26 | $45.71 | $45.71 | 165,068 |
2024-01-26 | $45.49 | $45.66 | $45.31 | $45.43 | $45.43 | 126,635 |
2024-01-25 | $45.34 | $45.48 | $45.01 | $45.33 | $45.33 | 293,135 |
2024-01-24 | $45.58 | $45.60 | $44.99 | $45.05 | $45.03 | 177,389 |
2024-01-23 | $45.56 | $45.67 | $45.11 | $45.27 | $45.25 | 145,972 |
2024-01-22 | $45.12 | $45.48 | $45.11 | $45.36 | $45.34 | 175,994 |
2024-01-19 | $44.59 | $44.98 | $44.29 | $44.89 | $44.87 | 205,869 |
2024-01-18 | $44.49 | $44.54 | $44.12 | $44.50 | $44.48 | 175,282 |
2024-01-17 | $44.31 | $44.66 | $44.17 | $44.36 | $44.34 | 148,511 |
2024-01-16 | $44.82 | $44.84 | $44.54 | $44.73 | $44.71 | 156,182 |
2024-01-12 | $45.48 | $45.57 | $44.95 | $45.07 | $45.05 | 346,419 |
2024-01-11 | $45.26 | $45.26 | $44.81 | $45.14 | $45.12 | 151,042 |
2024-01-10 | $45.23 | $45.44 | $45.12 | $45.33 | $45.31 | 102,270 |
2024-01-09 | $45.31 | $45.41 | $45.09 | $45.31 | $45.29 | 158,828 |
2024-01-08 | $45.12 | $45.58 | $44.99 | $45.58 | $45.56 | 179,173 |
2024-01-05 | $44.75 | $45.41 | $44.75 | $45.15 | $45.13 | 213,852 |
2024-01-04 | $44.95 | $45.16 | $44.87 | $44.90 | $44.88 | 154,965 |
2024-01-03 | $45.46 | $45.46 | $44.90 | $44.96 | $44.94 | 191,752 |
2024-01-02 | $45.42 | $46.00 | $45.42 | $45.76 | $45.74 | 545,133 |
2023-12-29 | $45.93 | $46.06 | $45.61 | $45.69 | $45.67 | 151,939 |
2023-12-28 | $45.83 | $46.06 | $45.83 | $46.00 | $45.98 | 137,450 |
2023-12-27 | $46.00 | $46.14 | $45.89 | $45.99 | $45.95 | 232,924 |
2023-12-26 | $45.77 | $46.11 | $45.65 | $46.00 | $45.96 | 110,883 |
2023-12-22 | $45.64 | $45.90 | $45.54 | $45.63 | $45.63 | 230,194 |
2023-12-21 | $45.56 | $45.66 | $45.21 | $45.61 | $45.61 | 149,439 |
2023-12-20 | $45.76 | $46.06 | $45.15 | $45.15 | $45.15 | 150,585 |
2023-12-19 | $45.57 | $45.90 | $45.51 | $45.83 | $45.83 | 174,693 |
2023-12-18 | $45.57 | $45.59 | $45.34 | $45.40 | $45.40 | 127,056 |
2023-12-15 | $45.81 | $45.87 | $45.28 | $45.35 | $45.35 | 232,680 |
2023-12-14 | $45.41 | $46.05 | $45.41 | $45.86 | $45.86 | 484,746 |
2023-12-13 | $43.71 | $44.85 | $43.55 | $44.85 | $44.85 | 250,314 |
2023-12-12 | $43.79 | $43.84 | $43.60 | $43.66 | $43.66 | 129,992 |
2023-12-11 | $43.61 | $43.90 | $43.61 | $43.85 | $43.85 | 143,057 |
2023-12-08 | $43.43 | $43.83 | $43.43 | $43.64 | $43.64 | 155,612 |
2023-12-07 | $43.24 | $43.46 | $43.14 | $43.42 | $43.42 | 120,880 |
2023-12-06 | $43.39 | $43.79 | $43.13 | $43.16 | $43.16 | 296,013 |
2023-12-05 | $43.60 | $43.60 | $43.17 | $43.21 | $43.21 | 155,883 |
2023-12-04 | $43.33 | $43.78 | $43.30 | $43.75 | $43.75 | 152,553 |
2023-12-01 | $42.45 | $43.50 | $42.41 | $43.46 | $43.46 | 183,150 |
2023-11-30 | $42.29 | $42.57 | $42.18 | $42.52 | $42.52 | 148,443 |
2023-11-29 | $42.23 | $42.49 | $42.14 | $42.20 | $42.20 | 134,681 |
2023-11-28 | $42.04 | $42.16 | $41.85 | $41.90 | $41.90 | 241,118 |
2023-11-27 | $41.93 | $42.11 | $41.76 | $42.05 | $42.05 | 140,828 |
2023-11-24 | $41.98 | $42.15 | $41.86 | $42.10 | $42.10 | 39,386 |
2023-11-22 | $41.94 | $42.12 | $41.78 | $42.04 | $42.04 | 122,895 |
2023-11-21 | $41.84 | $41.94 | $41.73 | $41.76 | $41.76 | 207,825 |
2023-11-20 | $41.98 | $42.11 | $41.67 | $42.01 | $42.01 | 170,010 |
2023-11-17 | $41.77 | $41.99 | $41.75 | $41.95 | $41.95 | 157,456 |
2023-11-16 | $41.85 | $42.03 | $41.42 | $41.53 | $41.53 | 249,163 |
2023-11-15 | $41.76 | $42.30 | $41.75 | $41.92 | $41.92 | 166,828 |
2023-11-14 | $41.06 | $41.91 | $41.06 | $41.78 | $41.78 | 204,931 |
2023-11-13 | $40.24 | $40.41 | $40.11 | $40.25 | $40.25 | 133,813 |
2023-11-10 | $40.19 | $40.42 | $39.98 | $40.39 | $40.39 | 306,680 |
2023-11-09 | $40.53 | $40.54 | $40.00 | $40.03 | $40.03 | 140,509 |
2023-11-08 | $40.58 | $40.67 | $40.28 | $40.35 | $40.35 | 191,457 |
2023-11-07 | $40.64 | $40.72 | $40.47 | $40.58 | $40.58 | 164,379 |
2023-11-06 | $41.28 | $41.28 | $40.73 | $40.83 | $40.83 | 153,651 |
2023-11-03 | $41.11 | $41.50 | $41.09 | $41.27 | $41.27 | 162,453 |
2023-11-02 | $39.98 | $40.55 | $39.98 | $40.55 | $40.55 | 203,630 |
2023-11-01 | $39.32 | $39.61 | $39.12 | $39.59 | $39.59 | 244,248 |
2023-10-31 | $39.09 | $39.40 | $39.05 | $39.34 | $39.34 | 160,550 |
2023-10-30 | $39.01 | $39.26 | $38.72 | $39.02 | $39.02 | 186,526 |
2023-10-27 | $39.34 | $39.34 | $38.62 | $38.70 | $38.70 | 216,991 |
2023-10-26 | $38.98 | $39.50 | $38.98 | $39.22 | $39.22 | 173,334 |
2023-10-25 | $39.15 | $39.28 | $38.87 | $38.94 | $38.94 | 265,757 |
2023-10-24 | $39.39 | $39.61 | $39.22 | $39.40 | $39.36 | 192,413 |
2023-10-23 | $39.34 | $39.64 | $39.14 | $39.16 | $39.12 | 133,565 |
2023-10-20 | $40.00 | $40.10 | $39.52 | $39.52 | $39.48 | 153,722 |
2023-10-19 | $40.48 | $40.77 | $39.95 | $40.00 | $39.96 | 143,262 |
2023-10-18 | $41.06 | $41.06 | $40.57 | $40.60 | $40.56 | 110,985 |
2023-10-17 | $40.80 | $41.65 | $40.80 | $41.36 | $41.32 | 195,557 |
2023-10-16 | $40.59 | $41.05 | $40.59 | $40.93 | $40.89 | 157,257 |
2023-10-13 | $40.68 | $40.74 | $40.24 | $40.32 | $40.32 | 118,787 |
2023-10-12 | $41.15 | $41.15 | $40.26 | $40.49 | $40.49 | 135,850 |
2023-10-11 | $40.99 | $41.24 | $40.82 | $41.12 | $41.12 | 122,163 |
2023-10-10 | $40.72 | $41.19 | $40.72 | $40.92 | $40.92 | 168,561 |
2023-10-09 | $40.12 | $40.75 | $40.10 | $40.63 | $40.63 | 161,344 |
2023-10-06 | $39.79 | $40.51 | $39.61 | $40.23 | $40.23 | 182,416 |
2023-10-05 | $39.86 | $40.06 | $39.74 | $39.97 | $39.97 | 178,036 |
2023-10-04 | $39.79 | $39.98 | $39.42 | $39.93 | $39.93 | 185,830 |
2023-10-03 | $40.05 | $40.17 | $39.54 | $39.73 | $39.73 | 165,925 |
2023-10-02 | $40.88 | $40.88 | $40.13 | $40.26 | $40.26 | 154,650 |
2023-09-29 | $41.34 | $41.41 | $40.86 | $40.96 | $40.96 | 140,474 |
2023-09-28 | $40.73 | $41.22 | $40.73 | $41.09 | $41.09 | 244,488 |
2023-09-27 | $40.77 | $40.89 | $40.44 | $40.69 | $40.69 | 265,295 |
2023-09-26 | $40.91 | $41.09 | $40.51 | $40.51 | $40.51 | 264,852 |
2023-09-25 | $40.79 | $41.19 | $40.76 | $41.15 | $41.15 | 140,767 |
2023-09-22 | $41.25 | $41.40 | $41.02 | $41.02 | $41.02 | 85,261 |
2023-09-21 | $41.60 | $41.60 | $41.15 | $41.15 | $41.15 | 124,753 |
2023-09-20 | $42.12 | $42.35 | $41.76 | $41.78 | $41.78 | 102,116 |
2023-09-19 | $42.13 | $42.29 | $41.87 | $41.98 | $41.98 | 132,863 |
2023-09-18 | $42.19 | $42.24 | $42.00 | $42.08 | $42.08 | 99,729 |
2023-09-15 | $42.31 | $42.41 | $42.09 | $42.18 | $42.18 | 150,161 |
2023-09-14 | $42.28 | $42.50 | $42.25 | $42.46 | $42.46 | 175,940 |
2023-09-13 | $42.27 | $42.27 | $41.73 | $41.88 | $41.88 | 124,927 |
2023-09-12 | $42.03 | $42.36 | $42.03 | $42.15 | $42.15 | 326,779 |
2023-09-11 | $42.33 | $42.45 | $42.02 | $42.07 | $42.07 | 90,930 |
2023-09-08 | $42.03 | $42.21 | $41.88 | $42.11 | $42.11 | 87,716 |
2023-09-07 | $42.07 | $42.13 | $41.82 | $41.95 | $41.95 | 101,590 |
2023-09-06 | $42.40 | $42.58 | $42.06 | $42.19 | $42.19 | 127,936 |
2023-09-05 | $43.09 | $43.09 | $42.41 | $42.43 | $42.43 | 92,246 |
2023-09-01 | $43.12 | $43.35 | $43.12 | $43.20 | $43.20 | 81,914 |
2023-08-31 | $43.02 | $43.12 | $42.87 | $42.89 | $42.89 | 109,224 |
2023-08-30 | $42.83 | $43.04 | $42.72 | $42.93 | $42.93 | 155,935 |
2023-08-29 | $42.33 | $42.79 | $42.21 | $42.76 | $42.76 | 226,282 |
2023-08-28 | $42.16 | $42.55 | $42.16 | $42.35 | $42.35 | 93,525 |
2023-08-25 | $42.02 | $42.20 | $41.66 | $42.01 | $42.01 | 82,043 |
2023-08-24 | $42.10 | $42.58 | $41.96 | $41.96 | $41.85 | 150,623 |
2023-08-23 | $41.93 | $42.25 | $41.83 | $42.20 | $42.08 | 135,406 |
2023-08-22 | $42.22 | $42.35 | $41.87 | $41.88 | $41.77 | 90,323 |
2023-08-21 | $42.36 | $42.40 | $41.93 | $42.17 | $42.17 | 97,802 |
2023-08-18 | $41.96 | $42.37 | $41.87 | $42.32 | $42.32 | 103,510 |
2023-08-17 | $42.61 | $42.72 | $42.14 | $42.18 | $42.18 | 144,211 |
2023-08-16 | $42.68 | $42.92 | $42.42 | $42.42 | $42.42 | 145,011 |
2023-08-15 | $43.06 | $43.06 | $42.67 | $42.67 | $42.67 | 88,340 |
2023-08-14 | $43.40 | $43.40 | $43.12 | $43.36 | $43.36 | 85,322 |
2023-08-11 | $43.41 | $43.70 | $43.41 | $43.54 | $43.54 | 64,040 |
2023-08-10 | $43.86 | $44.11 | $43.42 | $43.53 | $43.53 | 68,121 |
2023-08-09 | $43.84 | $43.99 | $43.64 | $43.72 | $43.72 | 73,783 |
2023-08-08 | $43.60 | $43.84 | $43.29 | $43.78 | $43.78 | 188,319 |
2023-08-07 | $43.84 | $44.12 | $43.82 | $44.06 | $44.06 | 149,780 |
2023-08-04 | $43.76 | $44.19 | $43.64 | $43.69 | $43.69 | 115,895 |
2023-08-03 | $43.61 | $43.88 | $43.39 | $43.71 | $43.71 | 107,952 |
2023-08-02 | $43.76 | $43.87 | $43.56 | $43.76 | $43.76 | 110,794 |
2023-08-01 | $44.00 | $44.16 | $43.82 | $44.06 | $44.06 | 111,874 |
2023-07-31 | $44.13 | $44.29 | $44.04 | $44.22 | $44.22 | 101,955 |
2023-07-28 | $44.03 | $44.16 | $43.80 | $44.02 | $44.02 | 105,387 |
2023-07-27 | $44.30 | $44.32 | $43.57 | $43.63 | $43.63 | 134,907 |
2023-07-26 | $43.76 | $44.16 | $43.76 | $44.05 | $44.05 | 147,409 |
2023-07-25 | $43.68 | $43.99 | $43.66 | $43.75 | $43.75 | 198,192 |
2023-07-24 | $43.67 | $43.93 | $43.59 | $43.78 | $43.73 | 118,616 |
2023-07-21 | $43.95 | $43.95 | $43.60 | $43.65 | $43.60 | 109,839 |
2023-07-20 | $43.81 | $43.96 | $43.50 | $43.75 | $43.70 | 124,083 |
2023-07-19 | $43.58 | $43.81 | $43.53 | $43.81 | $43.76 | 247,830 |
2023-07-18 | $43.03 | $43.60 | $43.03 | $43.47 | $43.42 | 122,649 |
2023-07-17 | $42.72 | $43.12 | $42.63 | $43.00 | $42.95 | 109,468 |
2023-07-14 | $43.31 | $43.31 | $42.65 | $42.83 | $42.78 | 104,231 |
2023-07-13 | $43.15 | $43.34 | $43.02 | $43.30 | $43.25 | 239,905 |
2023-07-12 | $43.18 | $43.31 | $43.00 | $43.05 | $43.00 | 137,503 |
2023-07-11 | $42.28 | $42.74 | $42.26 | $42.73 | $42.68 | 259,916 |
2023-07-10 | $41.84 | $42.30 | $41.78 | $42.15 | $42.10 | 129,864 |
2023-07-07 | $41.57 | $42.23 | $41.57 | $41.90 | $41.85 | 108,502 |
2023-07-06 | $41.57 | $41.61 | $41.16 | $41.57 | $41.52 | 286,888 |
2023-07-05 | $42.07 | $42.18 | $41.80 | $41.91 | $41.86 | 193,058 |
2023-07-03 | $42.05 | $42.38 | $42.00 | $42.26 | $42.21 | 125,724 |
2023-06-30 | $42.15 | $42.20 | $41.89 | $42.05 | $42.00 | 107,061 |
2023-06-29 | $41.43 | $41.89 | $41.35 | $41.87 | $41.82 | 195,735 |
2023-06-28 | $41.42 | $41.42 | $41.10 | $41.35 | $41.30 | 276,028 |
2023-06-27 | $40.93 | $41.52 | $40.80 | $41.47 | $41.42 | 190,503 |
2023-06-26 | $40.47 | $41.04 | $40.47 | $40.84 | $40.79 | 203,287 |
2023-06-23 | $40.63 | $40.88 | $40.46 | $40.51 | $40.35 | 195,603 |
2023-06-22 | $41.31 | $41.31 | $40.84 | $41.00 | $40.83 | 137,204 |
2023-06-21 | $41.26 | $41.54 | $41.08 | $41.36 | $41.19 | 251,035 |
2023-06-20 | $41.70 | $41.70 | $41.30 | $41.43 | $41.26 | 269,469 |
2023-06-16 | $42.06 | $42.10 | $41.71 | $41.84 | $41.67 | 128,277 |
2023-06-15 | $41.41 | $41.98 | $41.41 | $41.97 | $41.80 | 132,190 |
2023-06-14 | $41.88 | $42.08 | $41.31 | $41.47 | $41.30 | 178,090 |
2023-06-13 | $41.49 | $41.92 | $41.36 | $41.78 | $41.61 | 180,124 |
2023-06-12 | $41.24 | $41.46 | $41.05 | $41.30 | $41.13 | 135,726 |
2023-06-09 | $41.47 | $41.49 | $41.15 | $41.24 | $41.07 | 103,302 |
2023-06-08 | $41.66 | $41.67 | $41.22 | $41.50 | $41.33 | 124,918 |
2023-06-07 | $41.09 | $41.77 | $40.94 | $41.71 | $41.54 | 122,769 |
2023-06-06 | $40.12 | $40.95 | $39.99 | $40.90 | $40.73 | 171,812 |
2023-06-05 | $40.54 | $40.61 | $40.02 | $40.15 | $39.99 | 221,800 |
2023-06-02 | $39.63 | $40.60 | $39.63 | $40.57 | $40.40 | 173,936 |
2023-06-01 | $39.00 | $39.32 | $38.73 | $39.23 | $39.07 | 136,383 |
2023-05-31 | $39.27 | $39.28 | $38.70 | $38.91 | $38.75 | 157,853 |
2023-05-30 | $39.71 | $39.75 | $39.31 | $39.51 | $39.35 | 191,498 |
2023-05-26 | $39.35 | $39.61 | $39.22 | $39.58 | $39.42 | 141,432 |
2023-05-25 | $39.33 | $39.40 | $38.92 | $39.25 | $39.09 | 253,464 |
2023-05-24 | $39.68 | $39.69 | $39.31 | $39.39 | $39.23 | 187,594 |
2023-05-23 | $40.15 | $40.44 | $39.93 | $39.96 | $39.68 | 192,994 |
2023-05-22 | $40.07 | $40.31 | $39.77 | $40.19 | $39.91 | 128,886 |
2023-05-19 | $40.48 | $40.48 | $39.84 | $39.97 | $39.69 | 154,252 |
2023-05-18 | $39.92 | $40.34 | $39.74 | $40.29 | $40.01 | 140,765 |
2023-05-17 | $39.48 | $40.03 | $39.38 | $39.96 | $39.68 | 162,324 |
2023-05-16 | $39.73 | $39.73 | $39.22 | $39.23 | $38.96 | 144,549 |
2023-05-15 | $39.72 | $40.00 | $39.58 | $39.86 | $39.58 | 182,914 |
2023-05-12 | $39.66 | $39.75 | $39.29 | $39.55 | $39.27 | 121,869 |
2023-05-11 | $39.55 | $39.63 | $39.32 | $39.47 | $39.20 | 160,769 |
2023-05-10 | $40.22 | $40.23 | $39.43 | $39.81 | $39.53 | 188,174 |
2023-05-09 | $39.78 | $39.97 | $39.63 | $39.79 | $39.51 | 154,726 |
2023-05-08 | $40.28 | $40.37 | $39.87 | $39.95 | $39.67 | 138,701 |
2023-05-05 | $39.76 | $40.18 | $39.76 | $40.11 | $40.11 | 229,689 |
2023-05-04 | $39.66 | $39.66 | $38.94 | $39.19 | $39.19 | 242,708 |
2023-05-03 | $40.15 | $40.62 | $39.90 | $39.92 | $39.92 | 199,139 |
2023-05-02 | $40.80 | $40.80 | $39.66 | $40.09 | $40.09 | 208,467 |
2023-05-01 | $40.94 | $41.27 | $40.86 | $40.93 | $40.93 | 126,217 |
2023-04-28 | $40.46 | $41.05 | $40.46 | $41.00 | $41.00 | 150,824 |
2023-04-27 | $39.96 | $40.55 | $39.85 | $40.55 | $40.55 | 124,473 |
2023-04-26 | $40.05 | $40.26 | $39.71 | $39.80 | $39.80 | 471,204 |
2023-04-25 | $40.59 | $40.66 | $40.16 | $40.18 | $40.18 | 235,105 |
2023-04-24 | $40.85 | $41.08 | $40.75 | $40.93 | $40.93 | 145,670 |
2023-04-21 | $41.10 | $41.10 | $40.68 | $40.92 | $40.88 | 222,988 |
2023-04-20 | $41.03 | $41.20 | $40.94 | $41.07 | $41.02 | 102,889 |
2023-04-19 | $40.91 | $41.32 | $40.90 | $41.25 | $41.20 | 96,851 |
2023-04-18 | $41.26 | $41.27 | $40.92 | $41.11 | $41.06 | 186,794 |
2023-04-17 | $40.85 | $41.18 | $40.74 | $41.18 | $41.13 | 141,914 |
2023-04-14 | $41.14 | $41.30 | $40.59 | $40.82 | $40.78 | 135,800 |
2023-04-13 | $40.92 | $41.15 | $40.60 | $41.07 | $41.02 | 125,620 |
2023-04-12 | $41.35 | $41.36 | $40.73 | $40.82 | $40.78 | 252,442 |
2023-04-11 | $40.82 | $41.20 | $40.74 | $41.03 | $40.98 | 131,027 |
2023-04-10 | $40.09 | $40.69 | $40.09 | $40.64 | $40.60 | 154,820 |
2023-04-06 | $40.24 | $40.38 | $40.13 | $40.25 | $40.25 | 215,181 |
2023-04-05 | $40.13 | $40.36 | $40.01 | $40.24 | $40.24 | 200,531 |
2023-04-04 | $41.17 | $41.17 | $40.09 | $40.37 | $40.37 | 220,198 |
2023-04-03 | $41.16 | $41.29 | $40.79 | $40.99 | $40.99 | 233,183 |
2023-03-31 | $40.59 | $41.02 | $40.59 | $40.98 | $40.98 | 225,271 |
2023-03-30 | $40.69 | $40.73 | $40.26 | $40.34 | $40.34 | 138,555 |
2023-03-29 | $40.23 | $40.33 | $40.03 | $40.28 | $40.28 | 306,696 |
2023-03-28 | $39.58 | $39.99 | $39.58 | $39.82 | $39.82 | 133,935 |
2023-03-27 | $39.77 | $39.88 | $39.42 | $39.70 | $39.70 | 260,227 |
2023-03-24 | $38.71 | $39.48 | $38.51 | $39.48 | $39.48 | 229,258 |
2023-03-23 | $39.58 | $39.91 | $38.75 | $39.05 | $39.05 | 186,462 |
2023-03-22 | $40.43 | $40.48 | $39.35 | $39.35 | $39.35 | 101,720 |
2023-03-21 | $40.49 | $40.61 | $40.28 | $40.48 | $40.48 | 166,886 |
2023-03-20 | $39.37 | $40.09 | $39.37 | $39.78 | $39.78 | 154,046 |
2023-03-17 | $39.72 | $39.72 | $38.94 | $39.07 | $39.07 | 141,665 |
2023-03-16 | $39.08 | $40.21 | $38.92 | $40.04 | $40.04 | 197,502 |
2023-03-15 | $39.21 | $39.57 | $38.90 | $39.46 | $39.46 | 169,932 |
2023-03-14 | $40.57 | $40.82 | $39.78 | $40.18 | $40.18 | 142,047 |
2023-03-13 | $39.62 | $40.20 | $39.16 | $39.56 | $39.56 | 298,071 |
2023-03-10 | $41.50 | $41.58 | $40.27 | $40.59 | $40.59 | 236,613 |
2023-03-09 | $42.81 | $42.91 | $41.71 | $41.72 | $41.72 | 155,653 |
2023-03-08 | $42.84 | $43.04 | $42.60 | $42.81 | $42.81 | 178,664 |
2023-03-07 | $43.37 | $43.45 | $42.70 | $42.78 | $42.78 | 177,079 |
2023-03-06 | $43.77 | $43.89 | $43.28 | $43.36 | $43.36 | 130,832 |
2023-03-03 | $43.48 | $43.85 | $43.24 | $43.80 | $43.80 | 100,199 |
2023-03-02 | $42.94 | $43.37 | $42.76 | $43.31 | $43.31 | 107,471 |
2023-03-01 | $42.98 | $43.25 | $42.92 | $43.16 | $43.16 | 113,765 |
2023-02-28 | $43.33 | $43.52 | $43.08 | $43.08 | $43.08 | 102,180 |
2023-02-27 | $43.58 | $43.85 | $43.15 | $43.29 | $43.29 | 171,370 |
2023-02-24 | $42.97 | $43.37 | $42.81 | $43.31 | $43.31 | 114,397 |
2023-02-23 | $43.47 | $43.69 | $42.99 | $43.42 | $43.42 | 141,982 |
2023-02-22 | $43.34 | $43.60 | $43.16 | $43.31 | $43.31 | 125,401 |
2023-02-21 | $43.92 | $43.96 | $43.17 | $43.25 | $43.24 | 121,964 |
2023-02-17 | $44.18 | $44.41 | $43.93 | $44.32 | $44.31 | 116,763 |
2023-02-16 | $44.26 | $44.78 | $44.15 | $44.35 | $44.34 | 251,985 |
2023-02-15 | $44.26 | $44.77 | $44.17 | $44.77 | $44.76 | 170,541 |
2023-02-14 | $44.47 | $44.87 | $44.20 | $44.56 | $44.55 | 125,023 |
2023-02-13 | $44.24 | $44.70 | $44.05 | $44.70 | $44.69 | 144,419 |
2023-02-10 | $43.85 | $44.26 | $43.81 | $44.19 | $44.18 | 178,006 |
2023-02-09 | $44.77 | $44.81 | $43.86 | $43.93 | $43.92 | 137,674 |
2023-02-08 | $44.83 | $44.89 | $44.43 | $44.48 | $44.47 | 165,115 |
2023-02-07 | $44.58 | $45.14 | $44.33 | $45.06 | $45.05 | 157,233 |
2023-02-06 | $44.85 | $44.90 | $44.44 | $44.66 | $44.65 | 131,770 |
2023-02-03 | $45.04 | $45.37 | $44.97 | $45.09 | $45.08 | 296,785 |
2023-02-02 | $45.06 | $45.60 | $44.97 | $45.40 | $45.39 | 328,931 |
2023-02-01 | $44.22 | $45.14 | $44.07 | $44.87 | $44.86 | 227,435 |
2023-01-31 | $43.62 | $44.47 | $43.58 | $44.46 | $44.45 | 220,130 |
2023-01-30 | $43.57 | $43.98 | $43.46 | $43.46 | $43.45 | 166,047 |
2023-01-27 | $43.69 | $44.05 | $43.66 | $43.86 | $43.86 | 201,162 |
2023-01-26 | $43.62 | $43.84 | $43.39 | $43.84 | $43.84 | 137,784 |
2023-01-25 | $43.00 | $43.45 | $42.84 | $43.45 | $43.45 | 162,995 |
2023-01-24 | $43.21 | $43.43 | $43.00 | $43.27 | $43.27 | 194,289 |
2023-01-23 | $42.96 | $43.53 | $42.87 | $43.38 | $43.38 | 189,527 |
2023-01-20 | $42.30 | $42.87 | $42.07 | $42.84 | $42.84 | 274,665 |
2023-01-19 | $42.26 | $42.33 | $41.92 | $42.14 | $42.14 | 330,744 |
2023-01-18 | $43.29 | $43.44 | $42.52 | $42.53 | $42.53 | 211,622 |
2023-01-17 | $43.32 | $43.46 | $43.12 | $43.19 | $43.19 | 181,042 |
2023-01-13 | $42.93 | $43.39 | $42.83 | $43.30 | $43.30 | 142,799 |
2023-01-12 | $43.14 | $43.39 | $42.83 | $43.26 | $43.26 | 221,213 |
2023-01-11 | $42.61 | $42.94 | $42.57 | $42.91 | $42.91 | 228,713 |
2023-01-10 | $42.10 | $42.39 | $41.83 | $42.37 | $42.37 | 128,058 |
2023-01-09 | $42.33 | $42.58 | $42.10 | $42.11 | $42.11 | 223,727 |
2023-01-06 | $41.50 | $42.21 | $41.48 | $42.12 | $42.12 | 152,814 |
