WisdomTree International High Dividend Fund (DTH) Exchange: NYSE ARCA

Data as of April 17, 2024

$38.35 ($0.27) 0.71%

WisdomTree International High Dividend Fund - Daily Information
Click for more stock information on WisdomTree International High Dividend Fund.
Daily Information Data
Date April 17, 2024
Open $38.43
Previous Close $38.35
High $38.47
Low $38.15
Adjusted Open $38.43
Previous Adjusted Close $38.35
Adjusted High $38.47
Adjusted Low $38.15

About WisdomTree International High Dividend Fund (DTH)

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 companies with high dividend yields selected from the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (iii) market capitalization of at least $200 million; (iv) average daily dollar trading volume of at least $200,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities eligible for inclusion in the Index are ranked by dividend yield as adjusted by a composite risk score based on fundamental valuation, quality and momentum characteristics. Securities ranking in the highest 30% by dividend yield and top 80% by composite risk score are selected for inclusion in the Index. If a company currently in the Index is no longer ranked in the top 30% by dividend yield at the time of the annual Index screening date but remains ranked in the top 35% by dividend yield, the company will remain in the Index. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 5%. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, security, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the financial sector comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree International High Dividend Fund (DTH)

Date Open High Low Close Adj.Close Volume
2024-04-17 $38.43 $38.47 $38.15 $38.35 $38.35 86,874
2024-04-16 $38.24 $38.25 $37.94 $38.08 $38.08 22,464
2024-04-15 $39.11 $39.11 $38.53 $38.60 $38.60 19,611
2024-04-12 $39.01 $39.12 $38.66 $38.69 $38.69 31,530
2024-04-11 $39.24 $39.26 $38.85 $39.20 $39.20 19,319
2024-04-10 $39.31 $39.35 $39.05 $39.24 $39.24 30,557
2024-04-09 $40.01 $40.03 $39.67 $39.79 $39.79 25,754
2024-04-08 $39.79 $39.87 $39.70 $39.80 $39.80 21,173
2024-04-05 $39.43 $39.59 $39.34 $39.56 $39.56 27,159
2024-04-04 $40.01 $40.06 $39.45 $39.52 $39.52 22,477
2024-04-03 $39.47 $39.77 $39.47 $39.73 $39.73 26,058
2024-04-02 $39.46 $39.48 $39.36 $39.48 $39.48 45,181
2024-04-01 $39.69 $39.70 $39.46 $39.54 $39.54 19,327
2024-03-28 $39.63 $39.70 $39.62 $39.63 $39.63 32,764
2024-03-27 $39.54 $39.74 $39.51 $39.73 $39.73 16,633
2024-03-26 $39.52 $39.52 $39.37 $39.40 $39.40 27,732
2024-03-25 $39.27 $39.45 $39.27 $39.37 $39.37 30,424
2024-03-22 $39.27 $39.30 $39.15 $39.19 $39.19 41,088
2024-03-21 $39.70 $39.77 $39.57 $39.62 $39.35 21,897
2024-03-20 $39.24 $39.82 $39.24 $39.82 $39.55 27,745
2024-03-19 $39.27 $39.44 $39.23 $39.33 $39.06 82,038
2024-03-18 $39.34 $39.34 $39.06 $39.18 $38.91 100,981
2024-03-15 $39.30 $39.32 $39.05 $39.27 $39.27 63,820
2024-03-14 $39.33 $39.33 $38.88 $38.99 $38.99 25,145
2024-03-13 $39.39 $39.48 $39.33 $39.43 $39.43 44,083
2024-03-12 $39.18 $39.30 $39.10 $39.28 $39.28 35,750
2024-03-11 $39.00 $39.13 $38.93 $39.11 $39.11 38,865
2024-03-08 $39.38 $39.41 $39.16 $39.21 $39.21 19,097
2024-03-07 $39.15 $39.26 $39.14 $39.19 $39.19 46,098
2024-03-06 $38.90 $38.96 $38.81 $38.86 $38.86 26,357
2024-03-05 $38.47 $38.64 $38.43 $38.53 $38.53 17,965
2024-03-04 $38.44 $38.54 $38.41 $38.48 $38.48 26,875
2024-03-01 $38.47 $38.61 $38.31 $38.61 $38.61 17,069
2024-02-29 $38.52 $38.59 $38.27 $38.42 $38.42 145,702
2024-02-28 $38.29 $38.35 $38.25 $38.30 $38.30 13,963
2024-02-27 $38.37 $38.47 $38.37 $38.44 $38.44 16,231
2024-02-26 $38.35 $38.36 $38.22 $38.28 $38.28 61,340
2024-02-23 $38.33 $38.45 $38.33 $38.37 $38.37 36,282
2024-02-22 $38.39 $38.39 $38.24 $38.38 $38.38 17,005
2024-02-21 $38.07 $38.14 $37.99 $38.13 $38.13 98,852
2024-02-20 $38.06 $38.16 $38.00 $38.03 $38.03 49,025
2024-02-16 $37.91 $37.99 $37.81 $37.86 $37.86 44,490
2024-02-15 $37.75 $37.91 $37.71 $37.86 $37.86 20,103
2024-02-14 $37.30 $37.44 $37.30 $37.43 $37.43 19,873
2024-02-13 $37.34 $37.43 $36.94 $37.09 $37.09 29,600
2024-02-12 $37.50 $37.73 $37.48 $37.67 $37.67 41,212
2024-02-09 $37.46 $37.59 $37.36 $37.46 $37.46 290,115
2024-02-08 $37.60 $37.60 $37.47 $37.56 $37.56 27,010
2024-02-07 $37.68 $37.72 $37.55 $37.60 $37.60 39,447
2024-02-06 $37.52 $37.78 $37.52 $37.78 $37.78 22,457
2024-02-05 $37.51 $37.55 $37.30 $37.49 $37.49 27,134
2024-02-02 $37.91 $37.97 $37.72 $37.82 $37.82 21,239
2024-02-01 $37.98 $38.20 $37.84 $38.17 $38.17 24,675
2024-01-31 $38.29 $38.41 $37.92 $37.96 $37.96 36,944
2024-01-30 $38.08 $38.24 $38.02 $38.24 $38.24 32,792
2024-01-29 $38.02 $38.21 $37.91 $38.18 $38.18 27,710
2024-01-26 $38.21 $38.22 $38.07 $38.16 $38.16 23,443
2024-01-25 $37.95 $37.95 $37.75 $37.93 $37.93 27,384
2024-01-24 $38.13 $38.13 $37.87 $37.89 $37.89 34,659
2024-01-23 $37.60 $37.66 $37.50 $37.61 $37.61 15,228
2024-01-22 $37.76 $37.84 $37.66 $37.70 $37.70 29,322
2024-01-19 $37.56 $37.73 $37.40 $37.73 $37.73 19,106
2024-01-18 $37.57 $37.59 $37.40 $37.59 $37.59 22,415
2024-01-17 $37.40 $37.48 $37.27 $37.42 $37.42 32,773
2024-01-16 $38.02 $38.07 $37.83 $37.87 $37.87 16,235
2024-01-12 $38.72 $38.73 $38.48 $38.53 $38.53 24,470
2024-01-11 $38.65 $38.68 $38.18 $38.45 $38.45 24,822
2024-01-10 $38.58 $38.64 $38.50 $38.58 $38.58 24,078
2024-01-09 $38.66 $38.69 $38.53 $38.56 $38.56 44,298
2024-01-08 $38.69 $39.00 $38.67 $38.99 $38.99 37,823
2024-01-05 $38.69 $39.04 $38.66 $38.79 $38.79 16,134
2024-01-04 $38.67 $38.87 $38.67 $38.72 $38.72 51,760
2024-01-03 $38.28 $38.50 $38.20 $38.42 $38.42 55,943
2024-01-02 $38.63 $38.85 $38.62 $38.67 $38.67 180,607
2023-12-29 $39.04 $39.04 $38.84 $38.89 $38.89 25,805
2023-12-28 $39.05 $39.08 $38.85 $38.89 $38.89 33,576
2023-12-27 $38.88 $39.14 $38.88 $39.12 $39.12 25,103
2023-12-26 $38.68 $38.98 $38.68 $38.95 $38.95 20,983
2023-12-22 $38.79 $38.86 $38.70 $38.75 $38.75 31,679
2023-12-21 $38.86 $38.99 $38.74 $38.99 $38.99 17,381
2023-12-20 $38.78 $38.83 $38.40 $38.43 $38.43 30,886
2023-12-19 $38.71 $38.84 $38.66 $38.84 $38.84 13,101
2023-12-18 $38.55 $38.60 $38.42 $38.49 $38.49 25,054
2023-12-15 $38.58 $38.60 $38.38 $38.40 $38.40 37,413
2023-12-14 $38.68 $38.91 $38.65 $38.81 $38.81 47,725
2023-12-13 $37.70 $38.30 $37.56 $38.29 $38.29 30,100
2023-12-12 $37.69 $37.77 $37.59 $37.74 $37.74 18,266
2023-12-11 $37.70 $37.79 $37.67 $37.78 $37.78 17,930
2023-12-08 $37.65 $37.84 $37.64 $37.82 $37.82 28,201
2023-12-07 $37.52 $37.74 $37.50 $37.70 $37.70 27,822
2023-12-06 $37.64 $37.74 $37.38 $37.38 $37.38 31,106
2023-12-05 $37.41 $37.50 $37.36 $37.41 $37.41 30,318
2023-12-04 $37.40 $37.52 $37.38 $37.48 $37.48 14,700
2023-12-01 $37.40 $37.79 $37.39 $37.74 $37.74 31,389
2023-11-30 $37.37 $37.53 $37.31 $37.39 $37.39 51,615
2023-11-29 $37.51 $37.59 $37.40 $37.46 $37.46 47,103
2023-11-28 $37.22 $37.47 $37.22 $37.40 $37.40 25,219
2023-11-27 $37.25 $37.29 $37.13 $37.22 $37.22 28,969
2023-11-24 $37.15 $37.30 $37.14 $37.30 $37.30 41,520
2023-11-22 $36.84 $36.90 $36.69 $36.90 $36.90 38,903
2023-11-21 $37.05 $37.05 $36.86 $36.91 $36.91 39,737
2023-11-20 $36.99 $37.20 $36.99 $37.15 $37.15 51,752
2023-11-17 $36.77 $37.00 $36.77 $37.00 $37.00 39,041
2023-11-16 $36.49 $36.59 $36.37 $36.44 $36.44 36,168
2023-11-15 $36.61 $36.75 $36.59 $36.59 $36.59 58,394
2023-11-14 $36.25 $36.71 $36.25 $36.70 $36.70 47,862
2023-11-13 $35.52 $35.79 $35.52 $35.78 $35.78 20,720
2023-11-10 $35.40 $35.58 $35.22 $35.56 $35.56 14,726
2023-11-09 $35.67 $35.81 $35.42 $35.43 $35.43 67,578
2023-11-08 $35.55 $35.55 $35.37 $35.45 $35.45 18,496
2023-11-07 $35.64 $35.66 $35.49 $35.57 $35.57 316,929
2023-11-06 $36.14 $36.20 $35.93 $35.98 $35.98 51,667
2023-11-03 $36.23 $36.35 $36.11 $36.23 $36.23 39,612
2023-11-02 $35.82 $35.98 $35.76 $35.97 $35.97 54,762
2023-11-01 $35.18 $35.37 $35.06 $35.35 $35.35 32,683
2023-10-31 $35.00 $35.11 $34.94 $35.10 $35.10 95,142
2023-10-30 $35.03 $35.11 $34.91 $35.05 $35.05 35,787
2023-10-27 $34.98 $34.98 $34.58 $34.66 $34.66 34,572
2023-10-26 $34.96 $34.97 $34.70 $34.81 $34.81 57,312
2023-10-25 $35.02 $35.18 $34.92 $34.98 $34.98 85,846
2023-10-24 $35.08 $35.15 $34.97 $35.12 $35.12 41,449
2023-10-23 $34.89 $35.14 $34.77 $34.95 $34.95 149,043
2023-10-20 $35.25 $35.28 $35.02 $35.04 $35.04 120,640
2023-10-19 $35.59 $35.76 $35.37 $35.45 $35.45 29,191
2023-10-18 $36.10 $36.10 $35.74 $35.75 $35.75 44,341
2023-10-17 $35.91 $36.36 $35.83 $36.20 $36.20 80,191
2023-10-16 $36.02 $36.22 $35.99 $36.19 $36.19 116,655
2023-10-13 $36.05 $36.15 $35.79 $35.88 $35.88 22,094
2023-10-12 $36.44 $36.44 $36.00 $36.10 $36.10 29,354
2023-10-11 $36.52 $36.61 $36.28 $36.49 $36.49 28,024
2023-10-10 $36.27 $36.45 $36.27 $36.40 $36.40 54,369
2023-10-09 $35.57 $35.91 $35.57 $35.86 $35.86 17,369
2023-10-06 $35.45 $35.95 $35.30 $35.87 $35.87 30,269
2023-10-05 $35.23 $35.44 $35.23 $35.39 $35.39 18,541
2023-10-04 $35.24 $35.24 $34.82 $35.08 $35.08 59,347
2023-10-03 $35.29 $35.36 $34.96 $35.18 $35.18 42,144
2023-10-02 $36.05 $36.05 $35.55 $35.60 $35.60 32,199
2023-09-29 $36.67 $36.67 $36.13 $36.20 $36.20 50,654
2023-09-28 $36.14 $36.47 $36.14 $36.37 $36.37 35,304
2023-09-27 $36.21 $36.21 $35.81 $36.00 $36.00 679,989
2023-09-26 $36.35 $36.41 $36.12 $36.12 $36.12 27,105
2023-09-25 $36.39 $36.52 $36.25 $36.50 $36.50 20,335
2023-09-22 $37.41 $37.47 $37.12 $37.15 $37.15 18,575
2023-09-21 $37.34 $37.47 $37.14 $37.17 $37.17 19,494
2023-09-20 $37.97 $38.10 $37.67 $37.69 $37.69 17,031
2023-09-19 $37.68 $37.80 $37.62 $37.75 $37.75 45,642
2023-09-18 $37.60 $37.60 $37.39 $37.45 $37.45 18,119
2023-09-15 $37.73 $37.78 $37.60 $37.62 $37.62 16,817
2023-09-14 $37.46 $37.69 $37.46 $37.68 $37.68 21,612
2023-09-13 $37.14 $37.21 $36.99 $37.09 $37.09 201,337
2023-09-12 $37.09 $37.21 $37.04 $37.13 $37.13 13,467
2023-09-11 $37.00 $37.13 $37.00 $37.05 $37.05 15,012
2023-09-08 $36.55 $36.67 $36.50 $36.54 $36.54 14,413
2023-09-07 $36.63 $36.69 $36.54 $36.57 $36.57 28,855
2023-09-06 $36.74 $36.75 $36.56 $36.65 $36.65 23,013
2023-09-05 $36.99 $36.99 $36.75 $36.79 $36.79 9,798
2023-09-01 $37.31 $37.36 $36.94 $37.07 $37.07 15,299
2023-08-31 $37.25 $37.25 $36.92 $37.03 $37.03 35,123
2023-08-30 $37.23 $37.40 $37.13 $37.20 $37.20 71,282
2023-08-29 $36.68 $37.20 $36.68 $37.20 $37.20 18,259
2023-08-28 $36.62 $36.72 $36.58 $36.72 $36.72 33,634
2023-08-25 $36.38 $36.40 $36.12 $36.36 $36.36 14,341
2023-08-24 $36.35 $36.45 $36.11 $36.16 $36.16 23,911
2023-08-23 $36.40 $36.63 $36.39 $36.58 $36.58 24,150
2023-08-22 $36.50 $36.52 $36.25 $36.25 $36.25 22,022
2023-08-21 $36.34 $36.40 $36.18 $36.38 $36.38 20,043
2023-08-18 $36.05 $36.32 $36.00 $36.27 $36.27 31,591
2023-08-17 $36.52 $36.59 $36.26 $36.32 $36.32 17,375
2023-08-16 $36.59 $36.67 $36.38 $36.39 $36.39 18,425
2023-08-15 $36.77 $36.79 $36.61 $36.65 $36.65 45,344
2023-08-14 $36.97 $37.14 $36.84 $37.11 $37.11 28,990
2023-08-11 $37.29 $37.41 $37.25 $37.35 $37.35 11,031
2023-08-10 $37.80 $37.95 $37.51 $37.56 $37.56 16,526
2023-08-09 $37.49 $37.57 $37.35 $37.43 $37.43 31,207
2023-08-08 $37.09 $37.36 $37.03 $37.33 $37.33 15,734
2023-08-07 $37.59 $37.80 $37.45 $37.70 $37.70 73,878
2023-08-04 $37.46 $37.78 $37.40 $37.40 $37.40 25,997
2023-08-03 $37.07 $37.39 $37.01 $37.27 $37.27 25,297
2023-08-02 $37.54 $37.54 $37.18 $37.31 $37.31 50,060
2023-08-01 $38.09 $38.18 $37.89 $38.03 $38.03 52,651
2023-07-31 $38.54 $38.68 $38.48 $38.54 $38.54 38,399
2023-07-28 $38.53 $38.60 $38.40 $38.49 $38.49 28,336
2023-07-27 $38.56 $38.66 $38.26 $38.31 $38.31 53,626
2023-07-26 $38.21 $38.69 $38.21 $38.49 $38.49 411,282
2023-07-25 $38.23 $38.54 $38.23 $38.45 $38.45 70,384
2023-07-24 $38.14 $38.28 $38.10 $38.15 $38.15 116,105
2023-07-21 $38.35 $38.35 $38.12 $38.22 $38.22 505,080
2023-07-20 $38.38 $38.50 $38.24 $38.29 $38.29 34,777
2023-07-19 $38.20 $38.28 $38.11 $38.19 $38.19 31,750
2023-07-18 $37.99 $38.24 $37.94 $38.18 $38.18 117,133
2023-07-17 $37.84 $37.97 $37.82 $37.94 $37.94 23,148
2023-07-14 $38.14 $38.14 $37.95 $37.95 $37.95 20,984
2023-07-13 $38.01 $38.24 $38.01 $38.23 $38.23 23,482
2023-07-12 $37.41 $37.70 $37.41 $37.65 $37.65 24,677
2023-07-11 $36.60 $36.89 $36.59 $36.86 $36.86 16,438
2023-07-10 $36.30 $36.51 $36.30 $36.42 $36.42 86,172
2023-07-07 $36.13 $36.58 $36.13 $36.42 $36.42 18,442
2023-07-06 $36.31 $36.31 $35.80 $35.80 $35.80 30,872
2023-07-05 $36.93 $36.93 $36.74 $36.77 $36.77 27,110
2023-07-03 $37.06 $37.19 $37.06 $37.15 $37.15 12,509
2023-06-30 $36.87 $36.99 $36.87 $36.94 $36.94 45,358
2023-06-29 $36.43 $36.58 $36.39 $36.55 $36.55 38,541
2023-06-28 $36.58 $36.63 $36.44 $36.56 $36.56 78,133
2023-06-27 $36.45 $36.68 $36.41 $36.60 $36.60 31,145
2023-06-26 $36.27 $36.41 $36.22 $36.32 $36.32 35,140
2023-06-23 $37.17 $37.23 $37.01 $37.13 $36.17 21,165
2023-06-22 $37.74 $37.79 $37.61 $37.64 $36.67 23,180
2023-06-21 $37.83 $38.19 $37.83 $38.05 $37.07 21,501
2023-06-20 $38.17 $38.17 $37.90 $37.95 $36.97 54,304
2023-06-16 $38.56 $38.64 $38.37 $38.38 $37.39 52,168
2023-06-15 $38.08 $38.48 $38.08 $38.45 $37.45 35,075
2023-06-14 $38.07 $38.19 $37.83 $38.02 $37.04 21,420
2023-06-13 $37.65 $37.83 $37.65 $37.77 $36.79 93,103
2023-06-12 $37.46 $37.46 $37.33 $37.40 $36.43 22,463
2023-06-09 $37.52 $37.58 $37.45 $37.53 $36.56 22,627
2023-06-08 $37.43 $37.62 $37.40 $37.59 $36.62 42,942
2023-06-07 $37.28 $37.41 $37.11 $37.12 $36.16 25,709
2023-06-06 $37.07 $37.36 $37.07 $37.33 $36.36 20,377
2023-06-05 $37.21 $37.23 $37.02 $37.09 $36.13 28,633
2023-06-02 $37.19 $37.31 $37.17 $37.22 $36.26 16,881
2023-06-01 $36.27 $36.72 $36.27 $36.65 $35.71 33,905
2023-05-31 $36.12 $36.18 $35.86 $36.15 $35.21 46,124
2023-05-30 $36.77 $36.77 $36.49 $36.63 $35.68 34,464
2023-05-26 $36.71 $36.91 $36.71 $36.85 $35.90 27,201
2023-05-25 $36.68 $36.68 $36.43 $36.54 $35.59 31,393
2023-05-24 $37.12 $37.12 $36.87 $36.87 $35.92 61,892
2023-05-23 $37.54 $37.62 $37.40 $37.41 $36.44 41,090
2023-05-22 $37.66 $37.77 $37.61 $37.71 $36.73 67,800
2023-05-19 $37.64 $37.76 $37.64 $37.70 $37.70 42,113
2023-05-18 $37.65 $37.65 $37.24 $37.52 $37.52 50,793
2023-05-17 $37.73 $37.81 $37.54 $37.73 $37.73 34,863
2023-05-16 $37.87 $37.96 $37.66 $37.66 $37.66 44,837
2023-05-15 $37.99 $38.21 $37.99 $38.21 $38.21 41,400
2023-05-12 $37.93 $38.01 $37.72 $37.85 $37.85 27,246
2023-05-11 $37.87 $37.94 $37.65 $37.92 $37.92 36,247
2023-05-10 $38.53 $38.53 $38.08 $38.32 $38.32 64,850
2023-05-09 $38.36 $38.57 $38.35 $38.50 $38.50 118,593
2023-05-08 $38.81 $38.81 $38.59 $38.61 $38.61 226,804
2023-05-05 $38.28 $38.67 $38.21 $38.58 $38.58 32,087
2023-05-04 $37.85 $38.04 $37.74 $37.89 $37.89 40,581
2023-05-03 $38.03 $38.27 $38.00 $38.04 $38.04 57,480
2023-05-02 $38.14 $38.19 $37.79 $38.03 $38.03 40,286
2023-05-01 $38.74 $38.74 $38.57 $38.58 $38.58 22,667
