WisdomTree U.S. MidCap Dividend Fund (DON) Exchange: NYSE ARCA

Data as of April 24, 2024

$46.92 ($0.14) 0.30%

WisdomTree U.S. MidCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. MidCap Dividend Fund.
Daily Information Data
Date April 24, 2024
Open $46.68
Previous Close $46.92
High $46.99
Low $46.46
Adjusted Open $46.68
Previous Adjusted Close $46.92
Adjusted High $46.99
Adjusted Low $46.46

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.

Historical Stock Data for WisdomTree U.S. MidCap Dividend Fund (DON)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.