2023-01-05 | $41.29 | $41.29 | $40.95 | $41.14 | $41.14 | 415,266 |
2023-01-04 | $41.15 | $41.72 | $41.15 | $41.53 | $41.53 | 231,336 |
2023-01-03 | $41.34 | $41.54 | $40.62 | $40.89 | $40.89 | 300,343 |
2022-12-30 | $41.05 | $41.21 | $40.80 | $41.14 | $41.14 | 205,997 |
2022-12-29 | $40.85 | $41.44 | $40.78 | $41.35 | $41.35 | 620,127 |
2022-12-28 | $41.36 | $41.43 | $40.57 | $40.59 | $40.59 | 375,233 |
2022-12-27 | $41.34 | $41.42 | $41.10 | $41.34 | $41.34 | 192,145 |
2022-12-23 | $40.79 | $41.26 | $40.67 | $41.21 | $41.21 | 401,706 |
2022-12-22 | $41.21 | $41.21 | $40.33 | $40.98 | $40.78 | 271,534 |
2022-12-21 | $41.23 | $41.56 | $41.15 | $41.45 | $41.25 | 480,260 |
2022-12-20 | $40.62 | $40.97 | $40.55 | $40.81 | $40.61 | 470,799 |
2022-12-19 | $41.11 | $41.22 | $40.46 | $40.69 | $40.49 | 327,393 |
2022-12-16 | $41.13 | $41.24 | $40.68 | $41.04 | $40.84 | 208,647 |
2022-12-15 | $41.92 | $41.95 | $41.39 | $41.55 | $41.35 | 219,202 |
2022-12-14 | $42.59 | $42.88 | $42.11 | $42.34 | $42.13 | 365,421 |
2022-12-13 | $43.45 | $43.45 | $42.33 | $42.56 | $42.35 | 318,588 |
2022-12-12 | $42.02 | $42.49 | $41.87 | $42.47 | $42.26 | 277,087 |
2022-12-09 | $42.12 | $42.30 | $41.91 | $41.94 | $41.74 | 179,304 |
2022-12-08 | $42.41 | $42.52 | $42.10 | $42.25 | $42.05 | 197,035 |
2022-12-07 | $42.15 | $42.48 | $42.05 | $42.10 | $41.90 | 380,755 |
2022-12-06 | $42.54 | $42.70 | $41.90 | $42.20 | $42.00 | 253,629 |
2022-12-05 | $43.37 | $43.37 | $42.43 | $42.62 | $42.41 | 333,788 |
2022-12-02 | $43.14 | $43.70 | $43.12 | $43.58 | $43.37 | 197,221 |
2022-12-01 | $43.91 | $44.00 | $43.37 | $43.50 | $43.29 | 171,150 |
2022-11-30 | $42.98 | $43.71 | $42.46 | $43.71 | $43.50 | 216,163 |
2022-11-29 | $42.80 | $43.04 | $42.72 | $42.90 | $42.69 | 305,085 |
2022-11-28 | $43.06 | $43.22 | $42.60 | $42.70 | $42.49 | 169,343 |
2022-11-25 | $43.22 | $43.50 | $43.22 | $43.50 | $43.29 | 102,229 |
2022-11-23 | $43.16 | $43.32 | $42.99 | $43.22 | $43.01 | 97,378 |
2022-11-22 | $42.91 | $43.44 | $42.91 | $43.43 | $43.07 | 327,299 |
2022-11-21 | $42.62 | $42.80 | $42.38 | $42.72 | $42.37 | 178,288 |
2022-11-18 | $42.60 | $42.75 | $42.30 | $42.70 | $42.35 | 174,574 |
2022-11-17 | $42.04 | $42.35 | $41.85 | $42.35 | $42.00 | 218,786 |
2022-11-16 | $42.73 | $42.77 | $42.38 | $42.50 | $42.15 | 196,648 |
2022-11-15 | $43.12 | $43.23 | $42.71 | $42.99 | $42.63 | 186,548 |
2022-11-14 | $42.92 | $43.21 | $42.59 | $42.61 | $42.26 | 194,864 |
2022-11-11 | $43.16 | $43.27 | $42.86 | $43.03 | $43.03 | 154,153 |
2022-11-10 | $42.25 | $42.96 | $42.11 | $42.96 | $42.96 | 191,635 |
2022-11-09 | $41.62 | $41.88 | $41.04 | $41.14 | $41.14 | 164,678 |
2022-11-08 | $41.86 | $42.21 | $41.48 | $41.93 | $41.93 | 198,293 |
2022-11-07 | $41.74 | $41.83 | $41.38 | $41.74 | $41.74 | 246,408 |
2022-11-04 | $41.42 | $41.78 | $40.88 | $41.52 | $41.52 | 439,581 |
2022-11-03 | $40.58 | $41.09 | $40.27 | $40.90 | $40.90 | 292,162 |
2022-11-02 | $41.83 | $42.22 | $41.00 | $41.00 | $41.00 | 253,545 |
2022-11-01 | $42.15 | $42.25 | $41.74 | $41.94 | $41.94 | 342,080 |
2022-10-31 | $41.67 | $41.99 | $41.59 | $41.79 | $41.79 | 207,890 |
2022-10-28 | $41.16 | $41.88 | $41.08 | $41.83 | $41.83 | 156,830 |
2022-10-27 | $41.17 | $41.54 | $41.05 | $41.09 | $41.09 | 203,182 |
2022-10-26 | $40.88 | $41.23 | $40.81 | $40.85 | $40.85 | 788,954 |
2022-10-25 | $40.02 | $40.81 | $39.98 | $40.74 | $40.74 | 232,811 |
2022-10-24 | $39.97 | $40.24 | $39.75 | $40.09 | $40.04 | 249,165 |
2022-10-21 | $39.12 | $39.85 | $38.92 | $39.81 | $39.76 | 168,295 |
2022-10-20 | $39.68 | $39.95 | $38.92 | $39.05 | $39.00 | 398,493 |
2022-10-19 | $39.88 | $40.06 | $39.31 | $39.63 | $39.63 | 236,299 |
2022-10-18 | $40.24 | $40.49 | $39.79 | $40.14 | $40.14 | 300,806 |
2022-10-17 | $39.42 | $39.77 | $39.42 | $39.59 | $39.59 | 415,696 |
2022-10-14 | $39.85 | $40.07 | $38.69 | $38.73 | $38.73 | 250,319 |
2022-10-13 | $38.11 | $39.79 | $37.79 | $39.63 | $39.63 | 350,828 |
2022-10-12 | $38.81 | $38.94 | $38.58 | $38.62 | $38.62 | 153,654 |
2022-10-11 | $38.61 | $39.29 | $38.49 | $38.89 | $38.89 | 162,895 |
2022-10-10 | $39.01 | $39.20 | $38.60 | $38.83 | $38.83 | 188,982 |
2022-10-07 | $39.33 | $39.33 | $38.61 | $38.78 | $38.78 | 158,319 |
2022-10-06 | $39.72 | $40.06 | $39.45 | $39.53 | $39.53 | 122,901 |
2022-10-05 | $39.76 | $40.15 | $39.39 | $39.91 | $39.91 | 193,510 |
2022-10-04 | $39.36 | $40.19 | $39.25 | $40.18 | $40.18 | 369,094 |
2022-10-03 | $38.15 | $38.96 | $37.90 | $38.75 | $38.75 | 247,184 |
2022-09-30 | $37.89 | $38.33 | $37.64 | $37.67 | $37.67 | 223,808 |
2022-09-29 | $38.40 | $38.40 | $37.63 | $37.90 | $37.90 | 285,299 |
2022-09-28 | $37.97 | $38.88 | $37.79 | $38.72 | $38.72 | 225,861 |
2022-09-27 | $38.18 | $38.39 | $37.47 | $37.71 | $37.71 | 300,750 |
2022-09-26 | $38.37 | $38.62 | $37.70 | $37.80 | $37.80 | 347,896 |
2022-09-23 | $39.12 | $39.12 | $38.18 | $38.64 | $38.52 | 194,140 |
2022-09-22 | $40.30 | $40.40 | $39.60 | $39.64 | $39.51 | 279,196 |
2022-09-21 | $41.05 | $41.37 | $40.25 | $40.25 | $40.12 | 118,756 |
2022-09-20 | $41.09 | $41.09 | $40.53 | $40.75 | $40.62 | 296,989 |
2022-09-19 | $40.48 | $41.49 | $40.48 | $41.43 | $41.30 | 93,905 |
2022-09-16 | $40.99 | $40.99 | $40.54 | $40.89 | $40.89 | 135,362 |
2022-09-15 | $41.49 | $41.93 | $41.31 | $41.42 | $41.42 | 152,800 |
2022-09-14 | $41.69 | $41.77 | $41.28 | $41.61 | $41.61 | 168,769 |
2022-09-13 | $42.29 | $42.46 | $41.45 | $41.58 | $41.58 | 294,427 |
2022-09-12 | $42.95 | $43.22 | $42.86 | $43.08 | $43.08 | 119,831 |
2022-09-09 | $42.40 | $42.77 | $42.33 | $42.70 | $42.70 | 170,777 |
2022-09-08 | $41.59 | $42.08 | $41.35 | $42.08 | $42.08 | 133,112 |
2022-09-07 | $40.91 | $41.85 | $40.91 | $41.77 | $41.77 | 174,600 |
2022-09-06 | $41.53 | $41.53 | $40.88 | $41.00 | $41.00 | 244,935 |
2022-09-02 | $41.86 | $42.15 | $41.14 | $41.32 | $41.32 | 131,620 |
2022-09-01 | $41.32 | $41.43 | $40.92 | $41.40 | $41.40 | 198,606 |
2022-08-31 | $41.90 | $42.01 | $41.55 | $41.60 | $41.60 | 274,566 |
2022-08-30 | $42.52 | $42.52 | $41.76 | $41.91 | $41.91 | 205,896 |
2022-08-29 | $42.35 | $42.82 | $42.24 | $42.50 | $42.50 | 158,558 |
2022-08-26 | $43.74 | $43.74 | $42.65 | $42.65 | $42.65 | 155,667 |
2022-08-25 | $43.24 | $43.71 | $43.24 | $43.71 | $43.71 | 370,192 |
2022-08-24 | $43.04 | $43.27 | $42.89 | $43.20 | $43.08 | 139,445 |
2022-08-23 | $43.07 | $43.35 | $42.96 | $43.04 | $42.92 | 106,311 |
2022-08-22 | $43.33 | $43.33 | $42.87 | $42.96 | $42.84 | 186,044 |
2022-08-19 | $44.08 | $44.10 | $43.67 | $43.76 | $43.64 | 101,203 |
2022-08-18 | $44.03 | $44.32 | $43.98 | $44.30 | $44.18 | 99,133 |
2022-08-17 | $43.92 | $44.16 | $43.67 | $43.96 | $43.84 | 185,175 |
2022-08-16 | $43.82 | $44.39 | $43.82 | $44.26 | $44.14 | 172,151 |
2022-08-15 | $43.53 | $43.96 | $43.48 | $43.93 | $43.81 | 115,858 |
2022-08-12 | $43.47 | $43.89 | $43.35 | $43.85 | $43.73 | 157,493 |
2022-08-11 | $43.10 | $43.53 | $43.02 | $43.30 | $43.18 | 281,007 |
2022-08-10 | $42.55 | $42.92 | $42.55 | $42.87 | $42.75 | 236,860 |
2022-08-09 | $42.11 | $42.20 | $41.91 | $42.03 | $41.91 | 126,084 |
2022-08-08 | $42.04 | $42.40 | $42.01 | $42.08 | $41.96 | 111,151 |
2022-08-05 | $41.34 | $41.82 | $41.34 | $41.79 | $41.68 | 111,701 |
2022-08-04 | $41.92 | $41.92 | $41.61 | $41.64 | $41.53 | 103,631 |
2022-08-03 | $42.01 | $42.08 | $41.68 | $41.97 | $41.86 | 172,580 |
2022-08-02 | $42.09 | $42.21 | $41.72 | $41.74 | $41.63 | 173,728 |
2022-08-01 | $41.95 | $42.31 | $41.77 | $42.17 | $42.05 | 121,843 |
2022-07-29 | $41.91 | $42.36 | $41.80 | $42.26 | $42.14 | 138,361 |
2022-07-28 | $41.37 | $41.80 | $41.02 | $41.78 | $41.67 | 176,905 |
2022-07-27 | $40.83 | $41.30 | $40.58 | $41.21 | $41.10 | 157,878 |
2022-07-26 | $40.68 | $40.81 | $40.48 | $40.59 | $40.48 | 197,153 |
2022-07-25 | $40.54 | $40.88 | $40.33 | $40.78 | $40.67 | 130,189 |
2022-07-22 | $40.73 | $40.83 | $40.21 | $40.48 | $40.31 | 121,382 |
2022-07-21 | $40.35 | $40.62 | $40.00 | $40.60 | $40.43 | 215,101 |
2022-07-20 | $40.29 | $40.60 | $40.05 | $40.54 | $40.37 | 147,284 |
2022-07-19 | $39.61 | $40.38 | $39.61 | $40.33 | $40.16 | 113,414 |
2022-07-18 | $39.61 | $39.77 | $39.18 | $39.28 | $39.11 | 116,976 |
2022-07-15 | $39.06 | $39.26 | $38.71 | $39.23 | $39.07 | 119,787 |
2022-07-14 | $38.37 | $38.63 | $38.15 | $38.59 | $38.43 | 115,934 |
2022-07-13 | $38.81 | $39.29 | $38.64 | $39.06 | $38.90 | 112,756 |
2022-07-12 | $39.07 | $39.65 | $39.05 | $39.21 | $39.05 | 164,563 |
2022-07-11 | $39.25 | $39.50 | $39.19 | $39.30 | $39.13 | 104,708 |
2022-07-08 | $39.71 | $39.78 | $39.32 | $39.53 | $39.36 | 124,331 |
2022-07-07 | $39.39 | $39.76 | $39.39 | $39.66 | $39.49 | 79,654 |
2022-07-06 | $39.14 | $39.37 | $38.54 | $39.03 | $38.87 | 555,380 |
2022-07-05 | $38.94 | $39.16 | $38.35 | $39.16 | $39.00 | 155,413 |
2022-07-01 | $39.00 | $39.63 | $38.71 | $39.53 | $39.36 | 635,945 |
2022-06-30 | $38.83 | $39.35 | $38.62 | $38.98 | $38.82 | 172,850 |
2022-06-29 | $39.82 | $39.86 | $39.11 | $39.28 | $39.11 | 215,998 |
2022-06-28 | $40.30 | $40.60 | $39.63 | $39.67 | $39.50 | 299,219 |
2022-06-27 | $39.89 | $40.13 | $39.68 | $39.96 | $39.79 | 182,045 |
2022-06-24 | $38.80 | $39.78 | $38.80 | $39.78 | $39.61 | 814,295 |
2022-06-23 | $38.76 | $38.86 | $38.17 | $38.62 | $38.31 | 375,366 |
2022-06-22 | $38.20 | $38.85 | $38.20 | $38.61 | $38.30 | 194,306 |
2022-06-21 | $38.67 | $38.99 | $38.51 | $38.79 | $38.48 | 256,982 |
2022-06-17 | $38.26 | $38.63 | $37.79 | $38.17 | $37.87 | 190,833 |
2022-06-16 | $39.00 | $39.00 | $37.96 | $38.16 | $37.86 | 256,687 |
2022-06-15 | $39.87 | $40.24 | $39.25 | $39.73 | $39.41 | 206,472 |
2022-06-14 | $39.89 | $40.11 | $39.21 | $39.55 | $39.24 | 739,166 |
2022-06-13 | $40.53 | $40.60 | $39.51 | $39.70 | $39.38 | 396,362 |
2022-06-10 | $41.85 | $41.88 | $41.36 | $41.46 | $41.13 | 147,229 |
2022-06-09 | $43.17 | $43.21 | $42.46 | $42.46 | $42.12 | 114,555 |
2022-06-08 | $43.78 | $43.78 | $43.18 | $43.25 | $42.91 | 99,592 |
2022-06-07 | $43.26 | $44.03 | $43.21 | $44.03 | $43.68 | 130,110 |
2022-06-06 | $43.62 | $43.74 | $43.43 | $43.57 | $43.22 | 95,158 |
2022-06-03 | $43.41 | $43.50 | $43.18 | $43.26 | $42.92 | 195,639 |
2022-06-02 | $43.18 | $43.63 | $42.88 | $43.62 | $43.27 | 135,070 |
2022-06-01 | $43.54 | $43.62 | $42.56 | $43.08 | $42.74 | 257,973 |
2022-05-31 | $43.52 | $43.69 | $43.15 | $43.41 | $43.07 | 391,654 |
2022-05-27 | $43.08 | $43.71 | $43.05 | $43.71 | $43.36 | 170,566 |
2022-05-26 | $42.44 | $43.09 | $42.44 | $42.94 | $42.60 | 228,788 |
2022-05-25 | $41.36 | $42.29 | $41.32 | $42.17 | $41.84 | 225,631 |
2022-05-24 | $41.37 | $41.52 | $40.57 | $41.40 | $41.07 | 571,688 |
2022-05-23 | $41.55 | $41.86 | $41.19 | $41.70 | $41.28 | 200,911 |
2022-05-20 | $41.51 | $41.57 | $40.26 | $41.09 | $40.68 | 208,679 |
2022-05-19 | $41.01 | $41.57 | $40.78 | $41.15 | $40.74 | 206,284 |
2022-05-18 | $42.55 | $42.56 | $41.22 | $41.43 | $41.02 | 164,885 |
2022-05-17 | $42.49 | $42.92 | $42.28 | $42.90 | $42.47 | 163,298 |
2022-05-16 | $41.82 | $42.16 | $41.48 | $41.86 | $41.44 | 203,011 |
2022-05-13 | $41.48 | $42.10 | $41.42 | $41.87 | $41.45 | 687,730 |
2022-05-12 | $40.57 | $41.19 | $40.32 | $41.00 | $40.59 | 251,567 |
2022-05-11 | $41.20 | $42.01 | $40.70 | $40.79 | $40.38 | 249,130 |
2022-05-10 | $41.90 | $41.99 | $40.54 | $41.12 | $40.71 | 268,903 |
2022-05-09 | $42.00 | $42.23 | $41.35 | $41.48 | $41.07 | 347,098 |
2022-05-06 | $42.65 | $42.80 | $42.02 | $42.57 | $42.15 | 242,043 |
2022-05-05 | $43.65 | $43.69 | $42.44 | $42.79 | $42.36 | 269,024 |
2022-05-04 | $42.93 | $44.03 | $42.66 | $44.01 | $43.57 | 769,014 |
2022-05-03 | $42.14 | $42.96 | $42.10 | $42.75 | $42.32 | 237,902 |
2022-05-02 | $42.16 | $42.45 | $41.29 | $42.04 | $41.62 | 614,338 |
2022-04-29 | $43.16 | $43.39 | $41.99 | $42.04 | $41.62 | 280,056 |
2022-04-28 | $43.02 | $43.43 | $42.38 | $43.31 | $42.88 | 153,108 |
2022-04-27 | $42.71 | $43.06 | $42.45 | $42.63 | $42.20 | 142,778 |
2022-04-26 | $43.25 | $43.51 | $42.59 | $42.60 | $42.18 | 156,687 |
2022-04-25 | $43.17 | $43.58 | $42.39 | $43.48 | $43.05 | 662,477 |
2022-04-22 | $44.47 | $44.47 | $43.57 | $43.58 | $43.08 | 139,514 |
2022-04-21 | $45.70 | $45.77 | $44.60 | $44.70 | $44.19 | 240,149 |
2022-04-20 | $45.09 | $45.56 | $45.09 | $45.36 | $44.84 | 240,114 |
2022-04-19 | $44.13 | $44.96 | $44.13 | $44.86 | $44.35 | 253,635 |
2022-04-18 | $44.07 | $44.31 | $43.93 | $44.08 | $43.58 | 155,470 |
2022-04-14 | $44.18 | $44.50 | $44.05 | $44.07 | $43.57 | 116,410 |
2022-04-13 | $43.79 | $44.18 | $43.65 | $44.14 | $43.63 | 135,466 |
2022-04-12 | $44.00 | $44.27 | $43.59 | $43.67 | $43.17 | 142,157 |
2022-04-11 | $43.82 | $44.22 | $43.68 | $43.71 | $43.21 | 100,013 |
2022-04-08 | $43.70 | $44.17 | $43.61 | $43.86 | $43.36 | 94,962 |
2022-04-07 | $43.71 | $43.81 | $43.17 | $43.62 | $43.12 | 254,262 |
2022-04-06 | $43.73 | $43.91 | $43.53 | $43.78 | $43.28 | 175,784 |
2022-04-05 | $44.37 | $44.63 | $43.84 | $43.93 | $43.43 | 170,318 |
2022-04-04 | $44.58 | $44.64 | $44.13 | $44.39 | $43.88 | 394,817 |
2022-04-01 | $44.53 | $44.68 | $44.20 | $44.56 | $44.05 | 239,839 |
2022-03-31 | $44.90 | $45.13 | $44.35 | $44.42 | $43.91 | 143,415 |
2022-03-30 | $45.32 | $45.34 | $44.75 | $44.99 | $44.47 | 155,948 |
2022-03-29 | $44.82 | $45.39 | $44.81 | $45.30 | $44.78 | 247,055 |
2022-03-28 | $44.65 | $44.65 | $44.26 | $44.65 | $44.14 | 305,935 |
2022-03-25 | $44.36 | $44.81 | $44.25 | $44.78 | $44.27 | 228,109 |
2022-03-24 | $44.07 | $44.34 | $43.88 | $44.34 | $43.74 | 413,624 |
2022-03-23 | $44.42 | $44.47 | $43.95 | $43.97 | $43.37 | 228,766 |
2022-03-22 | $44.48 | $44.80 | $44.36 | $44.52 | $43.92 | 92,495 |
2022-03-21 | $44.45 | $44.86 | $44.10 | $44.31 | $43.71 | 274,954 |
2022-03-18 | $44.00 | $44.39 | $43.72 | $44.35 | $43.75 | 99,519 |
2022-03-17 | $43.56 | $44.17 | $43.50 | $44.11 | $43.51 | 149,130 |
2022-03-16 | $43.32 | $43.73 | $42.86 | $43.72 | $43.13 | 244,581 |
2022-03-15 | $42.63 | $43.01 | $42.51 | $43.00 | $42.42 | 159,482 |
2022-03-14 | $42.83 | $43.11 | $42.36 | $42.54 | $41.96 | 117,420 |
2022-03-11 | $43.17 | $43.33 | $42.65 | $42.67 | $42.09 | 88,906 |
2022-03-10 | $42.53 | $43.01 | $42.46 | $42.91 | $42.33 | 192,494 |
2022-03-09 | $42.70 | $43.15 | $42.70 | $42.87 | $42.29 | 189,203 |
2022-03-08 | $42.51 | $43.00 | $42.08 | $42.14 | $41.57 | 414,148 |
2022-03-07 | $43.56 | $43.56 | $42.25 | $42.31 | $41.74 | 185,613 |
2022-03-04 | $43.57 | $43.64 | $43.12 | $43.64 | $43.05 | 109,538 |
2022-03-03 | $44.12 | $44.14 | $43.57 | $43.96 | $43.36 | 140,705 |
2022-03-02 | $43.13 | $44.17 | $43.13 | $43.96 | $43.36 | 263,574 |
2022-03-01 | $43.60 | $43.74 | $42.58 | $42.79 | $42.21 | 258,155 |
2022-02-28 | $43.21 | $43.81 | $43.16 | $43.76 | $43.17 | 153,060 |
2022-02-25 | $42.42 | $43.67 | $42.42 | $43.66 | $43.07 | 181,586 |
2022-02-24 | $41.33 | $42.37 | $41.17 | $42.28 | $41.71 | 245,834 |
2022-02-23 | $43.08 | $43.19 | $42.13 | $42.22 | $41.65 | 145,064 |
2022-02-22 | $43.27 | $43.39 | $42.51 | $42.74 | $42.16 | 196,732 |
2022-02-18 | $43.32 | $43.75 | $43.18 | $43.32 | $42.72 | 133,667 |
2022-02-17 | $43.84 | $43.90 | $43.33 | $43.36 | $42.76 | 126,546 |
2022-02-16 | $43.76 | $44.24 | $43.74 | $44.03 | $43.42 | 208,663 |
2022-02-15 | $43.50 | $43.93 | $43.48 | $43.85 | $43.24 | 160,655 |
2022-02-14 | $43.53 | $43.74 | $42.97 | $43.20 | $42.60 | 170,773 |
2022-02-11 | $43.72 | $44.18 | $43.32 | $43.48 | $42.88 | 245,383 |
2022-02-10 | $44.00 | $44.67 | $43.54 | $43.78 | $43.17 | 211,825 |
2022-02-09 | $44.13 | $44.45 | $44.13 | $44.36 | $43.74 | 169,797 |
2022-02-08 | $43.41 | $43.87 | $43.37 | $43.79 | $43.18 | 107,429 |
2022-02-07 | $43.30 | $43.56 | $43.17 | $43.25 | $42.65 | 164,646 |
2022-02-04 | $43.37 | $43.62 | $42.86 | $43.30 | $42.70 | 158,099 |
2022-02-03 | $43.56 | $43.87 | $43.27 | $43.35 | $42.75 | 230,252 |
2022-02-02 | $43.67 | $43.86 | $43.37 | $43.78 | $43.17 | 176,477 |
2022-02-01 | $43.31 | $43.71 | $42.97 | $43.63 | $43.02 | 204,024 |
2022-01-31 | $42.55 | $43.30 | $42.43 | $43.30 | $42.70 | 173,935 |
2022-01-28 | $42.18 | $42.69 | $41.66 | $42.68 | $42.09 | 132,439 |
2022-01-27 | $42.87 | $43.43 | $41.91 | $42.12 | $41.53 | 231,504 |
2022-01-26 | $43.22 | $43.54 | $42.09 | $42.51 | $41.92 | 237,533 |
2022-01-25 | $42.56 | $43.22 | $41.84 | $42.78 | $42.19 | 292,898 |
2022-01-24 | $42.06 | $43.12 | $41.46 | $43.05 | $42.44 | 381,398 |
2022-01-21 | $43.00 | $43.35 | $42.43 | $42.54 | $41.94 | 280,095 |
2022-01-20 | $44.05 | $44.41 | $43.11 | $43.14 | $42.53 | 184,460 |
2022-01-19 | $44.69 | $44.71 | $43.96 | $43.99 | $43.37 | 219,076 |
2022-01-18 | $44.98 | $44.98 | $44.35 | $44.50 | $43.87 | 367,865 |
2022-01-14 | $44.90 | $45.27 | $44.68 | $45.27 | $44.63 | 233,137 |
2022-01-13 | $45.11 | $45.63 | $45.07 | $45.13 | $44.49 | 511,370 |
2022-01-12 | $45.18 | $45.34 | $44.79 | $45.05 | $44.41 | 160,352 |
2022-01-11 | $44.81 | $45.01 | $44.35 | $45.01 | $44.37 | 119,246 |
2022-01-10 | $44.80 | $44.88 | $44.28 | $44.72 | $44.09 | 170,584 |
2022-01-07 | $44.93 | $45.12 | $44.75 | $44.98 | $44.34 | 99,750 |
2022-01-06 | $44.78 | $45.11 | $44.52 | $44.94 | $44.31 | 241,158 |
2022-01-05 | $45.27 | $45.49 | $44.52 | $44.52 | $43.89 | 224,239 |
2022-01-04 | $44.73 | $45.36 | $44.73 | $45.09 | $44.45 | 219,049 |
2022-01-03 | $44.51 | $44.72 | $44.21 | $44.52 | $43.89 | 533,058 |
2021-12-31 | $44.27 | $44.58 | $44.25 | $44.36 | $43.73 | 313,080 |
2021-12-30 | $44.53 | $44.76 | $44.29 | $44.34 | $43.71 | 346,574 |
2021-12-29 | $44.31 | $44.51 | $44.23 | $44.39 | $43.76 | 334,366 |
2021-12-28 | $44.03 | $44.39 | $44.03 | $44.22 | $43.60 | 449,443 |
2021-12-27 | $43.53 | $44.09 | $43.40 | $44.05 | $43.43 | 204,168 |
2021-12-23 | $43.62 | $43.80 | $43.55 | $43.68 | $42.88 | 119,663 |
2021-12-22 | $43.19 | $43.45 | $43.03 | $43.44 | $42.64 | 192,418 |
2021-12-21 | $42.64 | $43.21 | $42.64 | $43.17 | $42.38 | 496,996 |
2021-12-20 | $42.44 | $42.44 | $41.64 | $42.22 | $41.45 | 200,673 |
2021-12-17 | $43.32 | $43.45 | $42.89 | $42.96 | $42.17 | 215,435 |
2021-12-16 | $43.80 | $44.10 | $43.37 | $43.45 | $42.65 | 164,389 |