2023-04-28 $38.34 $38.70 $38.34 $38.65 $38.65 30,251
2023-04-27 $38.41 $38.72 $38.41 $38.71 $38.71 23,306
2023-04-26 $38.58 $38.60 $38.26 $38.30 $38.30 244,434
2023-04-25 $38.55 $38.55 $38.14 $38.14 $38.14 69,435
2023-04-24 $38.68 $38.78 $38.62 $38.78 $38.78 34,616
2023-04-21 $38.55 $38.71 $38.42 $38.69 $38.69 41,723
2023-04-20 $38.74 $38.84 $38.62 $38.70 $38.70 93,226
2023-04-19 $38.84 $38.98 $38.79 $38.96 $38.96 238,929
2023-04-18 $38.95 $39.00 $38.88 $39.00 $39.00 42,300
2023-04-17 $38.75 $38.75 $38.60 $38.75 $38.75 25,138
2023-04-14 $38.88 $38.99 $38.62 $38.78 $38.78 38,302
2023-04-13 $38.75 $38.94 $38.75 $38.92 $38.92 27,993
2023-04-12 $38.63 $38.70 $38.47 $38.52 $38.52 28,427
2023-04-11 $38.23 $38.34 $38.23 $38.34 $38.34 37,669
2023-04-10 $37.80 $38.04 $37.80 $38.00 $38.00 31,049
2023-04-06 $37.84 $38.10 $37.83 $38.00 $38.00 21,315
2023-04-05 $37.76 $37.85 $37.61 $37.74 $37.74 26,166
2023-04-04 $38.07 $38.07 $37.79 $37.89 $37.89 14,354
2023-04-03 $37.79 $38.01 $37.79 $37.98 $37.98 29,900
2023-03-31 $37.70 $37.73 $37.54 $37.65 $37.65 75,938
2023-03-30 $37.61 $37.63 $37.50 $37.61 $37.61 50,898
2023-03-29 $37.05 $37.10 $36.99 $37.05 $37.05 54,079
2023-03-28 $36.58 $36.83 $36.58 $36.69 $36.69 30,110
2023-03-27 $36.42 $36.56 $36.29 $36.55 $36.55 52,166
2023-03-24 $36.36 $36.55 $36.20 $36.53 $36.53 26,373
2023-03-23 $36.97 $37.26 $36.53 $36.70 $36.70 38,929
2023-03-22 $37.09 $37.41 $36.83 $36.83 $36.83 28,974
2023-03-21 $37.10 $37.12 $36.82 $37.01 $37.01 88,692
2023-03-20 $36.29 $36.63 $36.29 $36.52 $36.52 78,834
2023-03-17 $36.05 $36.09 $35.80 $35.99 $35.99 58,901
2023-03-16 $35.85 $36.38 $35.72 $36.38 $36.38 44,121
2023-03-15 $36.04 $36.20 $35.77 $36.11 $36.11 116,879
2023-03-14 $37.37 $37.43 $37.14 $37.37 $37.37 138,667
2023-03-13 $36.87 $37.26 $36.79 $36.98 $36.98 103,224
2023-03-10 $37.77 $37.85 $37.37 $37.39 $37.39 89,024
2023-03-09 $38.15 $38.24 $37.75 $37.83 $37.83 327,252
2023-03-08 $38.04 $38.24 $38.02 $38.14 $38.14 38,359
2023-03-07 $38.49 $38.49 $37.91 $37.95 $37.95 39,119
2023-03-06 $38.58 $38.77 $38.58 $38.62 $38.62 62,183
2023-03-03 $38.40 $38.76 $38.35 $38.76 $38.76 94,171
2023-03-02 $37.96 $38.27 $37.95 $38.26 $38.26 37,795
2023-03-01 $38.17 $38.28 $38.06 $38.16 $38.16 53,991
2023-02-28 $38.07 $38.12 $37.85 $37.86 $37.86 57,263
2023-02-27 $37.97 $38.16 $37.92 $38.09 $38.09 282,688
2023-02-24 $37.68 $37.73 $37.52 $37.72 $37.72 547,305
2023-02-23 $38.26 $38.29 $37.93 $38.24 $38.24 39,338
2023-02-22 $38.37 $38.37 $38.05 $38.13 $38.13 35,799
2023-02-21 $38.66 $38.77 $38.45 $38.48 $38.48 90,599
2023-02-17 $38.36 $38.71 $38.36 $38.65 $38.65 39,148
2023-02-16 $38.37 $38.80 $38.34 $38.60 $38.60 45,119
2023-02-15 $38.34 $38.62 $38.29 $38.62 $38.62 47,220
2023-02-14 $38.50 $38.95 $38.50 $38.82 $38.82 62,720
2023-02-13 $38.46 $38.70 $38.45 $38.70 $38.70 39,940
2023-02-10 $38.39 $38.45 $38.27 $38.42 $38.42 67,376
2023-02-09 $38.92 $38.92 $38.43 $38.51 $38.51 143,497
2023-02-08 $38.52 $38.61 $38.35 $38.38 $38.38 29,944
2023-02-07 $38.02 $38.49 $37.93 $38.43 $38.43 38,950
2023-02-06 $38.12 $38.12 $37.83 $38.06 $38.06 45,558
2023-02-03 $38.56 $38.69 $38.28 $38.39 $38.39 105,628
2023-02-02 $39.14 $39.14 $38.69 $38.87 $38.87 89,952
2023-02-01 $38.78 $39.26 $38.59 $39.12 $39.12 83,256
2023-01-31 $38.53 $38.84 $38.39 $38.84 $38.84 92,787
2023-01-30 $38.80 $38.92 $38.66 $38.66 $38.66 55,685
2023-01-27 $38.80 $38.98 $38.74 $38.89 $38.89 49,673
2023-01-26 $38.99 $38.99 $38.69 $38.99 $38.99 89,315
2023-01-25 $38.60 $38.98 $38.60 $38.97 $38.97 185,884
2023-01-24 $38.56 $38.82 $38.43 $38.74 $38.74 301,866
2023-01-23 $38.50 $38.78 $38.47 $38.72 $38.72 115,386
2023-01-20 $38.28 $38.61 $38.20 $38.60 $38.60 120,175
2023-01-19 $38.09 $38.34 $38.00 $38.25 $38.25 53,870
2023-01-18 $38.74 $38.77 $38.16 $38.18 $38.18 85,895
2023-01-17 $38.48 $38.53 $38.31 $38.39 $38.39 69,302
2023-01-13 $38.06 $38.38 $38.06 $38.38 $38.38 61,362
2023-01-12 $37.95 $38.36 $37.65 $38.27 $38.27 137,714
2023-01-11 $37.51 $37.59 $37.39 $37.59 $37.59 180,045
2023-01-10 $37.28 $37.40 $37.22 $37.38 $37.38 42,488
2023-01-09 $37.48 $37.65 $37.27 $37.27 $37.27 71,281
2023-01-06 $36.46 $37.25 $36.46 $37.20 $37.20 73,108
2023-01-05 $36.30 $36.46 $36.25 $36.36 $36.36 62,263
2023-01-04 $36.61 $36.70 $36.41 $36.57 $36.57 129,658
2023-01-03 $36.25 $36.36 $36.03 $36.14 $36.14 58,370
2022-12-30 $35.95 $36.12 $35.86 $35.87 $35.87 628,889
2022-12-29 $36.05 $36.23 $36.01 $36.15 $36.15 144,164
2022-12-28 $36.22 $36.28 $35.71 $35.71 $35.71 59,582
2022-12-27 $36.00 $36.23 $35.99 $36.10 $36.10 70,018
2022-12-23 $35.84 $36.04 $35.76 $36.00 $36.00 358,886
2022-12-22 $36.10 $36.10 $35.75 $36.02 $35.74 40,155
2022-12-21 $36.18 $36.38 $36.11 $36.31 $36.03 61,145
2022-12-20 $35.65 $35.94 $35.65 $35.81 $35.53 100,136
2022-12-19 $35.77 $35.81 $35.44 $35.53 $35.26 116,903
2022-12-16 $35.53 $35.63 $35.31 $35.55 $35.28 49,630
2022-12-15 $36.25 $36.25 $35.69 $35.77 $35.49 111,644
2022-12-14 $36.53 $36.76 $36.30 $36.47 $36.19 83,921
2022-12-13 $36.93 $36.97 $36.47 $36.51 $36.23 95,730
2022-12-12 $36.04 $36.09 $35.90 $36.04 $35.76 106,354
2022-12-09 $36.07 $36.38 $36.07 $36.11 $35.83 81,107
2022-12-08 $35.97 $36.10 $35.88 $36.00 $35.72 68,914
2022-12-07 $36.03 $36.16 $35.89 $36.01 $35.74 70,803
2022-12-06 $36.21 $36.21 $35.80 $36.06 $35.78 40,155
2022-12-05 $36.40 $36.58 $36.00 $36.05 $36.05 94,328
2022-12-02 $36.01 $36.49 $36.01 $36.40 $36.40 54,228
2022-12-01 $36.43 $36.60 $36.32 $36.43 $36.43 63,206
2022-11-30 $35.92 $36.37 $35.60 $36.24 $36.24 165,398
2022-11-29 $35.58 $35.82 $35.58 $35.62 $35.62 56,072
2022-11-28 $35.57 $35.63 $35.25 $35.25 $35.25 24,390
2022-11-25 $35.73 $35.89 $35.73 $35.83 $35.83 5,515
2022-11-23 $35.25 $35.57 $35.22 $35.52 $35.52 186,523
2022-11-22 $34.96 $35.29 $34.96 $35.26 $35.26 26,857
2022-11-21 $34.70 $34.74 $34.49 $34.67 $34.67 29,873
2022-11-18 $34.99 $35.03 $34.86 $34.92 $34.92 40,490
2022-11-17 $34.43 $34.87 $34.43 $34.85 $34.85 36,085
2022-11-16 $35.07 $35.10 $34.85 $34.98 $34.98 33,867
2022-11-15 $35.33 $35.33 $34.73 $34.96 $34.96 78,997
2022-11-14 $34.90 $35.07 $34.79 $34.79 $34.79 42,894
2022-11-11 $34.68 $35.05 $34.57 $35.00 $35.00 140,575
2022-11-10 $33.91 $34.29 $33.78 $34.26 $34.26 65,966
2022-11-09 $33.05 $33.23 $32.76 $32.78 $32.78 47,789
2022-11-08 $33.12 $33.43 $33.03 $33.25 $33.25 28,113
2022-11-07 $33.08 $33.10 $32.86 $32.98 $32.98 55,872
2022-11-04 $32.50 $32.90 $32.34 $32.88 $32.88 48,847
2022-11-03 $31.30 $31.59 $31.21 $31.47 $31.47 58,184
2022-11-02 $32.21 $32.53 $31.70 $31.72 $31.72 54,610
2022-11-01 $32.42 $32.42 $31.96 $32.14 $32.14 29,048
2022-10-31 $31.65 $31.82 $31.65 $31.76 $31.76 30,105
2022-10-28 $31.72 $31.99 $31.56 $31.97 $31.97 40,689
2022-10-27 $31.92 $32.16 $31.77 $31.77 $31.77 58,070
2022-10-26 $31.71 $32.16 $31.71 $32.04 $32.04 55,236
2022-10-25 $31.30 $31.69 $31.30 $31.66 $31.66 65,747
2022-10-24 $31.14 $31.25 $30.99 $31.13 $31.13 80,661
2022-10-21 $30.50 $31.35 $30.49 $31.28 $31.28 64,503
2022-10-20 $30.83 $31.10 $30.64 $30.74 $30.74 28,089
2022-10-19 $30.77 $30.89 $30.53 $30.68 $30.68 62,594
2022-10-18 $31.20 $31.23 $30.71 $30.95 $30.95 80,719
2022-10-17 $30.83 $30.98 $30.83 $30.87 $30.87 82,553
2022-10-14 $30.80 $30.81 $30.18 $30.18 $30.18 77,148
2022-10-13 $29.76 $30.81 $29.56 $30.69 $30.69 96,293
2022-10-12 $30.10 $30.22 $30.00 $30.01 $30.01 180,932
2022-10-11 $30.42 $30.70 $30.18 $30.27 $30.27 84,316
2022-10-10 $30.67 $30.69 $30.46 $30.60 $30.60 35,123
2022-10-07 $30.90 $30.92 $30.53 $30.65 $30.65 151,321
2022-10-06 $31.02 $31.18 $30.85 $30.91 $30.91 224,372
2022-10-05 $31.39 $31.68 $31.20 $31.51 $31.51 31,268
2022-10-04 $31.60 $32.00 $31.57 $31.92 $31.92 52,811
2022-10-03 $30.72 $31.04 $30.64 $30.91 $30.91 38,890
2022-09-30 $30.31 $30.68 $30.22 $30.31 $30.31 34,505
2022-09-29 $30.33 $30.54 $30.08 $30.54 $30.54 71,341
2022-09-28 $29.95 $30.68 $29.91 $30.68 $30.68 73,217
2022-09-27 $30.41 $30.49 $29.93 $30.07 $30.07 37,113
2022-09-26 $30.45 $30.67 $30.15 $30.31 $30.31 108,778
2022-09-23 $31.69 $31.72 $31.16 $31.41 $30.99 73,068
2022-09-22 $32.55 $32.65 $32.40 $32.56 $32.12 202,048
2022-09-21 $32.81 $32.86 $32.33 $32.33 $31.90 14,503
2022-09-20 $32.86 $32.92 $32.62 $32.85 $32.41 41,756
2022-09-19 $32.78 $33.32 $32.78 $33.32 $32.88 14,294
2022-09-16 $32.99 $33.20 $32.97 $33.09 $32.65 29,334
2022-09-15 $33.23 $33.44 $33.18 $33.27 $32.83 11,713
2022-09-14 $33.43 $33.60 $33.32 $33.49 $33.04 33,501
2022-09-13 $33.85 $33.91 $33.35 $33.39 $32.94 43,793
2022-09-12 $34.32 $34.47 $34.32 $34.38 $33.92 37,696
2022-09-09 $33.76 $33.92 $33.75 $33.92 $33.47 5,779
2022-09-08 $32.68 $33.03 $32.68 $32.99 $32.55 38,702
2022-09-07 $32.58 $32.96 $32.56 $32.95 $32.51 95,380
2022-09-06 $33.03 $33.07 $32.77 $32.81 $32.37 15,295
2022-09-02 $33.35 $33.55 $32.87 $32.97 $32.53 18,865
2022-09-01 $33.09 $33.12 $32.81 $33.07 $32.63 52,973
2022-08-31 $33.58 $33.72 $33.44 $33.46 $33.01 12,496
2022-08-30 $34.17 $34.17 $33.70 $33.70 $33.25 11,566
2022-08-29 $34.01 $34.21 $33.99 $34.10 $33.64 31,169
2022-08-26 $34.82 $34.87 $34.07 $34.09 $34.09 11,196
2022-08-25 $34.48 $34.73 $34.48 $34.72 $34.72 26,295
2022-08-24 $34.31 $34.51 $34.25 $34.36 $34.36 15,668
2022-08-23 $34.41 $34.70 $34.41 $34.47 $34.47 11,355
2022-08-22 $34.44 $34.44 $34.25 $34.29 $34.29 24,727
2022-08-19 $34.76 $34.77 $34.61 $34.70 $34.70 18,139
2022-08-18 $35.17 $35.17 $34.96 $35.04 $35.04 59,807
2022-08-17 $35.01 $35.29 $34.97 $35.14 $35.14 16,895
2022-08-16 $35.21 $35.47 $35.21 $35.44 $35.44 19,910
2022-08-15 $35.10 $35.18 $34.98 $35.17 $35.17 54,591
2022-08-12 $35.33 $35.52 $35.29 $35.52 $35.52 19,779
2022-08-11 $35.53 $35.60 $35.36 $35.37 $35.37 20,280
2022-08-10 $35.44 $35.51 $35.30 $35.39 $35.39 28,505
2022-08-09 $34.83 $34.94 $34.75 $34.77 $34.77 23,053
2022-08-08 $34.94 $35.03 $34.79 $34.84 $34.84 30,434
2022-08-05 $34.54 $34.70 $34.48 $34.63 $34.63 18,784
2022-08-04 $34.54 $34.71 $34.54 $34.66 $34.66 16,052
2022-08-03 $34.61 $34.64 $34.43 $34.59 $34.59 22,360
2022-08-02 $34.65 $34.83 $34.53 $34.53 $34.53 69,411
2022-08-01 $35.03 $35.10 $34.86 $34.92 $34.92 14,778
2022-07-29 $34.63 $35.03 $34.63 $35.03 $35.03 12,798
2022-07-28 $34.56 $34.74 $34.37 $34.71 $34.71 9,664
2022-07-27 $34.16 $34.57 $34.08 $34.51 $34.51 15,775
2022-07-26 $34.18 $34.18 $34.01 $34.01 $34.01 13,785
2022-07-25 $34.25 $34.30 $34.14 $34.28 $34.28 51,260
2022-07-22 $34.05 $34.17 $33.73 $33.81 $33.81 44,775
2022-07-21 $33.47 $33.91 $33.47 $33.90 $33.90 43,758
2022-07-20 $33.99 $33.99 $33.62 $33.74 $33.74 14,462
2022-07-19 $33.85 $34.10 $33.85 $34.06 $34.06 12,869
2022-07-18 $33.58 $33.70 $33.31 $33.36 $33.36 17,418
2022-07-15 $32.90 $33.13 $32.78 $33.12 $33.12 51,530
2022-07-14 $32.57 $32.74 $32.35 $32.74 $32.74 45,737
2022-07-13 $33.16 $33.52 $33.15 $33.43 $33.43 32,138
2022-07-12 $33.40 $33.71 $33.40 $33.51 $33.51 22,250
2022-07-11 $33.60 $33.64 $33.45 $33.45 $33.45 16,292
2022-07-08 $33.99 $34.09 $33.89 $34.00 $34.00 31,262
2022-07-07 $33.82 $34.03 $33.82 $33.94 $33.94 10,687
2022-07-06 $33.48 $33.50 $33.17 $33.41 $33.41 24,181
2022-07-05 $33.52 $33.65 $33.23 $33.65 $33.65 34,883
2022-07-01 $34.23 $34.66 $34.02 $34.66 $34.66 36,256
2022-06-30 $34.29 $34.66 $34.17 $34.57 $34.57 58,825
2022-06-29 $35.39 $35.39 $34.90 $34.91 $34.91 72,922
2022-06-28 $35.41 $35.53 $35.06 $35.12 $35.12 59,657
2022-06-27 $35.06 $35.24 $34.96 $35.09 $35.09 36,248
2022-06-24 $34.63 $35.14 $34.58 $35.14 $35.14 42,662
2022-06-23 $35.51 $35.51 $35.10 $35.30 $34.33 11,701
2022-06-22 $35.60 $35.87 $35.52 $35.66 $34.68 34,245
2022-06-21 $36.04 $36.08 $35.92 $35.95 $34.96 16,147
2022-06-17 $35.79 $35.89 $35.44 $35.60 $34.62 47,580
2022-06-16 $35.81 $36.22 $35.76 $36.07 $35.08 41,699
2022-06-15 $36.57 $36.85 $36.12 $36.68 $35.67 104,112
2022-06-14 $36.28 $36.28 $35.66 $35.92 $34.94 75,648
2022-06-13 $36.48 $36.60 $36.21 $36.31 $35.32 13,570
2022-06-10 $37.37 $37.37 $37.11 $37.25 $36.23 9,924
2022-06-09 $38.54 $38.57 $38.10 $38.10 $37.06 17,740
2022-06-08 $38.94 $39.06 $38.76 $38.84 $37.78 18,548
2022-06-07 $38.97 $39.60 $38.97 $39.50 $38.42 40,418
2022-06-06 $39.43 $39.46 $39.19 $39.28 $38.20 13,882
2022-06-03 $39.28 $39.28 $39.05 $39.18 $38.11 15,320
2022-06-02 $39.18 $39.56 $39.02 $39.56 $38.48 28,494
2022-06-01 $39.24 $39.24 $38.72 $38.91 $37.84 23,523
2022-05-31 $39.16 $39.27 $39.00 $39.04 $37.97 12,569
2022-05-27 $39.37 $39.51 $39.32 $39.50 $38.42 12,673
2022-05-26 $39.13 $39.30 $39.00 $39.25 $38.17 28,764
2022-05-25 $38.79 $39.15 $38.79 $39.01 $37.94 18,248
2022-05-24 $38.59 $39.04 $38.59 $38.95 $37.88 19,927
2022-05-23 $38.59 $38.85 $38.52 $38.80 $37.74 33,956
2022-05-20 $38.20 $38.20 $37.68 $38.09 $37.04 22,308
2022-05-19 $37.46 $38.03 $37.46 $37.81 $36.77 49,016
2022-05-18 $37.80 $37.80 $37.33 $37.37 $36.35 29,317
2022-05-17 $37.82 $37.98 $37.76 $37.96 $36.92 25,225
2022-05-16 $37.08 $37.35 $36.98 $37.24 $36.22 19,946
2022-05-13 $36.69 $37.03 $36.69 $36.96 $35.95 62,721
2022-05-12 $36.37 $36.58 $36.03 $36.29 $35.30 70,329
2022-05-11 $36.97 $37.29 $36.51 $36.51 $35.51 276,347
2022-05-10 $37.01 $37.02 $36.51 $36.78 $35.77 25,084
2022-05-09 $36.91 $36.96 $36.58 $36.65 $35.64 31,906
2022-05-06 $37.60 $37.60 $37.32 $37.56 $36.53 19,995
2022-05-05 $38.28 $38.28 $37.41 $37.65 $36.62 49,422
2022-05-04 $37.99 $38.89 $37.96 $38.81 $37.75 66,183
2022-05-03 $38.10 $38.31 $38.00 $38.31 $37.26 36,817
2022-05-02 $37.74 $37.91 $37.42 $37.81 $36.77 18,296
2022-04-29 $38.34 $38.45 $37.82 $37.82 $36.78 24,430
2022-04-28 $38.05 $38.30 $37.82 $38.27 $37.22 42,441
2022-04-27 $37.83 $38.05 $37.70 $37.89 $36.85 45,781
2022-04-26 $38.14 $38.14 $37.61 $37.67 $36.64 84,281
2022-04-25 $38.29 $38.43 $37.90 $38.40 $37.35 33,270
2022-04-22 $39.30 $39.30 $38.74 $38.74 $37.68 33,204
2022-04-21 $39.97 $40.02 $39.36 $39.41 $38.33 18,227
2022-04-20 $40.03 $40.12 $39.92 $40.12 $39.02 21,894
2022-04-19 $39.67 $39.89 $39.67 $39.89 $38.80 23,815
2022-04-18 $39.76 $40.10 $39.76 $39.84 $38.75 18,940
2022-04-14 $40.09 $40.09 $39.92 $39.99 $38.89 18,538
2022-04-13 $39.65 $40.03 $39.65 $40.03 $38.93 8,992
2022-04-12 $39.93 $39.99 $39.63 $39.67 $38.58 20,024
2022-04-11 $40.01 $40.12 $39.73 $39.75 $38.66 15,923
2022-04-08 $39.85 $40.16 $39.85 $40.01 $38.92 15,557
2022-04-07 $39.77 $39.86 $39.51 $39.74 $38.65 17,771
2022-04-06 $39.66 $39.84 $39.55 $39.76 $38.67 16,300
2022-04-05 $40.02 $40.15 $39.74 $39.82 $38.73 16,044
2022-04-04 $40.05 $40.17 $39.99 $40.11 $39.01 21,259
2022-04-01 $40.03 $40.23 $39.99 $40.19 $39.09 17,839
2022-03-31 $40.03 $40.14 $39.77 $39.77 $38.68 41,107
2022-03-30 $40.17 $40.41 $40.17 $40.26 $39.16 13,611
2022-03-29 $40.03 $40.09 $39.79 $40.05 $38.95 26,992
2022-03-28 $39.55 $39.60 $39.34 $39.60 $38.51 33,707
2022-03-25 $39.48 $39.79 $39.48 $39.77 $38.68 10,250
2022-03-24 $39.72 $39.94 $39.72 $39.90 $38.45 18,845