2021-12-15 | $43.17 | $43.59 | $42.83 | $43.51 | $42.71 | 289,670 |
2021-12-14 | $43.18 | $43.62 | $43.06 | $43.13 | $42.34 | 89,776 |
2021-12-13 | $43.64 | $43.64 | $43.15 | $43.27 | $42.48 | 101,631 |
2021-12-10 | $43.79 | $43.81 | $43.36 | $43.62 | $42.82 | 75,437 |
2021-12-09 | $43.70 | $43.83 | $43.52 | $43.52 | $42.72 | 110,458 |
2021-12-08 | $43.95 | $44.09 | $43.86 | $43.94 | $43.14 | 116,904 |
2021-12-07 | $43.88 | $44.23 | $43.71 | $43.88 | $43.08 | 146,156 |
2021-12-06 | $43.04 | $43.73 | $42.90 | $43.41 | $42.61 | 128,423 |
2021-12-03 | $43.11 | $43.13 | $42.32 | $42.58 | $41.80 | 125,776 |
2021-12-02 | $41.98 | $43.15 | $41.94 | $42.91 | $42.12 | 108,462 |
2021-12-01 | $42.84 | $43.30 | $41.74 | $41.76 | $41.00 | 109,354 |
2021-11-30 | $43.07 | $43.11 | $42.22 | $42.22 | $41.45 | 148,687 |
2021-11-29 | $44.02 | $44.02 | $43.23 | $43.42 | $42.62 | 144,279 |
2021-11-26 | $43.72 | $43.72 | $43.12 | $43.43 | $42.63 | 144,345 |
2021-11-24 | $44.63 | $44.82 | $44.61 | $44.70 | $43.88 | 104,584 |
2021-11-23 | $44.70 | $44.89 | $44.56 | $44.78 | $43.96 | 170,905 |
2021-11-22 | $44.50 | $45.09 | $44.46 | $44.73 | $43.83 | 127,129 |
2021-11-19 | $44.40 | $44.51 | $44.16 | $44.30 | $43.41 | 86,732 |
2021-11-18 | $44.90 | $44.93 | $44.39 | $44.64 | $43.74 | 79,241 |
2021-11-17 | $44.92 | $44.92 | $44.57 | $44.74 | $43.84 | 123,576 |
2021-11-16 | $45.18 | $45.33 | $45.05 | $45.05 | $44.15 | 155,871 |
2021-11-15 | $45.16 | $45.22 | $45.04 | $45.13 | $44.22 | 167,270 |
2021-11-12 | $44.94 | $45.08 | $44.85 | $45.02 | $44.12 | 105,506 |
2021-11-11 | $44.74 | $44.91 | $44.54 | $44.83 | $43.93 | 80,382 |
2021-11-10 | $44.71 | $44.91 | $44.47 | $44.57 | $43.68 | 112,589 |
2021-11-09 | $44.78 | $44.84 | $44.55 | $44.73 | $43.83 | 161,483 |
2021-11-08 | $45.04 | $45.09 | $44.69 | $44.75 | $43.85 | 87,638 |
2021-11-05 | $44.58 | $45.02 | $44.58 | $44.77 | $43.87 | 89,486 |
2021-11-04 | $44.70 | $44.76 | $44.11 | $44.27 | $43.38 | 121,893 |
2021-11-03 | $44.02 | $44.78 | $44.01 | $44.63 | $43.73 | 155,812 |
2021-11-02 | $44.07 | $44.13 | $43.90 | $44.08 | $43.20 | 131,913 |
2021-11-01 | $43.47 | $44.09 | $43.47 | $44.06 | $43.18 | 220,272 |
2021-10-29 | $43.38 | $43.58 | $43.14 | $43.25 | $42.38 | 93,746 |
2021-10-28 | $42.94 | $43.42 | $42.94 | $43.42 | $42.55 | 107,971 |
2021-10-27 | $43.55 | $43.63 | $42.76 | $42.76 | $41.90 | 187,052 |
2021-10-26 | $44.06 | $44.07 | $43.71 | $43.71 | $42.83 | 160,511 |
2021-10-25 | $43.99 | $44.17 | $43.81 | $44.02 | $43.14 | 154,192 |
2021-10-22 | $43.87 | $44.10 | $43.72 | $43.92 | $42.97 | 111,899 |
2021-10-21 | $43.83 | $43.88 | $43.53 | $43.79 | $42.84 | 130,992 |
2021-10-20 | $43.40 | $43.93 | $43.34 | $43.93 | $42.98 | 107,777 |
2021-10-19 | $43.54 | $43.54 | $43.23 | $43.42 | $42.48 | 143,438 |
2021-10-18 | $43.13 | $43.48 | $43.06 | $43.35 | $42.41 | 143,935 |
2021-10-15 | $43.55 | $43.73 | $43.27 | $43.27 | $42.33 | 215,908 |
2021-10-14 | $42.97 | $43.29 | $42.85 | $43.24 | $42.31 | 87,973 |
2021-10-13 | $42.55 | $42.69 | $42.14 | $42.66 | $41.74 | 115,336 |
2021-10-12 | $42.52 | $42.77 | $42.46 | $42.53 | $41.61 | 88,738 |
2021-10-11 | $42.78 | $43.03 | $42.48 | $42.48 | $41.56 | 74,934 |
2021-10-08 | $42.83 | $42.95 | $42.63 | $42.63 | $41.71 | 70,266 |
2021-10-07 | $42.56 | $43.02 | $42.56 | $42.74 | $41.82 | 100,189 |
2021-10-06 | $41.99 | $42.35 | $41.57 | $42.31 | $41.40 | 108,981 |
2021-10-05 | $42.39 | $42.63 | $42.06 | $42.38 | $41.46 | 148,647 |
2021-10-04 | $42.08 | $42.53 | $41.99 | $42.17 | $41.26 | 173,048 |
2021-10-01 | $41.70 | $42.38 | $41.35 | $42.08 | $41.17 | 148,127 |
2021-09-30 | $42.39 | $42.39 | $41.45 | $41.45 | $40.55 | 220,120 |
2021-09-29 | $42.23 | $42.41 | $41.95 | $42.23 | $41.32 | 124,915 |
2021-09-28 | $42.45 | $42.61 | $42.00 | $42.00 | $41.09 | 297,403 |
2021-09-27 | $42.05 | $42.73 | $42.05 | $42.48 | $41.56 | 103,703 |
2021-09-24 | $41.72 | $42.10 | $41.72 | $41.89 | $40.98 | 128,161 |
2021-09-23 | $41.62 | $42.24 | $41.62 | $42.01 | $40.99 | 79,382 |
2021-09-22 | $41.08 | $41.66 | $41.08 | $41.34 | $40.34 | 105,781 |
2021-09-21 | $41.28 | $41.30 | $40.69 | $40.85 | $39.86 | 148,868 |
2021-09-20 | $40.88 | $41.06 | $40.46 | $41.00 | $40.00 | 187,119 |
2021-09-17 | $41.93 | $42.06 | $41.54 | $41.58 | $40.57 | 130,090 |
2021-09-16 | $42.20 | $42.28 | $41.86 | $41.95 | $40.93 | 118,302 |
2021-09-15 | $41.68 | $42.26 | $41.63 | $42.23 | $41.20 | 132,219 |
2021-09-14 | $42.29 | $42.29 | $41.54 | $41.67 | $40.66 | 109,622 |
2021-09-13 | $42.19 | $42.28 | $41.95 | $42.14 | $41.12 | 107,772 |
2021-09-10 | $42.50 | $42.50 | $41.81 | $41.85 | $40.83 | 89,287 |
2021-09-09 | $42.36 | $42.69 | $42.27 | $42.27 | $41.24 | 84,447 |
2021-09-08 | $42.38 | $42.60 | $42.27 | $42.42 | $41.39 | 120,286 |
2021-09-07 | $42.97 | $42.97 | $42.44 | $42.44 | $41.41 | 110,686 |
2021-09-03 | $43.18 | $43.18 | $42.93 | $43.02 | $41.97 | 87,786 |
2021-09-02 | $42.97 | $43.24 | $42.92 | $43.23 | $42.18 | 171,136 |
2021-09-01 | $42.93 | $43.00 | $42.51 | $42.85 | $41.81 | 114,448 |
2021-08-31 | $42.81 | $42.93 | $42.67 | $42.81 | $41.77 | 145,948 |
2021-08-30 | $43.11 | $43.13 | $42.78 | $42.82 | $41.78 | 107,033 |
2021-08-27 | $42.35 | $43.06 | $42.35 | $42.96 | $41.92 | 224,951 |
2021-08-26 | $42.66 | $42.66 | $42.25 | $42.28 | $41.25 | 137,681 |
2021-08-25 | $42.36 | $42.82 | $42.27 | $42.58 | $41.55 | 153,646 |
2021-08-24 | $42.28 | $42.48 | $42.16 | $42.41 | $41.28 | 95,226 |
2021-08-23 | $42.14 | $42.22 | $42.02 | $42.14 | $41.02 | 192,232 |
2021-08-20 | $41.44 | $41.94 | $41.33 | $41.91 | $40.80 | 83,181 |
2021-08-19 | $41.44 | $41.82 | $41.20 | $41.43 | $40.33 | 99,072 |
2021-08-18 | $42.19 | $42.41 | $41.84 | $41.84 | $40.73 | 146,260 |
2021-08-17 | $42.50 | $42.55 | $41.92 | $42.28 | $41.16 | 156,466 |
2021-08-16 | $42.68 | $42.90 | $42.43 | $42.77 | $41.63 | 134,372 |
2021-08-13 | $43.01 | $43.02 | $42.81 | $42.90 | $41.76 | 89,345 |
2021-08-12 | $43.02 | $43.10 | $42.69 | $42.95 | $41.81 | 97,363 |
2021-08-11 | $42.65 | $43.03 | $42.43 | $42.99 | $41.85 | 98,665 |
2021-08-10 | $42.20 | $42.62 | $42.08 | $42.49 | $41.36 | 81,717 |
2021-08-09 | $42.23 | $42.31 | $41.98 | $42.17 | $41.05 | 325,667 |
2021-08-06 | $42.16 | $42.51 | $42.15 | $42.33 | $41.20 | 185,101 |
2021-08-05 | $41.65 | $41.96 | $41.65 | $41.94 | $40.82 | 204,858 |
2021-08-04 | $41.81 | $41.93 | $41.46 | $41.46 | $40.36 | 165,613 |
2021-08-03 | $41.77 | $42.05 | $41.25 | $42.00 | $40.88 | 401,554 |
2021-08-02 | $42.01 | $42.53 | $41.62 | $41.62 | $40.51 | 864,666 |
2021-07-30 | $41.90 | $42.27 | $41.77 | $41.85 | $40.74 | 231,359 |
2021-07-29 | $41.91 | $42.26 | $41.81 | $42.05 | $40.93 | 105,785 |
2021-07-28 | $41.64 | $41.86 | $41.16 | $41.62 | $40.51 | 174,102 |
2021-07-27 | $41.38 | $41.63 | $41.07 | $41.52 | $40.42 | 128,950 |
2021-07-26 | $41.41 | $41.78 | $41.41 | $41.58 | $40.47 | 143,363 |
2021-07-23 | $41.35 | $41.50 | $41.12 | $41.49 | $40.34 | 146,130 |
2021-07-22 | $41.45 | $41.45 | $40.90 | $41.08 | $39.94 | 102,374 |
2021-07-21 | $41.35 | $41.79 | $41.35 | $41.47 | $40.32 | 191,448 |
2021-07-20 | $40.21 | $41.31 | $40.21 | $41.08 | $39.94 | 232,005 |
2021-07-19 | $40.34 | $40.40 | $39.81 | $40.05 | $38.94 | 385,566 |
2021-07-16 | $41.73 | $41.73 | $40.98 | $41.01 | $39.88 | 83,157 |
2021-07-15 | $41.26 | $41.66 | $41.25 | $41.55 | $40.40 | 92,337 |
2021-07-14 | $41.73 | $42.05 | $41.43 | $41.52 | $40.37 | 149,628 |
2021-07-13 | $42.13 | $42.20 | $41.58 | $41.62 | $40.47 | 182,548 |
2021-07-12 | $41.96 | $42.30 | $41.80 | $42.30 | $41.13 | 110,163 |
2021-07-09 | $41.66 | $42.17 | $41.66 | $42.17 | $41.00 | 180,227 |
2021-07-08 | $41.15 | $41.57 | $40.87 | $41.18 | $40.04 | 237,017 |
2021-07-07 | $41.50 | $41.84 | $41.34 | $41.75 | $40.60 | 157,932 |
2021-07-06 | $42.13 | $42.13 | $41.18 | $41.58 | $40.43 | 163,920 |
2021-07-02 | $42.38 | $42.38 | $42.05 | $42.20 | $41.03 | 435,579 |
2021-07-01 | $42.14 | $42.43 | $42.01 | $42.32 | $41.15 | 1,182,344 |
2021-06-30 | $41.71 | $41.98 | $41.70 | $41.95 | $40.79 | 323,775 |
2021-06-29 | $42.00 | $42.17 | $41.70 | $41.73 | $40.58 | 146,717 |
2021-06-28 | $42.38 | $42.38 | $41.66 | $41.81 | $40.65 | 237,137 |
2021-06-25 | $42.02 | $42.39 | $41.95 | $42.38 | $41.21 | 148,122 |
2021-06-24 | $41.77 | $41.96 | $41.53 | $41.93 | $40.77 | 119,104 |
2021-06-23 | $41.90 | $41.93 | $41.70 | $41.72 | $40.42 | 236,029 |
2021-06-22 | $41.91 | $41.93 | $41.54 | $41.78 | $40.48 | 207,145 |
2021-06-21 | $41.15 | $41.92 | $41.15 | $41.92 | $40.62 | 171,502 |
2021-06-18 | $41.35 | $41.41 | $40.83 | $40.83 | $39.56 | 139,770 |
2021-06-17 | $42.72 | $42.82 | $41.45 | $41.77 | $40.47 | 156,487 |
2021-06-16 | $43.05 | $43.06 | $42.60 | $42.76 | $41.43 | 142,031 |
2021-06-15 | $43.01 | $43.24 | $42.77 | $43.12 | $41.78 | 118,104 |
2021-06-14 | $43.43 | $43.50 | $42.82 | $42.99 | $41.65 | 127,080 |
2021-06-11 | $43.34 | $43.46 | $43.23 | $43.44 | $42.09 | 91,034 |
2021-06-10 | $43.63 | $43.70 | $43.16 | $43.19 | $41.85 | 161,882 |
2021-06-09 | $43.68 | $43.68 | $43.37 | $43.38 | $42.03 | 120,397 |
2021-06-08 | $43.40 | $43.72 | $43.07 | $43.68 | $42.32 | 163,988 |
2021-06-07 | $43.39 | $43.56 | $43.23 | $43.33 | $41.98 | 253,223 |
2021-06-04 | $43.46 | $43.47 | $43.08 | $43.38 | $42.03 | 223,849 |
2021-06-03 | $43.15 | $43.30 | $42.90 | $43.29 | $41.94 | 210,146 |
2021-06-02 | $43.61 | $43.61 | $43.19 | $43.31 | $41.96 | 782,617 |
2021-06-01 | $43.34 | $43.48 | $43.21 | $43.48 | $42.13 | 532,591 |
2021-05-28 | $43.08 | $43.08 | $42.66 | $42.95 | $41.61 | 267,163 |
2021-05-27 | $42.91 | $43.07 | $42.80 | $42.90 | $41.57 | 141,072 |
2021-05-26 | $42.31 | $42.66 | $42.30 | $42.61 | $41.28 | 178,758 |
2021-05-25 | $42.84 | $42.92 | $42.18 | $42.23 | $40.92 | 168,197 |
2021-05-24 | $42.76 | $42.82 | $42.51 | $42.72 | $41.39 | 323,746 |
2021-05-21 | $42.74 | $42.97 | $42.49 | $42.67 | $41.28 | 105,462 |
2021-05-20 | $42.48 | $42.62 | $42.18 | $42.49 | $41.11 | 150,074 |
2021-05-19 | $42.19 | $42.39 | $41.71 | $42.38 | $41.00 | 206,724 |
2021-05-18 | $43.20 | $43.26 | $42.72 | $42.72 | $41.33 | 96,002 |
2021-05-17 | $43.15 | $43.29 | $42.84 | $43.22 | $41.81 | 96,072 |
2021-05-14 | $42.96 | $43.32 | $42.82 | $43.26 | $41.85 | 194,649 |
2021-05-13 | $41.79 | $42.83 | $41.72 | $42.67 | $41.28 | 210,147 |
2021-05-12 | $42.87 | $42.99 | $41.72 | $41.76 | $40.40 | 270,195 |
2021-05-11 | $42.84 | $43.22 | $42.55 | $42.93 | $41.53 | 150,835 |
2021-05-10 | $43.70 | $44.07 | $43.40 | $43.41 | $42.00 | 147,535 |
2021-05-07 | $43.06 | $43.56 | $42.91 | $43.56 | $42.14 | 121,615 |
2021-05-06 | $42.86 | $43.20 | $42.54 | $43.15 | $41.74 | 136,755 |
2021-05-05 | $42.82 | $42.87 | $42.69 | $42.81 | $41.42 | 140,497 |
2021-05-04 | $42.36 | $42.71 | $42.16 | $42.67 | $41.28 | 167,419 |
2021-05-03 | $42.31 | $42.76 | $42.20 | $42.42 | $41.04 | 186,978 |
2021-04-30 | $42.34 | $42.42 | $41.99 | $42.08 | $40.71 | 154,720 |
2021-04-29 | $42.57 | $42.72 | $42.26 | $42.56 | $41.17 | 156,669 |
2021-04-28 | $42.34 | $42.39 | $42.18 | $42.22 | $40.84 | 178,568 |
2021-04-27 | $42.25 | $42.32 | $42.01 | $42.27 | $40.89 | 152,468 |
2021-04-26 | $42.27 | $42.44 | $42.10 | $42.17 | $40.80 | 177,738 |
2021-04-23 | $41.64 | $42.23 | $41.63 | $42.10 | $40.69 | 126,385 |
2021-04-22 | $41.99 | $41.99 | $41.44 | $41.52 | $40.13 | 203,292 |
2021-04-21 | $41.24 | $41.89 | $41.18 | $41.88 | $40.48 | 388,773 |
2021-04-20 | $41.74 | $41.81 | $41.07 | $41.30 | $39.92 | 405,893 |
2021-04-19 | $41.87 | $41.97 | $41.56 | $41.77 | $40.38 | 208,616 |
2021-04-16 | $41.79 | $41.99 | $41.73 | $41.87 | $40.47 | 285,133 |
2021-04-15 | $41.58 | $41.61 | $41.26 | $41.57 | $40.18 | 161,393 |
2021-04-14 | $41.18 | $41.65 | $41.18 | $41.38 | $40.00 | 265,324 |
2021-04-13 | $41.41 | $41.41 | $40.92 | $41.11 | $39.74 | 233,428 |
2021-04-12 | $41.18 | $41.46 | $41.18 | $41.40 | $40.02 | 158,140 |
2021-04-09 | $41.12 | $41.19 | $40.95 | $41.10 | $39.73 | 179,050 |
2021-04-08 | $41.09 | $41.09 | $40.64 | $40.98 | $39.61 | 176,449 |
2021-04-07 | $41.24 | $41.31 | $40.91 | $41.02 | $39.65 | 144,509 |
2021-04-06 | $41.18 | $41.40 | $41.12 | $41.21 | $39.83 | 148,682 |
2021-04-05 | $41.22 | $41.33 | $41.00 | $41.16 | $39.79 | 194,549 |
2021-04-01 | $40.54 | $40.98 | $40.37 | $40.98 | $39.61 | 166,406 |
2021-03-31 | $40.66 | $40.76 | $40.35 | $40.42 | $39.07 | 199,308 |
2021-03-30 | $40.36 | $40.68 | $40.25 | $40.58 | $39.23 | 140,633 |
2021-03-29 | $40.47 | $40.84 | $40.17 | $40.28 | $38.94 | 193,350 |
2021-03-26 | $40.21 | $40.73 | $40.13 | $40.72 | $39.36 | 178,520 |
2021-03-25 | $38.93 | $40.09 | $38.78 | $39.94 | $38.61 | 209,849 |
2021-03-24 | $39.52 | $40.00 | $39.17 | $39.17 | $37.80 | 609,088 |
2021-03-23 | $39.94 | $40.08 | $39.10 | $39.25 | $37.88 | 262,600 |
2021-03-22 | $40.56 | $40.56 | $39.98 | $40.17 | $38.77 | 154,955 |
2021-03-19 | $40.57 | $40.89 | $40.22 | $40.57 | $39.15 | 143,002 |
2021-03-18 | $40.98 | $41.47 | $40.55 | $40.62 | $39.20 | 231,741 |
2021-03-17 | $40.78 | $40.99 | $40.54 | $40.99 | $39.56 | 114,945 |
2021-03-16 | $41.18 | $41.18 | $40.70 | $40.86 | $39.43 | 175,411 |
2021-03-15 | $40.99 | $41.27 | $40.68 | $41.24 | $39.80 | 282,543 |
2021-03-12 | $40.53 | $40.91 | $40.53 | $40.87 | $39.44 | 218,202 |
2021-03-11 | $40.44 | $40.71 | $40.22 | $40.50 | $39.08 | 203,517 |
2021-03-10 | $39.72 | $40.39 | $39.68 | $40.30 | $38.89 | 273,633 |
2021-03-09 | $40.04 | $40.04 | $39.55 | $39.59 | $38.21 | 201,464 |
2021-03-08 | $39.32 | $40.19 | $39.31 | $39.80 | $38.41 | 317,137 |
2021-03-05 | $38.56 | $39.23 | $37.93 | $39.16 | $37.79 | 222,943 |
2021-03-04 | $38.53 | $38.82 | $37.59 | $38.11 | $36.78 | 369,939 |
2021-03-03 | $38.49 | $39.03 | $38.42 | $38.56 | $37.21 | 295,692 |
2021-03-02 | $38.66 | $38.71 | $38.31 | $38.36 | $37.02 | 224,025 |
2021-03-01 | $38.41 | $38.93 | $38.41 | $38.71 | $37.36 | 285,843 |
2021-02-26 | $38.23 | $38.26 | $37.58 | $37.73 | $36.41 | 184,090 |
2021-02-25 | $39.12 | $39.24 | $38.16 | $38.23 | $36.89 | 191,436 |
2021-02-24 | $38.51 | $39.20 | $38.51 | $39.16 | $37.79 | 161,553 |
2021-02-23 | $38.08 | $38.59 | $37.75 | $38.45 | $37.11 | 216,650 |
2021-02-22 | $37.98 | $38.41 | $37.95 | $38.24 | $36.90 | 183,144 |
2021-02-19 | $37.65 | $38.06 | $37.65 | $37.99 | $36.65 | 253,671 |
2021-02-18 | $37.64 | $37.75 | $37.38 | $37.49 | $36.17 | 213,009 |
2021-02-17 | $37.85 | $38.00 | $37.66 | $37.85 | $36.51 | 284,739 |
2021-02-16 | $38.10 | $38.18 | $37.90 | $37.95 | $36.61 | 290,129 |
2021-02-12 | $37.68 | $37.97 | $37.68 | $37.91 | $36.57 | 181,275 |
2021-02-11 | $37.96 | $38.06 | $37.46 | $37.84 | $36.50 | 191,570 |
2021-02-10 | $37.90 | $37.98 | $37.55 | $37.75 | $36.42 | 233,082 |
2021-02-09 | $37.50 | $37.83 | $37.42 | $37.74 | $36.41 | 561,103 |
2021-02-08 | $37.24 | $37.56 | $37.16 | $37.53 | $36.20 | 193,069 |
2021-02-05 | $37.05 | $37.11 | $36.85 | $37.01 | $35.70 | 164,920 |
2021-02-04 | $36.46 | $36.87 | $36.46 | $36.81 | $35.51 | 231,009 |
2021-02-03 | $36.25 | $36.46 | $36.11 | $36.44 | $35.15 | 197,374 |
2021-02-02 | $36.18 | $36.39 | $35.99 | $36.23 | $34.95 | 254,642 |
2021-02-01 | $35.53 | $35.97 | $35.31 | $35.88 | $34.61 | 317,163 |
2021-01-29 | $35.91 | $35.99 | $35.16 | $35.23 | $33.99 | 238,148 |
2021-01-28 | $36.01 | $36.30 | $35.96 | $35.96 | $34.69 | 285,238 |
2021-01-27 | $35.98 | $36.22 | $35.65 | $35.82 | $34.55 | 502,238 |
2021-01-26 | $36.87 | $36.88 | $36.41 | $36.45 | $35.16 | 450,484 |
2021-01-25 | $36.62 | $36.97 | $36.36 | $36.67 | $35.37 | 302,499 |
2021-01-22 | $36.28 | $36.71 | $36.26 | $36.65 | $35.35 | 237,458 |
2021-01-21 | $36.87 | $37.00 | $36.56 | $36.60 | $35.30 | 252,558 |
2021-01-20 | $36.78 | $36.95 | $36.67 | $36.89 | $35.58 | 238,116 |
2021-01-19 | $36.80 | $36.80 | $36.50 | $36.71 | $35.40 | 349,263 |
2021-01-15 | $36.33 | $36.66 | $36.08 | $36.50 | $35.20 | 286,039 |
2021-01-14 | $36.63 | $36.91 | $36.59 | $36.73 | $35.42 | 227,705 |
2021-01-13 | $36.66 | $36.72 | $36.39 | $36.44 | $35.14 | 210,442 |
2021-01-12 | $36.28 | $36.72 | $36.27 | $36.72 | $35.41 | 245,727 |
2021-01-11 | $35.76 | $36.25 | $35.76 | $36.20 | $34.91 | 321,798 |
2021-01-08 | $36.41 | $36.44 | $35.74 | $36.11 | $34.82 | 774,466 |
2021-01-07 | $36.33 | $36.47 | $36.19 | $36.28 | $34.99 | 351,686 |
2021-01-06 | $35.01 | $36.40 | $35.01 | $36.20 | $34.91 | 603,077 |
2021-01-05 | $34.33 | $34.97 | $34.33 | $34.75 | $33.51 | 482,432 |
2021-01-04 | $34.99 | $35.05 | $34.17 | $34.36 | $33.14 | 1,435,973 |
2020-12-31 | $34.66 | $34.91 | $34.47 | $34.81 | $33.57 | 469,247 |
2020-12-30 | $34.47 | $34.86 | $34.47 | $34.68 | $33.45 | 190,881 |
2020-12-29 | $34.86 | $34.92 | $34.27 | $34.39 | $33.17 | 211,969 |
2020-12-28 | $34.95 | $35.08 | $34.72 | $34.77 | $33.53 | 296,718 |
2020-12-24 | $34.84 | $34.87 | $34.49 | $34.72 | $33.48 | 133,884 |
2020-12-23 | $34.51 | $34.85 | $34.51 | $34.67 | $33.44 | 411,047 |
2020-12-22 | $34.37 | $34.49 | $34.22 | $34.36 | $33.14 | 257,880 |
2020-12-21 | $34.09 | $34.37 | $33.85 | $34.33 | $33.11 | 727,450 |
2020-12-18 | $35.07 | $35.18 | $34.58 | $34.76 | $33.31 | 378,719 |
2020-12-17 | $35.06 | $35.08 | $34.84 | $35.03 | $33.57 | 259,339 |
2020-12-16 | $35.05 | $35.07 | $34.76 | $34.89 | $33.43 | 288,655 |
2020-12-15 | $34.54 | $34.99 | $34.41 | $34.98 | $33.52 | 379,373 |
2020-12-14 | $34.94 | $34.99 | $34.30 | $34.30 | $32.87 | 229,664 |
2020-12-11 | $34.39 | $34.73 | $34.36 | $34.56 | $33.12 | 442,476 |
2020-12-10 | $34.38 | $34.71 | $34.35 | $34.66 | $33.21 | 276,574 |
2020-12-09 | $34.79 | $34.86 | $34.42 | $34.60 | $33.16 | 267,729 |
2020-12-08 | $34.32 | $34.68 | $34.32 | $34.59 | $33.15 | 312,870 |
2020-12-07 | $34.71 | $34.71 | $34.43 | $34.54 | $33.10 | 248,988 |
2020-12-04 | $34.31 | $34.77 | $34.31 | $34.77 | $33.32 | 246,361 |
2020-12-03 | $34.01 | $34.36 | $33.98 | $34.13 | $32.71 | 257,316 |
2020-12-02 | $33.82 | $34.04 | $33.80 | $33.95 | $32.53 | 417,959 |
2020-12-01 | $33.96 | $34.19 | $33.80 | $33.93 | $32.51 | 1,493,216 |
2020-11-30 | $34.03 | $34.03 | $33.46 | $33.53 | $32.13 | 522,358 |
2020-11-27 | $34.41 | $34.41 | $34.03 | $34.14 | $32.72 | 84,572 |