2022-03-23 $39.51 $39.76 $39.51 $39.70 $38.26 26,783
2022-03-22 $39.95 $40.06 $39.79 $40.00 $38.55 85,910
2022-03-21 $39.53 $39.80 $39.47 $39.54 $38.11 16,156
2022-03-18 $39.06 $39.54 $39.06 $39.50 $38.07 18,681
2022-03-17 $38.95 $39.48 $38.95 $39.31 $37.89 17,057
2022-03-16 $38.72 $39.08 $38.47 $39.04 $37.62 26,637
2022-03-15 $38.01 $38.29 $37.91 $38.20 $36.82 49,650
2022-03-14 $38.28 $38.36 $37.94 $38.06 $36.68 12,725
2022-03-11 $38.45 $38.45 $37.93 $37.93 $36.56 18,018
2022-03-10 $38.04 $38.35 $37.97 $38.18 $36.80 26,951
2022-03-09 $38.21 $38.54 $37.98 $38.38 $36.99 18,960
2022-03-08 $37.38 $37.84 $37.09 $37.34 $35.99 45,186
2022-03-07 $37.89 $37.91 $36.97 $36.97 $35.63 16,373
2022-03-04 $37.99 $38.07 $37.75 $38.07 $36.69 19,981
2022-03-03 $39.19 $39.19 $38.69 $38.84 $37.43 28,426
2022-03-02 $38.96 $39.28 $38.96 $39.26 $37.84 20,859
2022-03-01 $39.15 $39.20 $38.37 $38.55 $37.15 43,440
2022-02-28 $39.28 $39.59 $39.07 $39.34 $37.91 7,302
2022-02-25 $39.22 $39.83 $39.22 $39.83 $38.38 22,919
2022-02-24 $38.37 $38.92 $38.21 $38.83 $37.42 45,676
2022-02-23 $40.35 $40.35 $39.81 $39.95 $38.50 15,411
2022-02-22 $40.27 $40.28 $39.81 $39.98 $38.53 71,516
2022-02-18 $40.66 $40.67 $40.42 $40.51 $39.04 46,714
2022-02-17 $40.58 $40.76 $40.48 $40.56 $39.09 30,954
2022-02-16 $40.64 $41.16 $40.64 $41.06 $39.57 109,421
2022-02-15 $40.74 $40.82 $40.60 $40.82 $39.34 27,043
2022-02-14 $40.71 $40.71 $40.30 $40.56 $39.09 8,771
2022-02-11 $41.02 $41.27 $40.71 $40.91 $39.43 81,253
2022-02-10 $40.97 $41.54 $40.97 $41.08 $39.59 22,651
2022-02-09 $41.16 $41.22 $41.13 $41.22 $39.73 16,118
2022-02-08 $40.83 $41.10 $40.70 $41.10 $39.61 14,474
2022-02-07 $40.50 $40.73 $40.50 $40.57 $39.10 23,672
2022-02-04 $40.17 $40.50 $40.14 $40.32 $38.86 18,702
2022-02-03 $40.49 $40.49 $40.29 $40.32 $38.86 6,682
2022-02-02 $40.28 $40.35 $40.15 $40.22 $38.77 20,519
2022-02-01 $39.83 $40.08 $39.79 $40.04 $38.59 12,626
2022-01-31 $39.33 $39.67 $39.27 $39.67 $38.23 40,437
2022-01-28 $39.35 $39.54 $39.06 $39.54 $38.11 10,295
2022-01-27 $39.73 $39.79 $39.49 $39.60 $38.16 55,054
2022-01-26 $39.83 $39.88 $39.23 $39.43 $38.00 27,307
2022-01-25 $39.10 $39.66 $39.05 $39.57 $38.13 13,168
2022-01-24 $39.09 $39.37 $38.63 $39.37 $37.94 39,325
2022-01-21 $39.91 $39.98 $39.67 $39.75 $38.31 32,750
2022-01-20 $40.53 $40.63 $40.09 $40.09 $38.63 7,839
2022-01-19 $40.60 $40.71 $40.50 $40.51 $39.04 12,437
2022-01-18 $40.42 $40.50 $40.24 $40.38 $38.92 20,460
2022-01-14 $40.66 $40.81 $40.58 $40.80 $39.32 22,150
2022-01-13 $40.79 $40.94 $40.61 $40.61 $39.14 7,887
2022-01-12 $40.39 $40.62 $40.38 $40.62 $39.15 21,595
2022-01-11 $39.69 $40.20 $39.69 $40.19 $38.73 11,070
2022-01-10 $39.60 $39.74 $39.45 $39.71 $38.27 15,522
2022-01-07 $39.49 $39.81 $39.46 $39.76 $38.32 5,018
2022-01-06 $39.36 $39.45 $39.21 $39.21 $37.79 9,499
2022-01-05 $39.57 $39.70 $39.23 $39.23 $37.81 12,889
2022-01-04 $39.19 $39.40 $39.19 $39.29 $37.87 15,745
2022-01-03 $38.92 $38.96 $38.81 $38.90 $37.49 17,393
2021-12-31 $38.63 $38.84 $38.63 $38.71 $37.31 16,142
2021-12-30 $38.89 $38.92 $38.69 $38.69 $37.29 4,461
2021-12-29 $38.72 $38.89 $38.71 $38.72 $37.32 15,443
2021-12-28 $38.76 $38.82 $38.71 $38.72 $37.32 8,524
2021-12-27 $38.50 $38.71 $38.50 $38.71 $37.30 15,578
2021-12-23 $38.59 $38.88 $38.59 $38.81 $37.11 21,944
2021-12-22 $38.27 $38.60 $38.18 $38.60 $36.91 5,742
2021-12-21 $38.13 $38.45 $38.13 $38.43 $36.74 17,338
2021-12-20 $37.92 $38.00 $37.73 $37.99 $36.32 20,916
2021-12-17 $38.22 $38.30 $37.93 $37.93 $36.26 22,651
2021-12-16 $38.39 $38.46 $38.24 $38.38 $36.69 6,572
2021-12-15 $37.87 $38.26 $37.76 $38.26 $36.58 6,100
2021-12-14 $37.92 $37.98 $37.76 $37.87 $36.21 13,870
2021-12-13 $37.90 $37.90 $37.76 $37.76 $36.10 4,161
2021-12-10 $38.01 $38.10 $37.97 $38.10 $36.42 10,534
2021-12-09 $37.95 $37.99 $37.92 $37.95 $36.28 11,355
2021-12-08 $38.18 $38.27 $38.14 $38.27 $36.59 26,032
2021-12-07 $37.98 $38.21 $37.98 $38.18 $36.51 7,389
2021-12-06 $37.51 $37.74 $37.51 $37.65 $36.00 10,872
2021-12-03 $37.37 $37.37 $37.01 $37.18 $35.55 14,728
2021-12-02 $37.12 $37.48 $37.12 $37.34 $35.70 17,580
2021-12-01 $37.50 $37.56 $36.82 $36.83 $35.21 13,050
2021-11-30 $37.13 $37.22 $36.72 $36.96 $35.34 7,519
2021-11-29 $37.43 $37.43 $37.12 $37.30 $35.67 9,314
2021-11-26 $37.26 $37.26 $36.92 $36.97 $35.35 8,083
2021-11-24 $37.95 $38.07 $37.94 $38.07 $36.39 6,132
2021-11-23 $38.03 $38.19 $38.03 $38.19 $36.51 14,677
2021-11-22 $37.79 $38.04 $37.79 $37.88 $36.21 7,938
2021-11-19 $37.89 $37.89 $37.74 $37.75 $36.09 17,968
2021-11-18 $38.06 $38.17 $37.94 $38.12 $36.45 5,020
2021-11-17 $38.25 $38.27 $38.19 $38.26 $36.58 13,573
2021-11-16 $38.60 $38.60 $38.41 $38.41 $36.72 6,631
2021-11-15 $38.77 $38.77 $38.62 $38.62 $36.93 7,155
2021-11-12 $38.66 $38.80 $38.66 $38.76 $37.06 4,887
2021-11-11 $38.67 $38.73 $38.61 $38.65 $36.95 8,673
2021-11-10 $38.78 $38.87 $38.43 $38.44 $36.76 6,713
2021-11-09 $38.92 $38.92 $38.68 $38.78 $37.08 8,163
2021-11-08 $38.96 $39.04 $38.91 $38.97 $37.26 6,756
2021-11-05 $38.85 $38.96 $38.83 $38.94 $37.23 4,974
2021-11-04 $38.91 $38.91 $38.75 $38.84 $37.14 3,715
2021-11-03 $38.79 $39.06 $38.79 $39.01 $37.30 3,578
2021-11-02 $38.76 $38.78 $38.73 $38.74 $37.04 4,622
2021-11-01 $38.85 $38.96 $38.83 $38.96 $37.25 6,222
2021-10-29 $38.63 $38.63 $38.54 $38.62 $36.92 20,087
2021-10-28 $38.81 $38.97 $38.81 $38.94 $37.23 9,751
2021-10-27 $38.92 $38.92 $38.75 $38.75 $37.05 5,211
2021-10-26 $39.01 $39.02 $38.88 $38.91 $37.20 6,048
2021-10-25 $38.84 $38.92 $38.75 $38.90 $37.19 20,290
2021-10-22 $38.87 $38.96 $38.86 $38.96 $37.25 5,775
2021-10-21 $38.80 $38.84 $38.72 $38.76 $37.06 7,500
2021-10-20 $38.85 $39.11 $38.85 $39.04 $37.33 9,762
2021-10-19 $38.83 $38.88 $38.83 $38.84 $37.14 2,429
2021-10-18 $38.55 $38.69 $38.55 $38.65 $36.95 6,315
2021-10-15 $38.70 $38.82 $38.69 $38.72 $37.02 11,422
2021-10-14 $38.62 $38.66 $38.62 $38.66 $36.96 3,359
2021-10-13 $38.28 $38.41 $38.28 $38.40 $36.71 6,974
2021-10-12 $38.28 $38.28 $38.22 $38.22 $36.54 2,810
2021-10-11 $38.51 $38.51 $38.19 $38.19 $36.52 7,995
2021-10-08 $38.38 $38.38 $38.22 $38.29 $36.61 7,739
2021-10-07 $38.21 $38.38 $38.21 $38.29 $36.61 8,558
2021-10-06 $37.70 $38.06 $37.70 $38.06 $36.39 3,406
2021-10-05 $38.26 $38.33 $38.18 $38.18 $36.51 2,995
2021-10-04 $38.15 $38.26 $37.94 $38.08 $36.41 6,934
2021-10-01 $37.99 $38.07 $37.76 $38.07 $36.40 13,740
2021-09-30 $38.17 $38.17 $37.89 $37.89 $36.23 34,962
2021-09-29 $38.29 $38.36 $38.18 $38.23 $36.55 7,243
2021-09-28 $38.46 $38.46 $38.09 $38.09 $36.42 24,217
2021-09-27 $38.62 $38.89 $38.62 $38.89 $37.18 21,547
2021-09-24 $38.50 $38.54 $38.41 $38.41 $36.72 13,242
2021-09-23 $39.39 $39.44 $39.38 $39.40 $37.13 1,918
2021-09-22 $38.99 $39.15 $38.97 $39.00 $36.76 13,441
2021-09-21 $38.91 $39.00 $38.79 $38.80 $36.57 24,282
2021-09-20 $38.36 $38.46 $38.22 $38.42 $36.21 7,957
2021-09-17 $39.61 $39.61 $39.18 $39.18 $36.93 128,894
2021-09-16 $39.91 $39.92 $39.70 $39.88 $37.59 12,212
2021-09-15 $39.95 $40.20 $39.89 $40.20 $37.89 51,132
2021-09-14 $40.29 $40.29 $39.97 $40.06 $37.76 6,806
2021-09-13 $40.21 $40.27 $40.11 $40.21 $37.89 6,507
2021-09-10 $40.22 $40.23 $39.80 $39.80 $37.51 11,927
2021-09-09 $40.14 $40.15 $39.97 $40.02 $37.72 5,318
2021-09-08 $40.12 $40.16 $40.09 $40.11 $37.80 7,957
2021-09-07 $40.32 $40.40 $40.32 $40.34 $38.02 8,863
2021-09-03 $40.44 $40.60 $40.40 $40.59 $38.26 11,547
2021-09-02 $40.24 $40.35 $40.24 $40.28 $37.96 3,947
2021-09-01 $40.07 $40.14 $40.07 $40.09 $37.78 3,144
2021-08-31 $39.87 $39.91 $39.79 $39.80 $37.51 6,176
2021-08-30 $39.89 $40.03 $39.83 $39.99 $37.69 208,394
2021-08-27 $39.53 $39.86 $39.53 $39.85 $37.55 28,370
2021-08-26 $39.65 $39.65 $39.52 $39.52 $37.24 4,309
2021-08-25 $39.77 $39.80 $39.67 $39.78 $37.49 22,846
2021-08-24 $39.75 $39.85 $39.75 $39.81 $37.52 3,568
2021-08-23 $39.67 $39.78 $39.67 $39.76 $37.47 1,123
2021-08-20 $39.31 $39.61 $39.31 $39.61 $37.33 11,767
2021-08-19 $39.44 $39.48 $39.29 $39.40 $37.13 16,912
2021-08-18 $39.95 $40.20 $39.90 $39.90 $37.60 2,230
2021-08-17 $40.04 $40.13 $39.82 $40.04 $37.73 8,929
2021-08-16 $40.23 $40.46 $40.23 $40.44 $38.11 8,866
2021-08-13 $40.45 $40.58 $40.45 $40.55 $38.22 14,551
2021-08-12 $40.28 $40.37 $40.27 $40.35 $38.03 17,393
2021-08-11 $40.22 $40.35 $40.22 $40.31 $37.99 3,640
2021-08-10 $39.84 $39.98 $39.84 $39.94 $37.64 31,825
2021-08-09 $39.83 $39.91 $39.83 $39.84 $37.55 11,241
2021-08-06 $39.81 $39.83 $39.73 $39.77 $37.48 15,509
2021-08-05 $39.91 $39.94 $39.86 $39.90 $37.60 5,606
2021-08-04 $39.97 $40.00 $39.87 $39.88 $37.59 11,205
2021-08-03 $39.98 $40.15 $39.96 $40.07 $37.76 6,215
2021-08-02 $40.03 $40.08 $39.84 $39.84 $37.55 2,295
2021-07-30 $39.92 $39.94 $39.73 $39.80 $37.51 3,300
2021-07-29 $40.15 $40.20 $40.09 $40.12 $37.81 2,145
2021-07-28 $39.87 $40.05 $39.83 $39.98 $37.68 2,875
2021-07-27 $39.78 $39.89 $39.70 $39.89 $37.60 19,067
2021-07-26 $39.79 $39.97 $39.79 $39.94 $37.64 3,296
2021-07-23 $39.85 $39.85 $39.70 $39.79 $37.50 7,961
2021-07-22 $39.72 $39.73 $39.53 $39.63 $37.35 11,926
2021-07-21 $39.25 $39.58 $39.25 $39.54 $37.26 10,630
2021-07-20 $38.66 $39.14 $38.66 $39.12 $36.87 101,620
2021-07-19 $38.88 $38.88 $38.53 $38.65 $36.42 10,634
2021-07-16 $39.78 $39.78 $39.38 $39.44 $37.17 53,419
2021-07-15 $39.73 $39.80 $39.61 $39.72 $37.43 6,057
2021-07-14 $40.03 $40.06 $39.98 $39.98 $37.68 11,948
2021-07-13 $39.98 $40.05 $39.89 $39.94 $37.64 2,919
2021-07-12 $39.90 $40.09 $39.90 $40.05 $37.74 12,255
2021-07-09 $39.66 $39.97 $39.66 $39.93 $37.63 36,459
2021-07-08 $39.16 $39.30 $39.07 $39.21 $36.95 15,437
2021-07-07 $39.64 $39.73 $39.58 $39.69 $37.41 11,885
2021-07-06 $39.84 $39.84 $39.39 $39.51 $37.24 10,512
2021-07-02 $39.73 $39.91 $39.71 $39.91 $37.61 4,246
2021-07-01 $39.67 $39.71 $39.58 $39.66 $37.38 25,684
2021-06-30 $39.57 $39.71 $39.50 $39.61 $37.33 34,576
2021-06-29 $39.93 $39.93 $39.82 $39.84 $37.55 15,540
2021-06-28 $40.01 $40.01 $39.86 $39.86 $37.57 26,798
2021-06-25 $40.06 $40.10 $40.01 $40.08 $37.77 15,846
2021-06-24 $39.96 $40.06 $39.91 $40.03 $37.72 8,973
2021-06-23 $40.58 $40.58 $40.37 $40.37 $37.43 11,749
2021-06-22 $40.59 $40.67 $40.58 $40.59 $37.64 2,686
2021-06-21 $40.35 $40.67 $40.35 $40.67 $37.71 3,481
2021-06-18 $40.30 $40.31 $40.14 $40.14 $37.22 8,194
2021-06-17 $41.24 $41.24 $40.89 $41.03 $38.05 38,364
2021-06-16 $41.70 $41.75 $41.39 $41.47 $38.46 27,080
2021-06-15 $41.62 $41.70 $41.62 $41.64 $38.61 6,844
2021-06-14 $41.61 $41.67 $41.55 $41.67 $38.64 6,729
2021-06-11 $41.63 $41.66 $41.55 $41.66 $38.63 7,727
2021-06-10 $41.60 $41.83 $41.60 $41.71 $38.68 19,279
2021-06-09 $41.73 $41.73 $41.56 $41.62 $38.59 7,736
2021-06-08 $41.58 $41.70 $41.58 $41.70 $38.66 5,155
2021-06-07 $41.73 $41.76 $41.65 $41.75 $38.71 14,870
2021-06-04 $41.56 $41.69 $41.54 $41.65 $38.62 4,482
2021-06-03 $41.30 $41.40 $41.18 $41.40 $38.39 12,265
2021-06-02 $41.43 $41.51 $41.32 $41.47 $38.46 9,130
2021-06-01 $41.42 $41.42 $41.29 $41.29 $38.29 1,310
2021-05-28 $41.23 $41.34 $41.23 $41.26 $38.26 3,492
2021-05-27 $41.22 $41.26 $41.14 $41.25 $38.25 7,393
2021-05-26 $41.07 $41.13 $41.07 $41.10 $38.11 4,210
2021-05-25 $41.29 $41.29 $41.14 $41.14 $38.15 7,066
2021-05-24 $41.23 $41.36 $41.23 $41.31 $38.31 3,987
2021-05-21 $41.21 $41.21 $40.97 $41.15 $38.16 3,014
2021-05-20 $41.20 $41.29 $40.94 $41.23 $38.24 7,264
2021-05-19 $40.82 $41.00 $40.74 $40.92 $37.94 7,625
2021-05-18 $41.55 $41.55 $41.33 $41.33 $38.33 5,540
2021-05-17 $41.16 $41.30 $41.13 $41.30 $38.30 12,399
2021-05-14 $41.06 $41.29 $41.06 $41.29 $38.29 6,293
2021-05-13 $40.48 $40.89 $40.48 $40.86 $37.89 6,785
2021-05-12 $40.90 $41.05 $40.51 $40.54 $37.59 5,113
2021-05-11 $40.93 $41.21 $40.88 $41.05 $38.07 8,608
2021-05-10 $41.71 $41.74 $41.45 $41.45 $38.44 5,832
2021-05-07 $41.25 $41.41 $41.23 $41.41 $38.40 78,449
2021-05-06 $40.66 $40.90 $40.56 $40.90 $37.92 7,211
2021-05-05 $40.33 $40.55 $40.33 $40.45 $37.51 26,400
2021-05-04 $40.04 $40.04 $39.78 $39.99 $37.09 19,140
2021-05-03 $40.19 $40.38 $40.19 $40.29 $37.36 27,579
2021-04-30 $40.23 $40.23 $39.88 $39.90 $37.00 4,650
2021-04-29 $40.24 $40.40 $40.23 $40.37 $37.44 5,711
2021-04-28 $40.42 $40.43 $40.27 $40.41 $37.47 17,123
2021-04-27 $40.23 $40.30 $40.22 $40.28 $37.35 8,976
2021-04-26 $40.40 $40.46 $40.40 $40.42 $37.48 4,683
2021-04-23 $40.14 $40.38 $40.14 $40.36 $37.42 7,199
2021-04-22 $40.19 $40.22 $39.87 $39.99 $37.08 9,242
2021-04-21 $39.91 $40.31 $39.91 $40.29 $37.36 6,775
2021-04-20 $40.07 $40.07 $39.93 $40.00 $37.09 10,258
2021-04-19 $40.69 $40.69 $40.49 $40.54 $37.59 4,714
2021-04-16 $40.36 $40.53 $40.35 $40.53 $37.58 6,936
2021-04-15 $40.13 $40.24 $40.13 $40.20 $37.28 8,840
2021-04-14 $39.77 $39.94 $39.77 $39.81 $36.92 9,618
2021-04-13 $39.61 $39.81 $39.61 $39.81 $36.91 8,702
2021-04-12 $39.76 $39.77 $39.70 $39.75 $36.86 5,007
2021-04-09 $39.76 $39.87 $39.76 $39.87 $36.97 6,896
2021-04-08 $39.83 $39.97 $39.83 $39.90 $37.00 5,945
2021-04-07 $39.76 $39.84 $39.70 $39.78 $36.88 8,423
2021-04-06 $39.70 $39.76 $39.59 $39.65 $36.77 16,423
2021-04-05 $39.89 $40.13 $39.84 $40.13 $37.21 19,151
2021-04-01 $39.36 $39.57 $39.36 $39.57 $36.69 3,718
2021-03-31 $39.29 $39.45 $39.28 $39.31 $36.45 18,255
2021-03-30 $39.43 $39.56 $39.41 $39.56 $36.68 3,352
2021-03-29 $39.57 $39.72 $39.55 $39.63 $36.75 29,313
2021-03-26 $39.45 $39.72 $39.45 $39.72 $36.83 7,761
2021-03-25 $38.99 $39.24 $38.93 $39.21 $36.36 9,303
2021-03-24 $39.23 $39.55 $39.19 $39.19 $36.06 38,647
2021-03-23 $39.66 $39.72 $39.39 $39.41 $36.26 7,095
2021-03-22 $39.77 $39.94 $39.77 $39.78 $36.60 10,259
2021-03-19 $39.74 $39.85 $39.59 $39.81 $36.62 9,229
2021-03-18 $39.80 $40.00 $39.67 $39.67 $36.50 7,487
2021-03-17 $39.50 $39.91 $39.50 $39.86 $36.68 6,171
2021-03-16 $39.72 $39.72 $39.61 $39.66 $36.49 4,866
2021-03-15 $39.62 $39.72 $39.56 $39.69 $36.52 1,812
2021-03-12 $39.42 $39.73 $39.42 $39.73 $36.55 8,147
2021-03-11 $39.47 $39.63 $39.43 $39.59 $36.43 4,990
2021-03-10 $39.33 $39.50 $39.23 $39.44 $36.29 30,853
2021-03-09 $39.44 $39.44 $39.29 $39.33 $36.19 39,835
2021-03-08 $38.98 $39.27 $38.98 $39.04 $35.92 11,180
2021-03-05 $38.77 $38.94 $38.55 $38.94 $35.83 8,425
2021-03-04 $38.94 $39.22 $38.48 $38.67 $35.58 34,103
2021-03-03 $38.91 $39.07 $38.78 $38.94 $35.83 30,843
2021-03-02 $38.88 $39.02 $38.81 $38.92 $35.81 16,841
2021-03-01 $38.63 $38.95 $38.63 $38.95 $35.84 7,407
2021-02-26 $38.78 $38.78 $38.31 $38.31 $35.25 60,620
2021-02-25 $39.45 $39.47 $38.86 $39.02 $35.90 109,731
2021-02-24 $38.96 $39.44 $38.96 $39.43 $36.28 27,379
2021-02-23 $38.95 $39.20 $38.95 $39.14 $36.01 7,525
2021-02-22 $38.91 $39.10 $38.91 $38.91 $35.80 33,789
2021-02-19 $38.91 $38.96 $38.72 $38.77 $35.68 29,571
2021-02-18 $38.71 $38.83 $38.60 $38.71 $35.62 34,263
2021-02-17 $38.90 $39.04 $38.84 $38.99 $35.87 10,565