2020-11-25 | $34.50 | $34.50 | $34.11 | $34.29 | $32.86 | 360,925 |
2020-11-24 | $34.19 | $34.69 | $34.17 | $34.63 | $33.18 | 268,202 |
2020-11-23 | $33.43 | $33.94 | $33.43 | $33.77 | $32.36 | 346,039 |
2020-11-20 | $33.21 | $33.32 | $33.08 | $33.20 | $31.76 | 203,638 |
2020-11-19 | $33.09 | $33.34 | $32.91 | $33.31 | $31.87 | 201,099 |
2020-11-18 | $33.79 | $33.90 | $33.18 | $33.18 | $31.74 | 265,624 |
2020-11-17 | $33.34 | $33.79 | $33.11 | $33.65 | $32.19 | 406,500 |
2020-11-16 | $33.52 | $33.71 | $33.25 | $33.68 | $32.22 | 188,534 |
2020-11-13 | $32.25 | $32.94 | $32.25 | $32.86 | $31.44 | 191,077 |
2020-11-12 | $32.41 | $32.41 | $31.74 | $32.01 | $30.62 | 235,452 |
2020-11-11 | $33.03 | $33.03 | $32.49 | $32.67 | $31.26 | 251,358 |
2020-11-10 | $32.35 | $32.94 | $32.28 | $32.87 | $31.45 | 344,598 |
2020-11-09 | $32.25 | $33.37 | $32.21 | $32.27 | $30.87 | 442,073 |
2020-11-06 | $31.10 | $31.20 | $30.69 | $30.74 | $29.41 | 234,752 |
2020-11-05 | $30.63 | $31.20 | $30.63 | $31.00 | $29.66 | 348,947 |
2020-11-04 | $30.53 | $30.94 | $30.15 | $30.35 | $29.04 | 385,154 |
2020-11-03 | $30.62 | $31.00 | $30.54 | $30.82 | $29.49 | 342,625 |
2020-11-02 | $29.81 | $30.24 | $29.66 | $30.20 | $28.89 | 306,743 |
2020-10-30 | $29.41 | $29.59 | $29.07 | $29.44 | $28.17 | 357,159 |
2020-10-29 | $29.07 | $29.67 | $28.86 | $29.48 | $28.20 | 401,755 |
2020-10-28 | $29.45 | $29.69 | $29.13 | $29.13 | $27.87 | 526,031 |
2020-10-27 | $30.56 | $30.56 | $30.00 | $30.00 | $28.70 | 287,361 |
2020-10-26 | $30.85 | $30.86 | $30.28 | $30.58 | $29.19 | 266,961 |
2020-10-23 | $31.23 | $31.37 | $30.98 | $31.25 | $29.83 | 252,160 |
2020-10-22 | $30.62 | $31.09 | $30.58 | $31.05 | $29.64 | 368,584 |
2020-10-21 | $30.57 | $30.75 | $30.52 | $30.56 | $29.17 | 319,882 |
2020-10-20 | $30.59 | $30.88 | $30.51 | $30.57 | $29.18 | 360,475 |
2020-10-19 | $30.84 | $30.96 | $30.34 | $30.36 | $28.98 | 433,484 |
2020-10-16 | $30.88 | $31.02 | $30.71 | $30.77 | $29.37 | 471,813 |
2020-10-15 | $30.28 | $30.92 | $30.26 | $30.89 | $29.48 | 431,299 |
2020-10-14 | $30.70 | $30.94 | $30.58 | $30.62 | $29.23 | 377,270 |
2020-10-13 | $30.90 | $31.00 | $30.59 | $30.65 | $29.25 | 334,950 |
2020-10-12 | $30.93 | $31.13 | $30.84 | $31.05 | $29.64 | 297,173 |
2020-10-09 | $31.11 | $31.20 | $30.79 | $30.87 | $29.46 | 304,277 |
2020-10-08 | $30.63 | $30.94 | $30.61 | $30.92 | $29.51 | 569,099 |
2020-10-07 | $30.22 | $30.56 | $30.22 | $30.41 | $29.03 | 448,371 |
2020-10-06 | $30.28 | $30.71 | $29.94 | $29.98 | $28.62 | 548,214 |
2020-10-05 | $29.76 | $30.15 | $29.76 | $30.10 | $28.73 | 528,301 |
2020-10-02 | $28.62 | $29.63 | $28.62 | $29.51 | $28.17 | 496,644 |
2020-10-01 | $29.01 | $29.22 | $28.83 | $29.07 | $27.75 | 299,039 |
2020-09-30 | $28.86 | $29.24 | $28.74 | $28.92 | $27.60 | 469,215 |
2020-09-29 | $29.02 | $29.05 | $28.59 | $28.82 | $27.51 | 554,040 |
2020-09-28 | $28.78 | $29.18 | $28.78 | $29.04 | $27.72 | 330,346 |
2020-09-25 | $28.00 | $28.55 | $27.89 | $28.46 | $27.16 | 259,516 |
2020-09-24 | $27.98 | $28.50 | $27.71 | $28.10 | $26.82 | 546,213 |
2020-09-23 | $28.72 | $28.91 | $28.00 | $28.00 | $26.73 | 276,427 |
2020-09-22 | $28.68 | $28.96 | $28.51 | $28.66 | $27.36 | 344,941 |
2020-09-21 | $29.01 | $29.01 | $28.40 | $28.66 | $27.30 | 352,689 |
2020-09-18 | $29.97 | $29.99 | $29.43 | $29.51 | $28.11 | 230,401 |
2020-09-17 | $29.61 | $30.00 | $29.47 | $29.93 | $28.51 | 298,562 |
2020-09-16 | $29.92 | $30.34 | $29.81 | $30.02 | $28.60 | 292,455 |
2020-09-15 | $30.02 | $30.09 | $29.76 | $29.82 | $28.41 | 374,033 |
2020-09-14 | $29.61 | $29.97 | $29.53 | $29.88 | $28.47 | 233,873 |
2020-09-11 | $29.38 | $29.46 | $29.12 | $29.38 | $27.99 | 302,276 |
2020-09-10 | $29.75 | $29.89 | $29.24 | $29.24 | $27.86 | 406,681 |
2020-09-09 | $29.60 | $29.86 | $29.46 | $29.68 | $28.27 | 332,417 |
2020-09-08 | $29.85 | $29.85 | $29.38 | $29.40 | $28.01 | 253,227 |
2020-09-04 | $30.44 | $30.52 | $29.72 | $30.10 | $28.67 | 296,691 |
2020-09-03 | $30.58 | $30.90 | $29.93 | $30.09 | $28.67 | 323,962 |
2020-09-02 | $30.25 | $30.70 | $30.14 | $30.62 | $29.17 | 309,489 |
2020-09-01 | $29.99 | $30.19 | $29.75 | $30.18 | $28.75 | 401,901 |
2020-08-31 | $30.39 | $30.39 | $30.07 | $30.08 | $28.66 | 252,659 |
2020-08-28 | $30.40 | $30.44 | $30.15 | $30.43 | $28.99 | 267,022 |
2020-08-27 | $30.10 | $30.47 | $30.10 | $30.27 | $28.84 | 400,364 |
2020-08-26 | $30.23 | $30.23 | $29.98 | $30.00 | $28.58 | 283,576 |
2020-08-25 | $30.53 | $30.57 | $30.10 | $30.27 | $28.84 | 371,007 |
2020-08-24 | $30.03 | $30.46 | $29.90 | $30.44 | $28.93 | 478,922 |
2020-08-21 | $29.87 | $29.99 | $29.71 | $29.85 | $28.37 | 466,449 |
2020-08-20 | $29.97 | $30.15 | $29.82 | $29.97 | $28.48 | 246,387 |
2020-08-19 | $30.39 | $30.52 | $30.15 | $30.21 | $28.71 | 220,250 |
2020-08-18 | $30.60 | $30.62 | $30.29 | $30.32 | $28.82 | 372,400 |
2020-08-17 | $30.75 | $30.75 | $30.53 | $30.63 | $29.11 | 376,944 |
2020-08-14 | $30.49 | $30.89 | $30.49 | $30.70 | $29.18 | 227,265 |
2020-08-13 | $30.75 | $30.91 | $30.56 | $30.61 | $29.09 | 294,089 |
2020-08-12 | $31.13 | $31.19 | $30.70 | $30.91 | $29.38 | 344,705 |
2020-08-11 | $31.12 | $31.46 | $30.77 | $30.85 | $29.32 | 652,633 |
2020-08-10 | $30.45 | $30.93 | $30.45 | $30.84 | $29.31 | 277,422 |
2020-08-07 | $29.79 | $30.42 | $29.76 | $30.41 | $28.90 | 240,002 |
2020-08-06 | $29.90 | $30.09 | $29.80 | $29.90 | $28.42 | 314,934 |
2020-08-05 | $29.94 | $30.08 | $29.79 | $29.96 | $28.48 | 411,977 |
2020-08-04 | $29.50 | $29.76 | $29.49 | $29.70 | $28.23 | 239,443 |
2020-08-03 | $29.61 | $29.69 | $29.35 | $29.59 | $28.12 | 215,316 |
2020-07-31 | $29.51 | $29.51 | $28.98 | $29.41 | $27.95 | 655,690 |
2020-07-30 | $29.50 | $29.64 | $29.20 | $29.55 | $28.09 | 254,466 |
2020-07-29 | $29.37 | $29.91 | $29.37 | $29.90 | $28.42 | 410,964 |
2020-07-28 | $29.23 | $29.43 | $29.18 | $29.21 | $27.76 | 302,304 |
2020-07-27 | $29.35 | $29.41 | $29.07 | $29.41 | $27.90 | 284,752 |
2020-07-24 | $29.50 | $29.66 | $29.31 | $29.35 | $27.85 | 390,054 |
2020-07-23 | $29.52 | $29.86 | $29.45 | $29.63 | $28.11 | 331,686 |
2020-07-22 | $29.08 | $29.51 | $29.01 | $29.51 | $28.00 | 511,057 |
2020-07-21 | $28.94 | $29.38 | $28.87 | $29.22 | $27.72 | 359,764 |
2020-07-20 | $29.00 | $29.04 | $28.65 | $28.72 | $27.25 | 275,982 |
2020-07-17 | $29.18 | $29.34 | $28.96 | $29.06 | $27.57 | 313,753 |
2020-07-16 | $28.99 | $29.30 | $28.84 | $29.08 | $27.59 | 457,351 |
2020-07-15 | $28.87 | $29.20 | $28.73 | $29.09 | $27.60 | 460,370 |
2020-07-14 | $27.91 | $28.33 | $27.75 | $28.33 | $26.88 | 924,183 |
2020-07-13 | $28.17 | $28.50 | $27.86 | $27.95 | $26.52 | 669,479 |
2020-07-10 | $27.31 | $27.97 | $27.31 | $27.97 | $26.54 | 364,400 |
2020-07-09 | $27.95 | $27.95 | $27.09 | $27.33 | $25.93 | 439,646 |
2020-07-08 | $27.90 | $28.13 | $27.66 | $27.96 | $26.53 | 510,792 |
2020-07-07 | $28.21 | $28.23 | $27.85 | $27.91 | $26.48 | 486,363 |
2020-07-06 | $28.77 | $28.90 | $28.32 | $28.47 | $27.01 | 553,083 |
2020-07-02 | $28.61 | $28.85 | $28.18 | $28.22 | $26.78 | 433,684 |
2020-07-01 | $28.37 | $28.62 | $28.04 | $28.12 | $26.68 | 711,102 |
2020-06-30 | $27.92 | $28.47 | $27.86 | $28.34 | $26.89 | 330,474 |
2020-06-29 | $27.56 | $28.05 | $27.35 | $27.98 | $26.55 | 543,015 |
2020-06-26 | $27.80 | $27.80 | $27.20 | $27.31 | $25.91 | 677,131 |
2020-06-25 | $27.49 | $27.96 | $27.30 | $27.94 | $26.51 | 1,238,072 |
2020-06-24 | $28.28 | $28.28 | $27.33 | $27.63 | $26.22 | 653,126 |
2020-06-23 | $29.03 | $29.06 | $28.55 | $28.56 | $27.10 | 386,311 |
2020-06-22 | $28.65 | $28.82 | $28.27 | $28.71 | $27.16 | 465,597 |
2020-06-19 | $29.57 | $29.57 | $28.59 | $28.78 | $27.23 | 730,856 |
2020-06-18 | $28.89 | $29.35 | $28.81 | $29.08 | $27.51 | 423,926 |
2020-06-17 | $29.70 | $29.70 | $29.12 | $29.15 | $27.58 | 1,234,456 |
2020-06-16 | $30.13 | $30.21 | $29.16 | $29.62 | $28.03 | 522,340 |
2020-06-15 | $27.76 | $29.21 | $27.62 | $29.02 | $27.46 | 456,372 |
2020-06-12 | $29.04 | $29.16 | $27.99 | $28.69 | $27.15 | 437,173 |
2020-06-11 | $28.87 | $29.08 | $27.90 | $27.98 | $26.47 | 969,414 |
2020-06-10 | $31.13 | $31.13 | $30.18 | $30.21 | $28.58 | 516,919 |
2020-06-09 | $31.56 | $31.56 | $30.97 | $31.19 | $29.51 | 692,793 |
2020-06-08 | $31.57 | $32.05 | $31.52 | $32.04 | $30.32 | 1,120,581 |
2020-06-05 | $31.21 | $31.64 | $31.03 | $31.09 | $29.42 | 962,473 |
2020-06-04 | $29.58 | $30.01 | $29.37 | $30.01 | $28.39 | 649,098 |
2020-06-03 | $29.17 | $29.86 | $29.17 | $29.76 | $28.16 | 558,851 |
2020-06-02 | $28.64 | $28.89 | $28.58 | $28.79 | $27.24 | 811,292 |
2020-06-01 | $28.11 | $28.60 | $27.99 | $28.45 | $26.92 | 375,379 |
2020-05-29 | $28.06 | $28.23 | $27.68 | $28.05 | $26.54 | 629,474 |
2020-05-28 | $28.95 | $28.95 | $28.17 | $28.25 | $26.73 | 1,092,256 |
2020-05-27 | $28.42 | $28.71 | $28.02 | $28.67 | $27.13 | 528,135 |
2020-05-26 | $27.65 | $28.07 | $27.65 | $27.84 | $26.34 | 709,685 |
2020-05-22 | $26.83 | $26.99 | $26.52 | $26.77 | $25.26 | 456,531 |
2020-05-21 | $26.80 | $27.06 | $26.65 | $26.82 | $25.30 | 554,298 |
2020-05-20 | $26.77 | $26.99 | $26.69 | $26.85 | $25.33 | 626,334 |
2020-05-19 | $26.74 | $26.85 | $26.27 | $26.27 | $24.78 | 521,059 |
2020-05-18 | $26.09 | $26.93 | $25.97 | $26.76 | $25.25 | 537,622 |
2020-05-15 | $24.89 | $25.17 | $24.62 | $25.08 | $23.66 | 716,956 |
2020-05-14 | $24.25 | $25.08 | $23.73 | $25.06 | $23.64 | 787,901 |
2020-05-13 | $25.47 | $25.47 | $24.51 | $24.70 | $23.30 | 1,327,785 |
2020-05-12 | $26.66 | $26.72 | $25.63 | $25.63 | $24.18 | 762,847 |
2020-05-11 | $26.71 | $26.83 | $26.28 | $26.56 | $25.06 | 416,978 |
2020-05-08 | $26.43 | $27.08 | $26.43 | $27.03 | $25.50 | 572,777 |
2020-05-07 | $25.94 | $26.48 | $25.94 | $26.03 | $24.56 | 632,499 |
2020-05-06 | $26.19 | $26.20 | $25.55 | $25.55 | $24.11 | 583,527 |
2020-05-05 | $26.37 | $26.65 | $25.97 | $26.01 | $24.54 | 452,894 |
2020-05-04 | $25.79 | $26.08 | $25.47 | $26.06 | $24.59 | 501,633 |
2020-05-01 | $26.53 | $26.54 | $25.88 | $26.13 | $24.65 | 608,934 |
2020-04-30 | $27.51 | $27.51 | $27.01 | $27.13 | $25.60 | 796,539 |
2020-04-29 | $27.72 | $28.23 | $27.57 | $28.03 | $26.45 | 646,909 |
2020-04-28 | $27.04 | $27.40 | $26.69 | $26.96 | $25.44 | 553,893 |
2020-04-27 | $25.62 | $26.55 | $25.53 | $26.43 | $24.94 | 596,712 |
2020-04-24 | $25.35 | $25.57 | $24.99 | $25.43 | $23.99 | 998,080 |
2020-04-23 | $25.06 | $25.52 | $25.01 | $25.09 | $23.67 | 759,592 |
2020-04-22 | $25.11 | $25.21 | $24.74 | $24.84 | $23.44 | 762,497 |
2020-04-21 | $24.56 | $24.98 | $24.42 | $24.64 | $23.25 | 707,650 |
2020-04-20 | $25.43 | $25.83 | $25.15 | $25.29 | $23.80 | 768,711 |
2020-04-17 | $25.72 | $26.07 | $25.57 | $25.93 | $24.40 | 1,310,511 |
2020-04-16 | $25.11 | $25.11 | $24.48 | $24.81 | $23.35 | 1,192,017 |
2020-04-15 | $25.35 | $25.37 | $24.85 | $25.04 | $23.57 | 1,289,147 |
2020-04-14 | $26.42 | $26.68 | $26.02 | $26.25 | $24.71 | 1,455,455 |
2020-04-13 | $26.73 | $26.87 | $25.54 | $25.84 | $24.32 | 1,010,105 |
2020-04-09 | $26.30 | $27.23 | $26.30 | $26.75 | $25.18 | 1,339,085 |
2020-04-08 | $24.83 | $25.86 | $24.61 | $25.74 | $24.23 | 996,323 |
2020-04-07 | $25.07 | $25.71 | $24.46 | $24.50 | $23.06 | 1,040,594 |
2020-04-06 | $23.22 | $24.20 | $23.22 | $24.06 | $22.64 | 747,781 |
2020-04-03 | $22.83 | $23.01 | $22.05 | $22.29 | $20.98 | 751,796 |
2020-04-02 | $22.63 | $23.61 | $22.41 | $22.93 | $21.58 | 858,240 |
2020-04-01 | $23.10 | $23.19 | $22.52 | $22.75 | $21.41 | 921,097 |
2020-03-31 | $24.61 | $24.65 | $23.90 | $24.16 | $22.74 | 1,322,512 |
2020-03-30 | $24.31 | $24.69 | $23.63 | $24.66 | $23.21 | 1,017,684 |
2020-03-27 | $24.20 | $24.93 | $23.67 | $24.22 | $22.80 | 1,783,996 |
2020-03-26 | $23.80 | $25.11 | $23.75 | $24.92 | $23.45 | 1,538,977 |
2020-03-25 | $22.86 | $24.59 | $22.33 | $23.58 | $22.19 | 1,466,312 |
2020-03-24 | $21.47 | $22.76 | $21.47 | $22.70 | $21.36 | 1,541,522 |
2020-03-23 | $21.44 | $21.44 | $20.07 | $20.48 | $19.17 | 1,914,909 |
2020-03-20 | $22.86 | $23.18 | $21.41 | $21.49 | $20.12 | 981,014 |
2020-03-19 | $22.00 | $22.98 | $20.98 | $22.64 | $21.19 | 1,480,630 |
2020-03-18 | $22.72 | $23.33 | $21.00 | $22.04 | $20.63 | 1,578,172 |
2020-03-17 | $23.68 | $24.45 | $22.71 | $24.38 | $22.82 | 1,647,985 |
2020-03-16 | $23.84 | $25.14 | $23.02 | $23.02 | $21.55 | 1,824,687 |
2020-03-13 | $26.31 | $27.03 | $24.85 | $27.00 | $25.27 | 1,704,861 |
2020-03-12 | $25.91 | $26.58 | $24.71 | $25.05 | $23.45 | 1,807,825 |
2020-03-11 | $29.23 | $29.41 | $27.81 | $28.08 | $26.28 | 870,019 |
2020-03-10 | $29.85 | $30.05 | $28.44 | $30.05 | $28.13 | 1,244,993 |
2020-03-09 | $29.72 | $30.17 | $28.63 | $28.84 | $26.99 | 1,221,733 |
2020-03-06 | $32.00 | $32.66 | $31.60 | $32.28 | $30.21 | 410,148 |
2020-03-05 | $33.51 | $33.59 | $32.72 | $32.99 | $30.88 | 456,876 |
2020-03-04 | $33.86 | $34.38 | $33.49 | $34.38 | $32.18 | 649,317 |
2020-03-03 | $34.09 | $34.70 | $33.00 | $33.27 | $31.14 | 621,164 |
2020-03-02 | $33.17 | $34.10 | $32.61 | $34.10 | $31.92 | 581,175 |
2020-02-28 | $32.68 | $33.21 | $32.17 | $32.96 | $30.85 | 1,000,653 |
2020-02-27 | $34.28 | $34.98 | $33.62 | $33.62 | $31.47 | 1,410,718 |
2020-02-26 | $35.67 | $35.93 | $34.95 | $34.95 | $32.71 | 410,750 |
2020-02-25 | $37.00 | $37.00 | $35.51 | $35.58 | $33.30 | 453,320 |
2020-02-24 | $37.07 | $37.29 | $36.81 | $36.99 | $34.54 | 400,248 |
2020-02-21 | $38.28 | $38.28 | $38.01 | $38.09 | $35.56 | 289,816 |
2020-02-20 | $38.13 | $38.49 | $38.10 | $38.41 | $35.86 | 335,168 |
2020-02-19 | $38.27 | $38.27 | $38.11 | $38.12 | $35.59 | 250,762 |
2020-02-18 | $38.29 | $38.35 | $37.99 | $38.20 | $35.67 | 435,766 |
2020-02-14 | $38.35 | $38.35 | $38.15 | $38.31 | $35.77 | 263,389 |
2020-02-13 | $38.16 | $38.34 | $38.10 | $38.29 | $35.75 | 193,850 |
2020-02-12 | $38.37 | $38.43 | $38.24 | $38.34 | $35.80 | 216,038 |
2020-02-11 | $38.08 | $38.31 | $38.07 | $38.14 | $35.61 | 278,268 |
2020-02-10 | $37.79 | $37.93 | $37.72 | $37.93 | $35.41 | 252,742 |
2020-02-07 | $38.01 | $38.11 | $37.73 | $37.77 | $35.26 | 263,350 |
2020-02-06 | $38.51 | $38.55 | $38.16 | $38.16 | $35.63 | 169,245 |
2020-02-05 | $38.02 | $38.38 | $38.02 | $38.34 | $35.80 | 242,354 |
2020-02-04 | $37.65 | $37.83 | $37.59 | $37.68 | $35.18 | 207,944 |
2020-02-03 | $37.15 | $37.48 | $37.12 | $37.23 | $34.76 | 268,907 |
2020-01-31 | $37.44 | $37.47 | $36.87 | $36.98 | $34.53 | 390,119 |
2020-01-30 | $37.28 | $37.62 | $37.19 | $37.59 | $35.10 | 213,494 |
2020-01-29 | $37.75 | $37.83 | $37.49 | $37.49 | $35.00 | 242,319 |
2020-01-28 | $37.47 | $37.73 | $37.41 | $37.62 | $35.12 | 309,447 |
2020-01-27 | $37.37 | $37.49 | $37.20 | $37.30 | $34.83 | 301,093 |
2020-01-24 | $38.31 | $38.31 | $37.66 | $37.88 | $35.37 | 453,572 |
2020-01-23 | $38.09 | $38.34 | $37.77 | $38.26 | $35.72 | 406,353 |
2020-01-22 | $38.37 | $38.47 | $38.13 | $38.20 | $35.67 | 466,247 |
2020-01-21 | $38.44 | $38.44 | $38.23 | $38.27 | $35.73 | 265,473 |
2020-01-17 | $38.70 | $38.74 | $38.55 | $38.58 | $36.01 | 353,591 |
2020-01-16 | $38.41 | $38.61 | $38.37 | $38.60 | $36.03 | 292,499 |
2020-01-15 | $38.14 | $38.39 | $38.10 | $38.20 | $35.66 | 341,497 |
2020-01-14 | $38.01 | $38.26 | $38.00 | $38.20 | $35.66 | 388,793 |
2020-01-13 | $37.79 | $38.07 | $37.70 | $38.03 | $35.50 | 294,326 |
2020-01-10 | $37.87 | $37.88 | $37.66 | $37.76 | $35.25 | 815,249 |
2020-01-09 | $37.88 | $37.88 | $37.69 | $37.83 | $35.31 | 381,754 |
2020-01-08 | $37.77 | $37.89 | $37.62 | $37.77 | $35.25 | 331,795 |
2020-01-07 | $37.75 | $37.83 | $37.63 | $37.71 | $35.20 | 381,576 |
2020-01-06 | $37.59 | $37.78 | $37.49 | $37.75 | $35.24 | 255,644 |
2020-01-03 | $37.56 | $37.83 | $37.54 | $37.75 | $35.24 | 385,493 |
2020-01-02 | $38.24 | $38.24 | $37.62 | $37.87 | $35.35 | 424,906 |
2019-12-31 | $37.87 | $38.11 | $37.83 | $38.04 | $35.51 | 157,384 |
2019-12-30 | $37.99 | $38.02 | $37.82 | $37.91 | $35.39 | 185,177 |
2019-12-27 | $38.11 | $38.11 | $37.89 | $37.95 | $35.42 | 240,303 |
2019-12-26 | $38.02 | $38.07 | $37.93 | $38.00 | $35.47 | 372,010 |
2019-12-24 | $37.98 | $37.99 | $37.90 | $37.92 | $35.40 | 133,197 |
2019-12-23 | $38.09 | $38.09 | $37.91 | $37.94 | $35.41 | 326,114 |
2019-12-20 | $38.03 | $38.21 | $38.03 | $38.17 | $35.48 | 242,763 |
2019-12-19 | $37.88 | $37.97 | $37.83 | $37.93 | $35.26 | 189,966 |
2019-12-18 | $37.78 | $37.89 | $37.66 | $37.83 | $35.17 | 201,069 |
2019-12-17 | $37.65 | $37.73 | $37.60 | $37.71 | $35.06 | 612,036 |
2019-12-16 | $37.58 | $37.69 | $37.53 | $37.61 | $34.96 | 276,279 |
2019-12-13 | $37.61 | $37.68 | $37.25 | $37.34 | $34.71 | 240,701 |
2019-12-12 | $37.28 | $37.68 | $37.25 | $37.59 | $34.95 | 277,001 |
2019-12-11 | $37.30 | $37.35 | $37.18 | $37.24 | $34.62 | 353,844 |
2019-12-10 | $37.31 | $37.34 | $37.17 | $37.27 | $34.65 | 234,316 |
2019-12-09 | $37.33 | $37.42 | $37.29 | $37.29 | $34.67 | 268,003 |
2019-12-06 | $37.35 | $37.50 | $37.35 | $37.36 | $34.73 | 218,196 |
2019-12-05 | $37.04 | $37.09 | $36.96 | $37.06 | $34.45 | 204,557 |
2019-12-04 | $36.89 | $37.19 | $36.83 | $36.97 | $34.37 | 266,716 |
2019-12-03 | $36.77 | $36.77 | $36.51 | $36.75 | $34.16 | 329,515 |
2019-12-02 | $37.37 | $37.37 | $37.03 | $37.06 | $34.45 | 268,354 |
2019-11-29 | $37.55 | $37.57 | $37.28 | $37.29 | $34.67 | 81,640 |
2019-11-27 | $37.53 | $37.60 | $37.46 | $37.57 | $34.93 | 249,306 |
2019-11-26 | $37.35 | $37.48 | $37.26 | $37.48 | $34.84 | 214,299 |
2019-11-25 | $37.14 | $37.37 | $37.14 | $37.33 | $34.70 | 211,713 |
2019-11-22 | $37.11 | $37.13 | $36.96 | $37.07 | $34.38 | 300,074 |
2019-11-21 | $37.20 | $37.20 | $36.93 | $37.01 | $34.32 | 187,509 |
2019-11-20 | $37.25 | $37.30 | $36.95 | $37.11 | $34.42 | 226,767 |
2019-11-19 | $37.52 | $37.52 | $37.22 | $37.34 | $34.63 | 194,282 |
2019-11-18 | $37.50 | $37.53 | $37.44 | $37.50 | $34.78 | 238,236 |
2019-11-15 | $37.58 | $37.59 | $37.41 | $37.54 | $34.81 | 174,979 |
2019-11-14 | $37.24 | $37.42 | $37.21 | $37.42 | $34.70 | 165,988 |
2019-11-13 | $37.19 | $37.34 | $37.15 | $37.23 | $34.53 | 463,090 |
2019-11-12 | $37.47 | $37.56 | $37.29 | $37.31 | $34.60 | 175,372 |
2019-11-11 | $37.31 | $37.49 | $37.31 | $37.45 | $34.73 | 136,575 |