2021-02-16 $39.13 $39.17 $39.02 $39.02 $35.90 5,290
2021-02-12 $38.54 $38.92 $38.54 $38.91 $35.80 180,427
2021-02-11 $38.69 $38.69 $38.54 $38.65 $35.56 25,258
2021-02-10 $38.72 $38.74 $38.49 $38.49 $35.41 33,741
2021-02-09 $38.50 $38.65 $38.45 $38.65 $35.56 12,265
2021-02-08 $38.43 $38.52 $38.37 $38.50 $35.42 12,571
2021-02-05 $38.15 $38.18 $38.01 $38.18 $35.13 14,574
2021-02-04 $37.89 $38.00 $37.83 $37.95 $34.92 29,506
2021-02-03 $37.79 $37.93 $37.73 $37.93 $34.90 46,803
2021-02-02 $37.56 $37.72 $37.44 $37.71 $34.70 31,988
2021-02-01 $37.56 $37.58 $37.33 $37.48 $34.48 12,404
2021-01-29 $37.48 $37.58 $37.05 $37.05 $34.09 63,860
2021-01-28 $37.87 $38.23 $37.84 $38.11 $35.06 187,568
2021-01-27 $37.88 $38.11 $37.68 $37.70 $34.69 30,994
2021-01-26 $38.65 $38.67 $38.57 $38.60 $35.52 14,988
2021-01-25 $38.30 $38.55 $38.22 $38.55 $35.47 16,447
2021-01-22 $38.39 $38.62 $38.39 $38.61 $35.52 28,784
2021-01-21 $38.87 $38.87 $38.58 $38.86 $35.75 20,695
2021-01-20 $38.67 $38.89 $38.63 $38.89 $35.78 40,783
2021-01-19 $38.76 $38.77 $38.54 $38.66 $35.57 34,174
2021-01-15 $38.72 $38.76 $38.46 $38.60 $35.52 26,700
2021-01-14 $38.78 $39.13 $38.78 $39.11 $35.98 99,057
2021-01-13 $38.72 $38.79 $38.68 $38.75 $35.65 37,507
2021-01-12 $38.52 $38.70 $38.44 $38.68 $35.59 39,748
2021-01-11 $38.25 $38.60 $38.25 $38.59 $35.51 201,426
2021-01-08 $38.93 $38.95 $38.61 $38.91 $35.80 31,102
2021-01-07 $38.74 $38.81 $38.68 $38.76 $35.66 23,138
2021-01-06 $38.40 $38.83 $38.40 $38.60 $35.52 17,354
2021-01-05 $37.84 $38.08 $37.78 $37.95 $34.92 20,029
2021-01-04 $38.05 $38.05 $37.46 $37.58 $34.58 16,810
2020-12-31 $37.44 $37.49 $37.22 $37.44 $34.45 117,964
2020-12-30 $37.63 $37.75 $37.57 $37.57 $34.57 41,972
2020-12-29 $37.67 $37.67 $37.37 $37.50 $34.50 298,933
2020-12-28 $37.25 $37.36 $37.25 $37.33 $34.35 74,037
2020-12-24 $36.95 $37.17 $36.89 $36.98 $34.02 27,471
2020-12-23 $36.88 $37.01 $36.86 $37.00 $34.04 29,575
2020-12-22 $36.66 $36.66 $36.54 $36.60 $33.67 24,519
2020-12-21 $36.39 $36.88 $36.32 $36.88 $33.93 172,696
2020-12-18 $37.76 $37.76 $37.59 $37.67 $34.34 30,577
2020-12-17 $37.78 $37.88 $37.73 $37.76 $34.42 48,173
2020-12-16 $37.47 $37.72 $37.39 $37.57 $34.25 167,889
2020-12-15 $37.15 $37.30 $37.04 $37.29 $33.99 27,883
2020-12-14 $37.38 $37.38 $37.06 $37.12 $33.84 30,576
2020-12-11 $36.99 $37.01 $36.83 $36.98 $33.71 24,986
2020-12-10 $36.99 $37.35 $36.99 $37.26 $33.96 24,840
2020-12-09 $37.32 $37.32 $36.90 $37.14 $33.85 18,978
2020-12-08 $36.84 $37.08 $36.84 $37.05 $33.77 13,632
2020-12-07 $36.99 $37.10 $36.95 $37.06 $33.78 94,091
2020-12-04 $37.12 $37.20 $37.06 $37.17 $33.88 18,006
2020-12-03 $36.96 $37.04 $36.87 $36.92 $33.65 23,486
2020-12-02 $36.58 $36.80 $36.58 $36.78 $33.53 38,146
2020-12-01 $36.34 $36.61 $36.34 $36.58 $33.34 39,429
2020-11-30 $36.48 $36.48 $35.95 $35.99 $32.81 15,354
2020-11-27 $36.70 $36.75 $36.66 $36.75 $33.49 72,322
2020-11-25 $36.54 $36.75 $36.53 $36.72 $33.47 39,891
2020-11-24 $36.39 $36.68 $36.37 $36.68 $33.44 62,507
2020-11-23 $36.18 $36.22 $35.92 $36.01 $32.82 45,873
2020-11-20 $35.91 $36.03 $35.86 $35.99 $32.81 15,342
2020-11-19 $35.74 $36.11 $35.69 $35.98 $32.80 114,959
2020-11-18 $35.93 $36.05 $35.74 $35.74 $32.58 28,118
2020-11-17 $35.77 $35.99 $35.73 $35.95 $32.77 27,923
2020-11-16 $35.75 $35.81 $35.65 $35.79 $32.62 24,812
2020-11-13 $35.17 $35.47 $35.17 $35.35 $32.22 18,355
2020-11-12 $35.23 $35.31 $34.97 $34.99 $31.89 27,544
2020-11-11 $35.57 $35.66 $35.47 $35.61 $32.46 30,943
2020-11-10 $35.21 $35.46 $35.17 $35.34 $32.21 183,074
2020-11-09 $35.20 $35.20 $34.68 $34.68 $31.61 18,360
2020-11-06 $33.71 $33.78 $33.61 $33.62 $30.65 38,839
2020-11-05 $33.57 $33.66 $33.38 $33.58 $30.61 18,845
2020-11-04 $32.83 $33.26 $32.71 $32.96 $30.04 26,496
2020-11-03 $32.65 $32.95 $32.64 $32.81 $29.91 32,801
2020-11-02 $31.98 $32.10 $31.85 $32.05 $29.21 171,449
2020-10-30 $31.55 $31.55 $31.34 $31.54 $28.75 46,300
2020-10-29 $31.39 $31.65 $31.23 $31.61 $28.81 43,702
2020-10-28 $31.74 $31.74 $31.45 $31.49 $28.70 35,968
2020-10-27 $32.85 $32.88 $32.62 $32.67 $29.78 141,220
2020-10-26 $33.27 $33.31 $32.90 $33.06 $30.14 37,955
2020-10-23 $33.57 $33.62 $33.39 $33.62 $30.65 49,851
2020-10-22 $33.06 $33.35 $33.06 $33.34 $30.39 27,796
2020-10-21 $33.42 $33.52 $33.27 $33.27 $30.33 16,282
2020-10-20 $33.43 $33.51 $33.36 $33.38 $30.43 99,121
2020-10-19 $33.50 $33.50 $33.14 $33.14 $30.21 29,183
2020-10-16 $33.25 $33.42 $33.25 $33.33 $30.38 27,261
2020-10-15 $32.95 $33.27 $32.95 $33.27 $30.33 24,852
2020-10-14 $33.82 $33.89 $33.67 $33.72 $30.74 23,081
2020-10-13 $33.94 $33.94 $33.73 $33.79 $30.80 41,529
2020-10-12 $34.05 $34.19 $34.05 $34.11 $31.09 15,686
2020-10-09 $34.00 $34.07 $33.89 $34.05 $31.04 125,861
2020-10-08 $33.83 $33.91 $33.80 $33.87 $30.87 25,476
2020-10-07 $33.55 $33.67 $33.55 $33.67 $30.69 37,721
2020-10-06 $33.73 $33.73 $33.27 $33.27 $30.33 64,226
2020-10-05 $33.39 $33.67 $33.39 $33.63 $30.66 145,482
2020-10-02 $32.61 $33.09 $32.61 $33.00 $30.08 31,930
2020-10-01 $32.91 $33.00 $32.88 $33.00 $30.08 6,604
2020-09-30 $33.04 $33.24 $32.90 $32.90 $29.99 73,700
2020-09-29 $33.07 $33.09 $32.89 $33.08 $30.15 150,677
2020-09-28 $32.87 $33.08 $32.84 $33.05 $30.12 77,483
2020-09-25 $32.20 $32.49 $32.08 $32.47 $29.60 42,387
2020-09-24 $32.50 $32.61 $32.27 $32.51 $29.63 29,363
2020-09-23 $32.91 $32.91 $32.38 $32.41 $29.54 20,307
2020-09-22 $32.87 $32.93 $32.58 $32.84 $29.94 53,513
2020-09-21 $33.29 $33.36 $32.96 $33.34 $29.99 29,685
2020-09-18 $34.47 $34.47 $34.21 $34.31 $30.86 19,191
2020-09-17 $34.35 $34.68 $34.35 $34.61 $31.13 22,121
2020-09-16 $34.70 $34.81 $34.60 $34.67 $31.19 153,086
2020-09-15 $34.83 $34.83 $34.60 $34.66 $31.18 49,758
2020-09-14 $34.58 $34.60 $34.45 $34.45 $30.99 22,808
2020-09-11 $34.41 $34.49 $34.25 $34.39 $30.93 36,859
2020-09-10 $34.80 $34.80 $34.13 $34.13 $30.70 23,569
2020-09-09 $34.57 $34.78 $34.57 $34.72 $31.23 42,837
2020-09-08 $34.00 $34.27 $33.97 $34.03 $30.61 39,638
2020-09-04 $34.41 $34.45 $33.93 $34.36 $30.91 28,686
2020-09-03 $34.73 $34.75 $34.08 $34.27 $30.83 173,541
2020-09-02 $34.63 $34.79 $34.54 $34.79 $31.29 45,893
2020-09-01 $34.50 $34.62 $34.39 $34.48 $31.01 25,788
2020-08-31 $34.69 $34.85 $34.61 $34.65 $31.17 20,684
2020-08-28 $34.84 $34.88 $34.72 $34.87 $31.37 22,260
2020-08-27 $35.00 $35.00 $34.52 $34.67 $31.19 106,602
2020-08-26 $34.89 $35.00 $34.86 $34.95 $31.44 50,281
2020-08-25 $35.06 $35.06 $34.70 $34.86 $31.36 39,258
2020-08-24 $34.89 $34.90 $34.78 $34.86 $31.36 33,895
2020-08-21 $34.19 $34.48 $34.18 $34.41 $30.95 175,669
2020-08-20 $34.39 $34.68 $34.38 $34.68 $31.19 28,031
2020-08-19 $35.08 $35.08 $34.70 $34.70 $31.21 37,633
2020-08-18 $35.17 $35.17 $34.82 $34.91 $31.40 105,882
2020-08-17 $35.03 $35.04 $34.86 $34.91 $31.40 204,399
2020-08-14 $34.80 $34.87 $34.74 $34.77 $31.27 15,492
2020-08-13 $35.22 $35.31 $34.95 $35.01 $31.49 20,748
2020-08-12 $35.26 $35.40 $35.23 $35.33 $31.78 12,969
2020-08-11 $34.87 $34.93 $34.51 $34.53 $31.06 190,721
2020-08-10 $34.11 $34.23 $34.11 $34.23 $30.79 5,825
2020-08-07 $33.77 $33.95 $33.77 $33.93 $30.52 13,934
2020-08-06 $34.02 $34.22 $34.00 $34.18 $30.74 13,045
2020-08-05 $34.43 $34.44 $34.16 $34.16 $30.73 31,672
2020-08-04 $33.70 $34.01 $33.70 $33.97 $30.56 122,708
2020-08-03 $33.42 $33.69 $33.41 $33.68 $30.30 13,951
2020-07-31 $33.70 $33.70 $32.94 $33.21 $29.87 12,195
2020-07-30 $33.59 $33.88 $33.36 $33.88 $30.47 32,875
2020-07-29 $34.24 $34.52 $34.24 $34.48 $31.01 121,158
2020-07-28 $34.24 $34.31 $34.17 $34.18 $30.74 64,852
2020-07-27 $34.26 $34.39 $34.26 $34.38 $30.92 21,590
2020-07-24 $34.07 $34.15 $34.03 $34.03 $30.61 56,317
2020-07-23 $34.38 $34.41 $34.05 $34.18 $30.74 58,465
2020-07-22 $34.43 $34.53 $34.35 $34.52 $31.05 16,505
2020-07-21 $34.49 $34.66 $34.48 $34.48 $31.01 7,002
2020-07-20 $34.38 $34.42 $34.23 $34.40 $30.94 14,463
2020-07-17 $34.25 $34.32 $34.18 $34.30 $30.85 18,919
2020-07-16 $34.10 $34.25 $34.05 $34.09 $30.66 26,076
2020-07-15 $34.32 $34.36 $34.18 $34.23 $30.79 13,856
2020-07-14 $33.45 $33.98 $33.45 $33.91 $30.50 23,700
2020-07-13 $33.69 $33.84 $33.23 $33.32 $29.97 13,635
2020-07-10 $33.20 $33.45 $33.18 $33.45 $30.09 23,630
2020-07-09 $33.50 $33.50 $32.99 $33.19 $29.85 17,265
2020-07-08 $33.51 $33.75 $33.44 $33.70 $30.31 21,339
2020-07-07 $33.67 $33.72 $33.38 $33.48 $30.11 108,109
2020-07-06 $33.95 $34.02 $33.86 $33.99 $30.57 20,230
2020-07-02 $33.61 $33.62 $33.49 $33.52 $30.15 17,791
2020-07-01 $32.99 $33.17 $32.95 $33.11 $29.78 5,522
2020-06-30 $32.72 $33.05 $32.72 $32.96 $29.65 16,016
2020-06-29 $32.88 $33.01 $32.74 $32.98 $29.67 25,846
2020-06-26 $33.09 $33.12 $32.61 $32.63 $29.35 54,427
2020-06-25 $32.78 $33.20 $32.75 $33.16 $29.83 38,361
2020-06-24 $33.28 $33.28 $32.74 $32.82 $29.52 10,477
2020-06-23 $33.98 $33.98 $33.65 $33.67 $30.29 25,553
2020-06-22 $33.68 $33.96 $33.68 $33.93 $30.14 21,521
2020-06-19 $34.00 $34.00 $33.42 $33.48 $29.74 13,089
2020-06-18 $33.78 $33.84 $33.63 $33.66 $29.90 26,270
2020-06-17 $34.13 $34.13 $33.88 $33.98 $30.19 21,513
2020-06-16 $34.19 $34.37 $33.89 $33.94 $30.15 53,617
2020-06-15 $32.66 $33.60 $32.66 $33.58 $29.83 45,624
2020-06-12 $33.65 $33.65 $33.06 $33.38 $29.66 11,050
2020-06-11 $33.77 $33.77 $32.77 $32.84 $29.18 22,072
2020-06-10 $35.12 $35.20 $34.84 $34.94 $31.04 22,820
2020-06-09 $34.92 $35.17 $34.92 $35.10 $31.18 34,232
2020-06-08 $35.54 $35.71 $35.25 $35.69 $31.71 20,492
2020-06-05 $35.10 $35.31 $35.05 $35.07 $31.16 14,665
2020-06-04 $34.27 $34.48 $34.24 $34.28 $30.45 18,836
2020-06-03 $34.05 $34.58 $34.04 $34.50 $30.65 20,985
2020-06-02 $33.35 $33.58 $33.35 $33.57 $29.82 18,239
2020-06-01 $32.54 $33.04 $32.54 $33.04 $29.35 10,603
2020-05-29 $32.23 $32.27 $31.94 $32.26 $28.66 19,991
2020-05-28 $32.58 $32.81 $32.43 $32.50 $28.87 21,862
2020-05-27 $32.23 $32.31 $31.99 $32.27 $28.67 67,553
2020-05-26 $31.66 $31.86 $31.66 $31.69 $28.15 17,165
2020-05-22 $30.70 $30.89 $30.65 $30.82 $27.38 57,318
2020-05-21 $31.18 $31.27 $30.87 $30.99 $27.53 49,258
2020-05-20 $31.17 $31.37 $31.14 $31.29 $27.80 24,074
2020-05-19 $30.98 $31.05 $30.72 $30.72 $27.29 13,524
2020-05-18 $30.71 $31.28 $30.71 $31.19 $27.71 152,557
2020-05-15 $29.76 $30.00 $29.68 $29.82 $26.49 77,220
2020-05-14 $29.41 $29.81 $29.19 $29.80 $26.47 52,164
2020-05-13 $30.61 $30.61 $29.95 $30.12 $26.76 115,786
2020-05-12 $30.91 $30.97 $30.54 $30.54 $27.13 149,126
2020-05-11 $30.71 $30.86 $30.63 $30.77 $27.34 46,680
2020-05-08 $30.79 $30.97 $30.78 $30.92 $27.47 50,989
2020-05-07 $30.40 $30.54 $30.35 $30.36 $26.97 34,430
2020-05-06 $30.61 $30.61 $30.14 $30.14 $26.78 34,800
2020-05-05 $30.75 $30.78 $30.47 $30.51 $27.11 98,194
2020-05-04 $30.07 $30.29 $30.05 $30.29 $26.91 35,194
2020-05-01 $30.46 $30.54 $30.17 $30.28 $26.90 121,791
2020-04-30 $31.32 $31.40 $31.05 $31.17 $27.69 145,143
2020-04-29 $31.53 $31.89 $31.53 $31.80 $28.25 146,874
2020-04-28 $31.15 $31.15 $30.67 $30.68 $27.26 62,287
2020-04-27 $30.19 $30.50 $30.09 $30.46 $27.06 58,780
2020-04-24 $29.91 $30.00 $29.70 $29.94 $26.60 83,105
2020-04-23 $29.72 $30.17 $29.59 $29.61 $26.31 92,569
2020-04-22 $29.61 $29.61 $29.46 $29.54 $26.24 106,567
2020-04-21 $29.06 $29.27 $28.85 $28.98 $25.75 60,002
2020-04-20 $29.63 $30.06 $29.60 $29.60 $26.30 50,649
2020-04-17 $30.06 $30.25 $29.89 $30.19 $26.82 46,200
2020-04-16 $29.59 $29.59 $29.19 $29.48 $26.19 21,359
2020-04-15 $29.70 $29.75 $29.50 $29.52 $26.23 103,053
2020-04-14 $30.73 $30.92 $30.62 $30.72 $27.29 62,492
2020-04-13 $30.48 $30.59 $30.11 $30.40 $27.01 68,809
2020-04-09 $30.46 $30.71 $30.30 $30.54 $27.13 46,542
2020-04-08 $29.73 $30.03 $29.54 $29.84 $26.51 146,771
2020-04-07 $30.62 $30.62 $29.70 $29.74 $26.42 118,479
2020-04-06 $29.08 $29.58 $29.08 $29.58 $26.28 80,959
2020-04-03 $28.35 $28.47 $27.99 $28.17 $25.03 152,009
2020-04-02 $28.44 $29.01 $28.36 $28.90 $25.67 140,999
2020-04-01 $28.57 $28.84 $28.19 $28.36 $25.20 81,610
2020-03-31 $29.33 $29.77 $29.02 $29.48 $26.19 165,031
2020-03-30 $28.94 $29.47 $28.83 $29.47 $26.18 68,128
2020-03-27 $28.75 $29.50 $28.61 $28.97 $25.74 159,669
2020-03-26 $29.13 $30.08 $29.13 $30.03 $26.68 161,625
2020-03-25 $28.18 $29.49 $27.93 $28.93 $25.70 202,546
2020-03-24 $27.53 $28.08 $27.21 $27.92 $24.80 207,838
2020-03-23 $26.04 $26.25 $25.49 $25.85 $22.80 308,890
2020-03-20 $26.95 $27.04 $25.80 $25.95 $22.89 444,030
2020-03-19 $25.63 $26.45 $25.42 $26.10 $23.02 701,998
2020-03-18 $26.05 $26.52 $25.14 $25.75 $22.71 105,667
2020-03-17 $26.61 $27.75 $26.17 $27.67 $24.41 481,331
2020-03-16 $26.15 $27.31 $25.51 $26.22 $23.13 114,401
2020-03-13 $29.96 $29.96 $28.03 $29.56 $26.07 72,733
2020-03-12 $29.30 $29.40 $27.77 $28.32 $24.98 85,308
2020-03-11 $32.68 $32.83 $31.66 $31.88 $28.12 67,794
2020-03-10 $33.73 $33.73 $32.65 $33.67 $29.70 187,290
2020-03-09 $32.90 $33.52 $32.42 $32.52 $28.69 69,591
2020-03-06 $35.92 $36.13 $35.67 $35.94 $31.70 31,325
2020-03-05 $36.69 $36.91 $36.42 $36.53 $32.22 30,435
2020-03-04 $37.14 $37.69 $37.02 $37.69 $33.25 33,553
2020-03-03 $37.27 $37.45 $36.34 $36.56 $32.25 39,555
2020-03-02 $36.44 $37.05 $36.30 $37.05 $32.68 46,167
2020-02-28 $36.01 $36.67 $35.83 $36.67 $32.35 35,055
2020-02-27 $37.52 $37.84 $37.03 $37.03 $32.66 21,897
2020-02-26 $38.47 $38.65 $38.05 $38.12 $33.63 82,176
2020-02-25 $38.87 $38.87 $38.05 $38.09 $33.60 18,031
2020-02-24 $38.87 $39.05 $38.66 $38.85 $34.27 18,739
2020-02-21 $40.47 $40.56 $40.35 $40.42 $35.65 21,271
2020-02-20 $40.74 $40.81 $40.49 $40.61 $35.82 26,192
2020-02-19 $40.85 $40.91 $40.83 $40.84 $36.02 14,054
2020-02-18 $40.72 $40.78 $40.67 $40.77 $35.96 12,642
2020-02-14 $40.96 $40.98 $40.83 $40.89 $36.07 8,883
2020-02-13 $40.92 $41.10 $40.92 $41.00 $36.17 7,149
2020-02-12 $41.31 $41.34 $41.24 $41.33 $36.46 16,571
2020-02-11 $41.08 $41.13 $41.03 $41.09 $36.24 3,960
2020-02-10 $40.69 $40.81 $40.68 $40.81 $36.00 10,412
2020-02-07 $40.91 $40.91 $40.71 $40.71 $35.91 10,576
2020-02-06 $41.21 $41.28 $41.12 $41.18 $36.32 26,169
2020-02-05 $40.94 $41.13 $40.86 $41.08 $36.24 210,779
2020-02-04 $40.57 $40.64 $40.57 $40.61 $35.82 30,640
2020-02-03 $40.19 $40.22 $40.04 $40.09 $35.36 9,081
2020-01-31 $40.45 $40.45 $40.07 $40.15 $35.42 6,142
2020-01-30 $40.59 $40.81 $40.46 $40.81 $36.00 7,821
2020-01-29 $40.90 $40.98 $40.89 $40.89 $36.07 34,625
2020-01-28 $40.78 $40.97 $40.78 $40.97 $36.14 12,920
2020-01-27 $40.64 $40.69 $40.51 $40.57 $35.79 7,956
2020-01-24 $41.78 $41.78 $41.31 $41.44 $36.55 10,154
2020-01-23 $41.58 $41.69 $41.36 $41.67 $36.76 4,950
2020-01-22 $41.81 $41.85 $41.72 $41.73 $36.81 10,718
2020-01-21 $42.00 $42.00 $41.69 $41.70 $36.78 31,803
2020-01-17 $42.20 $42.20 $42.05 $42.18 $37.21 17,415
2020-01-16 $41.85 $42.07 $41.85 $42.07 $37.11 11,476
2020-01-15 $41.92 $41.92 $41.83 $41.83 $36.90 5,007
2020-01-14 $41.92 $42.01 $41.89 $42.01 $37.06 9,364