2019-11-08 | $37.42 | $37.55 | $37.27 | $37.55 | $34.82 | 193,585 |
2019-11-07 | $37.66 | $37.73 | $37.41 | $37.46 | $34.74 | 182,701 |
2019-11-06 | $37.48 | $37.54 | $37.26 | $37.44 | $34.72 | 163,610 |
2019-11-05 | $37.52 | $37.69 | $37.41 | $37.45 | $34.73 | 257,122 |
2019-11-04 | $37.41 | $37.51 | $37.36 | $37.46 | $34.74 | 326,951 |
2019-11-01 | $36.94 | $37.25 | $36.94 | $37.22 | $34.52 | 241,738 |
2019-10-31 | $36.93 | $36.93 | $36.55 | $36.78 | $34.11 | 210,291 |
2019-10-30 | $37.07 | $37.07 | $36.78 | $36.99 | $34.30 | 208,005 |
2019-10-29 | $36.95 | $37.19 | $36.94 | $37.10 | $34.41 | 253,471 |
2019-10-28 | $36.98 | $37.17 | $36.97 | $36.98 | $34.30 | 187,939 |
2019-10-25 | $36.63 | $36.90 | $36.59 | $36.82 | $34.15 | 347,645 |
2019-10-24 | $36.83 | $36.83 | $36.46 | $36.63 | $33.97 | 255,384 |
2019-10-23 | $36.62 | $36.75 | $36.53 | $36.75 | $34.08 | 220,297 |
2019-10-22 | $36.54 | $36.79 | $36.40 | $36.63 | $33.97 | 291,036 |
2019-10-21 | $36.47 | $36.61 | $36.47 | $36.58 | $33.88 | 187,425 |
2019-10-18 | $36.08 | $36.33 | $36.03 | $36.21 | $33.54 | 356,750 |
2019-10-17 | $36.18 | $36.28 | $36.09 | $36.24 | $33.56 | 241,642 |
2019-10-16 | $35.98 | $36.17 | $35.94 | $36.04 | $33.38 | 238,934 |
2019-10-15 | $35.92 | $36.15 | $35.78 | $36.03 | $33.37 | 217,464 |
2019-10-14 | $35.91 | $35.91 | $35.68 | $35.83 | $33.18 | 192,059 |
2019-10-11 | $35.76 | $36.23 | $35.63 | $35.95 | $33.29 | 251,013 |
2019-10-10 | $35.21 | $35.53 | $35.16 | $35.44 | $32.82 | 504,705 |
2019-10-09 | $35.21 | $35.30 | $35.03 | $35.16 | $32.56 | 201,982 |
2019-10-08 | $35.26 | $35.34 | $34.97 | $34.97 | $32.39 | 231,816 |
2019-10-07 | $35.61 | $35.76 | $35.51 | $35.54 | $32.91 | 119,848 |
2019-10-04 | $35.46 | $35.70 | $35.31 | $35.70 | $33.06 | 202,389 |
2019-10-03 | $35.13 | $35.37 | $34.76 | $35.37 | $32.76 | 236,589 |
2019-10-02 | $35.58 | $35.58 | $35.02 | $35.21 | $32.61 | 341,350 |
2019-10-01 | $36.43 | $36.50 | $35.74 | $35.75 | $33.11 | 211,781 |
2019-09-30 | $36.21 | $36.39 | $36.18 | $36.31 | $33.63 | 175,976 |
2019-09-27 | $36.35 | $36.42 | $35.97 | $36.15 | $33.48 | 227,077 |
2019-09-26 | $36.28 | $36.31 | $36.04 | $36.21 | $33.54 | 628,374 |
2019-09-25 | $35.93 | $36.32 | $35.92 | $36.27 | $33.59 | 189,501 |
2019-09-24 | $36.28 | $36.34 | $35.83 | $35.91 | $33.26 | 501,493 |
2019-09-23 | $36.13 | $36.38 | $36.03 | $36.26 | $33.49 | 299,401 |
2019-09-20 | $36.32 | $36.52 | $36.17 | $36.19 | $33.43 | 240,013 |
2019-09-19 | $36.51 | $36.57 | $36.27 | $36.29 | $33.52 | 223,415 |
2019-09-18 | $36.50 | $36.50 | $36.15 | $36.45 | $33.67 | 174,483 |
2019-09-17 | $36.59 | $36.59 | $36.36 | $36.53 | $33.74 | 199,956 |
2019-09-16 | $36.54 | $36.69 | $36.40 | $36.64 | $33.84 | 219,190 |
2019-09-13 | $36.67 | $36.84 | $36.52 | $36.56 | $33.77 | 424,774 |
2019-09-12 | $36.67 | $36.67 | $36.31 | $36.55 | $33.76 | 280,973 |
2019-09-11 | $36.24 | $36.57 | $36.01 | $36.57 | $33.78 | 247,816 |
2019-09-10 | $35.87 | $36.23 | $35.80 | $36.23 | $33.47 | 259,151 |
2019-09-09 | $35.58 | $35.90 | $35.51 | $35.88 | $33.14 | 293,559 |
2019-09-06 | $35.45 | $35.58 | $35.37 | $35.47 | $32.76 | 230,920 |
2019-09-05 | $35.25 | $35.52 | $35.22 | $35.42 | $32.72 | 311,249 |
2019-09-04 | $34.75 | $34.92 | $34.71 | $34.91 | $32.25 | 293,901 |
2019-09-03 | $34.50 | $34.57 | $34.30 | $34.50 | $31.87 | 288,989 |
2019-08-30 | $34.80 | $34.91 | $34.64 | $34.73 | $32.08 | 286,260 |
2019-08-29 | $34.46 | $34.65 | $34.39 | $34.58 | $31.94 | 495,860 |
2019-08-28 | $33.73 | $34.18 | $33.72 | $34.11 | $31.51 | 273,239 |
2019-08-27 | $34.27 | $34.30 | $33.78 | $33.78 | $31.20 | 356,615 |
2019-08-26 | $34.21 | $34.23 | $34.00 | $34.21 | $31.51 | 288,107 |
2019-08-23 | $34.74 | $34.84 | $33.85 | $33.97 | $31.29 | 248,733 |
2019-08-22 | $34.93 | $35.05 | $34.74 | $34.91 | $32.16 | 175,215 |
2019-08-21 | $34.88 | $34.93 | $34.78 | $34.89 | $32.14 | 170,564 |
2019-08-20 | $34.88 | $34.88 | $34.60 | $34.60 | $31.87 | 189,094 |
2019-08-19 | $34.86 | $34.99 | $34.80 | $34.92 | $32.16 | 239,600 |
2019-08-16 | $34.08 | $34.56 | $34.08 | $34.49 | $31.77 | 212,143 |
2019-08-15 | $34.18 | $34.19 | $33.73 | $33.94 | $31.26 | 643,188 |
2019-08-14 | $34.59 | $34.59 | $34.04 | $34.11 | $31.42 | 268,343 |
2019-08-13 | $34.77 | $35.53 | $34.76 | $35.11 | $32.34 | 230,030 |
2019-08-12 | $35.11 | $35.11 | $34.72 | $34.81 | $32.06 | 187,336 |
2019-08-09 | $35.61 | $35.61 | $35.14 | $35.25 | $32.47 | 418,081 |
2019-08-08 | $35.29 | $35.69 | $35.21 | $35.67 | $32.86 | 262,871 |
2019-08-07 | $34.66 | $35.14 | $34.41 | $35.07 | $32.30 | 327,049 |
2019-08-06 | $34.85 | $35.05 | $34.60 | $34.98 | $32.22 | 372,717 |
2019-08-05 | $35.11 | $35.17 | $34.39 | $34.67 | $31.93 | 413,330 |
2019-08-02 | $35.77 | $35.79 | $35.49 | $35.60 | $32.79 | 249,608 |
2019-08-01 | $36.51 | $36.60 | $35.75 | $35.87 | $33.04 | 352,193 |
2019-07-31 | $36.78 | $36.89 | $36.27 | $36.43 | $33.56 | 273,268 |
2019-07-30 | $36.43 | $36.78 | $36.34 | $36.78 | $33.88 | 222,250 |
2019-07-29 | $36.76 | $36.78 | $36.58 | $36.64 | $33.75 | 149,398 |
2019-07-26 | $36.63 | $36.77 | $36.50 | $36.71 | $33.81 | 149,192 |
2019-07-25 | $36.74 | $36.76 | $36.48 | $36.52 | $33.64 | 298,075 |
2019-07-24 | $36.40 | $36.80 | $36.40 | $36.76 | $33.86 | 150,670 |
2019-07-23 | $36.14 | $36.43 | $36.11 | $36.41 | $33.54 | 273,614 |
2019-07-22 | $36.23 | $36.34 | $36.03 | $36.06 | $33.17 | 291,761 |
2019-07-19 | $36.37 | $36.50 | $36.15 | $36.15 | $33.25 | 163,876 |
2019-07-18 | $36.24 | $36.37 | $36.10 | $36.31 | $33.40 | 216,885 |
2019-07-17 | $36.58 | $36.58 | $36.24 | $36.26 | $33.35 | 216,772 |
2019-07-16 | $36.49 | $36.68 | $36.41 | $36.60 | $33.67 | 198,602 |
2019-07-15 | $36.64 | $36.64 | $36.41 | $36.52 | $33.59 | 288,464 |
2019-07-12 | $36.33 | $36.66 | $36.33 | $36.60 | $33.67 | 208,284 |
2019-07-11 | $36.39 | $36.39 | $36.11 | $36.28 | $33.37 | 275,664 |
2019-07-10 | $36.53 | $36.57 | $36.29 | $36.35 | $33.44 | 180,804 |
2019-07-09 | $36.31 | $36.41 | $36.21 | $36.35 | $33.44 | 220,133 |
2019-07-08 | $36.54 | $36.64 | $36.36 | $36.45 | $33.53 | 129,597 |
2019-07-05 | $36.43 | $36.65 | $36.24 | $36.65 | $33.71 | 152,416 |
2019-07-03 | $36.36 | $36.63 | $36.35 | $36.62 | $33.68 | 148,576 |
2019-07-02 | $36.30 | $36.36 | $36.16 | $36.28 | $33.37 | 301,461 |
2019-07-01 | $36.62 | $36.68 | $36.13 | $36.29 | $33.38 | 302,971 |
2019-06-28 | $35.97 | $36.28 | $35.97 | $36.20 | $33.30 | 232,103 |
2019-06-27 | $35.66 | $35.88 | $35.66 | $35.83 | $32.96 | 246,761 |
2019-06-26 | $35.73 | $35.76 | $35.52 | $35.54 | $32.69 | 328,683 |
2019-06-25 | $35.83 | $35.83 | $35.60 | $35.60 | $32.75 | 341,628 |
2019-06-24 | $36.15 | $36.15 | $35.75 | $35.75 | $32.88 | 347,181 |
2019-06-21 | $36.31 | $36.34 | $36.08 | $36.20 | $33.19 | 218,505 |
2019-06-20 | $36.39 | $36.40 | $36.08 | $36.35 | $33.33 | 215,239 |
2019-06-19 | $35.96 | $36.10 | $35.88 | $36.05 | $33.05 | 169,147 |
2019-06-18 | $35.83 | $36.16 | $35.79 | $35.95 | $32.96 | 221,029 |
2019-06-17 | $35.75 | $35.78 | $35.61 | $35.62 | $32.66 | 251,238 |
2019-06-14 | $35.87 | $35.87 | $35.58 | $35.65 | $32.69 | 222,323 |
2019-06-13 | $35.66 | $35.86 | $35.61 | $35.86 | $32.88 | 260,517 |
2019-06-12 | $35.58 | $35.61 | $35.46 | $35.49 | $32.54 | 322,186 |
2019-06-11 | $35.77 | $35.86 | $35.49 | $35.57 | $32.61 | 221,579 |
2019-06-10 | $35.63 | $35.75 | $35.49 | $35.55 | $32.60 | 217,085 |
2019-06-07 | $35.52 | $35.68 | $35.43 | $35.50 | $32.55 | 172,341 |
2019-06-06 | $35.34 | $35.45 | $35.07 | $35.35 | $32.41 | 320,899 |
2019-06-05 | $35.28 | $35.32 | $34.90 | $35.30 | $32.37 | 202,217 |
2019-06-04 | $34.62 | $35.13 | $34.61 | $35.13 | $32.21 | 321,424 |
2019-06-03 | $33.96 | $34.42 | $33.96 | $34.33 | $31.48 | 320,640 |
2019-05-31 | $33.90 | $34.01 | $33.75 | $33.90 | $31.08 | 282,782 |
2019-05-30 | $34.39 | $34.58 | $34.12 | $34.22 | $31.38 | 336,328 |
2019-05-29 | $34.43 | $34.43 | $34.11 | $34.32 | $31.47 | 440,936 |
2019-05-28 | $35.02 | $35.08 | $34.59 | $34.60 | $31.72 | 180,125 |
2019-05-24 | $35.15 | $35.19 | $34.93 | $35.06 | $32.07 | 177,505 |
2019-05-23 | $35.16 | $35.16 | $34.79 | $34.96 | $31.98 | 490,532 |
2019-05-22 | $35.62 | $35.62 | $35.35 | $35.42 | $32.40 | 249,137 |
2019-05-21 | $35.51 | $35.78 | $35.51 | $35.75 | $32.70 | 244,325 |
2019-05-20 | $35.41 | $35.52 | $35.25 | $35.33 | $32.31 | 240,304 |
2019-05-17 | $35.62 | $35.95 | $35.57 | $35.61 | $32.57 | 328,848 |
2019-05-16 | $35.74 | $36.03 | $35.72 | $35.87 | $32.81 | 331,022 |
2019-05-15 | $35.38 | $35.73 | $35.33 | $35.67 | $32.63 | 233,775 |
2019-05-14 | $35.37 | $35.68 | $35.28 | $35.51 | $32.48 | 208,774 |
2019-05-13 | $35.54 | $35.54 | $35.09 | $35.23 | $32.22 | 361,961 |
2019-05-10 | $35.81 | $36.18 | $35.44 | $36.10 | $33.02 | 238,322 |
2019-05-09 | $35.78 | $35.99 | $35.49 | $35.92 | $32.85 | 297,110 |
2019-05-08 | $36.09 | $36.22 | $35.95 | $35.98 | $32.91 | 210,797 |
2019-05-07 | $36.44 | $36.49 | $35.94 | $36.14 | $33.06 | 367,350 |
2019-05-06 | $36.40 | $36.78 | $36.35 | $36.73 | $33.59 | 316,970 |
2019-05-03 | $36.57 | $36.91 | $36.57 | $36.87 | $33.72 | 271,869 |
2019-05-02 | $36.32 | $36.47 | $36.12 | $36.38 | $33.27 | 285,110 |
2019-05-01 | $36.74 | $36.76 | $36.36 | $36.36 | $33.26 | 268,888 |
2019-04-30 | $36.72 | $36.72 | $36.40 | $36.70 | $33.57 | 260,097 |
2019-04-29 | $36.76 | $36.83 | $36.70 | $36.72 | $33.59 | 263,533 |
2019-04-26 | $36.49 | $36.76 | $36.42 | $36.76 | $33.62 | 292,615 |
2019-04-25 | $36.70 | $36.71 | $36.31 | $36.41 | $33.30 | 466,495 |
2019-04-24 | $36.73 | $36.91 | $36.70 | $36.78 | $33.64 | 224,419 |
2019-04-23 | $36.44 | $36.76 | $36.42 | $36.72 | $33.59 | 248,185 |
2019-04-22 | $36.53 | $36.54 | $36.27 | $36.38 | $33.22 | 252,616 |
2019-04-18 | $36.59 | $36.69 | $36.48 | $36.59 | $33.41 | 308,498 |
2019-04-17 | $36.84 | $36.84 | $36.51 | $36.55 | $33.38 | 246,318 |
2019-04-16 | $36.77 | $36.80 | $36.57 | $36.70 | $33.51 | 276,316 |
2019-04-15 | $36.89 | $36.95 | $36.69 | $36.73 | $33.54 | 272,140 |
2019-04-12 | $36.80 | $36.88 | $36.63 | $36.88 | $33.68 | 914,436 |
2019-04-11 | $36.57 | $36.67 | $36.47 | $36.57 | $33.39 | 308,367 |
2019-04-10 | $36.33 | $36.53 | $36.29 | $36.53 | $33.36 | 252,085 |
2019-04-09 | $36.55 | $36.60 | $36.22 | $36.26 | $33.11 | 300,443 |
2019-04-08 | $36.64 | $36.69 | $36.56 | $36.68 | $33.49 | 301,048 |
2019-04-05 | $36.56 | $36.72 | $36.49 | $36.72 | $33.53 | 228,060 |
2019-04-04 | $36.27 | $36.48 | $36.27 | $36.48 | $33.31 | 241,745 |
2019-04-03 | $36.31 | $36.40 | $36.17 | $36.26 | $33.11 | 326,049 |
2019-04-02 | $36.21 | $36.22 | $35.99 | $36.13 | $32.99 | 263,093 |
2019-04-01 | $35.99 | $36.22 | $35.86 | $36.22 | $33.07 | 451,516 |
2019-03-29 | $35.85 | $35.90 | $35.68 | $35.79 | $32.68 | 193,337 |
2019-03-28 | $35.55 | $35.72 | $35.41 | $35.69 | $32.59 | 296,330 |
2019-03-27 | $35.44 | $35.58 | $35.23 | $35.45 | $32.37 | 369,467 |
2019-03-26 | $35.26 | $35.51 | $35.18 | $35.44 | $32.36 | 636,699 |
2019-03-25 | $35.02 | $35.27 | $34.84 | $35.12 | $32.01 | 350,708 |
2019-03-22 | $35.67 | $35.70 | $34.99 | $35.01 | $31.91 | 540,737 |
2019-03-21 | $35.31 | $35.91 | $35.31 | $35.85 | $32.68 | 411,442 |
2019-03-20 | $35.60 | $35.69 | $35.20 | $35.37 | $32.24 | 440,390 |
2019-03-19 | $35.91 | $35.95 | $35.54 | $35.64 | $32.49 | 599,279 |
2019-03-18 | $35.63 | $35.81 | $35.59 | $35.81 | $32.64 | 522,439 |
2019-03-15 | $35.62 | $35.74 | $35.50 | $35.57 | $32.42 | 305,726 |
2019-03-14 | $35.69 | $35.72 | $35.51 | $35.60 | $32.45 | 312,156 |
2019-03-13 | $35.63 | $35.83 | $35.62 | $35.70 | $32.54 | 324,711 |
2019-03-12 | $35.52 | $35.61 | $35.43 | $35.55 | $32.40 | 279,610 |
2019-03-11 | $35.17 | $35.48 | $35.10 | $35.48 | $32.34 | 302,646 |
2019-03-08 | $35.00 | $35.09 | $34.89 | $35.08 | $31.97 | 392,935 |
2019-03-07 | $35.47 | $35.47 | $35.09 | $35.18 | $32.07 | 363,934 |
2019-03-06 | $35.79 | $35.82 | $35.46 | $35.48 | $32.34 | 412,639 |
2019-03-05 | $35.93 | $35.96 | $35.78 | $35.80 | $32.63 | 267,904 |
2019-03-04 | $36.04 | $36.10 | $35.57 | $35.90 | $32.72 | 406,801 |
2019-03-01 | $36.03 | $36.11 | $35.72 | $35.99 | $32.80 | 519,343 |
2019-02-28 | $35.88 | $35.88 | $35.68 | $35.74 | $32.58 | 298,606 |
2019-02-27 | $35.78 | $35.96 | $35.74 | $35.91 | $32.73 | 288,410 |
2019-02-26 | $36.01 | $36.12 | $35.84 | $35.87 | $32.69 | 455,945 |
2019-02-25 | $36.28 | $36.30 | $36.01 | $36.05 | $32.86 | 372,978 |
2019-02-22 | $36.04 | $36.15 | $35.95 | $36.12 | $32.92 | 460,143 |
2019-02-21 | $36.07 | $36.07 | $35.83 | $35.93 | $32.75 | 944,337 |
2019-02-20 | $36.06 | $36.20 | $36.01 | $36.15 | $32.95 | 314,190 |
2019-02-19 | $35.88 | $36.15 | $35.78 | $36.08 | $32.89 | 333,233 |
2019-02-15 | $35.95 | $36.03 | $35.85 | $36.02 | $32.80 | 329,995 |
2019-02-14 | $35.68 | $35.92 | $35.54 | $35.76 | $32.56 | 721,941 |
2019-02-13 | $35.76 | $35.90 | $35.66 | $35.84 | $32.64 | 467,310 |
2019-02-12 | $35.51 | $35.74 | $35.51 | $35.67 | $32.48 | 554,113 |
2019-02-11 | $35.22 | $35.32 | $35.15 | $35.29 | $32.14 | 383,684 |
2019-02-08 | $35.06 | $35.22 | $34.85 | $35.14 | $32.00 | 359,158 |
2019-02-07 | $35.14 | $35.22 | $34.84 | $35.13 | $31.99 | 655,232 |
2019-02-06 | $35.43 | $35.43 | $35.28 | $35.35 | $32.19 | 434,999 |
2019-02-05 | $35.32 | $35.48 | $35.28 | $35.45 | $32.28 | 307,058 |
2019-02-04 | $35.08 | $35.29 | $34.86 | $35.27 | $32.12 | 297,489 |
2019-02-01 | $35.11 | $35.13 | $34.85 | $35.08 | $31.94 | 679,807 |
2019-01-31 | $34.80 | $35.03 | $34.72 | $35.02 | $31.89 | 403,577 |
2019-01-30 | $34.74 | $35.02 | $34.50 | $34.87 | $31.75 | 426,123 |
2019-01-29 | $34.52 | $34.68 | $34.45 | $34.62 | $31.52 | 280,889 |
2019-01-28 | $34.19 | $34.49 | $34.17 | $34.47 | $31.39 | 642,948 |
2019-01-25 | $34.25 | $34.51 | $34.22 | $34.47 | $31.39 | 362,339 |
2019-01-24 | $33.90 | $34.12 | $33.87 | $34.03 | $30.99 | 677,884 |
2019-01-23 | $34.09 | $34.18 | $33.61 | $33.92 | $30.89 | 353,306 |
2019-01-22 | $34.28 | $34.30 | $33.83 | $34.01 | $30.97 | 477,022 |
2019-01-18 | $34.20 | $34.56 | $34.19 | $34.50 | $31.41 | 330,291 |
2019-01-17 | $33.55 | $34.13 | $33.49 | $34.05 | $31.00 | 320,879 |
2019-01-16 | $33.52 | $33.78 | $33.41 | $33.68 | $30.66 | 399,083 |
2019-01-15 | $33.36 | $33.53 | $33.32 | $33.49 | $30.49 | 400,468 |
2019-01-14 | $33.29 | $33.51 | $33.25 | $33.36 | $30.37 | 378,181 |
2019-01-11 | $33.35 | $33.60 | $33.28 | $33.53 | $30.52 | 424,485 |
2019-01-10 | $33.05 | $33.49 | $32.96 | $33.49 | $30.49 | 638,103 |
2019-01-09 | $33.26 | $33.46 | $33.15 | $33.37 | $30.38 | 378,367 |
2019-01-08 | $32.90 | $33.16 | $32.72 | $33.14 | $30.17 | 398,591 |
2019-01-07 | $32.28 | $32.90 | $32.13 | $32.65 | $29.72 | 464,641 |
2019-01-04 | $31.69 | $32.34 | $31.67 | $32.26 | $29.37 | 495,439 |
2019-01-03 | $31.47 | $31.76 | $31.14 | $31.29 | $28.48 | 546,560 |
2019-01-02 | $31.20 | $31.74 | $31.01 | $31.66 | $28.82 | 316,563 |
2018-12-31 | $31.55 | $31.63 | $31.16 | $31.63 | $28.79 | 1,191,252 |
2018-12-28 | $31.56 | $31.74 | $31.19 | $31.35 | $28.54 | 1,055,152 |
2018-12-27 | $30.92 | $31.44 | $30.38 | $31.44 | $28.62 | 951,646 |
2018-12-26 | $30.17 | $31.32 | $29.88 | $31.28 | $28.48 | 1,097,351 |
2018-12-24 | $30.69 | $30.76 | $29.98 | $29.98 | $27.29 | 1,045,644 |
2018-12-21 | $31.56 | $31.98 | $30.88 | $30.94 | $28.07 | 690,384 |
2018-12-20 | $31.78 | $31.98 | $31.10 | $31.45 | $28.53 | 701,231 |
2018-12-19 | $32.40 | $32.71 | $31.77 | $31.91 | $28.95 | 518,172 |
2018-12-18 | $32.57 | $32.77 | $32.23 | $32.39 | $29.38 | 462,842 |
2018-12-17 | $33.09 | $33.16 | $32.23 | $32.38 | $29.37 | 746,599 |
2018-12-14 | $33.25 | $33.54 | $33.09 | $33.19 | $30.11 | 356,687 |
2018-12-13 | $33.79 | $33.89 | $33.43 | $33.52 | $30.41 | 389,083 |
2018-12-12 | $33.97 | $34.13 | $33.75 | $33.76 | $30.62 | 543,249 |
2018-12-11 | $34.00 | $34.06 | $33.47 | $33.60 | $30.48 | 321,335 |
2018-12-10 | $33.82 | $33.86 | $33.18 | $33.65 | $30.52 | 422,084 |
2018-12-07 | $34.44 | $34.57 | $33.71 | $33.85 | $30.71 | 517,562 |
2018-12-06 | $34.08 | $34.46 | $33.57 | $34.44 | $31.24 | 911,633 |
2018-12-04 | $35.39 | $35.45 | $34.42 | $34.48 | $31.28 | 356,326 |
2018-12-03 | $35.53 | $35.57 | $35.08 | $35.42 | $32.13 | 274,992 |
2018-11-30 | $34.84 | $35.16 | $34.84 | $35.12 | $31.86 | 367,163 |
2018-11-29 | $34.88 | $35.09 | $34.73 | $34.92 | $31.68 | 638,820 |
2018-11-28 | $34.59 | $35.03 | $34.36 | $35.03 | $31.78 | 322,699 |
2018-11-27 | $34.50 | $34.60 | $34.36 | $34.53 | $31.32 | 312,219 |
2018-11-26 | $34.50 | $34.63 | $34.38 | $34.63 | $31.41 | 398,262 |
2018-11-23 | $34.12 | $34.40 | $34.09 | $34.18 | $31.00 | 97,810 |
2018-11-21 | $34.17 | $34.56 | $34.15 | $34.31 | $31.12 | 517,681 |
2018-11-20 | $34.25 | $34.36 | $33.96 | $34.06 | $30.90 | 276,935 |
2018-11-19 | $34.99 | $35.11 | $34.59 | $34.72 | $31.43 | 231,401 |
2018-11-16 | $34.75 | $35.08 | $34.70 | $35.03 | $31.71 | 196,112 |
2018-11-15 | $34.53 | $34.96 | $34.34 | $34.91 | $31.60 | 376,344 |
2018-11-14 | $35.14 | $35.26 | $34.55 | $34.71 | $31.42 | 305,376 |
2018-11-13 | $35.11 | $35.29 | $34.87 | $34.94 | $31.63 | 164,971 |
2018-11-12 | $35.43 | $35.50 | $34.99 | $35.02 | $31.70 | 178,542 |
2018-11-09 | $35.48 | $35.55 | $35.20 | $35.38 | $32.03 | 182,523 |
2018-11-08 | $35.64 | $35.77 | $35.52 | $35.63 | $32.25 | 295,498 |
2018-11-07 | $35.50 | $35.71 | $35.26 | $35.71 | $32.33 | 559,636 |
2018-11-06 | $35.02 | $35.28 | $34.97 | $35.27 | $31.93 | 314,183 |
2018-11-05 | $34.78 | $35.10 | $34.71 | $35.03 | $31.71 | 193,160 |
2018-11-02 | $34.99 | $35.06 | $34.46 | $34.70 | $31.41 | 253,149 |
2018-11-01 | $34.41 | $34.85 | $34.34 | $34.83 | $31.53 | 597,215 |
2018-10-31 | $34.58 | $34.65 | $34.29 | $34.29 | $31.04 | 288,967 |
2018-10-30 | $33.78 | $34.33 | $33.75 | $34.31 | $31.06 | 366,595 |
2018-10-29 | $33.99 | $34.29 | $33.37 | $33.70 | $30.51 | 288,968 |
2018-10-26 | $33.75 | $33.96 | $33.24 | $33.62 | $30.43 | 400,190 |
2018-10-25 | $33.75 | $34.20 | $33.65 | $33.99 | $30.77 | 527,019 |
2018-10-24 | $34.34 | $34.44 | $33.58 | $33.61 | $30.42 | 377,728 |
2018-10-23 | $34.24 | $34.47 | $33.80 | $34.30 | $31.05 | 522,010 |
2018-10-22 | $34.92 | $34.95 | $34.66 | $34.66 | $31.32 | 224,225 |