2020-01-13 $41.86 $42.02 $41.80 $42.02 $37.07 27,635
2020-01-10 $41.98 $41.98 $41.78 $41.86 $36.92 30,884
2020-01-09 $42.00 $42.03 $41.89 $42.03 $37.07 5,910
2020-01-08 $41.94 $42.07 $41.85 $41.97 $37.02 32,393
2020-01-07 $42.06 $42.06 $41.83 $41.83 $36.90 31,415
2020-01-06 $41.92 $42.12 $41.92 $42.06 $37.10 11,749
2020-01-03 $41.95 $42.09 $41.92 $41.92 $36.98 19,856
2020-01-02 $42.25 $42.34 $42.20 $42.34 $37.35 14,394
2019-12-31 $41.93 $42.04 $41.69 $42.04 $37.08 7,049
2019-12-30 $42.20 $42.20 $41.83 $41.89 $36.95 67,601
2019-12-27 $42.06 $42.13 $41.97 $42.09 $37.13 169,674
2019-12-26 $41.64 $41.88 $41.64 $41.88 $36.94 9,448
2019-12-24 $41.66 $41.68 $41.49 $41.49 $36.60 16,224
2019-12-23 $41.62 $41.71 $41.59 $41.67 $36.76 12,739
2019-12-20 $42.06 $42.07 $41.97 $41.97 $36.71 62,496
2019-12-19 $41.86 $42.00 $41.86 $41.96 $36.70 22,243
2019-12-18 $42.07 $42.07 $41.92 $41.98 $36.72 30,416
2019-12-17 $42.17 $42.17 $42.05 $42.08 $36.81 22,342
2019-12-16 $42.22 $42.32 $42.22 $42.28 $36.98 5,040
2019-12-13 $41.87 $42.00 $41.67 $41.82 $36.58 15,125
2019-12-12 $41.25 $41.42 $41.12 $41.42 $36.23 13,864
2019-12-11 $40.78 $41.07 $40.78 $41.00 $35.86 19,006
2019-12-10 $40.67 $40.87 $40.67 $40.77 $35.66 8,755
2019-12-09 $40.82 $40.89 $40.76 $40.78 $35.67 12,718
2019-12-06 $40.79 $40.94 $40.79 $40.88 $35.76 6,794
2019-12-05 $40.68 $40.70 $40.51 $40.52 $35.44 33,556
2019-12-04 $40.44 $40.75 $40.44 $40.72 $35.62 259,208
2019-12-03 $39.94 $40.20 $39.92 $40.19 $35.15 16,796
2019-12-02 $40.64 $40.64 $40.26 $40.41 $35.35 12,770
2019-11-29 $40.72 $40.72 $40.48 $40.59 $35.50 2,637
2019-11-27 $40.85 $40.97 $40.85 $40.92 $35.79 11,138
2019-11-26 $40.82 $40.86 $40.75 $40.85 $35.73 26,837
2019-11-25 $40.73 $40.95 $40.73 $40.95 $35.82 2,579
2019-11-22 $40.81 $40.81 $40.59 $40.63 $35.54 7,815
2019-11-21 $40.68 $40.68 $40.48 $40.56 $35.48 33,024
2019-11-20 $40.61 $40.69 $40.47 $40.57 $35.49 7,411
2019-11-19 $41.04 $41.10 $40.84 $40.88 $35.76 19,114
2019-11-18 $40.81 $40.97 $40.81 $40.92 $35.79 4,892
2019-11-15 $40.71 $40.86 $40.71 $40.86 $35.74 10,963
2019-11-14 $40.63 $40.67 $40.56 $40.67 $35.57 7,893
2019-11-13 $40.64 $40.84 $40.64 $40.78 $35.67 9,471
2019-11-12 $41.13 $41.16 $41.01 $41.05 $35.91 25,666
2019-11-11 $40.89 $41.10 $40.89 $41.07 $35.92 5,921
2019-11-08 $41.06 $41.11 $41.02 $41.11 $35.96 3,035
2019-11-07 $41.21 $41.29 $41.14 $41.15 $35.99 9,475
2019-11-06 $41.16 $41.16 $40.97 $41.02 $35.88 12,854
2019-11-05 $41.01 $41.07 $40.97 $41.06 $35.92 32,132
2019-11-04 $41.14 $41.14 $40.97 $41.00 $35.86 12,051
2019-11-01 $40.73 $40.75 $40.69 $40.75 $35.64 10,414
2019-10-31 $40.42 $40.45 $40.27 $40.42 $35.36 10,787
2019-10-30 $40.49 $40.58 $40.35 $40.58 $35.50 13,783
2019-10-29 $40.38 $40.57 $40.38 $40.55 $35.47 28,949
2019-10-28 $40.57 $40.73 $40.57 $40.69 $35.59 9,656
2019-10-25 $40.43 $40.56 $40.36 $40.54 $35.46 28,763
2019-10-24 $40.74 $40.74 $40.50 $40.58 $35.50 9,099
2019-10-23 $40.39 $40.53 $40.39 $40.51 $35.43 20,532
2019-10-22 $40.33 $40.48 $40.22 $40.23 $35.19 420,824
2019-10-21 $40.36 $40.39 $40.25 $40.28 $35.23 8,812
2019-10-18 $39.94 $39.99 $39.83 $39.99 $34.98 1,768
2019-10-17 $39.95 $40.03 $39.84 $39.91 $34.91 6,035
2019-10-16 $39.80 $39.87 $39.77 $39.80 $34.81 11,091
2019-10-15 $39.28 $39.83 $39.28 $39.75 $34.77 12,365
2019-10-14 $39.13 $39.32 $39.13 $39.23 $34.32 9,980
2019-10-11 $39.39 $39.57 $39.39 $39.46 $34.52 33,076
2019-10-10 $38.26 $38.57 $38.26 $38.54 $33.71 15,928
2019-10-09 $38.07 $38.17 $38.02 $38.15 $33.37 11,683
2019-10-08 $37.99 $38.09 $37.91 $37.91 $33.16 5,768
2019-10-07 $38.21 $38.46 $38.21 $38.31 $33.51 9,918
2019-10-04 $38.06 $38.32 $38.02 $38.31 $33.51 19,494
2019-10-03 $37.89 $38.07 $37.83 $38.05 $33.28 19,300
2019-10-02 $38.17 $38.22 $37.90 $37.94 $33.19 4,867
2019-10-01 $38.96 $38.97 $38.69 $38.73 $33.88 25,519
2019-09-30 $39.00 $39.10 $39.00 $39.02 $34.13 17,710
2019-09-27 $39.13 $39.13 $38.84 $38.92 $34.04 6,135
2019-09-26 $38.99 $39.02 $38.90 $38.94 $34.06 35,053
2019-09-25 $38.90 $38.99 $38.70 $38.95 $34.07 13,677
2019-09-24 $39.37 $39.37 $38.97 $39.02 $34.13 28,899
2019-09-23 $39.50 $39.65 $39.45 $39.58 $34.31 28,752
2019-09-20 $39.86 $39.96 $39.74 $39.74 $34.45 4,383
2019-09-19 $40.02 $40.02 $39.77 $39.77 $34.47 18,089
2019-09-18 $39.62 $39.77 $39.54 $39.69 $34.40 11,392
2019-09-17 $39.74 $39.83 $39.59 $39.82 $34.52 16,067
2019-09-16 $39.91 $39.91 $39.80 $39.80 $34.50 6,054
2019-09-13 $39.92 $40.07 $39.92 $39.95 $34.63 5,749
2019-09-12 $39.41 $39.74 $39.41 $39.65 $34.37 8,255
2019-09-11 $39.38 $39.51 $39.38 $39.50 $34.24 45,132
2019-09-10 $39.08 $39.36 $39.08 $39.25 $34.02 12,400
2019-09-09 $38.72 $38.82 $38.72 $38.80 $33.63 7,801
2019-09-06 $38.56 $38.66 $38.56 $38.58 $33.44 18,110
2019-09-05 $38.55 $38.61 $38.47 $38.47 $33.35 31,400
2019-09-04 $38.05 $38.18 $38.05 $38.17 $33.09 6,364
2019-09-03 $37.48 $37.66 $37.45 $37.66 $32.64 6,698
2019-08-30 $37.83 $37.85 $37.63 $37.73 $32.71 4,738
2019-08-29 $37.59 $37.69 $37.59 $37.66 $32.64 16,924
2019-08-28 $37.18 $37.40 $37.18 $37.35 $32.38 25,813
2019-08-27 $37.45 $37.58 $37.31 $37.32 $32.35 17,253
2019-08-26 $37.41 $37.41 $37.20 $37.33 $32.36 10,907
2019-08-23 $37.39 $37.60 $37.03 $37.03 $32.10 17,014
2019-08-22 $37.70 $37.70 $37.41 $37.56 $32.56 12,510
2019-08-21 $37.61 $37.61 $37.49 $37.49 $32.50 32,319
2019-08-20 $37.26 $37.39 $37.24 $37.33 $32.36 9,546
2019-08-19 $37.51 $37.63 $37.47 $37.47 $32.48 19,726
2019-08-16 $37.05 $37.26 $37.02 $37.23 $32.27 13,496
2019-08-15 $36.77 $36.89 $36.72 $36.89 $31.98 86,366
2019-08-14 $37.04 $37.04 $36.78 $36.78 $31.88 23,222
2019-08-13 $37.28 $37.90 $37.28 $37.76 $32.73 8,149
2019-08-12 $37.59 $37.59 $37.36 $37.38 $32.40 11,971
2019-08-09 $37.70 $37.84 $37.70 $37.72 $32.70 8,028
2019-08-08 $37.90 $38.12 $37.86 $38.03 $32.97 10,234
2019-08-07 $37.36 $37.75 $37.34 $37.75 $32.72 19,366
2019-08-06 $37.87 $37.87 $37.48 $37.70 $32.68 8,959
2019-08-05 $37.89 $37.89 $37.39 $37.51 $32.51 8,717
2019-08-02 $38.50 $38.50 $38.27 $38.37 $33.26 15,245
2019-08-01 $38.92 $39.17 $38.57 $38.62 $33.48 13,100
2019-07-31 $39.21 $39.31 $38.80 $38.99 $33.80 5,388
2019-07-30 $39.44 $39.44 $39.20 $39.25 $34.02 10,704
2019-07-29 $39.99 $39.99 $39.81 $39.82 $34.52 7,832
2019-07-26 $39.83 $39.88 $39.81 $39.84 $34.53 3,653
2019-07-25 $39.93 $40.01 $39.81 $39.85 $34.54 4,826
2019-07-24 $40.08 $40.17 $40.08 $40.17 $34.82 10,106
2019-07-23 $40.17 $40.24 $40.14 $40.21 $34.86 7,779
2019-07-22 $40.00 $40.00 $39.89 $39.92 $34.60 13,270
2019-07-19 $39.90 $40.04 $39.86 $39.88 $34.57 12,607
2019-07-18 $39.77 $40.03 $39.77 $40.03 $34.70 7,645
2019-07-17 $40.05 $40.05 $39.88 $39.88 $34.57 5,325
2019-07-16 $40.27 $40.28 $40.07 $40.13 $34.79 11,782
2019-07-15 $40.32 $40.37 $40.28 $40.34 $34.97 5,748
2019-07-12 $40.25 $40.28 $40.20 $40.28 $34.92 8,017
2019-07-11 $40.27 $40.27 $40.10 $40.17 $34.82 36,612
2019-07-10 $40.32 $40.32 $40.13 $40.27 $34.91 10,684
2019-07-09 $40.01 $40.09 $40.01 $40.06 $34.73 15,604
2019-07-08 $40.33 $40.38 $40.25 $40.26 $34.90 8,911
2019-07-05 $40.47 $40.55 $40.35 $40.54 $35.14 10,717
2019-07-03 $40.79 $40.79 $40.68 $40.77 $35.34 10,867
2019-07-02 $40.55 $40.60 $40.53 $40.54 $35.14 9,716
2019-07-01 $40.80 $40.80 $40.40 $40.48 $35.09 28,568
2019-06-28 $40.36 $40.40 $40.29 $40.39 $35.01 10,990
2019-06-27 $40.27 $40.31 $40.20 $40.22 $34.86 31,290
2019-06-26 $40.13 $40.15 $40.05 $40.06 $34.73 16,453
2019-06-25 $40.11 $40.11 $39.85 $39.86 $34.55 25,342
2019-06-24 $40.25 $40.25 $40.11 $40.14 $34.79 7,929
2019-06-21 $40.78 $40.97 $40.78 $40.86 $34.76 11,528
2019-06-20 $41.07 $41.07 $40.86 $40.97 $34.85 19,587
2019-06-19 $40.45 $40.67 $40.45 $40.63 $34.57 4,928
2019-06-18 $40.33 $40.49 $40.33 $40.41 $34.38 13,749
2019-06-17 $40.01 $40.01 $39.86 $39.90 $33.94 4,928
2019-06-14 $40.19 $40.26 $39.97 $40.00 $34.03 22,819
2019-06-13 $40.37 $40.43 $40.28 $40.30 $34.28 14,449
2019-06-12 $40.42 $40.53 $40.31 $40.31 $34.29 7,679
2019-06-11 $40.76 $40.76 $40.56 $40.63 $34.56 22,756
2019-06-10 $40.38 $40.49 $40.38 $40.42 $34.38 16,196
2019-06-07 $40.41 $40.50 $40.32 $40.32 $34.30 18,575
2019-06-06 $39.88 $39.92 $39.81 $39.88 $33.93 8,057
2019-06-05 $39.92 $39.92 $39.66 $39.75 $33.82 15,574
2019-06-04 $39.64 $39.77 $39.51 $39.75 $33.82 9,561
2019-06-03 $39.13 $39.27 $39.07 $39.27 $33.41 21,258
2019-05-31 $38.89 $39.03 $38.89 $39.02 $33.20 48,169
2019-05-30 $39.30 $39.30 $39.19 $39.27 $33.41 13,129
2019-05-29 $39.17 $39.19 $39.04 $39.19 $33.34 7,639
2019-05-28 $39.71 $39.72 $39.41 $39.41 $33.53 9,900
2019-05-24 $39.69 $39.81 $39.66 $39.77 $33.83 9,811
2019-05-23 $39.40 $39.41 $39.24 $39.41 $33.53 16,122
2019-05-22 $39.68 $39.82 $39.67 $39.72 $33.79 25,051
2019-05-21 $39.89 $39.97 $39.86 $39.96 $33.99 8,596
2019-05-20 $39.72 $39.81 $39.62 $39.76 $33.82 6,867
2019-05-17 $39.75 $39.85 $39.67 $39.69 $33.77 9,473
2019-05-16 $39.92 $40.06 $39.90 $39.92 $33.96 4,548
2019-05-15 $39.35 $39.73 $39.30 $39.69 $33.77 22,593
2019-05-14 $39.44 $39.68 $39.44 $39.58 $33.67 65,549
2019-05-13 $39.41 $39.41 $39.16 $39.23 $33.37 16,397
2019-05-10 $39.83 $40.05 $39.65 $40.05 $34.07 13,595
2019-05-09 $39.61 $39.90 $39.54 $39.84 $33.89 8,322
2019-05-08 $40.01 $40.05 $39.95 $40.00 $34.03 4,455
2019-05-07 $40.26 $40.26 $39.84 $39.96 $33.99 12,644
2019-05-06 $40.13 $40.59 $40.13 $40.57 $34.51 10,198
2019-05-03 $40.83 $40.95 $40.81 $40.92 $34.81 28,338
2019-05-02 $40.68 $40.71 $40.47 $40.55 $34.50 25,053
2019-05-01 $41.06 $41.12 $40.66 $40.70 $34.62 47,385
2019-04-30 $40.86 $41.04 $40.73 $41.04 $34.91 87,866
2019-04-29 $40.74 $40.90 $40.70 $40.86 $34.76 7,169
2019-04-26 $40.66 $40.79 $40.66 $40.72 $34.64 23,086
2019-04-25 $40.48 $40.64 $40.48 $40.61 $34.55 9,255
2019-04-24 $40.86 $40.86 $40.62 $40.64 $34.57 35,336
2019-04-23 $41.08 $41.15 $41.04 $41.14 $35.00 18,884
2019-04-22 $41.17 $41.22 $41.14 $41.21 $35.06 17,286
2019-04-18 $41.25 $41.25 $41.09 $41.19 $35.04 13,232
2019-04-17 $41.35 $41.35 $41.19 $41.27 $35.11 13,652
2019-04-16 $41.27 $41.27 $41.15 $41.15 $35.01 7,441
2019-04-15 $41.17 $41.20 $41.14 $41.18 $35.03 7,559
2019-04-12 $41.18 $41.18 $41.09 $41.14 $35.00 27,308
2019-04-11 $40.98 $41.00 $40.85 $40.92 $34.81 10,873
2019-04-10 $40.96 $41.06 $40.91 $40.98 $34.86 34,005
2019-04-09 $40.97 $41.04 $40.91 $40.93 $34.82 21,598
2019-04-08 $41.12 $41.12 $40.99 $41.07 $34.94 8,242
2019-04-05 $40.93 $41.04 $40.92 $41.01 $34.89 28,285
2019-04-04 $40.85 $41.00 $40.85 $41.00 $34.88 7,854
2019-04-03 $41.00 $41.15 $40.98 $41.06 $34.93 18,902
2019-04-02 $40.72 $40.76 $40.60 $40.74 $34.66 19,027
2019-04-01 $40.62 $40.69 $40.57 $40.69 $34.62 17,020
2019-03-29 $40.31 $40.32 $40.09 $40.27 $34.26 9,805
2019-03-28 $40.14 $40.23 $40.01 $40.11 $34.12 23,944
2019-03-27 $40.29 $40.33 $40.05 $40.26 $34.25 16,577
2019-03-26 $40.33 $40.38 $40.21 $40.23 $34.22 18,039
2019-03-25 $40.40 $40.46 $40.31 $40.43 $34.11 7,259
2019-03-22 $40.73 $40.76 $40.37 $40.41 $34.10 15,155
2019-03-21 $41.15 $41.29 $41.06 $41.29 $34.84 20,466
2019-03-20 $41.20 $41.42 $41.03 $41.33 $34.87 16,942
2019-03-19 $41.55 $41.55 $41.28 $41.33 $34.87 9,905
2019-03-18 $41.07 $41.30 $41.07 $41.28 $34.83 20,590
2019-03-15 $40.87 $40.98 $40.85 $40.94 $34.55 33,271
2019-03-14 $40.54 $40.66 $40.54 $40.59 $34.25 11,998
2019-03-13 $40.43 $40.56 $40.36 $40.54 $34.21 14,156
2019-03-12 $40.21 $40.30 $40.19 $40.25 $33.96 13,328
2019-03-11 $40.00 $40.21 $39.99 $40.19 $33.91 13,994
2019-03-08 $39.64 $39.85 $39.64 $39.83 $33.61 19,590
2019-03-07 $40.17 $40.17 $39.82 $39.82 $33.60 25,061
2019-03-06 $40.42 $40.42 $40.28 $40.35 $34.05 19,561
2019-03-05 $40.27 $40.46 $40.25 $40.42 $34.11 21,475
2019-03-04 $40.50 $40.50 $40.17 $40.28 $33.99 17,986
2019-03-01 $40.48 $40.58 $40.38 $40.47 $34.15 14,662
2019-02-28 $40.41 $40.41 $40.31 $40.35 $34.05 12,246
2019-02-27 $40.47 $40.51 $40.33 $40.33 $34.03 13,849
2019-02-26 $40.31 $40.53 $40.31 $40.49 $34.17 13,556
2019-02-25 $40.40 $40.40 $40.23 $40.23 $33.95 9,375
2019-02-22 $40.19 $40.26 $40.15 $40.18 $33.90 11,622
2019-02-21 $40.05 $40.09 $39.98 $40.03 $33.77 10,505
2019-02-20 $40.07 $40.37 $40.07 $40.29 $34.00 7,503
2019-02-19 $39.74 $40.18 $39.74 $40.06 $33.80 10,491
2019-02-15 $39.69 $39.88 $39.69 $39.88 $33.65 32,655
2019-02-14 $39.28 $39.49 $39.27 $39.40 $33.25 13,702
2019-02-13 $39.53 $39.55 $39.36 $39.38 $33.23 9,995
2019-02-12 $39.33 $39.42 $39.33 $39.35 $33.20 7,657
2019-02-11 $39.07 $39.10 $38.96 $39.01 $32.92 8,134
2019-02-08 $39.10 $39.13 $38.94 $39.11 $33.00 16,904
2019-02-07 $39.47 $39.58 $39.20 $39.29 $33.15 17,346
2019-02-06 $39.92 $39.92 $39.72 $39.76 $33.55 19,042
2019-02-05 $39.88 $39.98 $39.88 $39.93 $33.69 10,275
2019-02-04 $39.43 $39.57 $39.33 $39.57 $33.39 11,070
2019-02-01 $39.49 $39.60 $39.45 $39.50 $33.33 23,864
2019-01-31 $39.46 $39.60 $39.45 $39.51 $33.34 39,115
2019-01-30 $39.29 $39.60 $39.24 $39.50 $33.33 21,244
2019-01-29 $39.16 $39.26 $39.15 $39.17 $33.05 40,522
2019-01-28 $38.87 $39.00 $38.84 $38.95 $32.87 15,178
2019-01-25 $39.02 $39.20 $39.02 $39.12 $33.01 41,687
2019-01-24 $38.75 $38.88 $38.71 $38.78 $32.72 33,378
2019-01-23 $38.87 $38.93 $38.64 $38.78 $32.72 37,880
2019-01-22 $38.66 $38.78 $38.48 $38.55 $32.53 31,755
2019-01-18 $39.13 $39.18 $39.03 $39.16 $33.04 21,729
2019-01-17 $38.54 $38.80 $38.50 $38.72 $32.67 19,861
2019-01-16 $38.58 $38.69 $38.55 $38.62 $32.59 83,377
2019-01-15 $38.51 $38.57 $38.36 $38.52 $32.50 9,671
2019-01-14 $38.32 $38.58 $38.32 $38.46 $32.45 13,551
2019-01-11 $38.61 $38.70 $38.52 $38.60 $32.57 21,222
2019-01-10 $38.58 $38.77 $38.53 $38.76 $32.71 7,113
2019-01-09 $38.64 $38.69 $38.46 $38.59 $32.56 17,084
2019-01-08 $38.25 $38.30 $38.11 $38.26 $32.28 16,833
2019-01-07 $37.93 $38.22 $37.85 $38.09 $32.14 10,678
2019-01-04 $37.40 $38.03 $37.40 $37.98 $32.05 24,149
2019-01-03 $36.97 $37.08 $36.85 $36.93 $31.16 16,068
2019-01-02 $36.55 $36.95 $36.55 $36.95 $31.18 19,075
2018-12-31 $37.25 $37.26 $37.01 $37.11 $31.31 75,510
2018-12-28 $37.20 $37.37 $36.98 $37.12 $31.32 134,218
2018-12-27 $36.30 $36.80 $36.07 $36.77 $31.03 134,163
2018-12-26 $36.10 $36.92 $35.97 $36.88 $31.12 155,666
2018-12-24 $36.54 $36.59 $36.04 $36.10 $30.46 98,538
2018-12-21 $37.10 $37.31 $36.68 $36.77 $30.76 56,494
2018-12-20 $37.46 $37.58 $37.21 $37.36 $31.25 85,020
2018-12-19 $37.91 $38.10 $37.24 $37.43 $31.31 56,874
2018-12-18 $37.85 $37.90 $37.52 $37.61 $31.46 66,366
2018-12-17 $37.97 $38.02 $37.53 $37.58 $31.44 68,647
2018-12-14 $38.02 $38.09 $37.88 $37.88 $31.69 28,426
2018-12-13 $38.53 $38.53 $38.38 $38.40 $32.12 21,349
2018-12-12 $38.41 $38.68 $38.41 $38.48 $32.19 104,467
2018-12-11 $38.30 $38.30 $37.74 $37.88 $31.69 49,152
2018-12-10 $38.00 $38.01 $37.46 $37.85 $31.66 40,031
2018-12-07 $38.53 $38.61 $38.06 $38.17 $31.93 31,399
2018-12-06 $38.15 $38.56 $37.87 $38.47 $32.18 162,816
2018-12-04 $39.55 $39.55 $38.75 $38.76 $32.42 62,249
2018-12-03 $39.68 $39.70 $39.56 $39.64 $33.16 24,026
2018-11-30 $39.24 $39.39 $39.24 $39.38 $32.94 24,961
2018-11-29 $39.52 $39.57 $39.43 $39.48 $33.02 26,286
2018-11-28 $39.22 $39.80 $39.12 $39.74 $33.24 31,554
2018-11-27 $39.10 $39.25 $39.04 $39.22 $32.81 33,358
2018-11-26 $39.21 $39.38 $39.21 $39.33 $32.90 21,730
2018-11-23 $38.66 $38.89 $38.66 $38.74 $32.40 33,630
2018-11-21 $39.04 $39.27 $38.99 $39.09 $32.70 27,097
2018-11-20 $38.94 $38.94 $38.61 $38.62 $32.30 29,160
2018-11-19 $39.49 $39.49 $39.23 $39.24 $32.82 9,789
2018-11-16 $39.27 $39.60 $39.27 $39.53 $33.07 14,916
2018-11-15 $39.08 $39.48 $38.97 $39.44 $32.99 16,331
2018-11-14 $39.56 $39.61 $39.24 $39.55 $33.08 16,255
2018-11-13 $39.30 $39.56 $39.21 $39.28 $32.86 26,166
2018-11-12 $39.42 $39.43 $39.14 $39.18 $32.77 81,677
2018-11-09 $39.82 $39.86 $39.56 $39.72 $33.22 29,187
2018-11-08 $40.25 $40.25 $39.85 $39.98 $33.44 8,288
2018-11-07 $40.27 $40.36 $40.17 $40.36 $33.76 23,798
2018-11-06 $39.72 $39.86 $39.61 $39.84 $33.33 31,277
2018-11-05 $39.73 $39.75 $39.58 $39.73 $33.23 20,408
2018-11-02 $39.78 $39.89 $39.34 $39.52 $33.06 14,000
2018-11-01 $39.57 $39.68 $39.42 $39.68 $33.19 27,879
2018-10-31 $39.14 $39.31 $39.09 $39.11 $32.71 46,384
2018-10-30 $38.64 $38.98 $38.64 $38.91 $32.55 18,789
2018-10-29 $39.04 $39.04 $38.38 $38.51 $32.21 21,561
2018-10-26 $38.30 $38.72 $38.16 $38.54 $32.24 21,885
2018-10-25 $38.47 $38.94 $38.47 $38.72 $32.39 23,813
2018-10-24 $39.23 $39.23 $38.42 $38.42 $32.14 54,946
2018-10-23 $39.21 $39.56 $39.01 $39.49 $33.03 48,380
2018-10-22 $39.89 $39.89 $39.64 $39.81 $33.30 31,180
2018-10-19 $39.91 $40.05 $39.91 $39.98 $33.44 10,596
2018-10-18 $39.99 $40.14 $39.56 $39.67 $33.18 27,267
2018-10-17 $40.21 $40.24 $39.97 $40.09 $33.53 21,553
2018-10-16 $40.28 $40.45 $40.28 $40.45 $33.84 43,490
2018-10-15 $39.82 $40.00 $39.75 $39.85 $33.33 13,988
2018-10-12 $39.98 $40.00 $39.46 $39.80 $33.29 31,925
2018-10-11 $40.25 $40.30 $39.58 $39.74 $33.24 31,924
2018-10-10 $40.99 $40.99 $40.35 $40.37 $33.77 10,760
2018-10-09 $40.60 $40.95 $40.59 $40.91 $34.22 16,300
2018-10-08 $40.76 $40.85 $40.61 $40.85 $34.17 9,337
2018-10-05 $41.19 $41.24 $40.95 $41.08 $34.36 29,210
2018-10-04 $41.54 $41.54 $41.15 $41.31 $34.55 18,266
2018-10-03 $41.78 $41.78 $41.53 $41.61 $34.81 14,686
2018-10-02 $41.53 $41.59 $41.45 $41.55 $34.76 21,708
2018-10-01 $41.85 $41.90 $41.71 $41.71 $34.89 15,257
2018-09-28 $41.76 $41.93 $41.69 $41.78 $34.95 24,543
2018-09-27 $42.14 $42.36 $42.07 $42.10 $35.22 23,618
2018-09-26 $42.18 $42.43 $42.18 $42.31 $35.39 11,411
2018-09-25 $42.36 $42.36 $42.24 $42.25 $35.34 12,292
2018-09-24 $42.53 $42.53 $42.33 $42.33 $35.15 15,007
2018-09-21 $42.48 $42.59 $42.48 $42.54 $35.33 8,636
2018-09-20 $42.51 $42.61 $42.39 $42.54 $35.33 37,191
2018-09-19 $41.86 $42.10 $41.86 $42.06 $34.93 14,582
2018-09-18 $41.80 $41.97 $41.80 $41.96 $34.85 47,592
2018-09-17 $41.68 $41.74 $41.56 $41.61 $34.56 16,614
2018-09-14 $41.46 $41.50 $41.33 $41.43 $34.41 15,322
2018-09-13 $41.54 $41.58 $41.38 $41.47 $34.44 18,148
2018-09-12 $41.04 $41.26 $41.03 $41.13 $34.16 9,942
2018-09-11 $40.62 $40.94 $40.60 $40.94 $34.00 8,329
2018-09-10 $40.93 $40.95 $40.81 $40.85 $33.93 14,237
2018-09-07 $40.47 $40.72 $40.47 $40.50 $33.63 6,445
2018-09-06 $40.93 $41.07 $40.71 $40.84 $33.92 36,285
2018-09-05 $41.01 $41.03 $40.83 $40.95 $34.01 11,531
2018-09-04 $41.05 $41.17 $41.04 $41.13 $34.16 15,829
2018-08-31 $41.64 $41.75 $41.35 $41.48 $34.45 9,776
2018-08-30 $41.92 $41.99 $41.77 $41.84 $34.75 11,669
2018-08-29 $42.12 $42.33 $42.06 $42.32 $35.15 8,880
2018-08-28 $42.34 $42.35 $42.11 $42.16 $35.01 19,527
2018-08-27 $42.07 $42.25 $42.07 $42.25 $35.09 14,316
2018-08-24 $41.67 $41.80 $41.67 $41.79 $34.71 9,914
2018-08-23 $41.56 $41.65 $41.44 $41.47 $34.44 8,200
2018-08-22 $41.93 $41.93 $41.80 $41.84 $34.75 14,183
2018-08-21 $41.69 $41.80 $41.58 $41.69 $34.62 15,731
2018-08-20 $41.34 $41.47 $41.34 $41.42 $34.40 18,424
2018-08-17 $40.91 $41.35 $40.91 $41.20 $34.22 29,058
2018-08-16 $40.95 $41.12 $40.95 $40.95 $34.01 16,169
2018-08-15 $40.65 $40.73 $40.40 $40.73 $33.83 17,710
2018-08-14 $41.21 $41.34 $41.16 $41.29 $34.29 38,174
2018-08-13 $41.30 $41.46 $41.15 $41.19 $34.21 25,400
2018-08-10 $41.45 $41.49 $41.30 $41.42 $34.40 8,898
2018-08-09 $42.33 $42.38 $42.17 $42.17 $35.02 11,307
2018-08-08 $42.33 $42.43 $42.30 $42.40 $35.21 14,296
2018-08-07 $42.55 $42.55 $42.37 $42.37 $35.19 13,066
2018-08-06 $41.95 $42.11 $41.95 $42.00 $34.88 12,084
2018-08-03 $42.10 $42.20 $42.10 $42.18 $35.03 8,913
2018-08-02 $41.95 $42.13 $41.94 $42.10 $34.96 14,651
2018-08-01 $42.68 $42.68 $42.41 $42.47 $35.27 17,033
2018-07-31 $43.00 $43.01 $42.77 $42.81 $35.55 11,847
2018-07-30 $42.69 $42.84 $42.64 $42.64 $35.41 14,812
2018-07-27 $42.52 $42.64 $42.39 $42.44 $35.25 11,075
2018-07-26 $42.35 $42.42 $42.28 $42.29 $35.12 14,100
2018-07-25 $42.22 $42.66 $42.12 $42.52 $35.31 19,301
2018-07-24 $42.41 $42.46 $42.19 $42.25 $35.09 6,089
2018-07-23 $41.99 $42.06 $41.94 $41.97 $34.86 15,791
2018-07-20 $41.77 $42.07 $41.77 $42.03 $34.91 6,726
2018-07-19 $41.70 $41.77 $41.58 $41.75 $34.67 39,142
2018-07-18 $41.75 $41.91 $41.73 $41.87 $34.77 9,673
2018-07-17 $41.64 $41.88 $41.64 $41.80 $34.71 12,408
2018-07-16 $41.91 $41.93 $41.80 $41.93 $34.82 6,191
2018-07-13 $41.83 $41.95 $41.77 $41.93 $34.82 29,859
2018-07-12 $41.81 $41.95 $41.79 $41.91 $34.81 15,580
2018-07-11 $41.88 $42.01 $41.57 $41.62 $34.56 24,019
2018-07-10 $42.32 $42.48 $42.32 $42.43 $35.24 11,051
2018-07-09 $42.42 $42.46 $42.34 $42.44 $35.25 11,993
2018-07-06 $41.99 $42.23 $41.99 $42.16 $35.01 11,873
2018-07-05 $41.95 $41.95 $41.78 $41.87 $34.77 26,796
2018-07-03 $41.54 $41.55 $41.35 $41.35 $34.34 7,313
2018-07-02 $40.96 $41.13 $40.87 $41.13 $34.16 8,469
2018-06-29 $41.53 $41.66 $41.36 $41.40 $34.38 112,610
2018-06-28 $40.98 $41.18 $40.97 $41.18 $34.20 23,935
2018-06-27 $41.35 $41.48 $40.88 $40.88 $33.95 22,343
2018-06-26 $41.29 $41.38 $41.16 $41.32 $34.32 42,911
2018-06-25 $41.54 $41.54 $41.18 $41.27 $34.27 20,739
2018-06-22 $42.72 $42.84 $42.72 $42.72 $34.73 6,478
2018-06-21 $42.31 $42.31 $42.02 $42.06 $34.20 26,867
2018-06-20 $42.56 $42.60 $42.43 $42.43 $34.50 20,137
2018-06-19 $42.32 $42.51 $42.24 $42.45 $34.51 15,513
2018-06-18 $42.70 $42.81 $42.59 $42.81 $34.81 18,098
2018-06-15 $43.10 $43.10 $42.87 $43.05 $35.00 13,157
2018-06-14 $43.43 $43.56 $43.27 $43.31 $35.21 79,589
2018-06-13 $43.45 $43.52 $43.24 $43.42 $35.30 7,813
2018-06-12 $43.68 $43.68 $43.41 $43.42 $35.30 25,014
2018-06-11 $43.67 $43.85 $43.41 $43.77 $35.59 13,320
2018-06-08 $43.49 $43.52 $43.35 $43.40 $35.29 41,455
2018-06-07 $43.74 $43.83 $43.53 $43.58 $35.43 10,823
2018-06-06 $43.48 $43.68 $43.39 $43.68 $35.51 13,959
2018-06-05 $43.38 $43.38 $43.15 $43.20 $35.12 23,689
2018-06-04 $43.58 $43.62 $43.38 $43.39 $35.28 9,264
2018-06-01 $43.13 $43.24 $43.00 $43.17 $35.10 31,335
2018-05-31 $42.97 $42.97 $42.70 $42.83 $34.82 26,784
2018-05-30 $42.83 $43.11 $42.62 $43.00 $34.96 33,355
2018-05-29 $42.61 $42.64 $42.17 $42.33 $34.42 36,966
2018-05-25 $43.38 $43.38 $43.23 $43.30 $35.20 23,175
2018-05-24 $43.96 $43.96 $43.65 $43.80 $35.61 6,441
2018-05-23 $44.03 $44.13 $43.88 $44.12 $35.87 13,257
2018-05-22 $44.79 $44.79 $44.61 $44.61 $36.27 5,056
2018-05-21 $44.64 $44.66 $44.57 $44.62 $36.28 7,426
2018-05-18 $44.49 $44.49 $44.42 $44.43 $36.12 5,659
2018-05-17 $44.53 $44.65 $44.52 $44.56 $36.23 5,210
2018-05-16 $44.50 $44.60 $44.37 $44.52 $36.20 144,278
2018-05-15 $44.53 $44.64 $44.48 $44.54 $36.21 7,943
2018-05-14 $44.97 $44.98 $44.81 $44.81 $36.43 6,327
2018-05-11 $44.84 $44.87 $44.78 $44.80 $36.42 5,579
2018-05-10 $44.58 $44.74 $44.57 $44.71 $36.35 5,909
2018-05-09 $44.43 $44.58 $44.39 $44.57 $36.24 6,030
2018-05-08 $44.10 $44.27 $44.03 $44.20 $35.94 7,458
2018-05-07 $44.40 $44.54 $44.32 $44.37 $36.07 9,260
2018-05-04 $43.93 $44.46 $43.93 $44.36 $36.07 9,369
2018-05-03 $44.08 $44.41 $43.97 $44.34 $36.05 6,950
2018-05-02 $44.51 $44.51 $44.13 $44.13 $35.88 14,603
2018-05-01 $44.06 $44.21 $44.04 $44.18 $35.92 5,165
2018-04-30 $44.49 $44.50 $44.40 $44.40 $36.10 3,719
2018-04-27 $44.36 $44.57 $44.36 $44.55 $36.22 13,768
2018-04-26 $44.39 $44.55 $44.35 $44.45 $36.14 18,117
2018-04-25 $44.20 $44.30 $44.09 $44.22 $35.95 16,996
2018-04-24 $44.69 $44.70 $44.26 $44.33 $36.04 19,847
2018-04-23 $44.63 $44.63 $44.47 $44.58 $36.25 5,107
2018-04-20 $44.49 $44.58 $44.40 $44.56 $36.23 26,730
2018-04-19 $44.80 $44.84 $44.62 $44.72 $36.36 6,347
2018-04-18 $44.76 $44.87 $44.75 $44.75 $36.38 25,618
2018-04-17 $44.53 $44.72 $44.53 $44.67 $36.32 6,402
2018-04-16 $44.51 $44.52 $44.37 $44.44 $36.13 7,124
2018-04-13 $44.46 $44.46 $44.27 $44.36 $36.07 10,411
2018-04-12 $44.34 $44.45 $44.30 $44.41 $36.11 10,991
2018-04-11 $44.26 $44.43 $44.17 $44.17 $35.91 17,516
2018-04-10 $44.29 $44.41 $44.23 $44.38 $36.08 10,429
2018-04-09 $43.83 $44.09 $43.81 $43.88 $35.68 7,898
2018-04-06 $43.82 $43.87 $43.36 $43.42 $35.30 18,240
2018-04-05 $43.62 $43.76 $43.59 $43.76 $35.58 11,038
2018-04-04 $42.73 $43.43 $42.73 $43.39 $35.28 27,387
2018-04-03 $43.11 $43.26 $43.01 $43.26 $35.17 18,332
2018-04-02 $43.30 $43.50 $42.62 $42.68 $34.70 10,951
2018-03-29 $43.48 $43.67 $43.37 $43.57 $35.42 18,695
2018-03-28 $43.11 $43.52 $43.04 $43.28 $35.19 15,948
2018-03-27 $43.50 $43.51 $42.92 $42.92 $34.90 7,381
2018-03-26 $43.30 $43.36 $42.89 $43.29 $35.20 9,161
2018-03-23 $43.10 $43.14 $42.53 $42.53 $34.58 74,286
2018-03-22 $43.21 $43.24 $42.80 $42.80 $34.80 20,955
2018-03-21 $43.59 $43.87 $43.56 $43.75 $35.57 25,217
2018-03-20 $43.51 $43.69 $43.51 $43.63 $35.47 12,351
2018-03-19 $44.01 $44.01 $43.69 $43.80 $35.44 17,071
2018-03-16 $44.12 $44.25 $44.12 $44.20 $35.77 4,277
2018-03-15 $44.19 $44.29 $44.00 $44.13 $35.71 15,998
2018-03-14 $44.27 $44.29 $44.08 $44.16 $35.73 9,937
2018-03-13 $44.65 $44.65 $44.10 $44.12 $35.70 11,266
2018-03-12 $44.49 $44.55 $44.44 $44.52 $36.02 8,805
2018-03-09 $44.24 $44.42 $44.24 $44.39 $35.92 17,828
2018-03-08 $44.08 $44.21 $43.98 $44.09 $35.68 28,095
2018-03-07 $44.04 $44.13 $43.86 $44.09 $35.68 13,392
2018-03-06 $44.20 $44.21 $44.08 $44.13 $35.71 5,056
2018-03-05 $43.36 $43.91 $43.34 $43.85 $35.48 22,708
2018-03-02 $43.38 $43.73 $43.24 $43.71 $35.37 20,526
2018-03-01 $43.88 $43.99 $43.25 $43.58 $35.26 23,291
2018-02-28 $44.49 $44.51 $44.03 $44.05 $35.64 8,899
2018-02-27 $44.84 $44.88 $44.42 $44.48 $35.99 23,648
2018-02-26 $44.94 $45.15 $44.79 $45.10 $36.49 10,155
2018-02-23 $44.60 $44.86 $44.60 $44.86 $36.30 46,265
2018-02-22 $44.41 $44.57 $44.23 $44.30 $35.85 15,241
2018-02-21 $44.53 $44.69 $44.16 $44.16 $35.73 14,323
2018-02-20 $44.48 $44.62 $44.25 $44.38 $35.91 57,410
2018-02-16 $44.65 $44.97 $44.59 $44.67 $36.15 34,404
2018-02-15 $44.59 $44.70 $44.33 $44.65 $36.13 13,748
2018-02-14 $43.39 $44.43 $43.39 $44.43 $35.95 22,246
2018-02-13 $43.48 $43.79 $43.45 $43.64 $35.31 41,004
2018-02-12 $43.48 $43.81 $43.43 $43.70 $35.36 27,061
2018-02-09 $43.27 $43.27 $42.12 $43.12 $34.89 29,648
2018-02-08 $44.08 $44.08 $43.00 $43.00 $34.79 23,806
2018-02-07 $44.26 $44.55 $44.08 $44.14 $35.72 22,314
2018-02-06 $43.65 $44.78 $43.65 $44.62 $36.11 21,932
2018-02-05 $45.23 $45.26 $43.74 $43.88 $35.51 20,473
2018-02-02 $46.22 $46.22 $45.69 $45.69 $36.97 19,386
2018-02-01 $46.40 $46.69 $46.40 $46.61 $37.72 46,535
2018-01-31 $46.69 $46.72 $46.45 $46.46 $37.59 17,632
2018-01-30 $46.73 $46.78 $46.48 $46.60 $37.71 15,000
2018-01-29 $46.94 $47.03 $46.87 $46.94 $37.98 19,197
2018-01-26 $47.27 $47.40 $47.21 $47.36 $38.32 16,922
2018-01-25 $47.38 $47.39 $46.98 $47.03 $38.06 16,807
2018-01-24 $47.26 $47.27 $47.00 $47.16 $38.16 17,976
2018-01-23 $46.80 $46.93 $46.73 $46.93 $37.97 17,345
2018-01-22 $46.55 $46.87 $46.55 $46.87 $37.93 33,287
2018-01-19 $46.50 $46.50 $46.37 $46.45 $37.59 8,334
2018-01-18 $46.37 $46.42 $46.29 $46.32 $37.48 41,445
2018-01-17 $46.37 $46.67 $46.25 $46.46 $37.59 70,207
2018-01-16 $46.48 $46.49 $46.24 $46.32 $37.48 14,626
2018-01-12 $46.05 $46.32 $46.02 $46.26 $37.43 17,857
2018-01-11 $45.73 $45.73 $45.61 $45.67 $36.95 169,984
2018-01-10 $45.71 $45.71 $45.49 $45.50 $36.82 10,883
2018-01-09 $45.55 $45.63 $45.50 $45.58 $36.88 26,843
2018-01-08 $45.63 $45.63 $45.52 $45.60 $36.90 18,675
2018-01-05 $45.54 $45.75 $45.50 $45.69 $36.97 20,062
2018-01-04 $45.38 $45.49 $45.38 $45.41 $36.74 14,325
2018-01-03 $44.82 $45.02 $44.78 $44.99 $36.40 18,215
2018-01-02 $44.54 $44.81 $44.54 $44.80 $36.25 22,844
2017-12-29 $44.62 $44.62 $44.39 $44.39 $35.92 54,321
2017-12-28 $44.45 $44.45 $44.31 $44.41 $35.94 23,695
2017-12-27 $44.31 $44.33 $44.18 $44.21 $35.77 66,301
2017-12-26 $44.03 $44.18 $44.03 $44.13 $35.71 7,684
2017-12-22 $44.43 $44.48 $44.36 $44.48 $35.73 11,305
2017-12-21 $44.26 $44.48 $44.24 $44.36 $35.63 23,624
2017-12-20 $44.30 $44.30 $44.14 $44.20 $35.50 21,575
2017-12-19 $44.32 $44.32 $44.10 $44.17 $35.48 16,967
2017-12-18 $44.35 $44.43 $44.23 $44.26 $35.55 34,550
2017-12-15 $43.89 $43.96 $43.77 $43.90 $35.26 16,068
2017-12-14 $44.08 $44.13 $43.85 $43.92 $35.28 11,772
2017-12-13 $44.07 $44.18 $43.95 $44.17 $35.48 14,510
2017-12-12 $43.94 $44.01 $43.84 $44.00 $35.34 11,342
2017-12-11 $43.84 $43.90 $43.82 $43.82 $35.20 9,091
2017-12-08 $43.78 $43.86 $43.72 $43.86 $35.23 16,513
2017-12-07 $43.53 $43.68 $43.53 $43.66 $35.07 23,456
2017-12-06 $43.55 $43.67 $43.43 $43.53 $34.96 28,701
2017-12-05 $43.91 $43.94 $43.72 $43.73 $35.12 17,289
2017-12-04 $44.02 $44.10 $43.86 $43.86 $35.23 13,556
2017-12-01 $44.01 $44.08 $43.89 $44.03 $35.36 11,305
2017-11-30 $44.22 $44.26 $44.05 $44.12 $35.44 24,242
2017-11-29 $44.16 $44.17 $43.92 $44.01 $35.35 19,209
2017-11-28 $43.96 $44.04 $43.85 $43.99 $35.33 26,131
2017-11-27 $43.98 $43.98 $43.77 $43.83 $35.20 18,930
2017-11-24 $44.09 $44.09 $43.97 $44.03 $35.36 8,679
2017-11-22 $43.81 $43.81 $43.59 $43.69 $35.09 10,562
2017-11-21 $43.49 $43.55 $43.44 $43.46 $34.91 14,626
2017-11-20 $43.29 $43.30 $43.23 $43.24 $34.73 16,238
2017-11-17 $43.24 $43.28 $43.14 $43.20 $34.70 23,330
2017-11-16 $43.40 $43.40 $43.29 $43.31 $34.79 19,888
2017-11-15 $43.17 $43.33 $43.11 $43.26 $34.75 33,654
2017-11-14 $43.41 $43.49 $43.24 $43.49 $34.93 31,245
2017-11-13 $43.25 $43.48 $43.25 $43.46 $34.91 10,925
2017-11-10 $43.75 $43.75 $43.57 $43.65 $35.06 14,656
2017-11-09 $43.75 $43.83 $43.58 $43.83 $35.20 10,813
2017-11-08 $43.91 $44.09 $43.91 $44.08 $35.40 11,449
2017-11-07 $44.05 $44.05 $43.84 $43.95 $35.30 14,501
2017-11-06 $43.95 $44.18 $43.90 $44.18 $35.48 131,917
2017-11-03 $43.99 $43.99 $43.83 $43.98 $35.32 31,527
2017-11-02 $43.96 $44.13 $43.96 $44.07 $35.40 46,099
2017-11-01 $44.14 $44.14 $43.98 $44.09 $35.41 38,604
2017-10-31 $43.80 $43.91 $43.77 $43.85 $35.22 17,167
2017-10-30 $43.67 $43.80 $43.67 $43.80 $35.18 16,363
2017-10-27 $43.53 $43.59 $43.39 $43.59 $35.01 13,461