2018-10-19 | $35.01 | $35.16 | $34.75 | $34.83 | $31.47 | 232,286 |
2018-10-18 | $35.21 | $35.33 | $34.79 | $34.94 | $31.57 | 263,241 |
2018-10-17 | $35.42 | $35.42 | $34.99 | $35.28 | $31.88 | 203,757 |
2018-10-16 | $34.97 | $35.45 | $34.78 | $35.43 | $32.02 | 416,867 |
2018-10-15 | $34.67 | $35.04 | $34.67 | $34.81 | $31.46 | 481,283 |
2018-10-12 | $34.96 | $34.98 | $34.34 | $34.69 | $31.35 | 1,194,609 |
2018-10-11 | $35.15 | $35.29 | $34.52 | $34.57 | $31.24 | 469,984 |
2018-10-10 | $36.10 | $36.13 | $35.28 | $35.29 | $31.89 | 441,943 |
2018-10-09 | $36.31 | $36.41 | $36.14 | $36.15 | $32.67 | 230,096 |
2018-10-08 | $36.17 | $36.43 | $36.14 | $36.37 | $32.87 | 311,581 |
2018-10-05 | $36.32 | $36.45 | $36.10 | $36.25 | $32.76 | 443,874 |
2018-10-04 | $36.57 | $36.58 | $36.19 | $36.32 | $32.82 | 453,681 |
2018-10-03 | $36.73 | $36.74 | $36.52 | $36.59 | $33.06 | 663,384 |
2018-10-02 | $36.75 | $36.86 | $36.54 | $36.54 | $33.02 | 655,468 |
2018-10-01 | $36.98 | $37.01 | $36.66 | $36.73 | $33.19 | 1,188,784 |
2018-09-28 | $36.67 | $36.95 | $36.67 | $36.88 | $33.33 | 589,038 |
2018-09-27 | $36.78 | $36.90 | $36.70 | $36.70 | $33.16 | 392,243 |
2018-09-26 | $36.94 | $37.04 | $36.70 | $36.71 | $33.17 | 183,811 |
2018-09-25 | $37.00 | $37.06 | $36.83 | $36.84 | $33.29 | 513,851 |
2018-09-24 | $37.31 | $37.35 | $36.97 | $37.03 | $33.35 | 205,266 |
2018-09-21 | $37.43 | $37.51 | $37.35 | $37.37 | $33.66 | 194,951 |
2018-09-20 | $37.34 | $37.37 | $37.20 | $37.34 | $33.63 | 432,382 |
2018-09-19 | $37.39 | $37.49 | $37.17 | $37.19 | $33.50 | 250,016 |
2018-09-18 | $37.35 | $37.48 | $37.25 | $37.42 | $33.71 | 323,269 |
2018-09-17 | $37.49 | $37.50 | $37.26 | $37.30 | $33.60 | 186,080 |
2018-09-14 | $37.43 | $37.48 | $37.24 | $37.45 | $33.73 | 295,152 |
2018-09-13 | $37.46 | $37.49 | $37.36 | $37.41 | $33.70 | 330,517 |
2018-09-12 | $37.30 | $37.39 | $37.22 | $37.35 | $33.64 | 265,125 |
2018-09-11 | $37.21 | $37.39 | $37.16 | $37.31 | $33.61 | 165,885 |
2018-09-10 | $37.25 | $37.40 | $37.24 | $37.30 | $33.60 | 222,920 |
2018-09-07 | $37.23 | $37.30 | $37.04 | $37.13 | $33.44 | 194,545 |
2018-09-06 | $37.44 | $37.54 | $37.28 | $37.29 | $33.59 | 215,696 |
2018-09-05 | $37.26 | $37.43 | $37.09 | $37.39 | $33.68 | 237,716 |
2018-09-04 | $37.32 | $37.38 | $37.13 | $37.28 | $33.58 | 233,429 |
2018-08-31 | $37.25 | $37.35 | $37.19 | $37.33 | $33.62 | 141,289 |
2018-08-30 | $37.45 | $37.48 | $37.24 | $37.29 | $33.59 | 189,052 |
2018-08-29 | $37.46 | $37.56 | $37.29 | $37.50 | $33.78 | 216,456 |
2018-08-28 | $37.44 | $37.51 | $37.29 | $37.41 | $33.70 | 217,303 |
2018-08-27 | $37.37 | $37.50 | $37.34 | $37.39 | $33.68 | 241,963 |
2018-08-24 | $37.28 | $37.31 | $37.13 | $37.29 | $33.59 | 175,684 |
2018-08-23 | $37.26 | $37.31 | $37.15 | $37.19 | $33.50 | 245,643 |
2018-08-22 | $37.30 | $37.44 | $37.27 | $37.29 | $33.59 | 183,113 |
2018-08-21 | $37.31 | $37.46 | $37.26 | $37.41 | $33.70 | 285,398 |
2018-08-20 | $37.19 | $37.36 | $37.19 | $37.32 | $33.56 | 200,544 |
2018-08-17 | $36.83 | $37.10 | $36.82 | $37.08 | $33.34 | 195,896 |
2018-08-16 | $36.65 | $36.88 | $36.64 | $36.79 | $33.08 | 204,028 |
2018-08-15 | $36.68 | $36.69 | $36.34 | $36.50 | $32.82 | 232,123 |
2018-08-14 | $36.60 | $36.96 | $36.60 | $36.89 | $33.17 | 159,782 |
2018-08-13 | $36.72 | $36.72 | $36.40 | $36.46 | $32.78 | 406,777 |
2018-08-10 | $36.68 | $36.85 | $36.62 | $36.68 | $32.98 | 156,683 |
2018-08-09 | $36.85 | $37.02 | $36.82 | $36.85 | $33.13 | 196,814 |
2018-08-08 | $36.86 | $36.89 | $36.71 | $36.82 | $33.11 | 263,001 |
2018-08-07 | $36.85 | $36.94 | $36.80 | $36.86 | $33.14 | 214,666 |
2018-08-06 | $36.68 | $36.85 | $36.64 | $36.81 | $33.10 | 368,556 |
2018-08-03 | $36.14 | $36.68 | $36.14 | $36.65 | $32.95 | 224,495 |
2018-08-02 | $36.14 | $36.56 | $36.14 | $36.54 | $32.86 | 248,085 |
2018-08-01 | $36.51 | $36.51 | $36.26 | $36.29 | $32.63 | 229,163 |
2018-07-31 | $36.40 | $36.70 | $36.35 | $36.63 | $32.94 | 192,722 |
2018-07-30 | $36.34 | $36.43 | $36.26 | $36.26 | $32.60 | 141,627 |
2018-07-27 | $36.59 | $36.61 | $36.22 | $36.30 | $32.64 | 336,609 |
2018-07-26 | $36.40 | $36.64 | $36.35 | $36.52 | $32.84 | 345,183 |
2018-07-25 | $36.20 | $36.35 | $36.08 | $36.30 | $32.64 | 211,527 |
2018-07-24 | $36.47 | $36.47 | $36.05 | $36.14 | $32.50 | 525,328 |
2018-07-23 | $36.43 | $36.49 | $36.35 | $36.44 | $32.69 | 161,258 |
2018-07-20 | $36.56 | $36.56 | $36.40 | $36.43 | $32.68 | 272,258 |
2018-07-19 | $36.31 | $36.69 | $36.30 | $36.62 | $32.85 | 166,502 |
2018-07-18 | $36.28 | $36.38 | $36.15 | $36.35 | $32.61 | 257,748 |
2018-07-17 | $36.14 | $36.28 | $36.13 | $36.24 | $32.51 | 161,270 |
2018-07-16 | $36.33 | $36.39 | $36.09 | $36.16 | $32.44 | 224,163 |
2018-07-13 | $36.28 | $36.46 | $36.28 | $36.33 | $32.59 | 230,380 |
2018-07-12 | $36.39 | $36.39 | $36.13 | $36.30 | $32.56 | 275,464 |
2018-07-11 | $36.35 | $36.42 | $36.21 | $36.26 | $32.53 | 195,059 |
2018-07-10 | $36.47 | $36.58 | $36.39 | $36.52 | $32.76 | 264,689 |
2018-07-09 | $36.40 | $36.53 | $36.38 | $36.48 | $32.72 | 218,558 |
2018-07-06 | $36.01 | $36.36 | $36.01 | $36.31 | $32.57 | 197,088 |
2018-07-05 | $35.98 | $36.06 | $35.77 | $36.05 | $32.34 | 175,746 |
2018-07-03 | $35.83 | $36.01 | $35.76 | $35.83 | $32.14 | 173,113 |
2018-07-02 | $35.60 | $35.71 | $35.47 | $35.70 | $32.03 | 223,579 |
2018-06-29 | $35.95 | $36.06 | $35.80 | $35.80 | $32.11 | 249,601 |
2018-06-28 | $35.65 | $35.88 | $35.52 | $35.83 | $32.14 | 235,546 |
2018-06-27 | $35.93 | $36.12 | $35.62 | $35.62 | $31.95 | 456,974 |
2018-06-26 | $35.82 | $35.99 | $35.78 | $35.89 | $32.20 | 188,246 |
2018-06-25 | $36.07 | $36.07 | $35.66 | $35.80 | $32.11 | 574,360 |
2018-06-22 | $36.41 | $36.48 | $36.24 | $36.24 | $32.41 | 180,974 |
2018-06-21 | $36.37 | $36.38 | $36.16 | $36.23 | $32.41 | 126,235 |
2018-06-20 | $36.20 | $36.37 | $36.13 | $36.35 | $32.51 | 174,720 |
2018-06-19 | $35.97 | $36.16 | $35.88 | $36.15 | $32.33 | 227,511 |
2018-06-18 | $35.98 | $36.25 | $35.95 | $36.21 | $32.39 | 212,356 |
2018-06-15 | $36.03 | $36.17 | $35.94 | $36.13 | $32.32 | 217,912 |
2018-06-14 | $36.11 | $36.21 | $36.05 | $36.16 | $32.34 | 414,651 |
2018-06-13 | $36.40 | $36.40 | $36.04 | $36.06 | $32.25 | 249,458 |
2018-06-12 | $36.35 | $36.45 | $36.27 | $36.40 | $32.56 | 163,790 |
2018-06-11 | $36.28 | $36.37 | $36.25 | $36.31 | $32.48 | 266,546 |
2018-06-08 | $36.13 | $36.28 | $36.08 | $36.28 | $32.45 | 159,708 |
2018-06-07 | $36.11 | $36.25 | $36.06 | $36.12 | $32.31 | 178,356 |
2018-06-06 | $35.86 | $36.05 | $35.81 | $36.05 | $32.24 | 173,258 |
2018-06-05 | $35.69 | $35.88 | $35.69 | $35.86 | $32.07 | 181,663 |
2018-06-04 | $35.57 | $35.74 | $35.55 | $35.72 | $31.95 | 147,522 |
2018-06-01 | $35.48 | $35.59 | $35.46 | $35.53 | $31.78 | 164,252 |
2018-05-31 | $35.61 | $35.63 | $35.25 | $35.32 | $31.59 | 234,555 |
2018-05-30 | $35.34 | $35.75 | $35.29 | $35.66 | $31.90 | 223,912 |
2018-05-29 | $35.10 | $35.31 | $35.00 | $35.18 | $31.47 | 261,352 |
2018-05-25 | $35.25 | $35.33 | $35.19 | $35.28 | $31.56 | 142,997 |
2018-05-24 | $35.24 | $35.36 | $35.10 | $35.31 | $31.58 | 206,587 |
2018-05-23 | $35.10 | $35.27 | $35.06 | $35.25 | $31.53 | 221,576 |
2018-05-22 | $35.37 | $35.37 | $35.10 | $35.11 | $31.40 | 147,417 |
2018-05-21 | $35.15 | $35.39 | $35.15 | $35.34 | $31.57 | 196,047 |
2018-05-18 | $35.09 | $35.11 | $34.97 | $35.02 | $31.28 | 142,469 |
2018-05-17 | $35.08 | $35.21 | $35.00 | $35.06 | $31.32 | 150,657 |
2018-05-16 | $34.89 | $35.13 | $34.89 | $35.02 | $31.28 | 153,798 |
2018-05-15 | $34.82 | $34.87 | $34.69 | $34.82 | $31.10 | 166,967 |
2018-05-14 | $35.01 | $35.07 | $34.85 | $34.92 | $31.19 | 174,448 |
2018-05-11 | $34.99 | $35.12 | $34.94 | $35.00 | $31.27 | 136,656 |
2018-05-10 | $34.85 | $35.02 | $34.76 | $34.99 | $31.26 | 164,660 |
2018-05-09 | $34.62 | $34.81 | $34.57 | $34.73 | $31.02 | 200,877 |
2018-05-08 | $34.57 | $34.59 | $34.41 | $34.55 | $30.86 | 112,756 |
2018-05-07 | $34.61 | $34.69 | $34.49 | $34.54 | $30.85 | 121,432 |
2018-05-04 | $34.08 | $34.63 | $34.00 | $34.54 | $30.85 | 131,916 |
2018-05-03 | $34.09 | $34.30 | $33.85 | $34.17 | $30.52 | 208,914 |
2018-05-02 | $34.33 | $34.49 | $34.19 | $34.24 | $30.59 | 198,863 |
2018-05-01 | $34.30 | $34.39 | $33.99 | $34.39 | $30.72 | 128,264 |
2018-04-30 | $34.70 | $34.78 | $34.37 | $34.38 | $30.71 | 151,528 |
2018-04-27 | $34.59 | $34.75 | $34.52 | $34.69 | $30.99 | 153,739 |
2018-04-26 | $34.44 | $34.68 | $34.32 | $34.58 | $30.89 | 158,718 |
2018-04-25 | $34.20 | $34.48 | $34.09 | $34.36 | $30.69 | 157,672 |
2018-04-24 | $34.63 | $34.75 | $34.08 | $34.28 | $30.62 | 205,780 |
2018-04-23 | $34.48 | $34.66 | $34.37 | $34.52 | $30.82 | 144,172 |
2018-04-20 | $34.63 | $34.69 | $34.33 | $34.41 | $30.72 | 165,290 |
2018-04-19 | $34.77 | $34.88 | $34.45 | $34.64 | $30.93 | 194,097 |
2018-04-18 | $34.88 | $35.07 | $34.73 | $34.83 | $31.10 | 287,591 |
2018-04-17 | $34.77 | $34.89 | $34.63 | $34.78 | $31.06 | 187,749 |
2018-04-16 | $34.37 | $34.62 | $34.24 | $34.56 | $30.86 | 164,312 |
2018-04-13 | $34.33 | $34.33 | $34.05 | $34.16 | $30.50 | 192,080 |
2018-04-12 | $34.26 | $34.32 | $34.11 | $34.21 | $30.55 | 177,028 |
2018-04-11 | $34.06 | $34.32 | $34.06 | $34.15 | $30.49 | 289,525 |
2018-04-10 | $34.18 | $34.35 | $34.04 | $34.24 | $30.57 | 192,158 |
2018-04-09 | $33.93 | $34.21 | $33.78 | $33.78 | $30.16 | 289,013 |
2018-04-06 | $34.28 | $34.41 | $33.62 | $33.84 | $30.22 | 213,016 |
2018-04-05 | $34.31 | $34.54 | $34.14 | $34.47 | $30.78 | 195,549 |
2018-04-04 | $33.41 | $34.21 | $33.40 | $34.16 | $30.50 | 297,670 |
2018-04-03 | $33.59 | $33.92 | $33.42 | $33.85 | $30.22 | 227,758 |
2018-04-02 | $34.05 | $34.10 | $33.16 | $33.40 | $29.82 | 236,026 |
2018-03-29 | $33.90 | $34.23 | $33.90 | $34.12 | $30.47 | 168,892 |
2018-03-28 | $33.69 | $33.88 | $33.64 | $33.72 | $30.11 | 176,958 |
2018-03-27 | $34.00 | $34.08 | $33.47 | $33.59 | $29.99 | 389,316 |
2018-03-26 | $33.65 | $33.90 | $33.39 | $33.88 | $30.25 | 203,556 |
2018-03-23 | $33.87 | $33.91 | $33.24 | $33.26 | $29.70 | 416,340 |
2018-03-22 | $34.27 | $34.46 | $33.78 | $33.80 | $30.18 | 509,043 |
2018-03-21 | $34.47 | $34.74 | $34.44 | $34.54 | $30.84 | 121,437 |
2018-03-20 | $34.60 | $34.62 | $34.37 | $34.44 | $30.75 | 186,881 |
2018-03-19 | $34.71 | $34.72 | $34.34 | $34.56 | $30.78 | 193,916 |
2018-03-16 | $34.61 | $34.92 | $34.60 | $34.83 | $31.02 | 153,584 |
2018-03-15 | $34.82 | $34.82 | $34.54 | $34.60 | $30.81 | 143,099 |
2018-03-14 | $35.08 | $35.08 | $34.70 | $34.76 | $30.96 | 186,462 |
2018-03-13 | $35.10 | $35.18 | $34.86 | $34.93 | $31.11 | 275,084 |
2018-03-12 | $35.04 | $35.09 | $34.89 | $34.96 | $31.13 | 196,684 |
2018-03-09 | $34.70 | $34.98 | $34.61 | $34.96 | $31.13 | 365,579 |
2018-03-08 | $34.67 | $34.68 | $34.41 | $34.54 | $30.76 | 196,522 |
2018-03-07 | $34.42 | $34.66 | $34.34 | $34.61 | $30.82 | 161,797 |
2018-03-06 | $34.59 | $34.66 | $34.31 | $34.65 | $30.86 | 256,885 |
2018-03-05 | $33.97 | $34.52 | $33.97 | $34.46 | $30.69 | 142,334 |
2018-03-02 | $33.63 | $34.16 | $33.54 | $34.10 | $30.37 | 185,905 |
2018-03-01 | $33.95 | $34.23 | $33.60 | $33.86 | $30.16 | 231,839 |
2018-02-28 | $34.50 | $34.52 | $34.01 | $34.01 | $30.29 | 233,824 |
2018-02-27 | $35.00 | $35.10 | $34.34 | $34.34 | $30.58 | 366,388 |
2018-02-26 | $34.90 | $34.94 | $34.63 | $34.94 | $31.12 | 322,447 |
2018-02-23 | $34.44 | $34.76 | $34.37 | $34.74 | $30.94 | 329,072 |
2018-02-22 | $34.34 | $34.57 | $34.21 | $34.25 | $30.50 | 216,931 |
2018-02-21 | $34.56 | $34.89 | $34.35 | $34.36 | $30.60 | 230,171 |
2018-02-20 | $34.73 | $34.86 | $34.44 | $34.53 | $30.75 | 202,385 |
2018-02-16 | $34.81 | $35.10 | $34.80 | $34.91 | $31.06 | 365,474 |
2018-02-15 | $34.65 | $34.87 | $34.46 | $34.87 | $31.03 | 351,850 |
2018-02-14 | $33.86 | $34.54 | $33.80 | $34.51 | $30.71 | 247,102 |
2018-02-13 | $33.83 | $34.09 | $33.67 | $34.03 | $30.28 | 286,010 |
2018-02-12 | $33.75 | $34.08 | $33.48 | $33.93 | $30.19 | 434,815 |
2018-02-09 | $33.50 | $33.81 | $32.65 | $33.58 | $29.88 | 785,881 |
2018-02-08 | $34.26 | $34.29 | $33.21 | $33.21 | $29.55 | 273,634 |
2018-02-07 | $34.17 | $34.57 | $34.03 | $34.20 | $30.43 | 300,030 |
2018-02-06 | $33.24 | $34.30 | $32.66 | $34.15 | $30.39 | 1,008,278 |
2018-02-05 | $34.75 | $35.00 | $33.82 | $33.82 | $30.09 | 450,662 |
2018-02-02 | $35.52 | $35.56 | $34.95 | $35.00 | $31.14 | 342,279 |
2018-02-01 | $35.78 | $35.86 | $35.63 | $35.74 | $31.80 | 159,406 |
2018-01-31 | $35.96 | $36.10 | $35.70 | $35.85 | $31.90 | 268,835 |
2018-01-30 | $36.06 | $36.15 | $35.82 | $35.83 | $31.88 | 294,734 |
2018-01-29 | $36.49 | $36.49 | $36.24 | $36.24 | $32.25 | 289,943 |
2018-01-26 | $36.52 | $36.57 | $36.34 | $36.56 | $32.53 | 323,611 |
2018-01-25 | $36.51 | $36.53 | $36.27 | $36.40 | $32.39 | 471,227 |
2018-01-24 | $36.53 | $36.59 | $36.27 | $36.38 | $32.37 | 313,672 |
2018-01-23 | $36.31 | $36.49 | $36.25 | $36.42 | $32.41 | 243,815 |
2018-01-22 | $36.13 | $36.30 | $36.07 | $36.30 | $32.29 | 269,549 |
2018-01-19 | $35.92 | $36.17 | $35.87 | $36.17 | $32.17 | 261,391 |
2018-01-18 | $35.97 | $35.99 | $35.80 | $35.86 | $31.90 | 376,418 |
2018-01-17 | $35.84 | $36.05 | $35.71 | $35.98 | $32.00 | 269,666 |
2018-01-16 | $36.13 | $36.20 | $35.67 | $35.68 | $31.74 | 480,519 |
2018-01-12 | $35.99 | $36.06 | $35.94 | $36.05 | $32.06 | 442,571 |
2018-01-11 | $35.56 | $35.95 | $35.53 | $35.95 | $31.98 | 445,369 |
2018-01-10 | $35.52 | $35.58 | $35.36 | $35.50 | $31.58 | 194,976 |
2018-01-09 | $35.82 | $35.82 | $35.64 | $35.64 | $31.70 | 253,472 |
2018-01-08 | $35.62 | $35.81 | $35.57 | $35.79 | $31.83 | 345,866 |
2018-01-05 | $35.60 | $35.67 | $35.47 | $35.60 | $31.66 | 1,397,812 |
2018-01-04 | $35.68 | $35.70 | $35.52 | $35.55 | $31.62 | 400,426 |
2018-01-03 | $35.62 | $35.69 | $35.47 | $35.54 | $31.61 | 463,897 |
2018-01-02 | $35.42 | $35.52 | $35.28 | $35.50 | $31.58 | 541,161 |
2017-12-29 | $35.54 | $35.54 | $35.27 | $35.28 | $31.38 | 464,964 |
2017-12-28 | $35.36 | $35.48 | $35.25 | $35.41 | $31.50 | 305,872 |
2017-12-27 | $35.35 | $35.42 | $35.29 | $35.31 | $31.41 | 125,190 |
2017-12-26 | $35.26 | $35.41 | $35.24 | $35.32 | $31.42 | 366,884 |
2017-12-22 | $35.31 | $35.40 | $35.23 | $35.38 | $31.35 | 160,292 |
2017-12-21 | $35.25 | $35.34 | $35.20 | $35.28 | $31.26 | 246,849 |
2017-12-20 | $35.34 | $35.34 | $35.17 | $35.21 | $31.20 | 252,923 |
2017-12-19 | $35.42 | $35.45 | $35.17 | $35.20 | $31.19 | 258,789 |
2017-12-18 | $35.31 | $35.45 | $35.22 | $35.39 | $31.36 | 710,521 |
2017-12-15 | $34.95 | $35.27 | $34.95 | $35.11 | $31.11 | 170,770 |
2017-12-14 | $35.04 | $35.08 | $34.79 | $34.82 | $30.86 | 183,197 |
2017-12-13 | $34.99 | $35.16 | $34.99 | $35.01 | $31.02 | 165,600 |
2017-12-12 | $35.11 | $35.16 | $35.00 | $35.00 | $31.02 | 168,450 |
2017-12-11 | $35.13 | $35.15 | $35.05 | $35.08 | $31.09 | 163,427 |
2017-12-08 | $35.01 | $35.12 | $34.92 | $35.11 | $31.11 | 257,347 |
2017-12-07 | $34.72 | $34.94 | $34.71 | $34.92 | $30.94 | 165,193 |
2017-12-06 | $34.79 | $34.87 | $34.68 | $34.68 | $30.73 | 179,741 |
2017-12-05 | $35.14 | $35.14 | $34.82 | $34.83 | $30.87 | 260,546 |
2017-12-04 | $35.16 | $35.37 | $35.08 | $35.09 | $31.10 | 304,181 |
2017-12-01 | $35.06 | $35.08 | $34.41 | $34.93 | $30.95 | 217,657 |
2017-11-30 | $34.87 | $35.17 | $34.87 | $35.04 | $31.05 | 305,130 |
2017-11-29 | $34.59 | $34.83 | $34.59 | $34.81 | $30.85 | 193,558 |
2017-11-28 | $34.24 | $34.59 | $34.23 | $34.55 | $30.62 | 187,708 |
2017-11-27 | $34.25 | $34.28 | $34.16 | $34.17 | $30.28 | 147,691 |
2017-11-24 | $34.28 | $34.33 | $34.20 | $34.21 | $30.32 | 125,037 |
2017-11-22 | $34.25 | $34.30 | $34.19 | $34.19 | $30.30 | 449,956 |
2017-11-21 | $34.17 | $34.26 | $34.14 | $34.22 | $30.32 | 208,281 |
2017-11-20 | $34.06 | $34.13 | $33.98 | $34.13 | $30.21 | 184,592 |
2017-11-17 | $33.89 | $34.05 | $33.89 | $34.03 | $30.13 | 139,755 |
2017-11-16 | $33.72 | $34.02 | $33.71 | $33.95 | $30.05 | 214,133 |
2017-11-15 | $33.67 | $33.75 | $33.49 | $33.63 | $29.77 | 158,529 |
2017-11-14 | $33.69 | $33.83 | $33.67 | $33.83 | $29.95 | 171,072 |
2017-11-13 | $33.58 | $33.83 | $33.58 | $33.79 | $29.91 | 171,481 |
2017-11-10 | $33.64 | $33.77 | $33.60 | $33.72 | $29.85 | 134,247 |
2017-11-09 | $100.84 | $101.17 | $100.59 | $101.07 | $29.82 | 201,123 |
2017-11-08 | $101.07 | $101.37 | $100.94 | $101.33 | $29.90 | 219,828 |
2017-11-07 | $101.40 | $101.65 | $100.92 | $101.11 | $29.84 | 183,966 |
2017-11-06 | $100.95 | $101.45 | $100.88 | $101.31 | $29.90 | 217,920 |
2017-11-03 | $100.92 | $101.20 | $100.63 | $101.00 | $29.80 | 240,027 |
2017-11-02 | $100.90 | $101.20 | $100.75 | $101.04 | $29.82 | 155,232 |
2017-11-01 | $101.36 | $101.45 | $100.74 | $100.90 | $29.77 | 190,050 |
2017-10-31 | $100.75 | $101.08 | $100.55 | $100.88 | $29.77 | 149,046 |
2017-10-30 | $100.97 | $100.97 | $100.38 | $100.48 | $29.65 | 150,930 |
2017-10-27 | $100.75 | $101.17 | $100.30 | $101.17 | $29.85 | 194,874 |
2017-10-26 | $100.70 | $101.01 | $100.49 | $100.85 | $29.76 | 319,803 |
2017-10-25 | $100.95 | $100.95 | $99.89 | $100.52 | $29.66 | 184,722 |
2017-10-24 | $101.00 | $101.29 | $100.92 | $101.09 | $29.83 | 390,645 |
2017-10-23 | $101.62 | $101.62 | $100.95 | $101.00 | $29.76 | 303,567 |
2017-10-20 | $101.67 | $101.67 | $101.32 | $101.47 | $29.89 | 186,489 |
2017-10-19 | $100.55 | $101.07 | $100.29 | $101.07 | $29.78 | 229,494 |
2017-10-18 | $100.90 | $101.02 | $100.69 | $100.83 | $29.71 | 325,116 |
2017-10-17 | $100.79 | $100.91 | $100.57 | $100.74 | $29.68 | 179,700 |
2017-10-16 | $101.04 | $101.04 | $100.71 | $100.83 | $29.71 | 157,629 |
2017-10-13 | $101.06 | $101.35 | $100.85 | $101.00 | $29.76 | 154,116 |
2017-10-12 | $100.49 | $100.88 | $100.41 | $100.77 | $29.69 | 144,141 |
2017-10-11 | $100.66 | $100.81 | $100.51 | $100.65 | $29.65 | 234,843 |
2017-10-10 | $100.66 | $100.98 | $100.48 | $100.67 | $29.66 | 217,971 |
2017-10-09 | $100.66 | $100.73 | $100.30 | $100.36 | $29.57 | 140,934 |
2017-10-06 | $100.50 | $100.56 | $100.30 | $100.56 | $29.63 | 190,641 |
2017-10-05 | $100.81 | $101.03 | $100.71 | $100.81 | $29.70 | 190,428 |