2017-10-26 $43.73 $43.73 $43.60 $43.60 $35.02 13,964
2017-10-25 $43.93 $43.93 $43.49 $43.64 $35.05 9,100
2017-10-24 $43.93 $43.96 $43.83 $43.93 $35.29 12,518
2017-10-23 $44.03 $44.03 $43.81 $43.82 $35.20 16,357
2017-10-20 $44.08 $44.08 $43.95 $43.99 $35.33 11,692
2017-10-19 $43.96 $44.07 $43.89 $44.07 $35.40 5,733
2017-10-18 $44.05 $44.10 $43.96 $44.09 $35.41 16,777
2017-10-17 $43.96 $44.10 $43.86 $44.00 $35.34 9,074
2017-10-16 $44.10 $44.10 $44.02 $44.09 $35.41 22,833
2017-10-13 $44.19 $44.21 $44.12 $44.14 $35.45 8,292
2017-10-12 $43.97 $44.06 $43.92 $43.96 $35.31 8,292
2017-10-11 $43.93 $44.08 $43.91 $44.08 $35.40 15,649
2017-10-10 $43.69 $43.93 $43.69 $43.91 $35.27 8,563
2017-10-09 $43.49 $43.60 $43.49 $43.50 $34.94 3,146
2017-10-06 $43.43 $43.53 $43.34 $43.47 $34.91 19,886
2017-10-05 $43.49 $43.58 $43.43 $43.58 $35.00 11,105
2017-10-04 $43.55 $43.61 $43.47 $43.55 $34.98 16,612
2017-10-03 $43.70 $43.76 $43.63 $43.76 $35.15 20,492
2017-10-02 $43.56 $43.66 $43.53 $43.63 $35.04 10,294
2017-09-29 $43.58 $43.79 $43.52 $43.77 $35.16 17,892
2017-09-28 $43.37 $43.51 $43.34 $43.42 $34.87 16,029
2017-09-27 $43.33 $43.47 $43.25 $43.41 $34.87 4,775
2017-09-26 $43.42 $43.42 $43.19 $43.26 $34.75 63,098
2017-09-25 $43.96 $43.99 $43.75 $43.78 $34.89 30,893
2017-09-22 $44.10 $44.13 $44.00 $44.04 $35.10 10,270
2017-09-21 $43.86 $43.99 $43.86 $43.94 $35.02 11,091
2017-09-20 $44.09 $44.30 $43.91 $44.08 $35.13 20,515
2017-09-19 $44.11 $44.15 $43.97 $44.15 $35.19 30,765
2017-09-18 $43.94 $43.97 $43.74 $43.81 $34.92 13,243
2017-09-15 $43.75 $43.83 $43.73 $43.76 $34.88 4,992
2017-09-14 $43.62 $43.76 $43.62 $43.76 $34.88 7,635
2017-09-13 $43.80 $43.87 $43.62 $43.69 $34.82 46,961
2017-09-12 $43.82 $43.93 $43.82 $43.93 $35.01 7,530
2017-09-11 $43.72 $43.81 $43.72 $43.75 $34.87 11,759
2017-09-08 $43.51 $43.54 $43.38 $43.38 $34.57 15,544
2017-09-07 $43.43 $43.47 $43.35 $43.44 $34.62 14,574
2017-09-06 $43.07 $43.19 $42.96 $43.14 $34.38 13,628
2017-09-05 $42.95 $43.06 $42.68 $42.86 $34.16 16,160
2017-09-01 $43.15 $43.15 $43.03 $43.09 $34.34 12,792
2017-08-31 $42.83 $43.04 $42.78 $42.95 $34.23 16,548
2017-08-30 $42.73 $42.73 $42.61 $42.70 $34.03 17,954
2017-08-29 $42.71 $42.80 $42.66 $42.76 $34.08 15,400
2017-08-28 $42.97 $43.00 $42.91 $42.92 $34.21 10,160
2017-08-25 $42.84 $43.04 $42.83 $42.95 $34.23 22,702
2017-08-24 $42.85 $42.85 $42.73 $42.73 $34.06 12,030
2017-08-23 $42.69 $42.79 $42.64 $42.76 $34.08 18,133
2017-08-22 $42.68 $42.79 $42.65 $42.79 $34.10 42,948
2017-08-21 $42.60 $42.67 $42.54 $42.60 $33.95 38,115
2017-08-18 $42.53 $42.67 $42.44 $42.59 $33.94 21,237
2017-08-17 $42.68 $42.77 $42.36 $42.37 $33.77 22,056
2017-08-16 $42.91 $43.11 $42.79 $42.83 $34.14 129,810
2017-08-15 $42.81 $42.82 $42.61 $42.81 $34.12 24,658
2017-08-14 $42.92 $42.98 $42.84 $42.88 $34.18 12,164
2017-08-11 $42.60 $42.69 $42.52 $42.69 $34.02 15,006
2017-08-10 $42.90 $42.93 $42.67 $42.73 $34.06 9,627
2017-08-09 $43.01 $43.22 $42.95 $43.21 $34.44 26,770
2017-08-08 $43.34 $43.39 $43.21 $43.21 $34.44 7,788
2017-08-07 $43.22 $43.37 $43.22 $43.34 $34.54 6,354
2017-08-04 $43.44 $43.44 $43.22 $43.39 $34.58 22,005
2017-08-03 $43.30 $43.45 $43.30 $43.36 $34.56 5,767
2017-08-02 $43.37 $43.47 $43.32 $43.43 $34.61 13,517
2017-08-01 $43.49 $43.50 $43.31 $43.31 $34.52 19,698
2017-07-31 $43.07 $43.14 $43.00 $43.13 $34.38 6,843
2017-07-28 $42.78 $43.03 $42.78 $43.01 $34.28 13,455
2017-07-27 $43.15 $43.15 $42.78 $42.86 $34.16 4,292
2017-07-26 $42.84 $43.16 $42.81 $43.07 $34.33 24,173
2017-07-25 $42.83 $42.83 $42.66 $42.71 $34.04 14,328
2017-07-24 $42.44 $42.62 $42.44 $42.59 $33.95 16,251
2017-07-21 $42.62 $42.69 $42.52 $42.67 $34.01 11,167
2017-07-20 $42.83 $42.92 $42.73 $42.85 $34.15 24,176
2017-07-19 $42.58 $42.73 $42.58 $42.69 $34.02 10,360
2017-07-18 $42.53 $42.53 $42.45 $42.51 $33.88 9,107
2017-07-17 $42.54 $42.54 $42.46 $42.50 $33.87 11,908
2017-07-14 $42.44 $42.59 $42.37 $42.58 $33.94 14,875
2017-07-13 $42.14 $42.32 $42.14 $42.32 $33.73 14,144
2017-07-12 $41.98 $42.18 $41.97 $42.07 $33.53 41,082
2017-07-11 $41.54 $41.78 $41.53 $41.75 $33.28 15,687
2017-07-10 $41.54 $41.73 $41.54 $41.65 $33.20 12,774
2017-07-07 $41.55 $41.71 $41.50 $41.68 $33.22 11,688
2017-07-06 $41.49 $41.70 $41.49 $41.57 $33.13 7,483
2017-07-05 $41.66 $41.79 $41.60 $41.77 $33.29 16,191
2017-07-03 $41.77 $41.90 $41.77 $41.83 $33.34 9,244
2017-06-30 $41.84 $41.85 $41.55 $41.75 $33.28 30,376
2017-06-29 $42.07 $42.07 $41.69 $41.71 $33.24 20,708
2017-06-28 $41.90 $42.11 $41.90 $42.03 $33.50 33,335
2017-06-27 $41.62 $41.76 $41.56 $41.69 $33.23 12,264
2017-06-26 $41.81 $41.83 $41.56 $41.56 $33.12 11,686
2017-06-23 $42.16 $42.28 $42.14 $42.24 $33.09 11,618
2017-06-22 $42.17 $42.20 $42.06 $42.12 $33.00 14,280
2017-06-21 $42.04 $42.17 $42.03 $42.12 $33.00 9,273
2017-06-20 $42.48 $42.48 $42.11 $42.20 $33.07 17,427
2017-06-19 $42.63 $42.79 $42.63 $42.72 $33.47 37,637
2017-06-16 $42.51 $42.58 $42.33 $42.58 $33.36 11,516
2017-06-15 $42.01 $42.24 $42.01 $42.24 $33.10 24,720
2017-06-14 $43.07 $43.07 $42.58 $42.74 $33.49 24,322
2017-06-13 $42.75 $42.83 $42.66 $42.79 $33.53 9,120
2017-06-12 $42.57 $42.57 $42.37 $42.48 $33.28 12,487
2017-06-09 $42.63 $42.80 $42.53 $42.65 $33.42 43,277
2017-06-08 $42.66 $42.79 $42.66 $42.78 $33.52 12,624
2017-06-07 $42.90 $42.91 $42.64 $42.81 $33.54 9,708
2017-06-06 $42.72 $42.81 $42.72 $42.76 $33.50 12,301
2017-06-05 $42.90 $42.95 $42.80 $42.93 $33.64 16,060
2017-06-02 $42.98 $43.17 $42.94 $43.12 $33.79 110,720
2017-06-01 $42.75 $42.86 $42.70 $42.85 $33.57 12,229
2017-05-31 $42.78 $42.83 $42.61 $42.66 $33.43 11,383
2017-05-30 $42.54 $42.60 $42.51 $42.56 $33.35 12,042
2017-05-26 $42.56 $42.66 $42.52 $42.61 $33.39 112,122
2017-05-25 $42.90 $42.90 $42.75 $42.80 $33.54 13,952
2017-05-24 $42.69 $42.92 $42.68 $42.92 $33.63 74,170
2017-05-23 $42.93 $43.03 $42.81 $42.86 $33.58 31,435
2017-05-22 $42.86 $42.93 $42.81 $42.87 $33.59 17,177
2017-05-19 $42.52 $42.79 $42.52 $42.73 $33.48 120,310
2017-05-18 $42.02 $42.27 $41.99 $42.22 $33.08 25,717
2017-05-17 $42.45 $42.51 $42.15 $42.15 $33.03 21,030
2017-05-16 $42.63 $42.74 $42.62 $42.70 $33.46 23,254
2017-05-15 $42.22 $42.40 $42.19 $42.30 $33.14 25,144
2017-05-12 $41.87 $42.08 $41.85 $42.05 $32.95 48,286
2017-05-11 $41.70 $41.75 $41.55 $41.74 $32.70 24,468
2017-05-10 $41.85 $41.89 $41.75 $41.89 $32.82 43,725
2017-05-09 $41.79 $41.84 $41.67 $41.79 $32.74 99,764
2017-05-08 $41.83 $41.86 $41.77 $41.79 $32.74 40,456
2017-05-05 $41.69 $42.20 $41.69 $42.19 $33.06 32,294
2017-05-04 $41.43 $41.69 $41.38 $41.69 $32.67 25,514
2017-05-03 $41.23 $41.36 $41.22 $41.31 $32.37 34,607
2017-05-02 $41.39 $41.48 $41.33 $41.47 $32.49 25,256
2017-05-01 $41.35 $41.35 $41.13 $41.25 $32.32 20,984
2017-04-28 $41.10 $41.22 $41.05 $41.14 $32.23 12,343
2017-04-27 $41.18 $41.18 $40.98 $41.09 $32.20 39,202
2017-04-26 $41.12 $41.31 $41.11 $41.22 $32.30 31,035
2017-04-25 $41.18 $41.40 $41.18 $41.36 $32.41 12,614
2017-04-24 $40.93 $41.12 $40.93 $41.10 $32.20 23,683
2017-04-21 $39.99 $39.99 $39.80 $39.97 $31.32 12,011
2017-04-20 $40.14 $40.14 $39.88 $39.88 $31.25 14,877
2017-04-19 $39.93 $39.93 $39.62 $39.68 $31.09 33,594
2017-04-18 $39.73 $39.90 $39.64 $39.81 $31.19 28,019
2017-04-17 $40.16 $40.22 $40.07 $40.22 $31.51 16,802
2017-04-13 $40.00 $40.09 $39.83 $39.83 $31.21 25,309
2017-04-12 $40.21 $40.29 $40.06 $40.26 $31.54 34,880
2017-04-11 $40.41 $40.41 $40.03 $40.37 $31.63 40,807
2017-04-10 $40.18 $40.22 $40.05 $40.06 $31.39 13,545
2017-04-07 $40.11 $40.28 $40.08 $40.11 $31.43 83,326
2017-04-06 $40.12 $40.34 $40.04 $40.28 $31.56 36,153
2017-04-05 $40.43 $40.43 $40.07 $40.07 $31.40 12,417
2017-04-04 $40.21 $40.31 $40.21 $40.29 $31.57 4,793
2017-04-03 $40.50 $40.50 $40.10 $40.28 $31.56 43,647
2017-03-31 $40.42 $40.65 $40.41 $40.60 $31.81 13,164
2017-03-30 $40.62 $40.65 $40.50 $40.51 $31.74 61,538
2017-03-29 $40.29 $40.61 $40.29 $40.61 $31.82 18,099
2017-03-28 $40.55 $40.58 $40.50 $40.55 $31.77 9,647
2017-03-27 $40.19 $40.40 $40.19 $40.40 $31.65 14,634
2017-03-24 $40.36 $40.54 $40.34 $40.48 $31.51 23,381
2017-03-23 $40.10 $40.52 $40.10 $40.45 $31.48 46,164
2017-03-22 $40.15 $40.35 $40.12 $40.33 $31.39 48,127
2017-03-21 $40.70 $40.83 $40.26 $40.28 $31.35 13,489
2017-03-20 $40.54 $40.60 $40.36 $40.42 $31.46 61,483
2017-03-17 $40.57 $40.65 $40.49 $40.59 $31.59 9,774
2017-03-16 $40.41 $40.51 $40.37 $40.51 $31.53 12,778
2017-03-15 $39.79 $40.27 $39.70 $40.24 $31.32 25,282
2017-03-14 $39.67 $39.68 $39.56 $39.58 $30.81 22,404
2017-03-13 $39.90 $40.01 $39.90 $39.98 $31.12 17,441
2017-03-10 $39.84 $39.90 $39.67 $39.90 $31.06 19,865
2017-03-09 $39.41 $39.55 $39.38 $39.55 $30.78 12,356
2017-03-08 $39.55 $39.55 $39.28 $39.35 $30.63 6,494
2017-03-07 $39.56 $39.65 $39.49 $39.57 $30.80 20,208
2017-03-06 $39.70 $39.71 $39.57 $39.66 $30.87 9,670
2017-03-03 $39.71 $39.86 $39.58 $39.86 $31.02 19,637
2017-03-02 $39.57 $39.60 $39.47 $39.48 $30.73 40,347
2017-03-01 $39.50 $39.79 $39.50 $39.74 $30.93 40,942
2017-02-28 $39.29 $39.31 $39.15 $39.15 $30.47 6,980
2017-02-27 $39.05 $39.27 $39.05 $39.24 $30.54 23,161
2017-02-24 $39.07 $39.19 $39.06 $39.16 $30.48 19,471
2017-02-23 $39.59 $39.62 $39.47 $39.53 $30.77 17,137
2017-02-22 $39.22 $39.45 $39.22 $39.44 $30.70 28,118
2017-02-21 $39.32 $39.52 $39.32 $39.52 $30.76 23,538
2017-02-17 $39.32 $39.42 $39.26 $39.35 $30.63 24,144
2017-02-16 $39.61 $39.63 $39.53 $39.63 $30.85 14,314
2017-02-15 $39.19 $39.53 $39.19 $39.52 $30.76 34,994
2017-02-14 $39.29 $39.34 $39.14 $39.33 $30.61 13,709
2017-02-13 $39.42 $39.42 $39.30 $39.33 $30.61 20,005
2017-02-10 $39.02 $39.28 $38.98 $39.17 $30.49 19,306
2017-02-09 $39.00 $39.14 $39.00 $39.08 $30.42 18,707
2017-02-08 $38.78 $38.92 $38.70 $38.86 $30.25 39,872
2017-02-07 $38.80 $38.86 $38.78 $38.81 $30.21 32,894
2017-02-06 $38.92 $39.00 $38.84 $38.99 $30.35 20,089
2017-02-03 $39.28 $39.34 $39.15 $39.28 $30.57 25,626
2017-02-02 $39.27 $39.36 $39.06 $39.18 $30.49 30,148
2017-02-01 $39.29 $39.29 $39.03 $39.21 $30.52 28,857
2017-01-31 $39.05 $39.12 $38.96 $39.08 $30.41 8,137
2017-01-30 $38.87 $38.98 $38.81 $38.96 $30.32 12,201
2017-01-27 $39.26 $39.31 $39.16 $39.24 $30.54 14,727
2017-01-26 $39.41 $39.56 $39.33 $39.33 $30.61 15,732
2017-01-25 $39.43 $39.59 $39.43 $39.59 $30.81 30,204
2017-01-24 $39.13 $39.26 $39.06 $39.22 $30.53 34,164
2017-01-23 $38.95 $39.02 $38.83 $39.00 $30.35 16,829
2017-01-20 $38.90 $38.98 $38.84 $38.92 $30.29 23,855
2017-01-19 $38.82 $38.83 $38.72 $38.82 $30.21 34,384
2017-01-18 $38.96 $39.00 $38.80 $38.90 $30.28 9,940
2017-01-17 $39.19 $39.19 $39.03 $39.06 $30.40 34,168
2017-01-13 $39.18 $39.27 $39.12 $39.24 $30.54 36,781
2017-01-12 $39.03 $39.11 $38.98 $39.11 $30.44 17,564
2017-01-11 $38.79 $38.95 $38.71 $38.95 $30.32 10,555
2017-01-10 $38.71 $38.92 $38.71 $38.83 $30.22 30,158
2017-01-09 $38.65 $38.83 $38.64 $38.71 $30.13 36,289
2017-01-06 $38.89 $38.99 $38.82 $38.92 $30.29 11,621
2017-01-05 $38.96 $39.17 $38.93 $39.15 $30.47 13,200
2017-01-04 $38.48 $38.79 $38.34 $38.79 $30.19 25,575
2017-01-03 $38.36 $38.36 $38.25 $38.35 $29.85 6,389
2016-12-30 $38.32 $38.32 $38.00 $38.11 $29.66 34,859
2016-12-29 $37.92 $38.04 $37.91 $37.99 $29.57 44,011
2016-12-28 $37.89 $37.89 $37.73 $37.73 $29.37 42,670
2016-12-27 $38.02 $38.02 $37.93 $37.94 $29.53 32,790
2016-12-23 $37.86 $37.97 $37.78 $37.92 $29.51 32,225
2016-12-22 $38.33 $38.33 $38.13 $38.22 $29.49 25,131
2016-12-21 $38.23 $38.37 $38.23 $38.30 $29.55 38,256
2016-12-20 $38.15 $38.29 $38.15 $38.23 $29.50 33,849
2016-12-19 $38.04 $38.34 $38.04 $38.12 $29.41 15,978
2016-12-16 $38.22 $38.36 $38.15 $38.25 $29.51 42,744
2016-12-15 $38.10 $38.27 $38.10 $38.19 $29.47 17,543
2016-12-14 $38.85 $38.93 $38.28 $38.28 $29.54 22,397
2016-12-13 $38.73 $39.04 $38.73 $38.93 $30.04 53,435
2016-12-12 $38.46 $38.69 $38.46 $38.55 $29.75 11,705
2016-12-09 $38.36 $38.57 $38.28 $38.56 $29.75 20,316
2016-12-08 $38.44 $38.58 $38.35 $38.48 $29.69 22,160
2016-12-07 $38.08 $38.60 $38.08 $38.54 $29.74 20,863
2016-12-06 $37.57 $37.94 $37.57 $37.92 $29.26 34,062
2016-12-05 $37.28 $37.58 $37.19 $37.55 $28.97 31,360
2016-12-02 $37.03 $37.21 $37.02 $37.10 $28.63 39,320
2016-12-01 $37.14 $37.19 $36.96 $37.04 $28.58 14,480
2016-11-30 $37.03 $37.09 $36.90 $36.98 $28.53 30,064
2016-11-29 $36.69 $36.98 $36.69 $36.91 $28.48 19,634
2016-11-28 $36.88 $36.91 $36.74 $36.81 $28.40 20,188
2016-11-25 $37.06 $37.08 $37.00 $37.04 $28.58 4,887
2016-11-23 $36.64 $36.90 $36.53 $36.86 $28.44 28,263
2016-11-22 $37.06 $37.06 $36.86 $37.04 $28.58 63,879
2016-11-21 $36.63 $36.80 $36.63 $36.73 $28.34 22,251
2016-11-18 $36.58 $36.74 $36.45 $36.50 $28.16 22,043
2016-11-17 $36.85 $36.97 $36.78 $36.89 $28.46 19,677
2016-11-16 $36.70 $36.82 $36.66 $36.70 $28.32 31,634
2016-11-15 $36.90 $37.11 $36.79 $37.11 $28.63 20,968
2016-11-14 $36.79 $36.90 $36.77 $36.87 $28.45 23,562
2016-11-11 $37.28 $37.28 $36.98 $37.20 $28.70 17,832
2016-11-10 $37.55 $37.55 $37.14 $37.43 $28.88 23,206
2016-11-09 $37.19 $37.67 $37.13 $37.50 $28.94 42,173
2016-11-08 $37.18 $37.54 $37.18 $37.47 $28.91 26,392
2016-11-07 $37.19 $37.26 $37.11 $37.25 $28.75 15,346
2016-11-04 $36.81 $36.88 $36.70 $36.70 $28.32 23,666
2016-11-03 $37.17 $37.27 $37.00 $37.02 $28.57 5,813
2016-11-02 $37.29 $37.33 $37.02 $37.08 $28.61 14,032
2016-11-01 $37.51 $37.57 $37.22 $37.36 $28.83 5,163
2016-10-31 $37.44 $37.51 $37.35 $37.50 $28.94 6,922
2016-10-28 $37.30 $37.61 $37.30 $37.52 $28.95 13,793
2016-10-27 $37.48 $37.61 $37.42 $37.47 $28.91 8,592
2016-10-26 $37.48 $37.65 $37.48 $37.51 $28.94 9,095
2016-10-25 $37.68 $37.73 $37.56 $37.68 $29.07 16,263
2016-10-24 $37.80 $37.83 $37.59 $37.68 $29.07 21,147
2016-10-21 $37.41 $37.72 $37.41 $37.68 $29.07 14,553
2016-10-20 $37.70 $37.82 $37.69 $37.77 $29.14 4,744
2016-10-19 $37.62 $37.75 $37.59 $37.72 $29.11 11,793
2016-10-18 $37.64 $37.73 $37.56 $37.64 $29.04 11,665
2016-10-17 $37.25 $37.26 $37.13 $37.17 $28.68 9,920
2016-10-14 $37.55 $37.61 $37.34 $37.34 $28.81 9,673
2016-10-13 $36.93 $37.28 $36.86 $37.27 $28.76 16,769
2016-10-12 $37.47 $37.49 $37.30 $37.39 $28.85 21,358
2016-10-11 $37.89 $37.89 $37.33 $37.45 $28.90 8,080
2016-10-10 $37.85 $38.16 $37.85 $38.08 $29.38 6,155
2016-10-07 $37.81 $37.91 $37.57 $37.91 $29.25 8,498
2016-10-06 $38.06 $38.15 $37.99 $38.11 $29.41 7,295
2016-10-05 $38.21 $38.36 $38.10 $38.32 $29.57 14,497
2016-10-04 $38.30 $38.34 $37.83 $37.98 $29.31 18,279
2016-10-03 $38.02 $38.07 $37.84 $37.96 $29.29 6,650
2016-09-30 $37.89 $38.25 $37.87 $38.25 $29.51 30,564
2016-09-29 $38.24 $38.30 $37.70 $37.70 $29.09 23,995
2016-09-28 $37.95 $38.18 $37.70 $38.15 $29.44 54,424
2016-09-27 $37.42 $37.75 $37.39 $37.75 $29.13 6,253
2016-09-26 $37.70 $37.81 $37.66 $37.68 $29.07 21,163
2016-09-23 $38.26 $38.45 $38.26 $38.30 $29.37 15,270
2016-09-22 $38.74 $38.90 $38.58 $38.63 $29.62 14,863