2017-10-04 | $100.54 | $100.72 | $100.33 | $100.71 | $29.67 | 163,107 |
2017-10-03 | $100.54 | $100.57 | $100.21 | $100.57 | $29.63 | 262,797 |
2017-10-02 | $99.90 | $100.46 | $99.80 | $100.46 | $29.60 | 184,554 |
2017-09-29 | $99.80 | $100.00 | $99.63 | $99.95 | $29.45 | 145,467 |
2017-09-28 | $99.42 | $99.80 | $99.23 | $99.80 | $29.40 | 264,183 |
2017-09-27 | $99.55 | $99.62 | $98.84 | $99.51 | $29.32 | 158,184 |
2017-09-26 | $99.32 | $99.50 | $99.24 | $99.31 | $29.26 | 282,636 |
2017-09-25 | $99.13 | $99.59 | $99.09 | $99.53 | $29.22 | 224,418 |
2017-09-22 | $99.00 | $99.24 | $99.00 | $99.17 | $29.12 | 170,343 |
2017-09-21 | $99.25 | $99.27 | $99.00 | $99.04 | $29.08 | 158,940 |
2017-09-20 | $99.27 | $99.39 | $98.99 | $99.31 | $29.16 | 218,439 |
2017-09-19 | $99.35 | $99.35 | $99.13 | $99.20 | $29.13 | 180,021 |
2017-09-18 | $99.19 | $99.50 | $99.05 | $99.19 | $29.13 | 188,838 |
2017-09-15 | $98.71 | $99.09 | $98.59 | $99.09 | $29.10 | 153,243 |
2017-09-14 | $98.53 | $98.75 | $98.43 | $98.73 | $28.99 | 163,032 |
2017-09-13 | $98.67 | $98.81 | $98.56 | $98.65 | $28.97 | 205,491 |
2017-09-12 | $98.50 | $98.74 | $98.47 | $98.65 | $28.97 | 201,816 |
2017-09-11 | $97.70 | $98.43 | $97.49 | $98.37 | $28.88 | 184,626 |
2017-09-08 | $96.88 | $97.46 | $96.72 | $97.29 | $28.57 | 230,079 |
2017-09-07 | $97.22 | $97.22 | $96.72 | $97.02 | $28.49 | 186,957 |
2017-09-06 | $97.14 | $97.32 | $96.99 | $97.16 | $28.53 | 145,383 |
2017-09-05 | $97.59 | $97.66 | $96.48 | $96.75 | $28.41 | 195,264 |
2017-09-01 | $97.25 | $97.74 | $97.25 | $97.62 | $28.66 | 297,885 |
2017-08-31 | $96.72 | $97.10 | $96.72 | $97.07 | $28.50 | 194,262 |
2017-08-30 | $96.03 | $96.49 | $95.91 | $96.39 | $28.30 | 213,489 |
2017-08-29 | $95.83 | $96.16 | $95.77 | $96.09 | $28.21 | 489,057 |
2017-08-28 | $96.58 | $96.58 | $96.02 | $96.25 | $28.26 | 142,941 |
2017-08-25 | $96.18 | $96.58 | $96.18 | $96.33 | $28.29 | 167,502 |
2017-08-24 | $96.22 | $96.49 | $95.85 | $95.86 | $28.15 | 391,935 |
2017-08-23 | $95.69 | $96.14 | $95.65 | $95.90 | $28.16 | 151,335 |
2017-08-22 | $95.48 | $96.09 | $95.33 | $96.05 | $28.20 | 170,889 |
2017-08-21 | $95.20 | $95.42 | $94.95 | $95.28 | $27.98 | 157,011 |
2017-08-18 | $95.60 | $95.76 | $95.13 | $95.34 | $27.95 | 332,484 |
2017-08-17 | $96.79 | $97.06 | $95.72 | $95.76 | $28.08 | 333,651 |
2017-08-16 | $96.85 | $97.25 | $96.85 | $97.01 | $28.44 | 274,905 |
2017-08-15 | $97.18 | $97.18 | $96.54 | $96.69 | $28.35 | 257,592 |
2017-08-14 | $96.64 | $97.39 | $96.64 | $97.15 | $28.48 | 251,193 |
2017-08-11 | $96.22 | $96.39 | $95.96 | $96.20 | $28.21 | 207,066 |
2017-08-10 | $97.27 | $97.29 | $96.27 | $96.30 | $28.24 | 243,273 |
2017-08-09 | $97.69 | $97.83 | $97.30 | $97.55 | $28.60 | 242,118 |
2017-08-08 | $98.20 | $98.63 | $97.77 | $97.92 | $28.71 | 200,865 |
2017-08-07 | $98.33 | $98.41 | $98.10 | $98.31 | $28.82 | 148,800 |
2017-08-04 | $98.10 | $98.32 | $98.00 | $98.25 | $28.81 | 157,893 |
2017-08-03 | $98.05 | $98.18 | $97.75 | $97.88 | $28.70 | 189,873 |
2017-08-02 | $98.51 | $98.51 | $97.70 | $98.07 | $28.75 | 3,178,323 |
2017-08-01 | $98.57 | $98.65 | $98.21 | $98.65 | $28.92 | 227,682 |
2017-07-31 | $98.41 | $98.49 | $97.97 | $98.34 | $28.83 | 183,087 |
2017-07-28 | $98.50 | $98.55 | $97.97 | $98.28 | $28.82 | 124,635 |
2017-07-27 | $98.83 | $98.85 | $98.34 | $98.70 | $28.94 | 332,430 |
2017-07-26 | $99.19 | $99.19 | $98.64 | $98.69 | $28.94 | 446,325 |
2017-07-25 | $99.00 | $99.31 | $98.73 | $99.23 | $29.09 | 200,961 |
2017-07-24 | $98.88 | $98.92 | $98.55 | $98.60 | $28.91 | 330,207 |
2017-07-21 | $99.05 | $99.17 | $98.80 | $99.17 | $29.02 | 160,596 |
2017-07-20 | $99.24 | $99.34 | $99.01 | $99.11 | $29.00 | 675,063 |
2017-07-19 | $98.57 | $99.21 | $98.51 | $99.16 | $29.01 | 218,769 |
2017-07-18 | $98.46 | $98.47 | $98.15 | $98.43 | $28.80 | 213,585 |
2017-07-17 | $98.44 | $98.84 | $98.37 | $98.67 | $28.87 | 221,373 |
2017-07-14 | $98.07 | $98.65 | $98.07 | $98.42 | $28.80 | 193,308 |
2017-07-13 | $97.85 | $98.07 | $97.67 | $97.97 | $28.67 | 491,559 |
2017-07-12 | $97.59 | $98.15 | $97.59 | $97.85 | $28.63 | 225,510 |
2017-07-11 | $97.09 | $97.25 | $96.62 | $97.09 | $28.41 | 221,196 |
2017-07-10 | $97.32 | $97.51 | $97.13 | $97.15 | $28.43 | 311,058 |
2017-07-07 | $96.81 | $97.50 | $96.79 | $97.44 | $28.51 | 203,217 |
2017-07-06 | $97.40 | $97.48 | $96.65 | $96.75 | $28.31 | 189,564 |
2017-07-05 | $98.37 | $98.75 | $97.66 | $97.83 | $28.63 | 215,151 |
2017-07-03 | $98.08 | $98.64 | $98.08 | $98.44 | $28.80 | 96,324 |
2017-06-30 | $97.64 | $98.07 | $97.57 | $97.75 | $28.60 | 320,160 |
2017-06-29 | $98.08 | $98.26 | $96.95 | $97.41 | $28.50 | 350,277 |
2017-06-28 | $97.89 | $98.59 | $97.87 | $98.13 | $28.71 | 193,950 |
2017-06-27 | $98.12 | $98.32 | $97.42 | $97.42 | $28.51 | 446,496 |
2017-06-26 | $97.88 | $98.19 | $97.72 | $97.99 | $28.67 | 361,503 |
2017-06-23 | $97.51 | $97.93 | $97.20 | $97.89 | $28.55 | 273,792 |
2017-06-22 | $97.22 | $97.63 | $96.98 | $97.41 | $28.41 | 339,960 |
2017-06-21 | $97.97 | $97.97 | $97.10 | $97.29 | $28.38 | 186,078 |
2017-06-20 | $98.68 | $98.71 | $97.78 | $97.88 | $28.55 | 350,181 |
2017-06-19 | $98.63 | $98.94 | $98.52 | $98.91 | $28.85 | 221,244 |
2017-06-16 | $98.20 | $98.47 | $97.95 | $98.47 | $28.72 | 127,461 |
2017-06-15 | $97.84 | $98.27 | $97.76 | $98.27 | $28.66 | 246,222 |
2017-06-14 | $99.05 | $99.05 | $98.06 | $98.47 | $28.72 | 280,044 |
2017-06-13 | $98.25 | $98.77 | $98.06 | $98.71 | $28.79 | 194,787 |
2017-06-12 | $97.79 | $98.44 | $97.79 | $98.05 | $28.60 | 189,351 |
2017-06-09 | $97.39 | $97.93 | $97.22 | $97.84 | $28.54 | 326,958 |
2017-06-08 | $96.91 | $97.31 | $96.62 | $97.14 | $28.33 | 412,842 |
2017-06-07 | $96.85 | $97.08 | $96.62 | $96.80 | $28.23 | 246,069 |
2017-06-06 | $96.93 | $97.07 | $96.62 | $96.82 | $28.24 | 181,284 |
2017-06-05 | $97.52 | $97.53 | $97.15 | $97.16 | $28.34 | 353,403 |
2017-06-02 | $97.65 | $97.92 | $97.38 | $97.61 | $28.47 | 190,002 |
2017-06-01 | $96.66 | $97.51 | $96.39 | $97.50 | $28.44 | 262,725 |
2017-05-31 | $96.44 | $96.45 | $95.64 | $96.40 | $28.12 | 181,239 |
2017-05-30 | $96.44 | $96.45 | $96.13 | $96.26 | $28.08 | 372,483 |
2017-05-26 | $96.58 | $96.65 | $96.32 | $96.52 | $28.15 | 205,287 |
2017-05-25 | $96.69 | $97.03 | $96.56 | $96.60 | $28.18 | 655,323 |
2017-05-24 | $96.28 | $96.57 | $96.14 | $96.49 | $28.14 | 246,270 |
2017-05-23 | $96.25 | $96.48 | $95.98 | $96.20 | $28.06 | 326,217 |
2017-05-22 | $95.80 | $96.21 | $95.76 | $96.08 | $28.02 | 297,753 |
2017-05-19 | $95.14 | $96.08 | $94.95 | $95.77 | $27.90 | 185,508 |
2017-05-18 | $94.82 | $95.26 | $94.29 | $95.02 | $27.68 | 286,197 |
2017-05-17 | $95.20 | $95.67 | $94.87 | $94.94 | $27.65 | 498,576 |
2017-05-16 | $96.59 | $96.64 | $95.92 | $96.17 | $28.01 | 314,427 |
2017-05-15 | $96.35 | $96.99 | $96.35 | $96.60 | $28.14 | 292,287 |
2017-05-12 | $96.40 | $96.40 | $95.91 | $96.01 | $27.97 | 240,615 |
2017-05-11 | $96.92 | $97.03 | $95.94 | $96.51 | $28.11 | 259,473 |
2017-05-10 | $96.61 | $97.23 | $96.47 | $97.17 | $28.30 | 312,720 |
2017-05-09 | $96.97 | $97.03 | $96.40 | $96.63 | $28.15 | 341,283 |
2017-05-08 | $97.27 | $97.38 | $96.65 | $96.97 | $28.24 | 312,795 |
2017-05-05 | $96.73 | $97.34 | $96.66 | $97.34 | $28.35 | 365,991 |
2017-05-04 | $96.93 | $96.97 | $95.97 | $96.42 | $28.08 | 247,347 |
2017-05-03 | $97.50 | $97.50 | $96.75 | $96.97 | $28.24 | 369,390 |
2017-05-02 | $97.82 | $97.98 | $97.52 | $97.75 | $28.47 | 251,853 |
2017-05-01 | $98.08 | $98.08 | $97.48 | $97.69 | $28.45 | 279,582 |
2017-04-28 | $98.75 | $98.75 | $97.70 | $97.77 | $28.48 | 258,993 |
2017-04-27 | $98.93 | $99.12 | $98.48 | $98.69 | $28.75 | 302,016 |
2017-04-26 | $98.76 | $99.21 | $98.56 | $98.75 | $28.76 | 248,796 |
2017-04-25 | $98.66 | $98.97 | $98.59 | $98.80 | $28.78 | 259,863 |
2017-04-24 | $98.60 | $98.65 | $97.83 | $98.26 | $28.62 | 321,843 |
2017-04-21 | $97.80 | $97.80 | $97.39 | $97.56 | $28.40 | 204,687 |
2017-04-20 | $97.38 | $97.97 | $97.23 | $97.85 | $28.49 | 220,179 |
2017-04-19 | $97.31 | $97.58 | $97.00 | $97.12 | $28.28 | 227,337 |
2017-04-18 | $96.80 | $97.12 | $96.66 | $97.10 | $28.27 | 293,091 |
2017-04-17 | $96.44 | $97.09 | $96.28 | $97.09 | $28.27 | 555,297 |
2017-04-13 | $96.87 | $96.97 | $96.12 | $96.14 | $27.99 | 218,769 |
2017-04-12 | $97.65 | $97.65 | $96.88 | $96.94 | $28.22 | 336,459 |
2017-04-11 | $97.16 | $97.72 | $96.88 | $97.72 | $28.45 | 381,531 |
2017-04-10 | $97.03 | $97.55 | $96.89 | $97.31 | $28.33 | 275,835 |
2017-04-07 | $97.10 | $97.28 | $96.83 | $96.95 | $28.23 | 259,653 |
2017-04-06 | $96.58 | $97.32 | $96.50 | $97.17 | $28.29 | 420,879 |
2017-04-05 | $97.39 | $97.67 | $96.35 | $96.50 | $28.10 | 205,509 |
2017-04-04 | $96.90 | $97.12 | $96.75 | $97.02 | $28.25 | 274,782 |
2017-04-03 | $97.64 | $97.70 | $96.60 | $97.00 | $28.24 | 297,948 |
2017-03-31 | $97.48 | $97.82 | $97.40 | $97.53 | $28.39 | 235,584 |
2017-03-30 | $97.17 | $97.48 | $97.02 | $97.40 | $28.36 | 246,699 |
2017-03-29 | $96.68 | $97.18 | $96.47 | $97.18 | $28.29 | 192,531 |
2017-03-28 | $95.79 | $96.83 | $95.73 | $96.69 | $28.15 | 231,153 |
2017-03-27 | $95.54 | $96.03 | $95.25 | $95.87 | $27.91 | 472,779 |
2017-03-24 | $96.87 | $97.07 | $96.22 | $96.58 | $28.02 | 238,692 |
2017-03-23 | $96.49 | $97.27 | $96.29 | $96.57 | $28.02 | 252,888 |
2017-03-22 | $96.33 | $96.53 | $95.81 | $96.48 | $27.99 | 297,426 |
2017-03-21 | $98.07 | $98.07 | $96.35 | $96.41 | $27.97 | 516,513 |
2017-03-20 | $98.20 | $98.20 | $97.56 | $97.74 | $28.36 | 272,784 |
2017-03-17 | $98.09 | $98.30 | $97.90 | $98.20 | $28.49 | 285,792 |
2017-03-16 | $98.14 | $98.14 | $97.69 | $97.83 | $28.38 | 403,299 |
2017-03-15 | $96.99 | $98.22 | $96.86 | $97.97 | $28.43 | 256,083 |
2017-03-14 | $96.62 | $96.66 | $96.11 | $96.56 | $28.02 | 318,888 |
2017-03-13 | $96.69 | $97.03 | $96.58 | $96.87 | $28.11 | 339,765 |
2017-03-10 | $96.76 | $96.96 | $96.21 | $96.69 | $28.05 | 294,963 |
2017-03-09 | $96.63 | $96.97 | $95.81 | $96.18 | $27.91 | 300,759 |
2017-03-08 | $97.40 | $97.40 | $96.61 | $96.67 | $28.05 | 357,918 |
2017-03-07 | $97.71 | $97.79 | $97.22 | $97.29 | $28.23 | 309,228 |
2017-03-06 | $98.04 | $98.04 | $97.49 | $97.78 | $28.37 | 231,792 |
2017-03-03 | $98.26 | $98.47 | $97.86 | $98.36 | $28.54 | 369,786 |
2017-03-02 | $99.00 | $99.04 | $98.27 | $98.35 | $28.54 | 321,417 |
2017-03-01 | $98.71 | $99.26 | $98.69 | $99.04 | $28.74 | 395,619 |
2017-02-28 | $98.45 | $98.47 | $97.94 | $98.04 | $28.45 | 485,346 |
2017-02-27 | $98.34 | $98.74 | $98.07 | $98.63 | $28.62 | 575,865 |
2017-02-24 | $97.61 | $98.35 | $97.41 | $98.35 | $28.54 | 553,509 |
2017-02-23 | $98.47 | $98.60 | $97.67 | $97.99 | $28.43 | 387,264 |
2017-02-22 | $98.49 | $98.49 | $97.92 | $98.26 | $28.51 | 315,270 |
2017-02-21 | $98.02 | $98.61 | $97.97 | $98.58 | $28.60 | 1,911,963 |
2017-02-17 | $97.44 | $97.81 | $97.21 | $97.81 | $28.38 | 404,232 |
2017-02-16 | $97.90 | $98.21 | $97.60 | $97.87 | $28.35 | 624,198 |
2017-02-15 | $97.50 | $97.96 | $97.35 | $97.91 | $28.36 | 337,716 |
2017-02-14 | $97.60 | $97.71 | $97.26 | $97.70 | $28.30 | 529,167 |
2017-02-13 | $97.79 | $97.96 | $97.50 | $97.71 | $28.31 | 619,872 |
2017-02-10 | $97.17 | $97.50 | $96.93 | $97.48 | $28.24 | 374,787 |
2017-02-09 | $96.40 | $96.87 | $96.33 | $96.79 | $28.04 | 656,820 |
2017-02-08 | $95.71 | $96.29 | $95.50 | $96.27 | $27.89 | 475,773 |
2017-02-07 | $96.26 | $96.37 | $95.76 | $95.89 | $27.78 | 360,600 |
2017-02-06 | $96.21 | $96.53 | $95.94 | $96.12 | $27.85 | 334,914 |
2017-02-03 | $96.01 | $96.39 | $95.86 | $96.34 | $27.91 | 433,215 |
2017-02-02 | $95.32 | $95.66 | $95.02 | $95.49 | $27.66 | 402,213 |
2017-02-01 | $96.06 | $96.17 | $94.95 | $95.28 | $27.60 | 521,145 |
2017-01-31 | $95.21 | $95.78 | $94.87 | $95.73 | $27.73 | 352,995 |
2017-01-30 | $95.59 | $95.59 | $94.74 | $95.37 | $27.63 | 569,817 |
2017-01-27 | $96.72 | $96.81 | $95.83 | $95.96 | $27.80 | 469,077 |
2017-01-26 | $96.93 | $97.16 | $96.49 | $96.61 | $27.99 | 611,895 |
2017-01-25 | $96.99 | $97.23 | $96.82 | $97.14 | $28.14 | 956,160 |
2017-01-24 | $95.73 | $96.79 | $95.70 | $96.69 | $28.01 | 642,159 |
2017-01-23 | $95.38 | $95.49 | $94.94 | $95.34 | $27.62 | 325,206 |
2017-01-20 | $95.38 | $95.64 | $95.15 | $95.57 | $27.66 | 555,162 |
2017-01-19 | $95.86 | $95.86 | $94.75 | $95.05 | $27.51 | 445,464 |
2017-01-18 | $95.82 | $95.95 | $95.48 | $95.84 | $27.74 | 407,427 |
2017-01-17 | $95.59 | $96.05 | $95.45 | $95.69 | $27.70 | 503,508 |
2017-01-13 | $95.67 | $96.12 | $95.60 | $95.78 | $27.73 | 634,845 |
2017-01-12 | $95.51 | $95.67 | $94.61 | $95.43 | $27.62 | 425,829 |
2017-01-11 | $95.35 | $95.63 | $95.12 | $95.60 | $27.67 | 493,794 |
2017-01-10 | $95.22 | $95.70 | $95.02 | $95.30 | $27.59 | 900,969 |
2017-01-09 | $95.79 | $95.86 | $95.02 | $95.08 | $27.52 | 367,791 |
2017-01-06 | $96.04 | $96.24 | $95.75 | $95.91 | $27.76 | 467,922 |
2017-01-05 | $95.98 | $96.12 | $95.46 | $95.99 | $27.79 | 657,927 |
2017-01-04 | $95.28 | $96.45 | $95.25 | $96.45 | $27.92 | 658,161 |
2017-01-03 | $95.19 | $95.35 | $94.47 | $95.09 | $27.53 | 854,685 |
2016-12-30 | $94.79 | $94.79 | $94.17 | $94.38 | $27.32 | 368,106 |
2016-12-29 | $94.34 | $94.78 | $94.34 | $94.63 | $27.39 | 466,674 |
2016-12-28 | $95.34 | $95.34 | $94.13 | $94.24 | $27.28 | 459,696 |
2016-12-27 | $94.96 | $95.34 | $94.96 | $95.21 | $27.56 | 223,659 |
2016-12-23 | $94.80 | $94.90 | $94.64 | $94.90 | $27.47 | 426,132 |
2016-12-22 | $95.54 | $95.54 | $94.68 | $95.04 | $27.42 | 454,653 |
2016-12-21 | $95.97 | $96.09 | $95.55 | $95.56 | $27.57 | 309,726 |
2016-12-20 | $95.76 | $96.11 | $95.73 | $95.93 | $27.67 | 436,797 |
2016-12-19 | $95.35 | $95.75 | $95.22 | $95.53 | $27.56 | 721,134 |
2016-12-16 | $95.52 | $95.99 | $94.97 | $95.24 | $27.47 | 374,775 |
2016-12-15 | $95.43 | $95.79 | $94.91 | $95.27 | $27.48 | 711,600 |
2016-12-14 | $96.33 | $96.50 | $95.00 | $95.18 | $27.46 | 367,938 |
2016-12-13 | $96.60 | $96.75 | $96.00 | $96.47 | $27.83 | 428,115 |
2016-12-12 | $96.75 | $96.77 | $96.00 | $96.22 | $27.76 | 634,203 |
2016-12-09 | $96.92 | $96.92 | $96.34 | $96.64 | $27.88 | 357,678 |
2016-12-08 | $96.23 | $96.98 | $95.82 | $96.81 | $27.93 | 603,567 |
2016-12-07 | $94.61 | $96.09 | $94.57 | $96.02 | $27.70 | 387,081 |
2016-12-06 | $94.09 | $94.59 | $93.84 | $94.59 | $27.29 | 435,762 |
2016-12-05 | $93.51 | $93.99 | $93.48 | $93.99 | $27.11 | 384,057 |
2016-12-02 | $93.15 | $93.55 | $92.84 | $93.11 | $26.86 | 275,355 |
2016-12-01 | $93.56 | $93.63 | $92.78 | $92.97 | $26.82 | 389,010 |
2016-11-30 | $94.03 | $94.03 | $93.31 | $93.31 | $26.92 | 397,644 |
2016-11-29 | $93.39 | $93.92 | $93.23 | $93.69 | $27.03 | 422,760 |
2016-11-28 | $93.86 | $93.98 | $93.36 | $93.41 | $26.95 | 279,120 |
2016-11-25 | $93.60 | $93.90 | $93.60 | $93.83 | $27.07 | 304,104 |
2016-11-23 | $93.02 | $93.49 | $92.92 | $93.45 | $26.96 | 469,869 |
2016-11-22 | $92.74 | $93.37 | $92.67 | $93.28 | $26.91 | 1,011,420 |
2016-11-21 | $92.10 | $92.54 | $92.07 | $92.53 | $26.69 | 408,522 |
2016-11-18 | $91.97 | $92.05 | $91.72 | $91.91 | $26.46 | 352,617 |
2016-11-17 | $91.96 | $92.04 | $91.47 | $91.86 | $26.45 | 248,094 |
2016-11-16 | $91.45 | $91.58 | $91.04 | $91.37 | $26.30 | 229,977 |
2016-11-15 | $91.22 | $91.60 | $91.10 | $91.54 | $26.35 | 283,707 |
2016-11-14 | $90.26 | $91.15 | $90.20 | $91.04 | $26.21 | 701,028 |
2016-11-11 | $89.26 | $89.93 | $89.17 | $89.76 | $25.84 | 288,153 |
2016-11-10 | $89.88 | $89.99 | $88.98 | $89.39 | $25.73 | 589,314 |
2016-11-09 | $86.98 | $89.74 | $86.60 | $89.40 | $25.74 | 414,477 |
2016-11-08 | $88.01 | $88.80 | $87.96 | $88.57 | $25.50 | 249,849 |
2016-11-07 | $87.55 | $88.21 | $87.55 | $88.18 | $25.39 | 315,189 |
2016-11-04 | $86.42 | $87.12 | $86.24 | $86.42 | $24.88 | 240,675 |
2016-11-03 | $86.60 | $86.90 | $86.23 | $86.29 | $24.84 | 348,333 |
2016-11-02 | $87.30 | $87.32 | $86.46 | $86.49 | $24.90 | 393,666 |
2016-11-01 | $88.76 | $88.76 | $87.13 | $87.57 | $25.21 | 405,645 |
2016-10-31 | $87.98 | $88.67 | $87.98 | $88.57 | $25.50 | 233,646 |
2016-10-28 | $87.70 | $88.43 | $87.56 | $87.78 | $25.27 | 309,648 |
2016-10-27 | $88.77 | $88.86 | $87.51 | $87.69 | $25.24 | 357,174 |
2016-10-26 | $88.44 | $88.79 | $88.22 | $88.54 | $25.49 | 357,726 |
2016-10-25 | $89.20 | $89.20 | $88.59 | $88.83 | $25.57 | 223,302 |
2016-10-24 | $89.44 | $89.83 | $89.05 | $89.30 | $25.71 | 362,220 |
2016-10-21 | $88.72 | $89.18 | $88.43 | $89.09 | $25.60 | 239,040 |
2016-10-20 | $89.30 | $89.53 | $88.76 | $89.14 | $25.61 | 175,269 |
2016-10-19 | $89.11 | $89.56 | $88.81 | $89.40 | $25.69 | 210,627 |
2016-10-18 | $89.12 | $89.16 | $88.59 | $88.97 | $25.57 | 474,099 |
2016-10-17 | $88.43 | $88.75 | $88.28 | $88.33 | $25.38 | 376,371 |
2016-10-14 | $88.86 | $89.20 | $88.42 | $88.42 | $25.41 | 260,223 |
2016-10-13 | $88.16 | $88.78 | $87.77 | $88.52 | $25.44 | 310,905 |
2016-10-12 | $88.48 | $88.95 | $88.24 | $88.74 | $25.50 | 244,146 |
2016-10-11 | $89.29 | $89.29 | $88.00 | $88.32 | $25.38 | 357,942 |
2016-10-10 | $89.41 | $89.91 | $89.41 | $89.52 | $25.72 | 341,139 |
2016-10-07 | $89.67 | $89.87 | $88.62 | $88.96 | $25.56 | 244,590 |
2016-10-06 | $89.26 | $89.64 | $88.93 | $89.47 | $25.71 | 314,886 |
2016-10-05 | $89.70 | $89.79 | $89.36 | $89.36 | $25.68 | 258,708 |
2016-10-04 | $90.44 | $90.44 | $88.95 | $89.34 | $25.67 | 544,497 |
2016-10-03 | $90.71 | $90.71 | $90.10 | $90.31 | $25.95 | 529,488 |
2016-09-30 | $90.95 | $91.19 | $90.62 | $90.88 | $26.11 | 395,232 |
2016-09-29 | $91.32 | $91.47 | $90.32 | $90.51 | $26.01 | 345,582 |
2016-09-28 | $90.78 | $91.48 | $90.28 | $91.40 | $26.26 | 258,486 |
2016-09-27 | $90.54 | $90.81 | $90.32 | $90.59 | $26.03 | 227,073 |
2016-09-26 | $90.68 | $90.95 | $90.57 | $90.57 | $26.03 | 371,148 |
2016-09-23 | $91.58 | $91.70 | $91.27 | $91.28 | $26.14 | 305,160 |
2016-09-22 | $91.24 | $91.84 | $91.24 | $91.75 | $26.28 | 256,617 |
2016-09-21 | $89.72 | $90.81 | $89.49 | $90.77 | $26.00 | 248,010 |
2016-09-20 | $90.22 | $90.22 | $89.47 | $89.49 | $25.63 | 150,486 |
2016-09-19 | $89.53 | $90.14 | $89.46 | $89.79 | $25.72 | 178,683 |