2016-09-21 $37.93 $38.15 $37.75 $38.15 $29.25 17,367
2016-09-20 $37.79 $37.79 $37.55 $37.58 $28.81 19,433
2016-09-19 $37.62 $37.72 $37.40 $37.50 $28.75 33,902
2016-09-16 $37.36 $37.36 $37.14 $37.29 $28.59 22,285
2016-09-15 $37.51 $37.87 $37.50 $37.82 $28.99 14,221
2016-09-14 $37.48 $37.70 $37.46 $37.53 $28.78 21,807
2016-09-13 $37.82 $37.87 $37.48 $37.61 $28.84 15,702
2016-09-12 $37.91 $38.52 $37.91 $38.47 $29.50 4,556
2016-09-09 $38.83 $38.83 $38.28 $38.28 $29.35 23,557
2016-09-08 $39.05 $39.20 $38.94 $39.03 $29.93 24,350
2016-09-07 $39.01 $39.09 $38.88 $38.98 $29.89 21,746
2016-09-06 $38.78 $38.99 $38.75 $38.97 $29.88 16,798
2016-09-02 $38.58 $38.65 $38.48 $38.65 $29.63 7,866
2016-09-01 $38.13 $38.19 $37.99 $38.17 $29.27 17,917
2016-08-31 $38.02 $38.09 $37.86 $37.94 $29.09 19,594
2016-08-30 $38.09 $38.19 $37.95 $38.02 $29.15 17,868
2016-08-29 $37.84 $38.13 $37.84 $38.10 $29.21 15,168
2016-08-26 $38.40 $38.69 $37.91 $37.98 $29.12 12,437
2016-08-25 $38.22 $38.29 $38.19 $38.19 $29.28 9,066
2016-08-24 $38.46 $38.54 $38.30 $38.33 $29.39 13,105
2016-08-23 $38.47 $38.59 $38.39 $38.42 $29.46 8,671
2016-08-22 $38.05 $38.28 $37.98 $38.24 $29.32 10,696
2016-08-19 $38.02 $38.28 $38.02 $38.28 $29.35 13,525
2016-08-18 $38.37 $38.57 $38.36 $38.56 $29.57 18,172
2016-08-17 $38.20 $38.33 $38.11 $38.32 $29.38 6,092
2016-08-16 $38.30 $38.49 $38.30 $38.34 $29.40 43,175
2016-08-15 $38.31 $38.43 $38.31 $38.36 $29.41 9,415
2016-08-12 $38.37 $38.40 $38.15 $38.24 $29.32 16,568
2016-08-11 $38.19 $38.42 $38.15 $38.33 $29.39 25,703
2016-08-10 $38.12 $38.18 $38.04 $38.04 $29.17 23,035
2016-08-09 $37.85 $38.10 $37.85 $37.97 $29.12 13,610
2016-08-08 $37.64 $37.74 $37.62 $37.72 $28.92 22,076
2016-08-05 $37.46 $37.58 $37.41 $37.56 $28.80 15,550
2016-08-04 $37.22 $37.30 $37.11 $37.22 $28.54 15,701
2016-08-03 $36.86 $37.05 $36.86 $36.98 $28.35 29,828
2016-08-02 $37.32 $37.32 $37.00 $37.17 $28.50 30,028
2016-08-01 $37.46 $37.54 $37.24 $37.27 $28.58 29,658
2016-07-29 $37.49 $37.75 $37.44 $37.73 $28.93 32,289
2016-07-28 $37.34 $37.36 $37.12 $37.31 $28.61 12,190
2016-07-27 $37.41 $37.51 $37.19 $37.43 $28.69 16,910
2016-07-26 $37.08 $37.17 $36.94 $37.11 $28.45 13,037
2016-07-25 $37.10 $37.10 $36.96 $37.06 $28.42 17,874
2016-07-22 $37.12 $37.15 $37.00 $37.09 $28.44 9,164
2016-07-21 $37.08 $37.31 $37.01 $37.01 $28.38 13,090
2016-07-20 $37.03 $37.20 $36.98 $37.14 $28.48 60,099
2016-07-19 $36.86 $36.96 $36.80 $36.89 $28.28 12,750
2016-07-18 $37.11 $37.30 $37.11 $37.22 $28.54 6,720
2016-07-15 $37.37 $37.39 $37.14 $37.20 $28.52 12,395
2016-07-14 $37.58 $37.58 $37.36 $37.43 $28.70 22,209
2016-07-13 $37.23 $37.23 $36.91 $37.06 $28.42 13,750
2016-07-12 $37.02 $37.19 $36.95 $37.07 $28.42 48,365
2016-07-11 $36.43 $36.58 $36.35 $36.44 $27.94 17,284
2016-07-08 $35.93 $36.01 $35.83 $35.98 $27.59 17,414
2016-07-07 $35.72 $35.72 $35.23 $35.36 $27.11 26,130
2016-07-06 $35.18 $35.49 $34.95 $35.49 $27.21 11,541
2016-07-05 $35.89 $35.98 $35.51 $35.61 $27.30 25,264
2016-07-01 $36.48 $36.64 $36.40 $36.60 $28.06 36,085
2016-06-30 $35.95 $36.47 $35.82 $36.43 $27.93 69,497
2016-06-29 $35.59 $35.87 $35.59 $35.79 $27.44 53,736
2016-06-28 $34.81 $34.98 $34.62 $34.95 $26.80 34,312
2016-06-27 $34.22 $34.22 $33.54 $33.95 $26.03 83,879
2016-06-24 $34.98 $35.66 $34.69 $34.75 $26.64 74,694
2016-06-23 $38.21 $38.60 $37.91 $38.51 $29.53 56,150
2016-06-22 $37.58 $37.74 $37.48 $37.48 $28.74 25,806
2016-06-21 $37.37 $37.61 $37.20 $37.40 $28.68 34,139
2016-06-20 $37.28 $37.41 $37.13 $37.16 $28.49 26,917
2016-06-17 $36.75 $37.09 $36.67 $37.00 $27.79 70,111
2016-06-16 $35.98 $36.51 $35.69 $36.48 $27.40 63,357
2016-06-15 $36.46 $36.62 $36.31 $36.38 $27.32 37,734
2016-06-14 $36.49 $36.54 $36.05 $36.26 $27.23 36,520
2016-06-13 $36.84 $37.21 $36.72 $36.84 $27.67 12,724
2016-06-10 $37.61 $37.68 $37.19 $37.35 $28.05 24,289
2016-06-09 $38.43 $38.54 $38.37 $38.51 $28.92 38,812
2016-06-08 $38.99 $39.06 $38.90 $38.93 $29.24 33,352
2016-06-07 $38.78 $38.93 $38.78 $38.82 $29.15 24,228
2016-06-06 $38.38 $38.57 $38.38 $38.49 $28.90 18,913
2016-06-03 $37.89 $38.28 $37.89 $38.23 $28.71 5,413
2016-06-02 $37.81 $37.97 $37.70 $37.97 $28.51 32,324
2016-06-01 $37.68 $38.00 $37.68 $37.99 $28.53 52,031
2016-05-31 $38.35 $38.47 $37.94 $37.95 $28.50 29,176
2016-05-27 $38.42 $38.42 $38.22 $38.30 $28.76 18,843
2016-05-26 $38.33 $38.47 $38.21 $38.40 $28.84 27,119
2016-05-25 $38.17 $38.35 $38.17 $38.31 $28.77 11,538
2016-05-24 $37.61 $37.80 $37.59 $37.80 $28.39 12,094
2016-05-23 $37.29 $37.35 $37.16 $37.30 $28.01 4,930
2016-05-20 $37.36 $37.48 $37.28 $37.36 $28.06 9,555
2016-05-19 $37.23 $37.23 $36.92 $37.15 $27.90 16,063
2016-05-18 $37.42 $37.77 $37.32 $37.38 $28.07 7,347
2016-05-17 $37.58 $37.79 $37.38 $37.42 $28.10 8,264
2016-05-16 $37.33 $37.70 $37.33 $37.63 $28.26 17,505
2016-05-13 $37.39 $37.43 $37.17 $37.22 $27.95 13,748
2016-05-12 $37.97 $38.00 $37.47 $37.72 $28.33 4,167
2016-05-11 $37.60 $37.89 $37.60 $37.70 $28.31 10,180
2016-05-10 $37.55 $37.88 $37.55 $37.83 $28.41 9,964
2016-05-09 $37.71 $37.71 $37.41 $37.43 $28.11 15,707
2016-05-06 $37.34 $37.63 $37.33 $37.58 $28.22 16,401
2016-05-05 $37.74 $37.79 $37.46 $37.57 $28.21 12,630
2016-05-04 $37.83 $37.83 $37.53 $37.65 $28.27 61,754
2016-05-03 $38.52 $38.52 $38.17 $38.21 $28.69 10,286
2016-05-02 $38.73 $38.86 $38.63 $38.82 $29.15 6,091
2016-04-29 $38.70 $38.70 $38.42 $38.63 $29.01 18,798
2016-04-28 $38.64 $39.02 $38.60 $38.70 $29.06 11,128
2016-04-27 $38.87 $39.00 $38.70 $38.90 $29.21 20,073
2016-04-26 $38.90 $38.95 $38.74 $38.87 $29.19 5,690
2016-04-25 $38.70 $38.70 $38.52 $38.53 $28.93 3,269
2016-04-22 $38.70 $38.80 $38.62 $38.76 $29.11 10,812
2016-04-21 $39.03 $39.03 $38.80 $38.81 $29.15 16,854
2016-04-20 $39.04 $39.26 $38.95 $39.05 $29.33 14,244
2016-04-19 $38.89 $39.11 $38.89 $39.03 $29.31 11,828
2016-04-18 $38.02 $38.48 $38.02 $38.39 $28.83 12,541
2016-04-15 $38.16 $38.24 $38.08 $38.09 $28.60 30,585
2016-04-14 $38.08 $38.25 $38.08 $38.13 $28.63 11,893
2016-04-13 $37.94 $38.06 $37.85 $38.02 $28.55 15,029
2016-04-12 $37.17 $37.50 $36.97 $37.44 $28.12 17,997
2016-04-11 $37.10 $37.26 $36.91 $36.91 $27.72 11,058
2016-04-08 $36.82 $36.94 $36.74 $36.80 $27.64 11,438
2016-04-07 $36.47 $36.53 $36.10 $36.21 $27.19 11,670
2016-04-06 $36.30 $36.71 $36.21 $36.71 $27.57 90,562
2016-04-05 $36.24 $36.27 $36.12 $36.13 $27.13 33,264
2016-04-04 $37.20 $37.20 $36.86 $36.89 $27.70 6,118
2016-04-01 $36.66 $37.09 $36.52 $37.01 $27.79 61,583
2016-03-31 $37.51 $37.58 $37.32 $37.34 $28.04 13,464
2016-03-30 $37.69 $37.80 $37.57 $37.61 $28.24 11,362
2016-03-29 $36.63 $37.29 $36.63 $37.29 $28.00 20,136
2016-03-28 $36.98 $37.13 $36.80 $36.98 $27.77 19,621
2016-03-24 $36.59 $36.80 $36.59 $36.73 $27.58 5,329
2016-03-23 $37.33 $37.33 $36.91 $37.02 $27.80 11,154
2016-03-22 $37.18 $37.50 $37.18 $37.45 $28.12 7,615
2016-03-21 $37.64 $37.75 $37.51 $37.65 $28.27 38,006
2016-03-18 $38.16 $38.20 $37.96 $38.04 $28.39 33,226
2016-03-17 $37.73 $38.20 $37.71 $38.16 $28.48 13,740
2016-03-16 $36.95 $37.68 $36.95 $37.68 $28.13 18,547
2016-03-15 $37.00 $37.17 $36.98 $37.17 $27.75 14,567
2016-03-14 $37.49 $37.59 $37.35 $37.50 $27.99 58,986
2016-03-11 $37.30 $37.66 $37.25 $37.61 $28.07 31,973
2016-03-10 $37.01 $37.13 $36.43 $36.65 $27.36 24,386
2016-03-09 $36.69 $36.85 $36.63 $36.76 $27.44 22,426
2016-03-08 $36.74 $36.74 $36.45 $36.50 $27.25 28,210
2016-03-07 $36.36 $36.99 $36.35 $36.93 $27.57 36,857
2016-03-04 $36.74 $37.03 $36.71 $36.89 $27.54 12,638
2016-03-03 $36.29 $36.58 $36.29 $36.48 $27.23 12,745
2016-03-02 $35.85 $36.12 $35.85 $36.10 $26.95 14,977
2016-03-01 $35.51 $35.87 $35.40 $35.81 $26.73 26,644
2016-02-29 $35.05 $35.24 $34.90 $34.91 $26.06 13,550
2016-02-26 $35.41 $35.44 $35.02 $35.10 $26.20 13,381
2016-02-25 $34.94 $35.17 $34.77 $35.17 $26.25 4,025
2016-02-24 $34.31 $34.83 $34.23 $34.79 $25.97 26,344
2016-02-23 $35.44 $35.44 $35.02 $35.03 $26.15 15,501
2016-02-22 $35.55 $35.75 $35.55 $35.71 $26.65 25,722
2016-02-19 $35.11 $35.34 $34.98 $35.33 $26.37 21,567
2016-02-18 $35.55 $35.65 $35.42 $35.44 $26.45 43,686
2016-02-17 $35.23 $35.64 $35.23 $35.54 $26.53 14,566
2016-02-16 $34.96 $35.00 $34.60 $35.00 $26.13 11,294
2016-02-12 $33.95 $34.37 $33.94 $34.37 $25.66 23,326
2016-02-11 $33.81 $33.91 $33.46 $33.75 $25.19 22,138
2016-02-10 $34.33 $34.41 $34.14 $34.17 $25.51 14,046
2016-02-09 $33.90 $34.46 $33.90 $34.19 $25.52 16,088
2016-02-08 $34.64 $34.74 $34.24 $34.63 $25.85 23,960
2016-02-05 $35.52 $35.52 $35.08 $35.17 $26.25 28,044
2016-02-04 $35.45 $35.79 $35.45 $35.66 $26.62 13,569
2016-02-03 $35.24 $35.48 $34.64 $35.48 $26.48 28,490
2016-02-02 $35.26 $35.26 $34.87 $34.94 $26.08 42,000
2016-02-01 $35.64 $36.02 $35.55 $35.91 $26.80 21,366
2016-01-29 $35.54 $35.97 $35.52 $35.97 $26.85 19,244
2016-01-28 $35.64 $35.64 $35.18 $35.41 $26.43 16,202
2016-01-27 $35.26 $35.57 $34.97 $35.05 $26.16 18,134
2016-01-26 $35.00 $35.36 $35.00 $35.31 $26.36 14,425
2016-01-25 $34.90 $34.96 $34.63 $34.63 $25.85 12,287
2016-01-22 $34.91 $35.21 $34.87 $35.10 $26.20 71,064
2016-01-21 $33.72 $34.35 $33.57 $34.14 $25.48 22,592
2016-01-20 $33.95 $34.01 $33.21 $33.82 $25.24 52,792
2016-01-19 $34.81 $34.81 $34.27 $34.53 $25.77 180,033
2016-01-15 $34.21 $34.62 $34.09 $34.26 $25.57 63,372
2016-01-14 $35.25 $35.70 $34.95 $35.53 $26.52 19,832
2016-01-13 $35.79 $35.88 $34.96 $34.99 $26.12 27,508
2016-01-12 $35.67 $35.75 $35.23 $35.58 $26.56 46,097
2016-01-11 $35.67 $35.67 $35.09 $35.33 $26.37 27,235
2016-01-08 $35.82 $35.82 $35.21 $35.21 $26.28 12,789
2016-01-07 $35.62 $35.95 $35.54 $35.65 $26.61 17,022
2016-01-06 $36.22 $36.44 $36.15 $36.38 $27.16 22,166
2016-01-05 $37.00 $37.02 $36.74 $36.98 $27.61 12,856
2016-01-04 $37.16 $37.39 $36.78 $37.18 $27.75 110,765
2015-12-31 $38.05 $38.11 $37.74 $37.74 $28.17 56,666
2015-12-30 $38.34 $38.45 $38.17 $38.19 $28.51 55,090
2015-12-29 $38.40 $38.54 $38.34 $38.46 $28.71 49,629
2015-12-28 $38.12 $38.32 $38.00 $38.11 $28.45 34,127
2015-12-24 $38.35 $38.46 $38.24 $38.24 $28.54 38,717
2015-12-23 $37.89 $38.25 $37.89 $38.21 $28.52 128,874
2015-12-22 $37.35 $37.54 $37.25 $37.54 $28.02 34,651
2015-12-21 $37.55 $37.55 $37.06 $37.29 $27.83 71,328
2015-12-18 $37.56 $37.68 $37.40 $37.40 $27.71 60,610
2015-12-17 $38.09 $38.18 $37.64 $37.64 $27.89 139,107
2015-12-16 $37.92 $38.29 $37.72 $38.19 $28.30 56,367
2015-12-15 $37.51 $37.67 $37.43 $37.49 $27.78 78,604
2015-12-14 $37.39 $37.39 $36.84 $37.27 $27.62 118,918
2015-12-11 $37.55 $37.56 $37.20 $37.25 $27.60 68,613
2015-12-10 $38.20 $38.31 $38.04 $38.10 $28.23 19,907
2015-12-09 $38.18 $38.54 $37.87 $38.07 $28.21 41,522
2015-12-08 $38.01 $38.18 $37.91 $38.16 $28.28 109,203
2015-12-07 $38.79 $38.82 $38.54 $38.72 $28.69 36,557
2015-12-04 $38.74 $39.15 $38.72 $39.14 $29.00 45,755
2015-12-03 $39.28 $39.48 $38.72 $38.83 $28.77 35,898
2015-12-02 $39.24 $39.35 $38.93 $39.04 $28.93 29,876
2015-12-01 $39.32 $39.46 $39.22 $39.46 $29.24 78,578
2015-11-30 $39.06 $39.21 $39.01 $39.05 $28.93 39,214
2015-11-27 $39.09 $39.16 $39.01 $39.06 $28.94 14,823
2015-11-25 $39.04 $39.20 $38.89 $39.07 $28.95 61,150
2015-11-24 $38.73 $39.11 $38.73 $39.03 $28.92 20,104
2015-11-23 $39.18 $39.30 $38.96 $39.03 $28.92 23,472
2015-11-20 $39.59 $39.68 $39.28 $39.29 $29.11 53,179
2015-11-19 $39.44 $39.59 $39.40 $39.42 $29.21 32,395
2015-11-18 $38.94 $39.27 $38.85 $39.16 $29.02 62,649
2015-11-17 $38.90 $39.02 $38.69 $38.73 $28.70 49,871
2015-11-16 $38.22 $38.71 $38.22 $38.71 $28.68 22,735
2015-11-13 $38.23 $38.37 $38.05 $38.13 $28.25 17,167
2015-11-12 $38.64 $38.81 $38.50 $38.50 $28.53 23,414
2015-11-11 $39.18 $39.23 $38.97 $38.99 $28.89 17,297
2015-11-10 $38.81 $38.98 $38.67 $38.91 $28.83 30,779
2015-11-09 $39.23 $39.23 $38.81 $38.95 $28.86 32,479
2015-11-06 $39.44 $39.51 $39.24 $39.47 $29.25 47,679
2015-11-05 $40.06 $40.06 $39.75 $39.83 $29.51 16,444
2015-11-04 $40.35 $40.35 $40.00 $40.05 $29.68 10,029
2015-11-03 $40.01 $40.41 $39.91 $40.31 $29.87 34,366
2015-11-02 $40.00 $40.22 $40.00 $40.14 $29.74 48,159
2015-10-30 $39.83 $40.11 $39.83 $39.87 $29.54 38,423
2015-10-29 $39.67 $39.89 $39.64 $39.87 $29.54 23,781
2015-10-28 $40.12 $40.39 $39.90 $40.10 $29.71 22,882
2015-10-27 $40.10 $40.13 $39.85 $39.91 $29.57 31,343
2015-10-26 $40.52 $40.56 $40.39 $40.52 $30.02 18,353
2015-10-23 $40.60 $40.73 $40.50 $40.63 $30.11 53,657
2015-10-22 $40.11 $40.53 $40.11 $40.44 $29.97 159,015
2015-10-21 $40.22 $40.24 $39.92 $39.95 $29.60 19,552
2015-10-20 $40.10 $40.20 $40.00 $40.04 $29.67 27,983
2015-10-19 $40.27 $40.27 $40.08 $40.18 $29.77 18,220
2015-10-16 $40.37 $40.50 $40.34 $40.45 $29.97 7,864
2015-10-15 $40.17 $40.53 $40.08 $40.51 $30.02 42,509
2015-10-14 $39.85 $40.00 $39.76 $39.95 $29.60 29,978
2015-10-13 $39.56 $39.98 $39.56 $39.59 $29.34 19,515
2015-10-12 $40.20 $40.31 $40.13 $40.22 $29.80 16,138
2015-10-09 $40.38 $40.38 $40.14 $40.32 $29.88 72,511
2015-10-08 $39.66 $40.16 $39.60 $40.11 $29.72 59,907
2015-10-07 $39.74 $39.90 $39.50 $39.71 $29.43 24,654
2015-10-06 $39.02 $39.30 $39.02 $39.13 $29.00 31,040
2015-10-05 $38.77 $38.97 $38.74 $38.89 $28.82 25,647
2015-10-02 $37.40 $38.24 $37.40 $38.20 $28.31 11,403
2015-10-01 $37.71 $37.71 $37.19 $37.45 $27.75 25,447
2015-09-30 $37.47 $37.50 $37.14 $37.43 $27.74 27,366
2015-09-29 $36.79 $36.92 $36.68 $36.81 $27.28 31,394
2015-09-28 $37.19 $37.19 $36.70 $36.86 $27.31 57,346
2015-09-25 $37.73 $37.79 $37.34 $37.46 $27.76 25,992
2015-09-24 $37.08 $37.37 $36.98 $37.30 $27.64 54,539
2015-09-23 $37.67 $37.67 $37.28 $37.40 $27.71 8,073
2015-09-22 $37.63 $37.77 $37.38 $37.63 $27.88 31,961
2015-09-21 $38.78 $38.78 $38.45 $38.48 $28.51 14,458
2015-09-18 $39.18 $39.40 $38.89 $38.92 $28.60 36,105
2015-09-17 $39.56 $40.10 $39.34 $39.87 $29.30 26,693
2015-09-16 $39.45 $39.77 $39.44 $39.77 $29.22 16,469
2015-09-15 $38.81 $39.11 $38.73 $39.04 $28.69 18,778
2015-09-14 $38.84 $38.93 $38.74 $38.81 $28.52 9,794
2015-09-11 $38.92 $39.20 $38.81 $39.20 $28.81 18,037
2015-09-10 $38.96 $39.31 $38.95 $39.22 $28.82 14,847
2015-09-09 $39.72 $39.80 $38.95 $38.99 $28.65 60,033
2015-09-08 $38.96 $39.23 $38.90 $39.23 $28.83 23,269
2015-09-04 $38.01 $38.09 $37.76 $37.97 $27.90 50,170
2015-09-03 $38.77 $39.04 $38.67 $38.72 $28.45 25,774
2015-09-02 $38.88 $38.88 $38.33 $38.76 $28.48 48,141
2015-09-01 $38.63 $38.70 $38.18 $38.26 $28.11 75,601
2015-08-31 $39.32 $39.60 $39.28 $39.41 $28.96 61,370
2015-08-28 $39.52 $39.81 $39.37 $39.69 $29.17 461,810
2015-08-27 $39.50 $39.94 $39.42 $39.71 $29.18 42,021
2015-08-26 $39.24 $39.30 $38.37 $39.30 $28.88 53,442

WisdomTree International High Dividend Fund (DTH) News Headlines

Recent WisdomTree International High Dividend Fund (DTH) News
Similar Companies to WisdomTree International High Dividend Fund (DTH) 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.