2016-09-16 | $89.12 | $89.33 | $88.80 | $89.18 | $25.54 | 181,140 |
2016-09-15 | $88.61 | $89.64 | $88.48 | $89.48 | $25.63 | 203,646 |
2016-09-14 | $88.90 | $89.40 | $88.37 | $88.66 | $25.39 | 182,220 |
2016-09-13 | $89.89 | $89.96 | $88.50 | $88.85 | $25.45 | 286,266 |
2016-09-12 | $88.93 | $90.68 | $88.79 | $90.52 | $25.93 | 408,165 |
2016-09-09 | $91.61 | $91.98 | $89.38 | $89.38 | $25.60 | 357,471 |
2016-09-08 | $92.45 | $92.49 | $92.20 | $92.23 | $26.42 | 278,316 |
2016-09-07 | $92.07 | $92.65 | $91.94 | $92.65 | $26.54 | 576,819 |
2016-09-06 | $92.10 | $92.18 | $91.63 | $92.11 | $26.38 | 181,698 |
2016-09-02 | $91.50 | $92.11 | $91.50 | $92.01 | $26.35 | 174,402 |
2016-09-01 | $91.22 | $91.32 | $90.56 | $91.10 | $26.09 | 279,165 |
2016-08-31 | $91.38 | $91.38 | $90.71 | $91.18 | $26.11 | 485,700 |
2016-08-30 | $91.73 | $91.88 | $91.15 | $91.43 | $26.19 | 243,138 |
2016-08-29 | $91.19 | $91.84 | $91.19 | $91.66 | $26.25 | 273,957 |
2016-08-26 | $91.70 | $92.28 | $90.63 | $91.02 | $26.07 | 373,218 |
2016-08-25 | $91.38 | $91.89 | $91.26 | $91.56 | $26.22 | 363,084 |
2016-08-24 | $91.87 | $91.89 | $91.27 | $91.44 | $26.19 | 184,989 |
2016-08-23 | $91.99 | $92.24 | $91.96 | $91.98 | $26.34 | 199,467 |
2016-08-22 | $91.55 | $91.68 | $91.30 | $91.68 | $26.26 | 297,420 |
2016-08-19 | $91.74 | $91.95 | $91.44 | $91.88 | $26.25 | 136,614 |
2016-08-18 | $91.41 | $91.94 | $91.41 | $91.94 | $26.27 | 829,857 |
2016-08-17 | $91.22 | $91.44 | $90.63 | $91.37 | $26.11 | 248,268 |
2016-08-16 | $91.85 | $91.85 | $91.16 | $91.23 | $26.07 | 264,006 |
2016-08-15 | $91.85 | $92.30 | $91.85 | $92.01 | $26.29 | 189,414 |
2016-08-12 | $91.73 | $92.09 | $91.49 | $91.69 | $26.20 | 304,014 |
2016-08-11 | $91.64 | $91.74 | $91.28 | $91.66 | $26.19 | 368,400 |
2016-08-10 | $91.47 | $91.56 | $91.06 | $91.19 | $26.06 | 280,905 |
2016-08-09 | $91.60 | $91.64 | $91.27 | $91.41 | $26.12 | 253,572 |
2016-08-08 | $91.51 | $91.79 | $91.42 | $91.48 | $26.14 | 164,343 |
2016-08-05 | $91.48 | $91.58 | $91.25 | $91.43 | $26.13 | 373,650 |
2016-08-04 | $91.01 | $91.27 | $90.77 | $91.05 | $26.02 | 165,282 |
2016-08-03 | $90.45 | $90.93 | $89.96 | $90.93 | $25.98 | 354,615 |
2016-08-02 | $91.41 | $91.43 | $90.23 | $90.50 | $25.86 | 255,411 |
2016-08-01 | $91.99 | $91.99 | $91.38 | $91.52 | $26.15 | 207,708 |
2016-07-29 | $91.54 | $92.10 | $91.19 | $91.94 | $26.27 | 262,131 |
2016-07-28 | $91.23 | $91.79 | $91.02 | $91.67 | $26.19 | 316,191 |
2016-07-27 | $91.99 | $92.08 | $90.96 | $91.32 | $26.09 | 210,813 |
2016-07-26 | $91.92 | $92.26 | $91.61 | $92.12 | $26.32 | 200,499 |
2016-07-25 | $91.99 | $92.07 | $91.61 | $91.81 | $26.23 | 363,741 |
2016-07-22 | $91.77 | $92.38 | $91.66 | $92.29 | $26.30 | 267,372 |
2016-07-21 | $92.09 | $92.23 | $91.52 | $91.68 | $26.13 | 309,294 |
2016-07-20 | $91.88 | $92.13 | $91.41 | $91.99 | $26.22 | 217,533 |
2016-07-19 | $91.73 | $91.73 | $91.43 | $91.69 | $26.13 | 227,283 |
2016-07-18 | $91.78 | $91.95 | $91.57 | $91.86 | $26.18 | 292,125 |
2016-07-15 | $92.25 | $92.25 | $91.50 | $91.84 | $26.17 | 264,141 |
2016-07-14 | $92.30 | $92.30 | $91.63 | $91.72 | $26.14 | 706,293 |
2016-07-13 | $92.22 | $92.22 | $91.44 | $91.76 | $26.15 | 332,898 |
2016-07-12 | $91.54 | $92.04 | $91.46 | $91.81 | $26.17 | 345,897 |
2016-07-11 | $90.85 | $91.21 | $90.74 | $91.02 | $25.94 | 694,500 |
2016-07-08 | $89.90 | $90.65 | $89.80 | $90.54 | $25.80 | 240,675 |
2016-07-07 | $89.49 | $89.73 | $88.75 | $89.10 | $25.39 | 280,860 |
2016-07-06 | $88.60 | $89.35 | $88.20 | $89.34 | $25.46 | 251,172 |
2016-07-05 | $89.42 | $89.42 | $88.44 | $88.90 | $25.34 | 373,455 |
2016-07-01 | $89.45 | $90.00 | $89.45 | $89.72 | $25.57 | 202,341 |
2016-06-30 | $88.18 | $89.50 | $87.79 | $89.50 | $25.51 | 239,190 |
2016-06-29 | $87.63 | $88.27 | $87.49 | $88.18 | $25.13 | 284,109 |
2016-06-28 | $85.85 | $86.66 | $85.54 | $86.59 | $24.68 | 623,181 |
2016-06-27 | $86.11 | $86.13 | $84.52 | $84.98 | $24.22 | 457,329 |
2016-06-24 | $86.90 | $88.21 | $86.72 | $86.87 | $24.76 | 482,334 |
2016-06-23 | $89.36 | $89.77 | $89.20 | $89.77 | $25.58 | 354,102 |
2016-06-22 | $88.87 | $89.06 | $88.51 | $88.60 | $25.25 | 177,324 |
2016-06-21 | $88.68 | $88.99 | $88.26 | $88.64 | $25.26 | 305,634 |
2016-06-20 | $88.92 | $89.17 | $88.50 | $88.62 | $25.26 | 295,023 |
2016-06-17 | $87.87 | $88.25 | $87.60 | $88.12 | $25.06 | 217,845 |
2016-06-16 | $87.51 | $87.96 | $86.81 | $87.90 | $25.00 | 275,655 |
2016-06-15 | $87.99 | $88.47 | $87.70 | $87.75 | $24.95 | 246,984 |
2016-06-14 | $87.78 | $87.90 | $87.25 | $87.68 | $24.93 | 284,943 |
2016-06-13 | $88.55 | $88.85 | $87.86 | $87.95 | $25.01 | 216,357 |
2016-06-10 | $89.13 | $89.18 | $88.43 | $88.77 | $25.24 | 343,326 |
2016-06-09 | $89.56 | $89.89 | $89.20 | $89.82 | $25.54 | 325,659 |
2016-06-08 | $89.66 | $89.97 | $89.53 | $89.87 | $25.56 | 192,219 |
2016-06-07 | $89.16 | $89.75 | $89.12 | $89.50 | $25.45 | 340,680 |
2016-06-06 | $88.71 | $89.23 | $88.58 | $89.05 | $25.32 | 235,164 |
2016-06-03 | $88.64 | $88.75 | $88.07 | $88.56 | $25.18 | 455,829 |
2016-06-02 | $88.01 | $88.65 | $87.89 | $88.65 | $25.21 | 198,486 |
2016-06-01 | $87.63 | $88.23 | $87.46 | $88.22 | $25.09 | 193,137 |
2016-05-31 | $88.09 | $88.35 | $87.61 | $88.01 | $25.03 | 283,521 |
2016-05-27 | $87.24 | $87.86 | $87.24 | $87.86 | $24.99 | 142,785 |
2016-05-26 | $87.52 | $87.63 | $87.15 | $87.29 | $24.82 | 427,653 |
2016-05-25 | $87.09 | $87.49 | $87.00 | $87.33 | $24.83 | 303,480 |
2016-05-24 | $86.08 | $86.81 | $86.08 | $86.69 | $24.65 | 151,548 |
2016-05-23 | $85.63 | $85.91 | $85.50 | $85.61 | $24.35 | 263,226 |
2016-05-20 | $85.61 | $85.98 | $85.28 | $85.93 | $24.38 | 251,613 |
2016-05-19 | $84.66 | $85.25 | $84.41 | $85.19 | $24.17 | 151,908 |
2016-05-18 | $85.67 | $86.16 | $84.69 | $85.24 | $24.19 | 151,143 |
2016-05-17 | $86.56 | $86.78 | $85.60 | $85.96 | $24.39 | 189,633 |
2016-05-16 | $86.18 | $86.93 | $86.18 | $86.73 | $24.61 | 461,358 |
2016-05-13 | $86.47 | $86.69 | $85.72 | $86.04 | $24.41 | 206,850 |
2016-05-12 | $86.87 | $87.14 | $86.20 | $86.69 | $24.60 | 139,362 |
2016-05-11 | $87.35 | $87.35 | $86.60 | $86.66 | $24.59 | 205,347 |
2016-05-10 | $86.95 | $87.56 | $86.79 | $87.56 | $24.84 | 183,132 |
2016-05-09 | $86.62 | $86.89 | $86.18 | $86.65 | $24.59 | 163,008 |
2016-05-06 | $85.84 | $86.59 | $85.64 | $86.59 | $24.57 | 189,870 |
2016-05-05 | $86.46 | $86.66 | $85.87 | $86.09 | $24.43 | 316,149 |
2016-05-04 | $85.97 | $86.47 | $85.91 | $86.27 | $24.48 | 254,886 |
2016-05-03 | $86.67 | $86.67 | $85.73 | $86.26 | $24.47 | 192,372 |
2016-05-02 | $86.79 | $87.21 | $86.56 | $87.21 | $24.74 | 323,568 |
2016-04-29 | $86.64 | $86.83 | $85.89 | $86.60 | $24.57 | 327,378 |
2016-04-28 | $87.24 | $87.75 | $86.74 | $86.87 | $24.65 | 314,523 |
2016-04-27 | $87.30 | $87.87 | $87.01 | $87.77 | $24.90 | 291,108 |
2016-04-26 | $86.87 | $87.41 | $86.77 | $87.31 | $24.77 | 342,591 |
2016-04-25 | $86.67 | $86.67 | $86.29 | $86.63 | $24.58 | 380,592 |
2016-04-22 | $86.53 | $87.18 | $86.53 | $87.08 | $24.65 | 288,063 |
2016-04-21 | $87.21 | $87.31 | $86.25 | $86.33 | $24.44 | 292,656 |
2016-04-20 | $87.66 | $87.73 | $87.05 | $87.33 | $24.72 | 234,255 |
2016-04-19 | $87.23 | $87.75 | $87.16 | $87.57 | $24.79 | 293,838 |
2016-04-18 | $86.21 | $87.08 | $86.15 | $86.98 | $24.62 | 197,517 |
2016-04-15 | $86.19 | $86.64 | $86.13 | $86.61 | $24.52 | 125,760 |
2016-04-14 | $86.51 | $86.51 | $86.20 | $86.23 | $24.41 | 158,235 |
2016-04-13 | $86.10 | $86.58 | $85.95 | $86.57 | $24.50 | 135,732 |
2016-04-12 | $85.01 | $85.91 | $84.94 | $85.77 | $24.28 | 156,033 |
2016-04-11 | $85.27 | $85.63 | $84.83 | $84.85 | $24.02 | 157,257 |
2016-04-08 | $84.92 | $85.37 | $84.64 | $84.87 | $24.02 | 467,505 |
2016-04-07 | $84.81 | $85.09 | $84.00 | $84.25 | $23.85 | 181,692 |
2016-04-06 | $84.54 | $85.18 | $84.28 | $85.12 | $24.09 | 515,271 |
2016-04-05 | $85.03 | $85.22 | $84.52 | $84.59 | $23.94 | 193,494 |
2016-04-04 | $86.19 | $86.19 | $85.37 | $85.53 | $24.21 | 253,329 |
2016-04-01 | $85.58 | $86.25 | $85.34 | $86.22 | $24.40 | 161,643 |
2016-03-31 | $85.88 | $86.24 | $85.71 | $86.11 | $24.37 | 231,585 |
2016-03-30 | $86.19 | $86.25 | $85.76 | $85.91 | $24.32 | 176,565 |
2016-03-29 | $84.42 | $85.87 | $84.19 | $85.87 | $24.31 | 382,311 |
2016-03-28 | $84.54 | $84.73 | $84.10 | $84.54 | $23.93 | 143,931 |
2016-03-24 | $83.73 | $84.30 | $83.38 | $84.25 | $23.85 | 380,484 |
2016-03-23 | $84.70 | $84.70 | $84.16 | $84.20 | $23.83 | 418,500 |
2016-03-22 | $84.61 | $85.18 | $84.29 | $84.91 | $24.03 | 145,656 |
2016-03-21 | $84.99 | $85.13 | $84.65 | $84.91 | $24.03 | 220,284 |
2016-03-18 | $85.12 | $85.64 | $84.96 | $85.26 | $24.10 | 211,539 |
2016-03-17 | $84.00 | $85.26 | $83.97 | $85.03 | $24.04 | 149,310 |
2016-03-16 | $82.86 | $84.10 | $82.85 | $84.00 | $23.75 | 132,003 |
2016-03-15 | $82.98 | $83.10 | $82.64 | $83.03 | $23.47 | 224,991 |
2016-03-14 | $83.46 | $83.67 | $83.21 | $83.48 | $23.60 | 171,207 |
2016-03-11 | $83.12 | $83.79 | $83.06 | $83.77 | $23.68 | 246,615 |
2016-03-10 | $82.51 | $82.83 | $81.56 | $82.39 | $23.29 | 116,346 |
2016-03-09 | $82.25 | $82.65 | $82.06 | $82.35 | $23.28 | 102,210 |
2016-03-08 | $82.76 | $82.81 | $81.92 | $81.92 | $23.16 | 141,372 |
2016-03-07 | $82.06 | $83.14 | $81.99 | $83.08 | $23.49 | 132,999 |
2016-03-04 | $82.15 | $82.80 | $81.75 | $82.44 | $23.30 | 222,675 |
2016-03-03 | $81.17 | $82.14 | $81.05 | $82.11 | $23.21 | 379,794 |
2016-03-02 | $80.24 | $81.21 | $80.12 | $81.18 | $22.95 | 615,846 |
2016-03-01 | $79.69 | $80.44 | $79.40 | $80.42 | $22.73 | 220,770 |
2016-02-29 | $79.33 | $79.85 | $79.08 | $79.13 | $22.37 | 183,204 |
2016-02-26 | $79.62 | $79.71 | $79.11 | $79.28 | $22.41 | 781,425 |
2016-02-25 | $78.55 | $79.18 | $78.21 | $79.18 | $22.38 | 148,491 |
2016-02-24 | $77.14 | $78.42 | $76.77 | $78.27 | $22.13 | 230,274 |
2016-02-23 | $78.09 | $78.35 | $77.62 | $77.75 | $21.98 | 157,950 |
2016-02-22 | $77.94 | $78.38 | $77.94 | $78.28 | $22.13 | 185,679 |
2016-02-19 | $77.10 | $77.40 | $76.69 | $77.35 | $21.84 | 138,357 |
2016-02-18 | $77.53 | $77.74 | $77.13 | $77.50 | $21.88 | 122,817 |
2016-02-17 | $76.82 | $77.75 | $76.74 | $77.43 | $21.86 | 204,237 |
2016-02-16 | $75.63 | $76.29 | $75.15 | $76.28 | $21.54 | 250,113 |
2016-02-12 | $74.08 | $74.84 | $73.86 | $74.75 | $21.11 | 297,000 |
2016-02-11 | $73.52 | $73.88 | $72.76 | $73.36 | $20.71 | 331,134 |
2016-02-10 | $75.02 | $75.34 | $74.55 | $74.62 | $21.07 | 178,392 |
2016-02-09 | $74.45 | $75.19 | $74.14 | $74.66 | $21.08 | 355,551 |
2016-02-08 | $75.89 | $75.89 | $74.34 | $75.25 | $21.25 | 161,808 |
2016-02-05 | $77.40 | $77.51 | $76.61 | $76.69 | $21.65 | 304,743 |
2016-02-04 | $77.08 | $78.26 | $77.08 | $77.63 | $21.92 | 126,879 |
2016-02-03 | $76.99 | $77.50 | $75.70 | $77.35 | $21.84 | 275,451 |
2016-02-02 | $77.06 | $77.06 | $76.22 | $76.47 | $21.59 | 245,265 |
2016-02-01 | $77.28 | $78.01 | $76.73 | $77.66 | $21.93 | 183,393 |
2016-01-29 | $75.94 | $77.73 | $75.94 | $77.71 | $21.94 | 217,152 |
2016-01-28 | $75.90 | $76.01 | $75.13 | $75.63 | $21.35 | 157,788 |
2016-01-27 | $75.54 | $76.29 | $74.75 | $75.13 | $21.21 | 279,585 |
2016-01-26 | $74.56 | $75.82 | $74.56 | $75.79 | $21.40 | 179,079 |
2016-01-25 | $75.34 | $75.54 | $74.08 | $74.12 | $20.93 | 481,875 |
2016-01-22 | $74.91 | $75.82 | $74.91 | $75.73 | $21.35 | 210,882 |
2016-01-21 | $73.46 | $74.75 | $73.13 | $73.83 | $20.82 | 282,222 |
2016-01-20 | $73.44 | $74.00 | $71.23 | $73.35 | $20.68 | 648,855 |
2016-01-19 | $75.25 | $75.25 | $73.75 | $74.28 | $20.94 | 571,140 |
2016-01-15 | $74.17 | $74.78 | $73.45 | $74.67 | $21.05 | 706,698 |
2016-01-14 | $75.22 | $76.24 | $74.39 | $75.80 | $21.37 | 607,071 |
2016-01-13 | $76.94 | $76.99 | $74.84 | $75.01 | $21.15 | 418,107 |
2016-01-12 | $77.31 | $77.31 | $75.83 | $76.65 | $21.61 | 304,359 |
2016-01-11 | $76.92 | $77.20 | $75.97 | $76.69 | $21.62 | 260,319 |
2016-01-08 | $77.91 | $77.96 | $76.45 | $76.63 | $21.61 | 515,718 |
2016-01-07 | $77.87 | $78.50 | $77.36 | $77.52 | $21.86 | 366,978 |
2016-01-06 | $79.15 | $79.56 | $78.63 | $79.08 | $22.30 | 263,262 |
2016-01-05 | $80.00 | $80.27 | $79.48 | $80.19 | $22.61 | 236,580 |
2016-01-04 | $79.46 | $79.85 | $78.88 | $79.79 | $22.50 | 225,294 |
2015-12-31 | $80.67 | $81.19 | $80.48 | $80.51 | $22.70 | 167,169 |
2015-12-30 | $81.56 | $81.68 | $81.00 | $81.00 | $22.84 | 159,978 |
2015-12-29 | $81.47 | $81.81 | $81.23 | $81.62 | $23.01 | 234,183 |
2015-12-28 | $80.81 | $81.02 | $80.32 | $81.01 | $22.84 | 200,208 |
2015-12-24 | $81.21 | $81.43 | $80.92 | $81.07 | $22.86 | 276,438 |
2015-12-23 | $80.37 | $81.23 | $80.34 | $81.20 | $22.89 | 177,024 |
2015-12-22 | $79.28 | $80.13 | $79.13 | $79.93 | $22.54 | 164,052 |
2015-12-21 | $78.91 | $79.29 | $78.63 | $79.06 | $22.29 | 532,710 |
2015-12-18 | $79.88 | $79.88 | $79.14 | $79.64 | $22.27 | 887,322 |
2015-12-17 | $81.36 | $81.36 | $80.11 | $80.11 | $22.40 | 235,308 |
2015-12-16 | $80.23 | $81.25 | $80.20 | $81.14 | $22.69 | 635,976 |
2015-12-15 | $79.52 | $80.12 | $79.52 | $79.86 | $22.33 | 144,087 |
2015-12-14 | $79.27 | $79.50 | $78.47 | $79.06 | $22.11 | 201,555 |
2015-12-11 | $79.75 | $80.09 | $79.18 | $79.35 | $22.19 | 357,225 |
2015-12-10 | $80.50 | $80.90 | $80.31 | $80.42 | $22.49 | 133,536 |
2015-12-09 | $80.92 | $81.85 | $80.28 | $80.48 | $22.51 | 148,119 |
2015-12-08 | $81.02 | $81.55 | $80.76 | $81.17 | $22.70 | 297,468 |
2015-12-07 | $82.20 | $82.20 | $81.37 | $81.75 | $22.86 | 158,703 |
2015-12-04 | $81.43 | $82.42 | $81.43 | $82.37 | $23.03 | 104,067 |
2015-12-03 | $82.61 | $82.65 | $81.02 | $81.41 | $22.77 | 268,995 |
2015-12-02 | $83.54 | $83.64 | $82.39 | $82.43 | $23.05 | 102,096 |
2015-12-01 | $83.30 | $83.72 | $83.18 | $83.71 | $23.41 | 206,871 |
2015-11-30 | $83.48 | $83.50 | $82.91 | $83.00 | $23.21 | 118,563 |
2015-11-27 | $83.11 | $83.37 | $82.87 | $83.28 | $23.29 | 172,890 |
2015-11-25 | $82.98 | $83.22 | $82.78 | $83.11 | $23.24 | 84,648 |
2015-11-24 | $82.33 | $83.11 | $82.08 | $82.94 | $23.19 | 117,765 |
2015-11-23 | $82.57 | $83.09 | $82.57 | $82.71 | $23.13 | 183,885 |
2015-11-20 | $82.68 | $83.01 | $82.62 | $82.79 | $23.10 | 268,704 |
2015-11-19 | $82.23 | $82.50 | $82.23 | $82.40 | $22.99 | 159,255 |
2015-11-18 | $81.31 | $82.31 | $81.22 | $82.30 | $22.97 | 308,289 |
2015-11-17 | $81.29 | $81.79 | $80.87 | $81.05 | $22.62 | 146,952 |
2015-11-16 | $80.14 | $81.22 | $80.14 | $81.22 | $22.67 | 130,725 |
2015-11-13 | $80.63 | $80.78 | $80.11 | $80.19 | $22.38 | 98,778 |
2015-11-12 | $81.81 | $81.86 | $80.87 | $80.89 | $22.57 | 198,249 |
2015-11-11 | $82.67 | $82.72 | $82.23 | $82.31 | $22.97 | 134,709 |
2015-11-10 | $81.96 | $82.56 | $81.93 | $82.56 | $23.04 | 150,525 |
2015-11-09 | $82.71 | $82.73 | $81.67 | $82.11 | $22.91 | 98,169 |
2015-11-06 | $83.50 | $83.55 | $82.50 | $82.84 | $23.12 | 180,642 |
2015-11-05 | $83.62 | $83.70 | $83.05 | $83.56 | $23.32 | 172,548 |
2015-11-04 | $84.07 | $84.13 | $83.47 | $83.57 | $23.32 | 154,059 |
2015-11-03 | $83.80 | $84.26 | $83.55 | $83.90 | $23.41 | 121,515 |
2015-11-02 | $82.92 | $84.02 | $82.71 | $83.86 | $23.40 | 174,906 |
2015-10-30 | $82.86 | $83.29 | $82.73 | $82.87 | $23.13 | 131,199 |
2015-10-29 | $82.93 | $83.03 | $82.52 | $82.78 | $23.10 | 256,575 |
2015-10-28 | $82.10 | $83.20 | $82.02 | $83.19 | $23.22 | 115,077 |
2015-10-27 | $82.24 | $82.36 | $81.58 | $81.93 | $22.86 | 148,302 |
2015-10-26 | $82.56 | $82.68 | $82.33 | $82.48 | $23.02 | 174,096 |
2015-10-23 | $83.25 | $83.25 | $82.31 | $82.75 | $23.06 | 196,893 |
2015-10-22 | $81.86 | $82.75 | $81.86 | $82.52 | $22.99 | 170,355 |
2015-10-21 | $82.30 | $82.30 | $81.45 | $81.47 | $22.70 | 154,554 |
2015-10-20 | $81.79 | $82.44 | $81.74 | $82.14 | $22.89 | 108,492 |
2015-10-19 | $81.65 | $81.99 | $81.59 | $81.91 | $22.82 | 94,758 |
2015-10-16 | $81.85 | $82.00 | $81.54 | $81.95 | $22.84 | 91,875 |
2015-10-15 | $81.06 | $81.75 | $80.58 | $81.74 | $22.78 | 105,396 |
2015-10-14 | $81.29 | $81.56 | $80.69 | $80.88 | $22.54 | 99,951 |
2015-10-13 | $81.58 | $82.08 | $81.25 | $81.30 | $22.66 | 121,596 |
2015-10-12 | $82.06 | $82.11 | $81.78 | $81.90 | $22.82 | 78,909 |
2015-10-09 | $82.14 | $82.20 | $81.67 | $81.94 | $22.83 | 194,916 |
2015-10-08 | $80.80 | $82.15 | $80.77 | $81.99 | $22.85 | 134,160 |
2015-10-07 | $80.36 | $80.96 | $80.18 | $80.93 | $22.55 | 482,400 |
2015-10-06 | $80.21 | $80.38 | $79.79 | $79.95 | $22.28 | 220,608 |
2015-10-05 | $79.03 | $80.28 | $79.03 | $80.22 | $22.35 | 171,135 |
2015-10-02 | $76.85 | $78.65 | $76.66 | $78.65 | $21.92 | 141,567 |
2015-10-01 | $77.70 | $77.80 | $76.81 | $77.55 | $21.61 | 107,631 |
2015-09-30 | $77.12 | $77.70 | $76.81 | $77.66 | $21.64 | 113,268 |
2015-09-29 | $76.58 | $76.92 | $76.17 | $76.57 | $21.34 | 210,666 |
2015-09-28 | $77.98 | $78.03 | $76.38 | $76.53 | $21.33 | 427,086 |
2015-09-25 | $78.72 | $78.94 | $78.00 | $78.37 | $21.84 | 87,258 |
2015-09-24 | $77.93 | $78.33 | $77.45 | $78.25 | $21.80 | 343,890 |
2015-09-23 | $78.54 | $78.77 | $78.14 | $78.38 | $21.84 | 135,207 |
2015-09-22 | $78.72 | $78.94 | $78.09 | $78.49 | $21.87 | 102,075 |
2015-09-21 | $79.52 | $80.28 | $79.41 | $79.52 | $22.16 | 203,733 |
2015-09-18 | $79.62 | $80.29 | $79.24 | $79.41 | $22.06 | 123,597 |
2015-09-17 | $80.52 | $81.58 | $80.41 | $80.57 | $22.38 | 112,011 |
2015-09-16 | $79.74 | $80.58 | $79.70 | $80.58 | $22.39 | 146,700 |
2015-09-15 | $79.07 | $79.85 | $78.96 | $79.73 | $22.15 | 157,668 |
2015-09-14 | $79.29 | $79.29 | $78.78 | $78.87 | $21.91 | 212,265 |
2015-09-11 | $78.51 | $79.12 | $78.29 | $79.12 | $21.98 | 105,753 |
2015-09-10 | $78.62 | $79.38 | $78.54 | $78.80 | $21.89 | 142,653 |
2015-09-09 | $80.05 | $80.10 | $78.57 | $78.62 | $21.84 | 174,465 |
2015-09-08 | $78.81 | $79.58 | $78.65 | $79.53 | $22.09 | 178,275 |
2015-09-04 | $78.11 | $78.23 | $77.40 | $77.75 | $21.60 | 221,190 |
2015-09-03 | $78.58 | $79.43 | $78.56 | $78.89 | $21.92 | 166,398 |
WisdomTree U.S. MidCap Dividend Fund (DON) News Headlines
Recent WisdomTree U.S. MidCap Dividend Fund (DON) News
Similar Companies to WisdomTree U.S. MidCap Dividend Fund (DON) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |