WisdomTree International Equity Fund (DWM) Exchange: NYSE ARCA

Data as of March 28, 2024

$53.27 ($0.08) 0.15%

WisdomTree International Equity Fund - Daily Information
Click for more stock information on WisdomTree International Equity Fund.
Daily Information Data
Date March 28, 2024
Open $53.24
Previous Close $53.27
High $53.39
Low $53.24
Adjusted Open $53.24
Previous Adjusted Close $53.27
Adjusted High $53.39
Adjusted Low $53.24

About WisdomTree International Equity Fund (DWM)

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 in the industrialized world, excluding Canada and the United States, that pay regular cash dividends. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the financial 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 Equity Fund (DWM)

Date Open High Low Close Adj.Close Volume
2024-02-23 $53.24 $53.39 $53.24 $53.27 $53.27 54,492
2024-02-22 $53.15 $53.28 $53.02 $53.19 $53.19 479,205
2024-02-21 $52.66 $52.80 $52.64 $52.80 $52.80 14,805
2024-02-20 $52.79 $52.83 $52.65 $52.71 $52.71 19,245
2024-02-16 $52.32 $52.58 $52.27 $52.36 $52.36 18,214
2024-02-15 $51.92 $52.32 $51.92 $52.30 $52.30 25,868
2024-02-14 $51.55 $51.74 $51.53 $51.72 $51.72 20,339
2024-02-13 $51.46 $51.52 $51.04 $51.19 $51.19 48,571
2024-02-12 $51.76 $52.08 $51.76 $51.95 $51.95 45,117
2024-02-09 $51.65 $51.83 $51.57 $51.83 $51.83 13,984
2024-02-08 $51.80 $51.80 $51.62 $51.76 $51.76 24,244
2024-02-07 $51.98 $52.02 $51.83 $51.90 $51.90 15,549
2024-02-06 $51.65 $52.01 $51.65 $52.01 $52.01 19,938
2024-02-05 $51.70 $51.76 $51.44 $51.64 $51.64 9,815
2024-02-02 $52.00 $52.08 $51.82 $51.99 $51.99 27,475
2024-02-01 $52.09 $52.43 $51.96 $52.36 $52.36 17,671
2024-01-31 $52.51 $52.59 $51.94 $52.01 $52.01 42,448
2024-01-30 $52.22 $52.32 $52.09 $52.31 $52.31 20,323
2024-01-29 $51.99 $52.34 $51.90 $52.28 $52.28 84,261
2024-01-26 $52.07 $52.17 $52.01 $52.09 $52.09 19,974
2024-01-25 $51.79 $51.84 $51.53 $51.84 $51.84 23,807
2024-01-24 $51.97 $52.04 $51.70 $51.72 $51.72 53,251
2024-01-23 $51.32 $51.40 $51.13 $51.40 $51.40 18,054
2024-01-22 $51.50 $51.67 $51.49 $51.57 $51.57 28,486
2024-01-19 $51.14 $51.42 $51.01 $51.42 $51.42 22,934
2024-01-18 $51.12 $51.30 $51.02 $51.29 $51.29 29,307
2024-01-17 $50.79 $51.02 $50.72 $50.94 $50.94 12,741
2024-01-16 $51.70 $51.72 $51.37 $51.42 $51.42 20,561
2024-01-12 $52.43 $52.50 $52.19 $52.29 $52.29 63,786
2024-01-11 $52.28 $52.29 $51.77 $52.14 $52.14 16,320
2024-01-10 $52.13 $52.29 $52.12 $52.24 $52.24 12,888
2024-01-09 $52.06 $52.09 $51.96 $51.97 $51.97 13,343
2024-01-08 $52.13 $52.50 $52.10 $52.48 $52.48 14,908
2024-01-05 $51.95 $52.46 $51.95 $52.00 $52.00 24,220
2024-01-04 $51.89 $52.16 $51.89 $52.00 $52.00 17,689
2024-01-03 $51.61 $51.90 $51.59 $51.72 $51.72 14,216
2024-01-02 $52.07 $52.29 $52.00 $52.02 $52.02 23,396
2023-12-29 $52.59 $52.65 $52.40 $52.51 $52.51 38,789
2023-12-28 $52.60 $52.68 $52.36 $52.36 $52.36 42,886
2023-12-27 $52.41 $52.66 $52.40 $52.58 $52.58 60,907
2023-12-26 $52.24 $52.49 $52.13 $52.35 $52.35 24,664
2023-12-22 $52.17 $52.28 $52.05 $52.10 $52.10 27,748
2023-12-21 $52.12 $52.40 $52.07 $52.39 $52.01 44,934
2023-12-20 $52.02 $52.15 $51.51 $51.54 $51.16 22,066
2023-12-19 $51.88 $52.10 $51.88 $52.10 $51.71 16,692
2023-12-18 $51.76 $51.76 $51.59 $51.69 $51.31 13,487
2023-12-15 $51.73 $51.79 $51.44 $51.46 $51.46 15,806
2023-12-14 $51.93 $52.25 $51.87 $52.09 $52.09 46,191
2023-12-13 $51.08 $51.76 $50.80 $51.75 $51.75 32,896
2023-12-12 $50.86 $51.00 $50.73 $51.00 $51.00 36,079
2023-12-11 $50.75 $50.97 $50.75 $50.90 $50.90 19,410
2023-12-08 $50.62 $50.92 $50.62 $50.90 $50.90 18,123
2023-12-07 $50.59 $50.82 $50.51 $50.77 $50.77 25,870
2023-12-06 $50.78 $50.86 $50.46 $50.49 $50.49 17,409
2023-12-05 $50.45 $50.57 $50.35 $50.37 $50.37 22,344
2023-12-04 $50.46 $50.63 $50.41 $50.54 $50.54 19,082
2023-12-01 $50.47 $50.97 $50.38 $50.88 $50.88 28,801
2023-11-30 $50.44 $50.53 $50.30 $50.41 $50.41 37,779
2023-11-29 $50.48 $50.62 $50.40 $50.45 $50.45 22,257
2023-11-28 $50.22 $50.54 $50.20 $50.39 $50.39 26,970
2023-11-27 $50.30 $50.33 $50.18 $50.27 $50.27 12,074
2023-11-24 $50.15 $50.45 $50.15 $50.45 $50.45 5,579
2023-11-22 $49.92 $49.96 $49.78 $49.94 $49.94 21,477
2023-11-21 $50.03 $50.12 $49.84 $49.92 $49.92 43,795
2023-11-20 $49.91 $50.22 $49.91 $50.09 $50.09 29,230
2023-11-17 $49.77 $50.00 $49.73 $50.00 $50.00 15,470
2023-11-16 $49.25 $49.38 $49.09 $49.26 $49.26 30,773
2023-11-15 $49.45 $49.55 $49.36 $49.38 $49.38 25,417
2023-11-14 $49.01 $49.54 $49.01 $49.49 $49.49 14,418
2023-11-13 $47.97 $48.34 $47.92 $48.33 $48.33 20,317
2023-11-10 $48.04 $48.20 $47.65 $48.20 $48.20 18,350
2023-11-09 $48.25 $48.42 $47.88 $47.88 $47.88 35,412
2023-11-08 $48.02 $48.03 $47.75 $47.90 $47.90 23,163
2023-11-07 $48.13 $48.18 $47.96 $48.08 $48.08 39,275
2023-11-06 $48.72 $48.72 $48.44 $48.49 $48.49 15,030
2023-11-03 $48.78 $48.94 $48.71 $48.84 $48.84 20,231
2023-11-02 $48.17 $48.39 $48.10 $48.39 $48.39 23,396
2023-11-01 $47.16 $47.50 $47.11 $47.50 $47.50 15,053
2023-10-31 $47.01 $47.13 $46.85 $47.07 $47.07 36,746
2023-10-30 $46.94 $47.03 $46.73 $47.03 $47.03 32,625
2023-10-27 $46.89 $46.89 $46.35 $46.50 $46.50 20,354
2023-10-26 $46.73 $46.78 $46.42 $46.53 $46.53 29,280
2023-10-25 $46.94 $47.12 $46.78 $46.85 $46.85 26,592
2023-10-24 $46.94 $47.10 $46.86 $47.08 $47.08 35,582
2023-10-23 $46.66 $47.05 $46.51 $46.85 $46.85 44,827
2023-10-20 $47.13 $47.21 $46.82 $46.82 $46.82 34,359
2023-10-19 $47.55 $47.76 $47.30 $47.32 $47.32 31,858
2023-10-18 $48.13 $48.13 $47.66 $47.71 $47.71 46,201
2023-10-17 $47.98 $48.61 $47.98 $48.39 $48.39 20,270
2023-10-16 $48.14 $48.38 $48.05 $48.38 $48.38 8,888
2023-10-13 $48.23 $48.33 $47.86 $47.98 $47.98 23,016
2023-10-12 $48.81 $48.81 $48.18 $48.35 $48.35 30,143
2023-10-11 $48.91 $48.91 $48.54 $48.80 $48.80 36,377
2023-10-10 $48.56 $48.87 $48.53 $48.67 $48.67 45,831
2023-10-09 $47.72 $48.13 $47.69 $48.08 $48.08 20,881
2023-10-06 $47.51 $48.17 $47.28 $48.06 $48.06 14,244
2023-10-05 $47.37 $47.61 $47.31 $47.49 $47.49 23,301
2023-10-04 $47.11 $47.11 $46.71 $47.08 $47.08 64,198
2023-10-03 $47.21 $47.24 $46.99 $47.11 $47.11 50,502
2023-10-02 $48.14 $48.14 $47.55 $47.68 $47.68 41,185
2023-09-29 $48.95 $48.95 $48.21 $48.35 $48.35 25,847
2023-09-28 $48.46 $48.76 $48.29 $48.58 $48.58 54,231
2023-09-27 $48.43 $48.43 $47.93 $48.13 $48.13 137,123
2023-09-26 $48.49 $48.58 $48.22 $48.25 $48.25 20,943
2023-09-25 $48.66 $48.86 $48.59 $48.86 $48.86 22,170
2023-09-22 $49.63 $49.79 $49.36 $49.41 $49.41 24,302
2023-09-21 $49.68 $49.77 $49.34 $49.38 $49.38 32,803
2023-09-20 $50.40 $50.66 $50.03 $50.07 $50.07 38,448
2023-09-19 $50.21 $50.30 $50.11 $50.28 $50.28 32,191
2023-09-18 $50.06 $50.12 $49.94 $50.02 $50.02 16,335
2023-09-15 $50.39 $50.46 $50.17 $50.19 $50.19 32,402
2023-09-14 $50.00 $50.31 $50.00 $50.27 $50.27 32,752
2023-09-13 $49.70 $49.73 $49.46 $49.58 $49.58 23,669
2023-09-12 $49.63 $49.81 $49.62 $49.69 $49.69 113,921
2023-09-11 $49.73 $49.89 $49.64 $49.75 $49.75 30,556
2023-09-08 $49.13 $49.37 $49.10 $49.19 $49.19 75,524
2023-09-07 $49.31 $49.37 $49.09 $49.21 $49.21 98,280
2023-09-06 $49.58 $49.59 $49.22 $49.38 $49.38 114,137
2023-09-05 $49.85 $49.85 $49.57 $49.58 $49.58 14,605
2023-09-01 $50.38 $50.38 $49.81 $49.99 $49.99 34,539
2023-08-31 $50.12 $50.18 $49.80 $49.94 $49.94 38,347
2023-08-30 $50.20 $50.31 $50.04 $50.11 $50.11 20,488
2023-08-29 $49.46 $50.16 $49.46 $50.10 $50.10 17,107
2023-08-28 $49.38 $49.52 $49.38 $49.51 $49.51 17,189
2023-08-25 $49.03 $49.09 $48.71 $49.04 $49.04 19,260
2023-08-24 $49.04 $49.08 $48.68 $48.69 $48.69 54,705
2023-08-23 $49.02 $49.38 $49.02 $49.30 $49.30 14,435
2023-08-22 $49.12 $49.12 $48.75 $48.86 $48.86 16,304
2023-08-21 $48.92 $49.00 $48.74 $48.90 $48.90 21,198
2023-08-18 $48.45 $48.86 $48.45 $48.77 $48.77 30,260
2023-08-17 $49.18 $49.23 $48.72 $48.81 $48.81 35,265
2023-08-16 $49.24 $49.43 $48.98 $49.02 $49.02 18,155
2023-08-15 $49.66 $49.66 $49.30 $49.41 $49.41 45,326
2023-08-14 $49.79 $50.07 $49.60 $50.05 $50.05 18,211
2023-08-11 $50.25 $50.35 $50.12 $50.20 $50.20 24,742
2023-08-10 $50.80 $51.09 $50.50 $50.53 $50.53 23,615
2023-08-09 $50.37 $50.49 $50.26 $50.39 $50.39 21,940
2023-08-08 $49.99 $50.30 $49.85 $50.23 $50.23 18,425
2023-08-07 $50.47 $50.68 $50.32 $50.68 $50.68 26,602
2023-08-04 $50.31 $50.72 $50.20 $50.27 $50.27 22,435
2023-08-03 $49.84 $50.19 $49.83 $50.07 $50.07 26,585
2023-08-02 $50.50 $50.50 $50.11 $50.13 $50.13 30,142
2023-08-01 $51.20 $51.28 $50.98 $51.07 $51.07 52,121
2023-07-31 $51.78 $51.92 $51.67 $51.79 $51.79 54,155
2023-07-28 $51.74 $51.87 $51.63 $51.69 $51.69 18,728
2023-07-27 $51.85 $51.97 $51.35 $51.42 $51.42 20,500
2023-07-26 $51.23 $51.75 $51.23 $51.59 $51.59 49,451
2023-07-25 $51.33 $51.54 $51.33 $51.50 $51.50 39,763
2023-07-24 $51.17 $51.40 $51.17 $51.29 $51.29 12,777
2023-07-21 $51.43 $51.43 $51.21 $51.37 $51.37 13,788
2023-07-20 $51.47 $51.56 $51.29 $51.34 $51.34 15,942
2023-07-19 $51.47 $51.54 $51.29 $51.46 $51.46 51,050
2023-07-18 $51.14 $51.48 $51.12 $51.41 $51.41 24,534
2023-07-17 $51.00 $51.16 $50.91 $51.08 $51.08 19,332
2023-07-14 $51.44 $51.44 $51.13 $51.13 $51.13 18,160
2023-07-13 $51.30 $51.54 $51.29 $51.51 $51.51 18,289
2023-07-12 $50.43 $50.81 $50.43 $50.69 $50.69 26,493
2023-07-11 $49.40 $49.80 $49.40 $49.79 $49.79 33,356
2023-07-10 $49.06 $49.28 $49.06 $49.26 $49.26 33,157
2023-07-07 $48.82 $49.35 $48.82 $49.19 $49.19 34,087
2023-07-06 $48.87 $48.87 $48.52 $48.80 $48.80 39,891
2023-07-05 $49.70 $49.80 $49.56 $49.65 $49.65 44,315
2023-07-03 $50.03 $50.21 $50.03 $50.03 $50.03 17,750
2023-06-30 $49.93 $50.10 $49.89 $50.03 $50.03 65,925
2023-06-29 $49.42 $49.53 $49.35 $49.48 $49.48 30,826
2023-06-28 $49.54 $49.67 $49.42 $49.57 $49.57 73,273
2023-06-27 $49.38 $49.67 $49.31 $49.58 $49.58 33,500
2023-06-26 $49.06 $49.45 $49.06 $49.17 $49.17 118,400
2023-06-23 $49.91 $50.22 $49.91 $50.12 $49.11 70,954
2023-06-22 $50.87 $50.90 $50.71 $50.86 $49.84 71,980
2023-06-21 $50.83 $51.28 $50.75 $51.17 $51.17 146,367
2023-06-20 $51.25 $51.25 $50.90 $51.00 $51.00 18,735
2023-06-16 $51.79 $51.85 $51.60 $51.60 $51.60 37,111
2023-06-15 $51.17 $51.71 $51.17 $51.63 $51.63 16,361
2023-06-14 $51.17 $51.33 $50.82 $51.10 $51.10 56,351
2023-06-13 $50.66 $50.83 $50.66 $50.77 $50.77 21,444
2023-06-12 $50.33 $50.38 $50.15 $50.28 $50.28 21,337
2023-06-09 $50.20 $50.31 $50.15 $50.27 $50.27 25,497
2023-06-08 $50.03 $50.31 $49.98 $50.31 $50.31 24,461
2023-06-07 $49.95 $49.99 $49.67 $49.75 $49.75 30,389
2023-06-06 $49.92 $50.14 $49.88 $50.10 $50.10 15,961
2023-06-05 $49.88 $49.88 $49.67 $49.75 $49.75 20,667
2023-06-02 $49.81 $50.01 $49.81 $49.94 $49.94 30,557
2023-06-01 $48.82 $49.35 $48.82 $49.25 $49.25 30,060
2023-05-31 $48.62 $48.69 $48.25 $48.54 $48.54 122,422
2023-05-30 $49.51 $49.51 $49.04 $49.14 $49.14 35,904
2023-05-26 $49.40 $49.71 $49.39 $49.66 $49.66 14,093
2023-05-25 $49.25 $49.34 $49.11 $49.27 $49.27 28,820
2023-05-24 $49.80 $49.80 $49.51 $49.56 $49.56 20,088
2023-05-23 $50.41 $50.52 $50.12 $50.16 $50.16 42,703
2023-05-22 $50.68 $50.85 $50.68 $50.75 $50.75 19,557
2023-05-19 $50.69 $50.80 $50.63 $50.76 $50.76 20,995
2023-05-18 $50.54 $50.54 $50.22 $50.43 $50.43 16,283
2023-05-17 $50.41 $50.68 $50.33 $50.61 $50.61 28,831
2023-05-16 $50.74 $50.80 $50.50 $50.50 $50.50 28,101
2023-05-15 $50.89 $51.09 $50.84 $51.02 $51.02 30,478
2023-05-12 $50.90 $50.90 $50.53 $50.64 $50.64 37,215
2023-05-11 $50.71 $50.84 $50.49 $50.79 $50.79 36,802
2023-05-10 $51.33 $51.33 $50.80 $51.09 $51.09 27,899
2023-05-09 $51.13 $51.44 $51.12 $51.36 $51.36 20,781
2023-05-08 $51.66 $51.66 $51.46 $51.53 $51.53 356,211
2023-05-05 $51.00 $51.58 $50.99 $51.51 $51.51 22,899
2023-05-04 $50.58 $50.88 $50.57 $50.73 $50.73 41,585
2023-05-03 $50.78 $51.11 $50.72 $50.79 $50.79 26,084
2023-05-02 $50.67 $50.72 $50.41 $50.71 $50.71 24,960
2023-05-01 $51.46 $51.50 $51.29 $51.32 $51.32 46,117
2023-04-28 $51.01 $51.40 $50.98 $51.37 $51.37 26,438
2023-04-27 $51.04 $51.43 $51.00 $51.39 $51.39 22,225
2023-04-26 $51.21 $51.23 $50.77 $50.85 $50.85 26,523
2023-04-25 $51.20 $51.20 $50.76 $50.83 $50.83 26,639
2023-04-24 $51.34 $51.49 $51.32 $51.45 $51.45 30,986
2023-04-21 $51.25 $51.34 $50.97 $51.29 $51.29 47,964
2023-04-20 $51.16 $51.29 $51.09 $51.27 $51.27 46,188
2023-04-19 $51.12 $51.33 $51.10 $51.33 $51.33 119,148
2023-04-18 $51.18 $51.36 $51.15 $51.34 $51.34 109,868
2023-04-17 $50.97 $51.07 $50.83 $51.06 $51.06 25,971
2023-04-14 $51.30 $51.37 $50.93 $51.13 $51.13 27,572
2023-04-13 $51.09 $51.37 $51.09 $51.37 $51.37 27,112
2023-04-12 $50.86 $50.95 $50.63 $50.70 $50.70 79,417
2023-04-11 $50.32 $50.48 $50.32 $50.42 $50.42 18,208
2023-04-10 $49.79 $50.17 $49.79 $50.17 $50.17 27,502
2023-04-06 $49.97 $50.29 $49.93 $50.19 $50.19 80,373
2023-04-05 $50.00 $50.09 $49.78 $49.93 $49.93 22,104
2023-04-04 $50.25 $50.35 $50.09 $50.24 $50.24 32,358
2023-04-03 $49.96 $50.28 $49.96 $50.24 $50.24 52,075
2023-03-31 $49.74 $49.91 $49.68 $49.73 $49.73 134,374
2023-03-30 $49.73 $49.73 $49.56 $49.68 $49.68 41,060
2023-03-29 $49.06 $49.14 $48.96 $49.06 $49.06 78,257
2023-03-28 $48.47 $48.68 $48.43 $48.55 $48.55 17,753
2023-03-27 $48.32 $48.47 $48.18 $48.47 $48.47 27,603
2023-03-24 $48.21 $48.48 $48.02 $48.48 $48.03 13,716
2023-03-23 $49.07 $49.34 $48.45 $48.65 $48.20 20,955
2023-03-22 $48.93 $49.49 $48.70 $48.70 $48.25 13,731
2023-03-21 $48.90 $49.00 $48.69 $48.95 $48.49 42,096
2023-03-20 $47.99 $48.43 $47.95 $48.21 $47.76 63,462
2023-03-17 $47.64 $47.65 $47.30 $47.54 $47.10 27,050
2023-03-16 $47.27 $48.07 $47.25 $48.05 $47.60 46,529
2023-03-15 $47.26 $47.67 $47.00 $47.57 $47.13 29,329
2023-03-14 $48.90 $49.08 $48.69 $49.07 $48.61 54,616
2023-03-13 $48.42 $48.90 $48.33 $48.57 $48.12 30,337
2023-03-10 $49.37 $49.46 $48.89 $48.89 $48.44 16,874
2023-03-09 $49.85 $49.98 $49.32 $49.40 $48.94 20,381
2023-03-08 $49.75 $49.83 $49.62 $49.77 $49.31 10,718
2023-03-07 $50.31 $50.31 $49.47 $49.53 $49.07 24,002
2023-03-06 $50.35 $50.48 $50.32 $50.40 $49.93 16,239
2023-03-03 $50.10 $50.52 $49.98 $50.46 $49.99 14,937
2023-03-02 $49.47 $49.91 $49.44 $49.90 $49.44 65,217
2023-03-01 $49.75 $49.83 $49.56 $49.74 $49.28 82,284
2023-02-28 $49.57 $49.58 $49.30 $49.30 $48.84 14,504
2023-02-27 $49.57 $49.76 $49.54 $49.65 $49.19 32,452
2023-02-24 $49.00 $49.15 $48.94 $49.15 $48.69 62,290
2023-02-23 $49.89 $49.92 $49.50 $49.91 $49.45 15,848
2023-02-22 $49.94 $49.94 $49.59 $49.71 $49.25 39,483
2023-02-21 $50.17 $50.30 $49.99 $50.03 $49.56 25,104
2023-02-17 $50.01 $50.45 $49.97 $50.41 $49.94 31,257
2023-02-16 $49.95 $50.50 $49.95 $50.19 $49.72 39,174
2023-02-15 $50.01 $50.36 $49.97 $50.36 $49.89 23,499
2023-02-14 $50.25 $50.75 $50.25 $50.61 $50.14 26,673
2023-02-13 $50.19 $50.53 $50.19 $50.53 $50.06 31,248
2023-02-10 $50.15 $50.15 $49.90 $50.09 $49.62 17,163
2023-02-09 $50.79 $50.83 $50.17 $50.26 $49.79 39,508
2023-02-08 $50.33 $50.37 $50.05 $50.15 $49.68 38,332
2023-02-07 $49.66 $50.36 $49.65 $50.28 $49.81 58,845
2023-02-06 $49.86 $49.97 $49.64 $49.85 $49.39 27,053
2023-02-03 $50.42 $50.68 $50.21 $50.29 $50.29 51,046
2023-02-02 $51.14 $51.14 $50.66 $50.83 $50.83 22,837
2023-02-01 $50.70 $51.31 $50.47 $51.12 $51.12 26,355
2023-01-31 $50.35 $50.76 $50.27 $50.72 $50.72 26,486
2023-01-30 $50.65 $50.73 $50.46 $50.48 $50.48 18,142
2023-01-27 $50.64 $50.90 $50.59 $50.81 $50.81 36,010
2023-01-26 $50.91 $50.94 $50.49 $50.87 $50.87 61,826
2023-01-25 $50.40 $50.86 $50.40 $50.86 $50.86 41,992
2023-01-24 $50.29 $50.61 $50.28 $50.52 $50.52 21,137
2023-01-23 $50.20 $50.59 $50.20 $50.53 $50.53 25,890
2023-01-20 $49.99 $50.44 $49.87 $50.44 $50.44 22,740
2023-01-19 $49.86 $50.10 $49.69 $49.95 $49.95 19,775
2023-01-18 $50.66 $50.74 $49.96 $49.96 $49.96 41,565
2023-01-17 $50.24 $50.35 $50.11 $50.20 $50.20 26,574
2023-01-13 $49.73 $50.12 $49.73 $50.11 $50.11 19,805
2023-01-12 $49.62 $49.99 $49.24 $49.88 $49.88 22,005
2023-01-11 $49.01 $49.12 $48.89 $49.12 $49.12 14,821
2023-01-10 $48.70 $48.85 $48.54 $48.81 $48.81 22,601
2023-01-09 $48.89 $49.16 $48.67 $48.67 $48.67 23,790
2023-01-06 $47.68 $48.59 $47.53 $48.56 $48.56 15,708
2023-01-05 $47.48 $47.62 $47.36 $47.42 $47.42 46,107
2023-01-04 $47.97 $48.01 $47.68 $47.86 $47.86 36,005
2023-01-03 $47.49 $47.65 $47.16 $47.34 $47.34 36,166
2022-12-30 $47.19 $47.33 $46.97 $47.04 $47.04 71,721
2022-12-29 $47.22 $47.51 $47.22 $47.39 $47.39 34,924
2022-12-28 $47.42 $47.47 $46.77 $46.77 $46.77 65,981
2022-12-27 $47.28 $47.47 $47.20 $47.28 $47.28 76,658
2022-12-23 $46.92 $47.22 $46.84 $47.14 $47.14 66,416
2022-12-22 $47.38 $47.38 $46.88 $47.28 $46.97 71,222
2022-12-21 $47.40 $47.70 $47.37 $47.60 $47.29 52,734
2022-12-20 $46.96 $47.24 $46.96 $47.02 $46.71 96,717
2022-12-19 $47.03 $47.11 $46.66 $46.80 $46.49 50,948
2022-12-16 $46.82 $46.96 $46.58 $46.79 $46.48 37,261
2022-12-15 $47.81 $47.81 $47.01 $47.18 $46.87 37,125
2022-12-14 $48.27 $48.53 $47.92 $48.15 $47.83 34,066
2022-12-13 $48.77 $48.84 $48.10 $48.25 $47.93 72,083
2022-12-12 $47.61 $47.61 $47.36 $47.56 $47.25 52,210
2022-12-09 $47.58 $47.89 $47.55 $47.60 $47.29 43,970
2022-12-08 $47.32 $47.57 $47.24 $47.48 $47.17 70,186
2022-12-07 $47.36 $47.57 $47.25 $47.32 $47.01 103,351
2022-12-06 $47.54 $47.70 $47.24 $47.35 $47.04 166,335
2022-12-05 $47.92 $48.04 $47.32 $47.39 $47.08 38,977
2022-12-02 $47.59 $48.09 $47.59 $47.97 $47.65 50,784
2022-12-01 $48.12 $48.24 $47.85 $48.05 $47.73 80,220
2022-11-30 $47.32 $47.86 $46.91 $47.81 $47.50 30,684
2022-11-29 $46.89 $47.18 $46.85 $46.98 $46.67 43,024
2022-11-28 $47.02 $47.16 $46.61 $46.66 $46.35 34,923
2022-11-25 $47.15 $47.35 $47.14 $47.30 $47.30 16,624
2022-11-23 $46.64 $47.04 $46.62 $47.02 $47.02 36,396
2022-11-22 $46.24 $46.58 $46.21 $46.58 $46.58 47,586
2022-11-21 $45.85 $45.94 $45.64 $45.91 $45.91 38,877
2022-11-18 $46.25 $46.25 $46.08 $46.17 $46.17 49,178
2022-11-17 $45.55 $46.10 $45.55 $46.08 $46.08 54,327
2022-11-16 $46.33 $46.33 $46.02 $46.18 $46.18 29,740
2022-11-15 $46.72 $46.74 $45.87 $46.21 $46.21 158,531
2022-11-14 $46.14 $46.36 $46.00 $46.03 $46.03 39,110
2022-11-11 $45.95 $46.43 $45.80 $46.41 $46.41 34,240
2022-11-10 $44.93 $45.54 $44.76 $45.54 $45.54 74,820
2022-11-09 $43.74 $43.93 $43.42 $43.45 $43.45 37,692
2022-11-08 $43.76 $44.23 $43.68 $43.93 $43.93 44,917
2022-11-07 $43.59 $43.75 $43.46 $43.60 $43.60 131,906
2022-11-04 $43.03 $43.50 $42.82 $43.43 $43.43 63,474
2022-11-03 $41.56 $41.97 $41.56 $41.84 $41.84 66,271
2022-11-02 $42.67 $43.10 $42.10 $42.13 $42.13 57,058
2022-11-01 $43.07 $43.07 $42.44 $42.63 $42.63 72,433
2022-10-31 $42.19 $42.31 $42.13 $42.18 $42.18 68,216
2022-10-28 $42.25 $42.58 $42.19 $42.58 $42.58 34,680
2022-10-27 $42.51 $42.75 $42.27 $42.29 $42.29 64,740
2022-10-26 $42.26 $42.88 $42.26 $42.64 $42.64 48,330
2022-10-25 $41.72 $42.28 $41.72 $42.28 $42.28 66,734
2022-10-24 $41.29 $41.58 $41.17 $41.47 $41.47 101,417
2022-10-21 $40.39 $41.51 $40.37 $41.48 $41.48 112,320
2022-10-20 $40.94 $41.33 $40.65 $40.80 $40.80 25,756
2022-10-19 $40.88 $41.01 $40.58 $40.80 $40.80 90,121
2022-10-18 $41.48 $41.48 $40.94 $41.28 $41.28 56,349
2022-10-17 $40.93 $41.20 $40.93 $41.01 $41.01 75,038
2022-10-14 $40.91 $40.91 $40.05 $40.09 $40.09 57,206
2022-10-13 $39.35 $40.90 $39.30 $40.76 $40.76 61,832
2022-10-12 $39.95 $40.14 $39.90 $39.94 $39.94 154,445
2022-10-11 $40.32 $40.71 $40.02 $40.09 $40.09 900,189
2022-10-10 $40.65 $40.66 $40.31 $40.47 $40.47 111,159
2022-10-07 $41.02 $41.02 $40.55 $40.69 $40.69 46,947
2022-10-06 $41.42 $41.63 $41.12 $41.14 $41.14 57,711
2022-10-05 $41.68 $42.14 $41.46 $41.92 $41.92 132,951
2022-10-04 $41.96 $42.46 $41.95 $42.44 $42.44 168,883
2022-10-03 $40.56 $41.11 $40.46 $40.99 $40.99 109,788
2022-09-30 $40.19 $40.62 $40.08 $40.15 $40.15 99,995
2022-09-29 $40.23 $40.37 $39.84 $40.34 $40.34 119,920
2022-09-28 $39.85 $40.83 $39.71 $40.69 $40.69 131,028
2022-09-27 $40.30 $40.41 $39.61 $39.86 $39.86 110,323
2022-09-26 $40.41 $40.60 $39.94 $40.14 $40.14 160,547
2022-09-23 $41.69 $41.70 $40.99 $41.25 $40.88 90,620
2022-09-22 $42.96 $42.96 $42.53 $42.72 $42.34 98,219
2022-09-21 $43.27 $43.37 $42.62 $42.65 $42.27 118,558
2022-09-20 $43.49 $43.52 $43.06 $43.29 $42.90 54,489
2022-09-19 $43.30 $44.04 $43.29 $43.99 $43.59 43,116
2022-09-16 $43.72 $43.95 $43.63 $43.87 $43.47 38,276
2022-09-15 $44.09 $44.36 $43.96 $44.05 $43.65 79,222
2022-09-14 $44.37 $44.58 $44.16 $44.41 $44.01 40,841
2022-09-13 $44.92 $45.00 $44.24 $44.27 $43.87 20,094
2022-09-12 $45.56 $45.81 $45.56 $45.68 $45.27 56,961
2022-09-09 $44.77 $45.11 $44.77 $45.07 $45.07 52,810
2022-09-08 $43.51 $43.95 $43.39 $43.90 $43.90 58,945
2022-09-07 $43.22 $43.86 $43.15 $43.83 $43.83 24,955
2022-09-06 $43.79 $43.88 $43.42 $43.51 $43.51 66,222
2022-09-02 $44.33 $44.58 $43.56 $43.64 $43.64 45,175
2022-09-01 $43.92 $44.01 $43.56 $43.99 $43.99 57,314
2022-08-31 $44.77 $44.82 $44.47 $44.50 $44.50 31,328
2022-08-30 $45.38 $45.38 $44.76 $44.82 $44.82 27,215
2022-08-29 $45.08 $45.38 $45.08 $45.23 $45.23 30,736
2022-08-26 $46.32 $46.38 $45.26 $45.30 $45.30 23,817
2022-08-25 $45.93 $46.30 $45.84 $46.29 $46.29 36,260
2022-08-24 $45.64 $45.96 $45.60 $45.76 $45.76 42,897
2022-08-23 $45.69 $46.09 $45.69 $45.87 $45.87 19,836
2022-08-22 $45.94 $45.94 $45.62 $45.71 $45.71 50,105
2022-08-19 $46.53 $46.59 $46.30 $46.34 $46.34 50,924
2022-08-18 $47.08 $47.08 $46.80 $46.89 $46.89 33,020
2022-08-17 $46.96 $47.26 $46.83 $47.06 $47.06 37,953
2022-08-16 $47.18 $47.50 $47.18 $47.41 $47.41 31,959
2022-08-15 $47.17 $47.34 $47.14 $47.30 $47.30 41,110
2022-08-12 $47.34 $47.66 $47.26 $47.65 $47.65 41,906
2022-08-11 $47.54 $47.63 $47.27 $47.35 $47.35 24,572
2022-08-10 $47.27 $47.49 $47.19 $47.33 $47.33 39,703
2022-08-09 $46.54 $46.56 $46.31 $46.40 $46.40 38,509
2022-08-08 $46.72 $46.87 $46.43 $46.49 $46.49 36,053
2022-08-05 $46.14 $46.39 $46.14 $46.37 $46.37 21,369
2022-08-04 $46.46 $46.64 $46.41 $46.60 $46.60 25,491
2022-08-03 $46.41 $46.49 $46.16 $46.45 $46.45 43,730
2022-08-02 $46.67 $46.75 $46.33 $46.33 $46.33 31,290
2022-08-01 $46.98 $47.16 $46.78 $46.90 $46.90 21,602
2022-07-29 $46.52 $46.96 $46.52 $46.96 $46.96 29,993
2022-07-28 $46.10 $46.51 $45.89 $46.39 $46.39 274,139
2022-07-27 $45.55 $46.18 $45.46 $46.12 $46.12 28,385
2022-07-26 $45.49 $45.51 $45.23 $45.23 $45.23 43,956
2022-07-25 $45.77 $45.81 $45.59 $45.75 $45.75 34,177
2022-07-22 $45.55 $45.74 $45.16 $45.30 $45.30 185,964
2022-07-21 $44.90 $45.44 $44.80 $45.39 $45.39 53,292
2022-07-20 $45.26 $45.28 $44.75 $44.99 $44.99 218,836
2022-07-19 $45.01 $45.41 $45.01 $45.38 $45.38 101,531
2022-07-18 $44.57 $44.78 $44.23 $44.23 $44.23 59,189
2022-07-15 $43.55 $44.05 $43.55 $44.01 $44.01 66,447
2022-07-14 $43.17 $43.52 $42.88 $43.46 $43.46 32,756
2022-07-13 $43.77 $44.34 $43.77 $44.15 $44.15 37,217
2022-07-12 $44.22 $44.60 $44.18 $44.26 $44.26 40,998
2022-07-11 $44.42 $44.52 $44.23 $44.24 $44.24 51,034
2022-07-08 $44.87 $45.12 $44.66 $44.88 $44.88 34,959
2022-07-07 $44.65 $44.94 $44.65 $44.91 $44.91 35,211
2022-07-06 $44.20 $44.35 $43.95 $44.24 $44.24 45,378
2022-07-05 $44.06 $44.42 $43.81 $44.38 $44.38 30,124
2022-07-01 $44.93 $45.45 $44.78 $45.43 $45.43 33,935
2022-06-30 $45.01 $45.50 $44.83 $45.44 $45.44 73,217
2022-06-29 $45.94 $46.03 $45.73 $45.78 $45.78 62,647
2022-06-28 $46.52 $46.68 $45.99 $46.02 $46.02 46,249
2022-06-27 $46.15 $46.34 $46.02 $46.04 $46.04 62,383
2022-06-24 $45.49 $46.21 $45.49 $46.18 $46.18 48,879
2022-06-23 $46.17 $46.25 $45.69 $46.19 $45.13 153,498
2022-06-22 $46.25 $46.68 $46.11 $46.39 $45.33 39,735
2022-06-21 $46.71 $46.86 $46.62 $46.62 $45.55 31,173
2022-06-17 $46.42 $46.52 $45.92 $46.13 $45.08 42,633
2022-06-16 $46.39 $46.77 $46.20 $46.54 $45.48 35,009
2022-06-15 $47.04 $47.57 $46.54 $47.36 $46.28 27,934
2022-06-14 $46.91 $47.03 $46.14 $46.44 $45.38 43,333
2022-06-13 $47.21 $47.39 $46.84 $46.97 $45.90 63,629
2022-06-10 $48.53 $48.53 $48.12 $48.28 $47.18 61,803
2022-06-09 $50.05 $50.10 $49.35 $49.37 $48.24 39,706
2022-06-08 $50.54 $50.62 $50.24 $50.26 $49.11 28,835
2022-06-07 $50.51 $51.10 $50.45 $51.08 $49.91 22,639
2022-06-06 $51.24 $51.32 $50.83 $50.94 $49.78 26,179
2022-06-03 $51.00 $51.00 $50.69 $50.76 $49.60 35,233
2022-06-02 $50.91 $51.49 $50.77 $51.43 $50.25 165,494
2022-06-01 $51.25 $51.25 $50.38 $50.60 $49.44 26,944
2022-05-31 $51.04 $51.20 $50.87 $50.94 $49.78 50,457
2022-05-27 $51.10 $51.35 $51.10 $51.34 $50.17 16,769
2022-05-26 $50.52 $51.01 $50.52 $50.93 $49.77 35,324
2022-05-25 $50.15 $50.72 $50.15 $50.52 $49.37 29,342
2022-05-24 $50.32 $50.52 $50.13 $50.38 $49.23 36,092
2022-05-23 $50.11 $50.50 $50.08 $50.39 $49.24 22,758
2022-05-20 $49.72 $49.75 $49.00 $49.53 $48.40 42,505
2022-05-19 $48.76 $49.42 $48.73 $49.20 $48.08 45,041
2022-05-18 $49.42 $49.44 $48.64 $48.67 $47.56 28,848
2022-05-17 $49.50 $49.74 $49.37 $49.68 $48.55 41,425
2022-05-16 $48.60 $49.01 $48.47 $48.84 $47.72 37,528
2022-05-13 $48.37 $48.77 $48.21 $48.67 $47.56 82,756
2022-05-12 $47.63 $48.01 $47.31 $47.69 $46.60 43,967
2022-05-11 $48.21 $48.80 $47.78 $47.83 $46.74 60,144
2022-05-10 $48.56 $48.56 $47.84 $48.06 $46.96 58,199
2022-05-09 $48.32 $48.35 $47.77 $47.87 $46.78 48,885
2022-05-06 $49.24 $49.36 $48.82 $49.14 $48.02 80,246
2022-05-05 $50.13 $50.17 $49.01 $49.38 $48.25 82,576
2022-05-04 $50.20 $51.13 $49.90 $51.03 $49.86 53,971
2022-05-03 $50.13 $50.35 $50.05 $50.20 $49.05 50,054
2022-05-02 $49.84 $50.03 $49.28 $49.76 $48.62 54,374
2022-04-29 $50.57 $50.78 $49.82 $49.82 $48.68 46,190
2022-04-28 $50.08 $50.56 $49.74 $50.44 $49.29 106,793
2022-04-27 $49.79 $50.11 $49.51 $49.87 $48.73 37,933
2022-04-26 $50.33 $50.34 $49.54 $49.56 $48.43 68,472
2022-04-25 $50.54 $50.86 $50.14 $50.78 $49.62 68,924
2022-04-22 $51.85 $51.85 $51.07 $51.08 $49.91 33,796
2022-04-21 $53.03 $53.03 $51.85 $51.85 $50.67 42,160
2022-04-20 $52.55 $52.71 $52.43 $52.57 $51.37 39,703
2022-04-19 $51.85 $52.24 $51.85 $52.21 $51.02 45,684
2022-04-18 $52.04 $52.36 $51.93 $52.09 $50.90 45,169
2022-04-14 $52.54 $52.54 $52.27 $52.35 $51.15 49,119
2022-04-13 $51.89 $52.46 $51.88 $52.43 $51.23 27,679
2022-04-12 $52.39 $52.41 $51.84 $51.98 $50.79 29,171
2022-04-11 $52.53 $52.56 $52.16 $52.16 $50.97 42,660
2022-04-08 $52.39 $52.76 $52.35 $52.60 $51.40 46,699
2022-04-07 $52.39 $52.61 $52.05 $52.46 $51.26 75,091
2022-04-06 $52.27 $52.48 $52.02 $52.35 $51.15 23,917
2022-04-05 $53.03 $53.20 $52.59 $52.73 $51.52 42,831
2022-04-04 $53.18 $53.40 $53.16 $53.28 $52.06 40,728
2022-04-01 $53.18 $53.37 $52.99 $53.31 $52.09 72,562
2022-03-31 $53.27 $53.36 $52.73 $52.75 $51.54 46,652
2022-03-30 $53.48 $53.71 $53.40 $53.48 $52.26 64,451
2022-03-29 $53.58 $53.69 $53.19 $53.51 $52.29 87,716
2022-03-28 $52.69 $52.75 $52.38 $52.75 $51.54 63,758
2022-03-25 $52.65 $52.87 $52.49 $52.87 $51.66 60,712
2022-03-24 $52.82 $53.07 $52.74 $52.96 $51.46 78,033
2022-03-23 $52.60 $52.87 $52.60 $52.64 $51.15 41,902
2022-03-22 $53.15 $53.28 $53.06 $53.19 $51.69 87,894
2022-03-21 $52.85 $53.02 $52.59 $52.76 $51.27 73,994
2022-03-18 $52.13 $52.87 $52.02 $52.82 $51.33 105,583
2022-03-17 $51.82 $52.60 $51.82 $52.41 $50.93 117,481
2022-03-16 $51.50 $52.04 $51.17 $52.04 $50.57 68,268
2022-03-15 $50.40 $50.73 $50.18 $50.67 $49.24 117,956
2022-03-14 $50.44 $50.74 $50.09 $50.19 $48.77 51,061
2022-03-11 $50.66 $50.67 $49.81 $49.82 $48.41 51,769
2022-03-10 $50.02 $50.44 $49.94 $50.22 $48.80 134,920
2022-03-09 $49.98 $50.91 $49.95 $50.51 $49.08 981,679
2022-03-08 $49.02 $49.65 $48.53 $48.75 $47.37 878,963
2022-03-07 $49.73 $49.73 $48.40 $48.63 $47.26 41,635
2022-03-04 $50.00 $50.12 $49.60 $50.06 $48.64 76,244
2022-03-03 $51.92 $51.92 $51.12 $51.29 $49.84 32,634
2022-03-02 $51.79 $52.19 $51.74 $52.10 $50.63 39,926
2022-03-01 $52.28 $52.34 $51.16 $51.46 $50.01 30,689
2022-02-28 $52.38 $52.90 $52.14 $52.39 $50.91 75,791
2022-02-25 $52.36 $53.29 $52.36 $53.24 $51.73 35,624
2022-02-24 $51.05 $52.01 $50.97 $51.94 $50.47 90,897
2022-02-23 $53.81 $53.81 $52.89 $52.96 $51.46 33,990
2022-02-22 $53.51 $53.68 $53.04 $53.30 $51.79 28,583
2022-02-18 $54.16 $54.27 $53.85 $54.04 $52.51 8,664
2022-02-17 $54.47 $54.47 $54.07 $54.14 $52.61 40,599
2022-02-16 $54.46 $54.99 $54.46 $54.94 $53.39 45,172
2022-02-15 $54.40 $54.72 $54.40 $54.72 $53.17 16,501
2022-02-14 $53.82 $54.06 $53.56 $53.95 $52.42 16,324
2022-02-11 $54.91 $55.09 $54.18 $54.25 $52.72 49,024
2022-02-10 $54.79 $55.59 $54.78 $54.86 $53.31 50,378
2022-02-09 $55.22 $55.38 $55.21 $55.38 $53.81 17,626
2022-02-08 $54.49 $54.78 $54.39 $54.75 $53.20 25,145
2022-02-07 $54.21 $54.59 $54.21 $54.36 $52.82 18,361
2022-02-04 $53.88 $54.37 $53.79 $54.13 $52.60 31,430
2022-02-03 $54.38 $54.44 $54.06 $54.13 $52.60 19,019
2022-02-02 $54.49 $54.61 $54.35 $54.58 $53.04 35,467
2022-02-01 $54.00 $54.22 $53.78 $54.19 $52.66 38,364
2022-01-31 $53.02 $53.88 $53.02 $53.80 $52.28 85,868
2022-01-28 $52.73 $53.16 $52.46 $53.16 $51.66 20,146
2022-01-27 $53.29 $53.62 $52.90 $52.99 $51.49 31,796
2022-01-26 $53.80 $53.86 $52.90 $53.09 $51.59 24,155
2022-01-25 $52.95 $53.60 $52.60 $53.33 $51.82 40,118
2022-01-24 $52.90 $53.46 $52.10 $53.36 $51.85 41,760
2022-01-21 $54.31 $54.35 $53.87 $53.88 $52.36 39,635
2022-01-20 $54.96 $55.21 $54.45 $54.45 $52.91 16,675
2022-01-19 $55.10 $55.17 $54.86 $54.86 $53.31 24,074
2022-01-18 $54.86 $55.02 $54.69 $54.78 $53.23 45,747
2022-01-14 $55.36 $55.54 $55.23 $55.50 $53.93 13,650
2022-01-13 $55.89 $55.93 $55.44 $55.46 $53.89 24,325
2022-01-12 $55.39 $55.73 $55.39 $55.69 $54.12 22,184
2022-01-11 $54.61 $55.13 $54.48 $55.12 $53.56 27,852
2022-01-10 $54.35 $54.52 $54.10 $54.52 $52.98 17,662
2022-01-07 $54.57 $54.89 $54.41 $54.81 $53.26 20,641
2022-01-06 $54.58 $54.61 $54.38 $54.38 $52.84 20,351
2022-01-05 $55.12 $55.19 $54.55 $54.55 $53.01 22,763
2022-01-04 $54.79 $54.99 $54.73 $54.79 $53.24 17,229
2022-01-03 $54.34 $54.39 $54.15 $54.32 $52.78 56,726
2021-12-31 $53.97 $54.27 $53.97 $54.08 $52.55 24,505
2021-12-30 $54.20 $54.28 $53.99 $53.99 $52.46 15,013
2021-12-29 $54.07 $54.28 $54.07 $54.23 $52.70 20,163
2021-12-28 $54.06 $54.27 $54.06 $54.07 $52.54 19,756
2021-12-27 $53.74 $54.05 $53.72 $54.01 $52.48 24,702
2021-12-23 $53.87 $54.23 $53.85 $54.14 $52.20 117,284
2021-12-22 $53.39 $53.87 $53.28 $53.81 $51.88 24,588
2021-12-21 $53.20 $53.52 $53.17 $53.47 $51.55 27,480
2021-12-20 $52.74 $52.98 $52.63 $52.98 $51.08 30,730
2021-12-17 $53.40 $53.46 $53.06 $53.06 $51.15 23,856
2021-12-16 $53.77 $53.84 $53.49 $53.64 $51.71 26,708
2021-12-15 $53.03 $53.53 $52.79 $53.52 $51.60 29,303
2021-12-14 $53.03 $53.12 $52.73 $52.89 $50.99 24,498
2021-12-13 $53.23 $53.31 $52.96 $52.96 $51.06 48,007
2021-12-10 $53.43 $53.55 $53.28 $53.47 $51.55 21,611
2021-12-09 $53.36 $53.39 $53.24 $53.30 $51.39 21,068
2021-12-08 $53.58 $53.80 $53.53 $53.73 $51.80 33,838
2021-12-07 $53.27 $53.63 $53.27 $53.57 $51.65 19,858
2021-12-06 $52.53 $52.80 $52.53 $52.75 $50.86 22,579
2021-12-03 $52.42 $52.42 $51.87 $52.13 $50.26 29,468
2021-12-02 $51.97 $52.44 $51.97 $52.25 $50.37 16,043
2021-12-01 $52.48 $52.69 $51.59 $51.60 $49.75 20,638
2021-11-30 $52.09 $52.24 $51.40 $51.80 $49.94 29,776
2021-11-29 $52.39 $52.43 $52.12 $52.28 $50.41 39,068
2021-11-26 $52.29 $52.29 $51.75 $51.89 $50.03 9,055
2021-11-24 $53.04 $53.32 $53.04 $53.31 $51.40 18,730
2021-11-23 $53.49 $53.63 $53.35 $53.63 $51.70 19,409
2021-11-22 $53.53 $53.79 $53.45 $53.45 $51.53 26,152
2021-11-19 $53.65 $53.72 $53.50 $53.59 $51.67 23,391
2021-11-18 $53.91 $53.99 $53.70 $53.97 $52.03 20,272
2021-11-17 $53.98 $54.07 $53.77 $54.01 $52.07 24,839
2021-11-16 $54.30 $54.30 $54.11 $54.11 $52.16 18,179
2021-11-15 $54.51 $54.54 $54.27 $54.32 $52.37 15,722
2021-11-12 $54.41 $54.52 $54.38 $54.51 $52.55 9,809
2021-11-11 $54.28 $54.39 $54.24 $54.24 $52.29 35,482
2021-11-10 $54.46 $54.57 $53.98 $54.04 $52.10 16,008
2021-11-09 $54.71 $54.71 $54.48 $54.57 $52.61 13,210
2021-11-08 $54.80 $54.86 $54.71 $54.80 $52.83 15,001
2021-11-05 $54.69 $54.72 $54.52 $54.71 $52.75 18,656
2021-11-04 $54.67 $54.72 $54.52 $54.66 $52.70 23,002
2021-11-03 $54.38 $54.82 $54.31 $54.78 $52.82 15,742
2021-11-02 $54.27 $54.41 $54.24 $54.34 $52.39 24,901
2021-11-01 $54.23 $54.50 $54.20 $54.50 $52.54 19,470
2021-10-29 $53.83 $53.96 $53.73 $53.93 $51.99 11,255
2021-10-28 $54.04 $54.35 $54.04 $54.31 $52.36 52,183
2021-10-27 $54.07 $54.13 $53.84 $53.84 $51.91 25,890
2021-10-26 $54.23 $54.23 $53.99 $54.09 $52.15 8,508
2021-10-25 $53.97 $54.06 $53.83 $53.97 $52.03 20,558
2021-10-22 $54.00 $54.14 $53.89 $54.04 $52.10 24,368
2021-10-21 $53.85 $53.96 $53.62 $53.68 $51.75 328,470
2021-10-20 $54.01 $54.23 $54.01 $54.07 $52.13 28,160
2021-10-19 $53.86 $54.03 $53.86 $53.96 $52.02 305,168
2021-10-18 $53.66 $53.83 $53.58 $53.67 $51.74 307,964
2021-10-15 $53.85 $54.00 $53.84 $53.96 $52.02 12,922
2021-10-14 $53.65 $53.73 $53.59 $53.71 $51.78 15,778
2021-10-13 $53.03 $53.32 $53.02 $53.25 $51.34 14,049
2021-10-12 $52.93 $52.99 $52.75 $52.80 $50.90 17,710
2021-10-11 $53.12 $53.20 $52.85 $52.85 $50.95 9,216
2021-10-08 $53.14 $53.14 $52.94 $53.02 $51.11 12,852
2021-10-07 $52.86 $53.21 $52.86 $53.01 $51.11 33,326
2021-10-06 $52.25 $52.73 $52.16 $52.73 $50.84 15,595
2021-10-05 $52.77 $53.06 $52.73 $52.92 $51.02 28,417
2021-10-04 $52.98 $53.06 $52.58 $52.71 $50.82 15,358
2021-10-01 $52.96 $53.13 $52.65 $53.02 $51.12 19,722
2021-09-30 $53.08 $53.20 $52.76 $52.87 $50.97 30,745
2021-09-29 $53.39 $53.39 $53.09 $53.12 $51.21 21,698
2021-09-28 $53.50 $53.50 $53.06 $53.11 $51.20 49,707
2021-09-27 $54.05 $54.23 $54.03 $54.14 $52.19 11,816
2021-09-24 $54.10 $54.32 $54.05 $54.12 $52.18 33,837
2021-09-23 $55.03 $55.27 $55.03 $55.15 $52.64 23,172
2021-09-22 $54.76 $55.05 $54.70 $54.70 $52.21 17,355
2021-09-21 $54.60 $54.69 $54.50 $54.52 $52.04 24,726
2021-09-20 $53.78 $54.01 $53.59 $53.98 $51.53 25,837
2021-09-17 $55.34 $55.34 $54.82 $54.95 $52.45 15,992
2021-09-16 $55.64 $55.75 $55.50 $55.75 $53.22 23,503
2021-09-15 $55.74 $55.94 $55.66 $55.92 $53.38 12,401
2021-09-14 $56.20 $56.20 $55.80 $55.83 $53.29 16,821
2021-09-13 $56.08 $56.08 $55.90 $56.06 $53.51 27,137
2021-09-10 $56.07 $56.07 $55.58 $55.58 $53.05 16,939
2021-09-09 $55.87 $55.99 $55.66 $55.78 $53.25 21,268
2021-09-08 $55.98 $56.04 $55.73 $55.84 $53.30 12,856
2021-09-07 $56.26 $56.34 $56.20 $56.22 $53.67 13,143
2021-09-03 $56.21 $56.44 $56.12 $56.39 $53.82 17,618
2021-09-02 $56.07 $56.15 $56.00 $56.08 $53.53 12,052
2021-09-01 $55.83 $55.97 $55.77 $55.82 $53.28 20,993
2021-08-31 $55.58 $55.59 $55.32 $55.42 $52.90 17,627
2021-08-30 $55.55 $55.63 $55.45 $55.57 $53.04 12,480
2021-08-27 $55.07 $55.54 $55.07 $55.51 $52.99 11,811
2021-08-26 $55.15 $55.17 $54.97 $55.00 $52.50 26,435
2021-08-25 $55.23 $55.38 $55.17 $55.32 $52.81 13,350
2021-08-24 $55.32 $55.48 $55.31 $55.37 $52.86 15,468
2021-08-23 $55.18 $55.41 $55.18 $55.34 $52.83 22,697
2021-08-20 $54.70 $55.04 $54.70 $55.04 $52.54 8,639
2021-08-19 $54.72 $55.00 $54.72 $54.83 $52.34 8,708
2021-08-18 $55.66 $55.69 $55.37 $55.37 $52.85 10,954
2021-08-17 $55.60 $55.65 $55.39 $55.61 $53.08 33,437
2021-08-16 $55.86 $56.08 $55.79 $56.06 $53.52 9,017
2021-08-13 $56.06 $56.25 $56.03 $56.23 $53.67 24,151
2021-08-12 $55.84 $55.95 $55.84 $55.93 $53.39 8,797
2021-08-11 $55.81 $55.92 $55.77 $55.92 $53.38 15,589
2021-08-10 $55.33 $55.44 $55.33 $55.42 $52.91 15,915
2021-08-09 $55.41 $55.41 $55.30 $55.35 $52.84 13,118
2021-08-06 $55.41 $55.41 $55.24 $55.31 $52.79 8,005
2021-08-05 $55.62 $55.62 $55.52 $55.56 $53.03 18,540
2021-08-04 $55.66 $55.76 $55.43 $55.43 $52.91 15,327
2021-08-03 $55.50 $55.70 $55.34 $55.66 $53.13 15,983
2021-08-02 $55.46 $55.54 $55.18 $55.34 $52.83 42,301
2021-07-30 $55.23 $55.29 $55.06 $55.15 $52.64 8,799
2021-07-29 $55.44 $55.51 $55.41 $55.41 $52.89 10,127
2021-07-28 $54.95 $55.23 $54.87 $55.16 $52.66 25,212
2021-07-27 $54.94 $54.97 $54.74 $54.96 $52.46 12,460
2021-07-26 $54.91 $55.12 $54.90 $55.08 $52.58 26,650
2021-07-23 $55.01 $55.14 $54.91 $55.07 $52.56 16,964
2021-07-22 $54.88 $54.88 $54.57 $54.73 $52.24 6,301
2021-07-21 $54.30 $54.74 $54.30 $54.72 $52.24 14,370
2021-07-20 $53.61 $54.18 $53.61 $54.06 $51.60 28,533
2021-07-19 $53.86 $53.86 $53.42 $53.64 $51.20 39,436
2021-07-16 $54.91 $54.91 $54.49 $54.58 $52.10 26,869
2021-07-15 $54.91 $55.00 $54.68 $54.88 $52.39 19,917
2021-07-14 $55.32 $55.41 $55.21 $55.35 $52.83 121,376
2021-07-13 $55.24 $55.34 $55.07 $55.13 $52.62 13,104
2021-07-12 $55.09 $55.37 $55.09 $55.36 $52.84 10,305
2021-07-09 $54.71 $55.14 $54.71 $55.14 $52.63 8,817
2021-07-08 $53.99 $54.25 $53.92 $54.17 $51.71 17,801
2021-07-07 $54.69 $54.84 $54.61 $54.81 $52.32 10,468
2021-07-06 $54.78 $54.78 $54.29 $54.47 $51.99 18,274
2021-07-02 $54.66 $54.88 $54.54 $54.88 $52.39 8,458
2021-07-01 $54.50 $54.57 $54.39 $54.56 $52.08 22,259
2021-06-30 $54.52 $54.72 $54.28 $54.51 $52.03 108,983
2021-06-29 $54.98 $55.00 $54.80 $54.95 $52.45 25,975
2021-06-28 $55.08 $55.08 $54.80 $54.85 $52.36 50,571
2021-06-25 $55.14 $55.19 $54.98 $55.11 $52.61 11,172
2021-06-24 $54.89 $55.04 $54.89 $55.03 $52.53 13,086
2021-06-23 $55.60 $55.60 $55.19 $55.21 $52.03 17,161
2021-06-22 $55.41 $55.81 $55.31 $55.74 $52.52 45,913
2021-06-21 $55.09 $55.66 $55.01 $55.59 $52.38 15,261
2021-06-18 $54.99 $55.09 $54.79 $54.90 $51.74 22,440
2021-06-17 $56.01 $56.09 $55.72 $55.97 $52.74 21,036
2021-06-16 $56.76 $56.85 $56.23 $56.37 $53.12 12,882
2021-06-15 $56.71 $56.75 $56.61 $56.66 $53.39 12,765
2021-06-14 $56.51 $56.65 $56.45 $56.65 $53.38 15,825
2021-06-11 $56.63 $56.63 $56.40 $56.56 $53.30 12,985
2021-06-10 $56.36 $56.65 $56.36 $56.52 $53.26 21,849
2021-06-09 $56.50 $56.59 $56.39 $56.39 $53.14 8,338
2021-06-08 $56.66 $56.68 $56.50 $56.51 $53.25 11,990
2021-06-07 $56.47 $56.63 $56.47 $56.62 $53.35 61,748
2021-06-04 $56.26 $56.44 $56.17 $56.42 $53.17 16,194
2021-06-03 $55.77 $55.96 $55.73 $55.85 $52.63 17,622
2021-06-02 $55.96 $56.15 $55.88 $56.06 $52.83 19,359
2021-06-01 $56.11 $56.11 $55.82 $55.83 $52.61 11,309
2021-05-28 $55.75 $55.94 $55.75 $55.79 $52.57 17,073
2021-05-27 $55.68 $55.79 $55.56 $55.68 $52.46 26,548
2021-05-26 $55.58 $55.70 $55.50 $55.55 $52.35 6,094
2021-05-25 $55.79 $55.83 $55.56 $55.61 $52.40 7,901
2021-05-24 $55.57 $55.78 $55.57 $55.71 $52.50 8,072
2021-05-21 $55.51 $55.55 $55.30 $55.45 $52.25 12,239
2021-05-20 $55.15 $55.53 $55.15 $55.53 $52.33 10,698
2021-05-19 $54.73 $55.03 $54.58 $54.82 $51.66 18,361
2021-05-18 $55.63 $55.63 $55.34 $55.34 $52.15 11,787
2021-05-17 $55.03 $55.21 $55.01 $55.21 $52.03 40,059
2021-05-14 $54.95 $55.27 $54.91 $55.27 $52.08 18,486
2021-05-13 $54.40 $54.63 $54.21 $54.57 $51.42 14,546
2021-05-12 $54.59 $54.74 $53.99 $54.07 $50.95 17,228
2021-05-11 $54.68 $55.03 $54.65 $54.97 $51.80 17,656
2021-05-10 $55.88 $55.94 $55.49 $55.49 $52.29 20,091
2021-05-07 $55.17 $55.65 $55.17 $55.58 $52.37 19,659
2021-05-06 $54.57 $54.90 $54.53 $54.87 $51.70 13,236
2021-05-05 $54.31 $54.55 $54.22 $54.44 $51.30 9,200
2021-05-04 $53.89 $53.99 $53.52 $53.86 $50.75 26,473
2021-05-03 $54.19 $54.45 $54.11 $54.36 $51.23 21,686
2021-04-30 $54.20 $54.31 $53.69 $53.76 $50.65 18,749
2021-04-29 $54.52 $54.53 $54.15 $54.45 $51.31 15,694
2021-04-28 $54.23 $54.45 $54.20 $54.38 $51.24 17,224
2021-04-27 $54.19 $54.37 $54.17 $54.37 $51.23 15,096
2021-04-26 $54.49 $54.57 $54.47 $54.47 $51.33 15,817
2021-04-23 $54.24 $54.65 $54.22 $54.52 $51.37 16,712
2021-04-22 $54.42 $54.42 $54.01 $54.11 $50.99 14,642
2021-04-21 $53.77 $54.33 $53.75 $54.32 $51.19 35,480
2021-04-20 $54.07 $54.11 $53.73 $53.89 $50.78 19,003
2021-04-19 $54.77 $54.77 $54.50 $54.57 $51.42 56,204
2021-04-16 $54.42 $54.61 $54.38 $54.59 $51.44 13,554
2021-04-15 $54.08 $54.25 $54.06 $54.23 $51.10 10,252
2021-04-14 $53.74 $53.87 $53.68 $53.72 $50.62 16,273
2021-04-13 $53.56 $53.79 $53.47 $53.70 $50.60 79,378
2021-04-12 $53.55 $53.58 $53.43 $53.48 $50.39 55,894
2021-04-09 $53.52 $53.74 $53.52 $53.74 $50.64 20,748
2021-04-08 $53.54 $53.73 $53.48 $53.65 $50.56 14,296
2021-04-07 $53.25 $53.41 $53.17 $53.29 $50.22 13,754
2021-04-06 $53.23 $53.37 $53.07 $53.16 $50.09 157,197
2021-04-05 $53.29 $53.78 $53.29 $53.77 $50.67 31,178
2021-04-01 $52.68 $53.08 $52.61 $53.08 $50.02 10,239
2021-03-31 $52.55 $52.81 $52.52 $52.59 $49.55 17,908
2021-03-30 $52.74 $52.98 $52.67 $52.91 $49.86 46,082
2021-03-29 $52.87 $53.08 $52.76 $52.94 $49.89 27,457
2021-03-26 $52.62 $53.15 $52.62 $53.15 $50.08 20,941
2021-03-25 $52.12 $52.53 $52.02 $52.47 $49.44 10,827
2021-03-24 $52.41 $52.58 $52.31 $52.31 $49.03 17,643
2021-03-23 $52.93 $53.05 $52.60 $52.61 $49.31 27,024
2021-03-22 $53.12 $53.45 $53.12 $53.29 $49.94 19,618
2021-03-19 $53.07 $53.18 $52.86 $53.16 $49.82 50,477
2021-03-18 $53.12 $53.40 $52.93 $52.95 $49.63 18,881
2021-03-17 $52.82 $53.41 $52.73 $53.30 $49.95 16,994
2021-03-16 $53.01 $53.05 $52.86 $52.99 $49.66 38,483
2021-03-15 $52.73 $52.92 $52.48 $52.92 $49.60 16,763
2021-03-12 $52.39 $52.76 $52.21 $52.74 $49.43 44,732
2021-03-11 $52.60 $52.75 $52.55 $52.68 $49.37 7,563
2021-03-10 $52.40 $52.56 $52.29 $52.47 $49.18 11,429
2021-03-09 $52.24 $52.31 $52.15 $52.28 $49.00 16,741
2021-03-08 $51.57 $51.92 $51.42 $51.69 $48.44 49,681
2021-03-05 $51.59 $51.74 $51.20 $51.67 $48.43 26,304
2021-03-04 $51.84 $52.06 $51.20 $51.42 $48.19 21,012
2021-03-03 $51.83 $52.01 $51.73 $51.73 $48.48 25,429
2021-03-02 $52.00 $52.14 $51.88 $52.04 $48.77 19,313
2021-03-01 $51.75 $52.09 $51.71 $52.00 $48.74 19,143
2021-02-26 $51.69 $51.69 $51.17 $51.19 $47.98 32,152
2021-02-25 $52.76 $52.85 $51.76 $51.94 $48.68 16,778
2021-02-24 $52.15 $52.73 $52.15 $52.67 $49.36 24,863
2021-02-23 $52.37 $52.63 $52.11 $52.52 $49.22 15,631
2021-02-22 $52.36 $52.68 $52.36 $52.38 $49.09 17,173
2021-02-19 $52.52 $52.66 $52.39 $52.41 $49.12 16,711
2021-02-18 $52.31 $52.47 $52.09 $52.39 $49.10 16,797
2021-02-17 $52.64 $52.75 $52.40 $52.75 $49.44 28,358
2021-02-16 $52.98 $53.11 $52.81 $52.84 $49.52 21,798
2021-02-12 $52.37 $52.78 $52.37 $52.78 $49.47 25,635
2021-02-11 $52.50 $52.55 $52.28 $52.44 $49.15 22,399
2021-02-10 $52.43 $52.50 $51.95 $52.15 $48.87 25,633
2021-02-09 $52.12 $52.38 $52.04 $52.33 $49.04 31,804
2021-02-08 $52.11 $52.19 $51.96 $52.03 $48.76 21,489
2021-02-05 $51.69 $51.75 $51.54 $51.74 $48.49 31,577
2021-02-04 $51.36 $51.51 $51.28 $51.42 $48.19 76,489
2021-02-03 $51.43 $51.55 $51.29 $51.53 $48.30 25,474
2021-02-02 $51.19 $51.41 $51.02 $51.38 $48.15 161,934
2021-02-01 $51.03 $51.03 $50.74 $50.95 $47.75 88,382
2021-01-29 $50.86 $50.90 $50.17 $50.35 $47.19 37,972
2021-01-28 $51.29 $51.77 $51.29 $51.47 $48.24 14,186
2021-01-27 $51.45 $51.62 $51.05 $51.18 $47.97 23,777
2021-01-26 $52.29 $52.40 $52.16 $52.28 $49.00 27,508
2021-01-25 $51.88 $52.15 $51.61 $52.14 $48.87 56,957
2021-01-22 $51.93 $52.22 $51.90 $52.13 $48.85 24,928
2021-01-21 $52.37 $52.41 $52.03 $52.36 $49.07 22,763
2021-01-20 $52.17 $52.36 $52.03 $52.36 $49.07 37,569
2021-01-19 $52.06 $52.08 $51.87 $52.01 $48.74 88,305
2021-01-15 $51.92 $51.94 $51.53 $51.78 $48.53 75,623
2021-01-14 $52.17 $52.53 $52.17 $52.45 $49.15 107,304
2021-01-13 $52.09 $52.22 $51.97 $52.02 $48.75 22,643
2021-01-12 $51.80 $52.12 $51.63 $52.12 $48.85 42,403
2021-01-11 $51.56 $52.04 $51.56 $51.82 $48.57 45,056
2021-01-08 $52.49 $52.49 $52.03 $52.48 $49.19 150,097
2021-01-07 $52.05 $52.10 $51.92 $52.03 $48.76 17,793
2021-01-06 $51.64 $52.22 $51.64 $51.99 $48.73 37,534
2021-01-05 $51.11 $51.58 $51.11 $51.39 $48.16 21,326
2021-01-04 $51.61 $51.61 $50.86 $50.90 $47.70 22,566
2020-12-31 $50.96 $50.97 $50.50 $50.63 $47.45 52,023
2020-12-30 $51.11 $51.23 $50.89 $50.89 $47.70 27,092
2020-12-29 $51.12 $51.19 $50.82 $50.90 $47.70 34,689
2020-12-28 $50.58 $50.70 $50.52 $50.59 $47.41 48,032
2020-12-24 $50.16 $50.18 $50.01 $50.12 $46.97 33,111
2020-12-23 $49.97 $50.18 $49.95 $50.18 $47.03 37,755
2020-12-22 $49.77 $49.77 $49.57 $49.70 $46.58 39,709
2020-12-21 $49.40 $49.94 $49.17 $49.87 $46.74 54,827
2020-12-18 $50.97 $50.98 $50.75 $50.85 $47.34 53,524
2020-12-17 $51.01 $51.06 $50.89 $50.89 $47.38 26,363
2020-12-16 $50.54 $50.75 $50.40 $50.67 $47.17 20,869
2020-12-15 $50.19 $50.42 $50.06 $50.34 $46.87 33,883
2020-12-14 $50.28 $50.34 $49.95 $49.99 $46.54 15,408
2020-12-11 $49.84 $49.97 $49.73 $49.93 $46.48 23,197
2020-12-10 $49.89 $50.24 $49.89 $50.10 $46.64 22,647
2020-12-09 $50.18 $50.18 $49.70 $49.98 $46.53 13,423
2020-12-08 $49.75 $49.99 $49.72 $49.93 $46.48 17,948
2020-12-07 $49.86 $49.99 $49.65 $49.76 $46.33 30,236
2020-12-04 $49.99 $50.12 $49.92 $49.97 $46.52 26,649
2020-12-03 $49.66 $49.96 $49.66 $49.70 $46.27 26,547
2020-12-02 $49.44 $49.68 $49.42 $49.57 $46.15 17,016
2020-12-01 $49.27 $49.58 $49.26 $49.51 $46.09 24,778
2020-11-30 $49.45 $49.45 $48.61 $48.61 $45.26 23,192
2020-11-27 $49.55 $49.65 $49.53 $49.63 $46.20 10,032
2020-11-25 $49.19 $49.51 $49.10 $49.42 $46.01 14,028
2020-11-24 $49.12 $49.44 $49.09 $49.39 $45.98 23,136
2020-11-23 $48.99 $49.04 $48.60 $48.73 $45.37 19,211
2020-11-20 $48.77 $48.93 $48.74 $48.86 $45.49 17,691
2020-11-19 $48.49 $48.71 $48.44 $48.71 $45.35 35,079
2020-11-18 $48.79 $48.95 $48.47 $48.52 $45.17 48,205
2020-11-17 $48.65 $48.93 $48.54 $48.71 $45.35 25,280
2020-11-16 $48.78 $48.81 $48.56 $48.81 $45.44 31,854
2020-11-13 $48.02 $48.42 $48.02 $48.36 $45.02 19,357
2020-11-12 $48.15 $48.25 $47.79 $47.83 $44.53 20,774
2020-11-11 $48.49 $48.59 $48.35 $48.53 $45.18 33,521
2020-11-10 $48.03 $48.36 $47.98 $48.09 $44.77 36,928
2020-11-09 $48.42 $48.48 $47.57 $47.59 $44.31 104,404
2020-11-06 $46.81 $46.90 $46.64 $46.64 $43.42 27,974
2020-11-05 $46.58 $46.69 $46.39 $46.56 $43.35 67,883
2020-11-04 $45.50 $46.07 $45.32 $45.71 $42.56 25,724
2020-11-03 $45.17 $45.55 $45.14 $45.49 $42.35 15,308
2020-11-02 $44.23 $44.38 $44.09 $44.33 $41.27 29,021
2020-10-30 $43.68 $43.74 $43.43 $43.69 $40.68 47,114
2020-10-29 $43.68 $43.99 $43.51 $43.85 $40.82 65,506
2020-10-28 $43.94 $44.09 $43.68 $43.68 $40.67 105,026
2020-10-27 $45.36 $45.36 $45.05 $45.07 $41.96 28,529
2020-10-26 $45.79 $45.79 $45.27 $45.50 $42.36 45,906
2020-10-23 $46.16 $46.27 $45.95 $46.22 $43.03 89,019
2020-10-22 $45.79 $45.97 $45.67 $45.87 $42.70 320,922
2020-10-21 $45.99 $46.21 $45.83 $45.83 $42.67 330,986
2020-10-20 $46.00 $46.17 $45.92 $45.92 $42.75 37,526
2020-10-19 $46.08 $46.12 $45.67 $45.67 $42.52 40,487
2020-10-16 $45.86 $46.04 $45.81 $45.95 $42.78 20,558
2020-10-15 $45.45 $45.78 $45.45 $45.78 $42.62 23,830
2020-10-14 $46.53 $46.60 $46.27 $46.32 $43.12 18,558
2020-10-13 $46.54 $46.54 $46.35 $46.36 $43.16 27,334
2020-10-12 $46.78 $46.93 $46.68 $46.90 $43.66 15,802
2020-10-09 $46.60 $46.70 $46.51 $46.68 $43.45 9,910
2020-10-08 $46.29 $46.48 $46.28 $46.40 $43.20 25,348
2020-10-07 $46.08 $46.22 $46.07 $46.19 $43.00 14,108
2020-10-06 $46.27 $46.30 $45.68 $45.73 $42.57 66,422
2020-10-05 $45.89 $46.21 $45.89 $46.15 $42.97 34,965
2020-10-02 $45.01 $45.61 $45.01 $45.56 $42.42 25,450
2020-10-01 $45.63 $45.65 $45.35 $45.49 $42.35 48,481
2020-09-30 $45.50 $45.72 $45.26 $45.47 $42.33 27,391
2020-09-29 $45.58 $45.64 $45.38 $45.49 $42.35 15,482
2020-09-28 $45.48 $45.68 $45.45 $45.60 $42.45 39,571
2020-09-25 $44.55 $45.02 $44.44 $45.02 $41.91 79,696
2020-09-24 $44.81 $45.12 $44.61 $44.88 $41.78 98,677
2020-09-23 $45.54 $45.54 $44.84 $44.95 $41.85 22,555
2020-09-22 $45.42 $45.48 $45.02 $45.39 $42.26 40,228
2020-09-21 $45.72 $45.87 $45.35 $45.75 $42.24 89,456
2020-09-18 $47.08 $47.15 $46.79 $46.97 $43.37 15,732
2020-09-17 $47.06 $47.37 $46.99 $47.29 $43.66 21,516
2020-09-16 $47.38 $47.50 $47.17 $47.17 $43.55 20,400
2020-09-15 $47.48 $47.48 $47.19 $47.22 $43.60 20,093
2020-09-14 $47.13 $47.20 $46.94 $46.97 $43.37 17,010
2020-09-11 $46.75 $46.95 $46.63 $46.85 $43.25 17,941
2020-09-10 $47.07 $47.14 $46.41 $46.42 $42.86 58,001
2020-09-09 $46.87 $47.11 $46.82 $46.96 $43.36 19,372
2020-09-08 $46.02 $46.43 $46.00 $46.00 $42.47 27,447
2020-09-04 $46.75 $46.75 $45.90 $46.65 $43.07 35,241
2020-09-03 $47.20 $47.29 $46.28 $46.42 $42.86 23,475
2020-09-02 $47.04 $47.40 $46.96 $47.35 $43.72 258,062
2020-09-01 $46.67 $46.97 $46.67 $46.80 $43.21 19,912
2020-08-31 $47.09 $47.18 $46.88 $46.88 $43.28 40,342
2020-08-28 $47.20 $47.24 $46.97 $47.21 $43.59 58,213
2020-08-27 $47.34 $47.34 $46.75 $46.89 $43.29 34,769
2020-08-26 $47.17 $47.43 $47.17 $47.40 $43.77 25,904
2020-08-25 $47.47 $47.47 $46.98 $47.18 $43.56 27,673
2020-08-24 $47.24 $47.24 $47.00 $47.19 $43.57 23,134
2020-08-21 $46.29 $46.59 $46.18 $46.52 $42.95 35,948
2020-08-20 $46.59 $46.91 $46.59 $46.86 $43.26 27,588
2020-08-19 $47.35 $47.44 $46.97 $46.97 $43.37 21,483
2020-08-18 $47.41 $47.41 $47.12 $47.26 $43.63 31,290
2020-08-17 $47.12 $47.22 $47.12 $47.20 $43.58 26,295
2020-08-14 $46.86 $47.00 $46.79 $46.91 $43.31 19,438
2020-08-13 $47.41 $47.46 $47.06 $47.15 $43.53 18,588
2020-08-12 $47.36 $47.61 $47.34 $47.42 $43.78 29,914
2020-08-11 $46.92 $47.06 $46.33 $46.33 $42.77 26,588
2020-08-10 $45.98 $46.14 $45.88 $46.14 $42.60 51,366
2020-08-07 $45.68 $45.93 $45.59 $45.93 $42.41 27,674
2020-08-06 $45.93 $46.16 $45.84 $46.11 $42.58 60,298
2020-08-05 $46.29 $46.41 $46.02 $46.06 $42.53 56,981
2020-08-04 $45.41 $45.92 $45.41 $45.92 $42.40 71,294
2020-08-03 $45.15 $45.59 $45.15 $45.59 $42.09 23,600
2020-07-31 $45.43 $45.43 $44.57 $44.79 $41.35 34,295
2020-07-30 $45.50 $45.82 $45.08 $45.77 $42.26 20,940
2020-07-29 $46.30 $46.52 $46.10 $46.49 $42.92 26,696
2020-07-28 $46.05 $46.25 $46.05 $46.08 $42.54 17,989
2020-07-27 $46.26 $46.42 $46.14 $46.34 $42.78 29,040
2020-07-24 $45.81 $45.95 $45.69 $45.77 $42.26 64,541
2020-07-23 $46.17 $46.33 $45.85 $45.92 $42.40 32,565
2020-07-22 $46.23 $46.33 $46.15 $46.29 $42.73 64,381
2020-07-21 $46.30 $46.51 $46.19 $46.19 $42.65 26,612
2020-07-20 $45.98 $46.21 $45.90 $46.13 $42.59 75,196
2020-07-17 $45.82 $46.01 $45.79 $45.97 $42.44 19,890
2020-07-16 $45.80 $45.97 $45.73 $45.76 $42.25 41,509
2020-07-15 $46.07 $46.21 $45.84 $46.00 $42.47 47,985
2020-07-14 $45.00 $45.55 $45.00 $45.54 $42.05 37,100
2020-07-13 $45.28 $45.50 $44.74 $44.78 $41.34 25,092
2020-07-10 $44.77 $45.05 $44.63 $45.04 $41.58 81,397
2020-07-09 $45.10 $45.10 $44.43 $44.62 $41.20 60,642
2020-07-08 $44.89 $45.27 $44.85 $45.22 $41.75 22,931
2020-07-07 $45.19 $45.30 $44.78 $44.87 $41.43 71,811
2020-07-06 $45.58 $45.64 $45.33 $45.59 $42.09 142,435
2020-07-02 $45.09 $45.25 $44.86 $44.88 $41.44 40,966
2020-07-01 $44.21 $44.49 $44.21 $44.37 $40.97 33,600
2020-06-30 $44.02 $44.42 $43.96 $44.27 $40.87 30,087
2020-06-29 $44.21 $44.43 $44.04 $44.35 $40.95 56,182
2020-06-26 $44.50 $44.54 $43.96 $44.00 $40.62 40,781
2020-06-25 $44.09 $44.65 $43.90 $44.60 $41.18 50,221
2020-06-24 $44.72 $44.81 $44.01 $44.14 $40.75 35,431
2020-06-23 $45.50 $45.57 $45.16 $45.22 $41.75 171,660
2020-06-22 $45.27 $45.55 $45.19 $45.47 $41.54 73,797
2020-06-19 $45.59 $45.60 $44.99 $45.07 $41.17 258,867
2020-06-18 $45.03 $45.28 $45.02 $45.18 $41.27 28,654
2020-06-17 $45.62 $45.66 $45.34 $45.43 $41.50 28,380
2020-06-16 $45.61 $45.68 $45.14 $45.29 $41.37 68,904
2020-06-15 $43.81 $44.91 $43.80 $44.74 $40.87 69,368
2020-06-12 $45.01 $45.11 $44.06 $44.66 $40.80 29,885
2020-06-11 $45.21 $45.35 $43.88 $43.91 $40.11 62,450
2020-06-10 $46.70 $46.80 $46.32 $46.42 $42.40 43,441
2020-06-09 $46.38 $46.73 $46.36 $46.53 $42.50 38,869
2020-06-08 $46.86 $47.21 $46.64 $47.21 $43.12 31,572
2020-06-05 $46.53 $46.81 $46.46 $46.58 $42.55 84,046
2020-06-04 $45.55 $45.88 $45.55 $45.63 $41.68 124,450
2020-06-03 $45.40 $46.00 $45.40 $45.94 $41.96 50,060
2020-06-02 $44.56 $44.89 $44.56 $44.85 $40.97 53,978
2020-06-01 $43.75 $44.35 $43.69 $44.35 $40.51 196,778
2020-05-29 $43.53 $43.53 $43.00 $43.48 $39.72 153,255
2020-05-28 $43.71 $44.06 $43.60 $43.65 $39.87 39,500
2020-05-27 $43.20 $43.32 $42.86 $43.24 $39.50 41,615
2020-05-26 $42.66 $42.80 $42.56 $42.61 $38.92 58,431
2020-05-22 $41.37 $41.52 $41.30 $41.49 $37.90 34,243
2020-05-21 $41.98 $42.12 $41.57 $41.71 $38.10 61,655
2020-05-20 $41.97 $42.28 $41.92 $42.09 $38.45 89,803
2020-05-19 $41.62 $41.77 $41.30 $41.30 $37.73 88,691
2020-05-18 $41.34 $42.05 $41.34 $41.93 $38.30 196,823
2020-05-15 $40.23 $40.52 $40.11 $40.33 $36.84 220,377
2020-05-14 $39.84 $40.42 $39.62 $40.38 $36.89 307,772
2020-05-13 $41.32 $41.32 $40.58 $40.76 $37.23 85,942
2020-05-12 $41.75 $41.76 $41.15 $41.18 $37.62 108,160
2020-05-11 $41.40 $41.71 $41.40 $41.67 $38.06 110,072
2020-05-08 $41.43 $41.66 $41.43 $41.62 $38.02 70,783
2020-05-07 $40.94 $41.17 $40.85 $40.95 $37.41 104,949
2020-05-06 $41.12 $41.12 $40.48 $40.56 $37.05 90,507
2020-05-05 $41.08 $41.24 $40.83 $40.85 $37.32 37,135
2020-05-04 $40.48 $40.79 $40.35 $40.79 $37.26 65,391
2020-05-01 $41.08 $41.13 $40.62 $40.80 $37.27 51,221
2020-04-30 $42.02 $42.03 $41.47 $41.76 $38.15 225,689
2020-04-29 $42.22 $42.62 $42.21 $42.41 $38.74 111,845
2020-04-28 $41.84 $41.85 $41.34 $41.34 $37.76 76,055
2020-04-27 $40.78 $41.14 $40.70 $41.09 $37.53 177,150
2020-04-24 $40.36 $40.61 $40.12 $40.52 $37.01 66,206
2020-04-23 $40.21 $40.79 $40.01 $40.05 $36.58 132,222
2020-04-22 $40.25 $40.25 $39.97 $40.21 $36.73 77,583
2020-04-21 $39.63 $39.91 $39.34 $39.46 $36.05 69,975
2020-04-20 $40.44 $40.88 $40.14 $40.18 $36.70 265,175
2020-04-17 $40.75 $40.89 $40.42 $40.87 $37.33 322,595
2020-04-16 $40.01 $40.01 $39.57 $39.86 $36.41 106,737
2020-04-15 $40.11 $40.23 $39.86 $39.91 $36.46 192,953
2020-04-14 $41.26 $41.46 $41.12 $41.40 $37.82 349,028
2020-04-13 $40.96 $40.96 $40.37 $40.81 $37.28 479,244
2020-04-09 $40.70 $41.12 $40.64 $40.99 $37.44 81,108
2020-04-08 $39.83 $40.22 $39.55 $40.15 $36.68 169,941
2020-04-07 $40.74 $40.91 $39.78 $39.89 $36.44 256,761
2020-04-06 $38.85 $39.70 $38.84 $39.40 $35.99 386,245
2020-04-03 $37.88 $38.08 $37.41 $37.70 $34.44 65,707
2020-04-02 $37.91 $38.73 $37.91 $38.46 $35.13 85,663
2020-04-01 $38.40 $38.69 $37.88 $37.97 $34.68 102,133
2020-03-31 $39.20 $39.90 $39.04 $39.49 $36.07 106,813
2020-03-30 $39.08 $39.73 $38.99 $39.62 $36.19 177,704
2020-03-27 $38.76 $39.69 $38.51 $38.97 $35.60 200,023
2020-03-26 $38.78 $40.32 $38.78 $40.23 $36.75 197,688
2020-03-25 $37.67 $39.24 $37.25 $38.49 $35.16 313,215
2020-03-24 $36.80 $37.56 $36.46 $37.25 $34.03 211,496
2020-03-23 $35.12 $35.33 $34.22 $34.55 $31.40 242,144
2020-03-20 $36.17 $36.62 $34.84 $34.88 $31.70 250,838
2020-03-19 $34.74 $35.98 $34.59 $35.29 $32.07 232,493
2020-03-18 $34.81 $35.53 $33.94 $34.74 $31.57 221,994
2020-03-17 $35.89 $37.07 $35.26 $36.83 $33.47 270,636
2020-03-16 $34.49 $36.62 $33.55 $35.42 $32.19 409,738
2020-03-13 $39.63 $39.94 $37.42 $39.94 $36.30 271,533
2020-03-12 $38.98 $39.01 $37.03 $37.37 $33.96 357,294
2020-03-11 $43.18 $43.18 $41.93 $42.22 $38.37 360,126
2020-03-10 $44.40 $44.42 $42.90 $44.15 $40.12 191,762
2020-03-09 $43.59 $44.10 $42.53 $42.70 $38.81 773,271
2020-03-06 $46.46 $46.76 $46.20 $46.57 $42.32 49,707
2020-03-05 $47.56 $47.82 $47.14 $47.28 $42.97 185,868
2020-03-04 $48.10 $48.75 $47.84 $48.75 $44.30 101,413
2020-03-03 $48.21 $48.71 $47.11 $47.29 $42.98 179,713
2020-03-02 $47.12 $47.88 $46.79 $47.84 $43.48 56,337
2020-02-28 $46.59 $47.36 $46.22 $47.36 $43.04 138,531
2020-02-27 $48.28 $48.77 $47.62 $47.62 $43.28 60,931
2020-02-26 $49.37 $49.64 $49.01 $49.05 $44.58 52,122
2020-02-25 $50.03 $50.11 $49.00 $49.02 $44.55 45,792
2020-02-24 $50.00 $50.23 $49.81 $49.95 $45.39 40,376
2020-02-21 $51.96 $52.08 $51.81 $51.90 $47.17 44,137
2020-02-20 $52.26 $52.38 $51.96 $52.15 $47.39 70,482
2020-02-19 $52.44 $52.58 $52.41 $52.52 $47.73 24,586
2020-02-18 $52.30 $52.43 $52.29 $52.33 $47.56 25,583
2020-02-14 $52.76 $52.76 $52.49 $52.64 $47.84 41,234
2020-02-13 $52.60 $52.84 $52.56 $52.73 $47.92 28,458
2020-02-12 $53.09 $53.09 $52.95 $53.06 $48.22 26,784
2020-02-11 $52.86 $52.94 $52.74 $52.84 $48.02 17,798
2020-02-10 $52.36 $52.51 $52.35 $52.49 $47.70 22,038
2020-02-07 $52.58 $52.62 $52.38 $52.38 $47.60 27,799
2020-02-06 $52.92 $52.96 $52.84 $52.91 $48.08 57,188
2020-02-05 $52.70 $52.78 $52.62 $52.78 $47.97 18,712
2020-02-04 $52.16 $52.31 $52.16 $52.26 $47.49 16,022
2020-02-03 $51.52 $51.75 $51.50 $51.54 $46.84 168,689
2020-01-31 $51.81 $51.81 $51.40 $51.47 $46.78 27,140
2020-01-30 $51.99 $52.37 $51.88 $52.37 $47.59 34,728
2020-01-29 $52.44 $52.51 $52.31 $52.36 $47.59 29,831
2020-01-28 $52.09 $52.43 $52.08 $52.35 $47.58 43,384
2020-01-27 $51.91 $52.18 $51.75 $51.89 $47.16 48,242
2020-01-24 $53.37 $53.38 $52.86 $52.97 $48.14 24,645
2020-01-23 $53.16 $53.28 $52.91 $53.25 $48.39 38,230
2020-01-22 $53.54 $53.54 $53.36 $53.40 $48.53 22,761
2020-01-21 $53.54 $53.57 $53.35 $53.39 $48.52 22,258
2020-01-17 $53.75 $53.83 $53.65 $53.83 $48.92 44,955
2020-01-16 $53.49 $53.67 $53.43 $53.64 $48.75 87,233
2020-01-15 $53.35 $53.50 $53.32 $53.35 $48.48 91,978
2020-01-14 $53.37 $53.56 $53.36 $53.45 $48.58 51,232
2020-01-13 $53.29 $53.54 $53.19 $53.48 $48.60 34,476
2020-01-10 $53.42 $53.48 $53.17 $53.20 $48.35 18,285
2020-01-09 $53.44 $53.48 $53.32 $53.47 $48.59 41,249
2020-01-08 $53.28 $53.57 $53.23 $53.35 $48.48 28,189
2020-01-07 $53.43 $53.43 $53.25 $53.35 $48.48 71,720
2020-01-06 $53.23 $53.56 $53.23 $53.56 $48.68 61,843
2020-01-03 $53.33 $53.57 $53.27 $53.31 $48.45 31,475
2020-01-02 $53.81 $53.88 $53.70 $53.86 $48.95 25,305
2019-12-31 $53.27 $53.49 $53.06 $53.48 $48.60 19,862
2019-12-30 $53.59 $53.59 $53.15 $53.21 $48.36 19,238
2019-12-27 $53.69 $53.69 $53.51 $53.55 $48.67 31,446
2019-12-26 $53.22 $53.42 $53.22 $53.34 $48.48 34,002
2019-12-24 $53.12 $53.22 $53.07 $53.12 $48.28 24,891
2019-12-23 $53.11 $53.23 $53.10 $53.18 $48.33 37,301
2019-12-20 $53.55 $53.63 $53.48 $53.52 $48.33 23,335
2019-12-19 $53.33 $53.49 $53.30 $53.43 $48.24 30,019
2019-12-18 $53.50 $53.50 $53.34 $53.48 $48.29 23,559
2019-12-17 $53.52 $53.62 $53.49 $53.51 $48.32 25,631
2019-12-16 $53.67 $53.82 $53.67 $53.77 $48.55 32,849
2019-12-13 $53.15 $53.43 $53.06 $53.21 $48.05 21,528
2019-12-12 $52.36 $52.81 $52.36 $52.81 $47.68 49,067
2019-12-11 $52.16 $52.47 $52.16 $52.37 $47.29 28,060
2019-12-10 $52.03 $52.22 $51.96 $52.13 $47.07 27,173
2019-12-09 $52.24 $52.29 $52.06 $52.09 $47.03 40,732
2019-12-06 $52.25 $52.32 $52.15 $52.29 $47.22 25,142
2019-12-05 $51.92 $51.92 $51.76 $51.81 $46.78 51,537
2019-12-04 $51.72 $51.93 $51.67 $51.93 $46.89 25,966
2019-12-03 $51.12 $51.41 $51.07 $51.41 $46.42 23,210
2019-12-02 $51.82 $51.82 $51.41 $51.58 $46.57 24,583
2019-11-29 $51.89 $51.97 $51.83 $51.89 $46.85 3,817
2019-11-27 $52.17 $52.29 $52.13 $52.29 $47.22 31,763
2019-11-26 $52.07 $52.12 $51.98 $52.12 $47.06 29,115
2019-11-25 $52.02 $52.15 $52.02 $52.11 $47.05 30,837
2019-11-22 $51.86 $51.88 $51.72 $51.76 $46.74 29,054
2019-11-21 $51.75 $51.75 $51.56 $51.73 $46.71 30,987
2019-11-20 $51.77 $51.84 $51.57 $51.74 $46.72 47,263
2019-11-19 $52.35 $52.35 $51.97 $52.04 $46.99 20,419
2019-11-18 $51.99 $52.18 $51.95 $52.16 $47.10 34,082
2019-11-15 $51.91 $52.08 $51.91 $52.04 $46.99 31,344
2019-11-14 $51.71 $51.84 $51.65 $51.83 $46.80 17,159
2019-11-13 $51.81 $51.98 $51.79 $51.90 $46.86 33,711
2019-11-12 $52.26 $52.31 $52.11 $52.18 $47.12 25,982
2019-11-11 $52.07 $52.27 $52.07 $52.15 $47.09 29,843
2019-11-08 $52.13 $52.22 $52.06 $52.21 $47.14 31,183
2019-11-07 $52.40 $52.42 $52.24 $52.26 $47.19 36,860
2019-11-06 $52.12 $52.18 $52.01 $52.10 $47.04 35,836
2019-11-05 $52.08 $52.10 $51.98 $52.03 $46.98 32,750
2019-11-04 $52.14 $52.19 $51.98 $52.03 $46.98 15,968
2019-11-01 $51.68 $51.82 $51.65 $51.81 $46.78 29,821
2019-10-31 $51.41 $51.41 $51.19 $51.33 $46.35 30,770
2019-10-30 $51.29 $51.53 $51.13 $51.53 $46.53 15,434
2019-10-29 $51.27 $51.40 $51.27 $51.37 $46.38 16,682
2019-10-28 $51.36 $51.48 $51.36 $51.43 $46.44 21,742
2019-10-25 $51.11 $51.30 $51.11 $51.30 $46.32 18,318
2019-10-24 $51.39 $51.39 $51.19 $51.27 $46.29 15,823
2019-10-23 $51.01 $51.22 $51.01 $51.19 $46.22 20,498
2019-10-22 $51.02 $51.23 $50.93 $50.95 $46.01 52,896
2019-10-21 $51.08 $51.12 $50.95 $51.00 $46.05 29,028
2019-10-18 $50.65 $50.78 $50.56 $50.72 $45.80 15,010
2019-10-17 $50.81 $50.87 $50.54 $50.66 $45.74 21,524
2019-10-16 $50.42 $50.62 $50.42 $50.53 $45.63 24,393
2019-10-15 $50.03 $50.58 $49.99 $50.42 $45.53 26,260
2019-10-14 $49.87 $49.95 $49.85 $49.89 $45.05 23,562
2019-10-11 $49.99 $50.27 $49.98 $50.10 $45.24 31,771
2019-10-10 $48.77 $49.15 $48.77 $49.14 $44.37 36,145
2019-10-09 $48.75 $48.80 $48.62 $48.67 $43.95 21,917
2019-10-08 $48.57 $48.68 $48.39 $48.39 $43.69 30,253
2019-10-07 $48.86 $49.08 $48.86 $48.89 $44.15 22,379
2019-10-04 $48.56 $48.95 $48.56 $48.92 $44.17 39,890
2019-10-03 $48.36 $48.61 $48.18 $48.54 $43.83 25,057
2019-10-02 $48.78 $48.78 $48.26 $48.34 $43.65 23,117
2019-10-01 $49.65 $49.65 $49.22 $49.30 $44.52 17,792
2019-09-30 $49.65 $49.80 $49.65 $49.72 $44.89 29,578
2019-09-27 $49.78 $49.86 $49.51 $49.61 $44.80 27,917
2019-09-26 $49.81 $49.81 $49.66 $49.70 $44.88 27,970
2019-09-25 $49.44 $49.65 $49.33 $49.58 $44.77 35,437
2019-09-24 $50.08 $50.08 $49.73 $49.73 $44.90 24,423
2019-09-23 $50.13 $50.29 $50.08 $50.24 $45.08 18,350
2019-09-20 $50.64 $50.64 $50.40 $50.44 $45.26 20,649
2019-09-19 $50.59 $50.67 $50.52 $50.54 $45.35 36,890
2019-09-18 $50.31 $50.41 $50.11 $50.32 $45.15 33,387
2019-09-17 $50.24 $50.47 $50.24 $50.46 $45.28 17,937
2019-09-16 $50.47 $50.47 $50.35 $50.35 $45.18 21,790
2019-09-13 $50.71 $50.79 $50.65 $50.65 $45.45 18,540
2019-09-12 $50.16 $50.45 $50.07 $50.36 $45.19 22,862
2019-09-11 $50.01 $50.16 $49.95 $50.16 $45.01 60,092
2019-09-10 $49.68 $49.88 $49.59 $49.78 $44.67 43,304
2019-09-09 $49.47 $49.52 $49.40 $49.49 $44.41 37,924
2019-09-06 $49.28 $49.37 $49.25 $49.30 $44.24 80,994
2019-09-05 $49.24 $49.30 $49.14 $49.18 $44.13 23,816
2019-09-04 $48.67 $48.81 $48.67 $48.81 $43.80 30,156
2019-09-03 $48.01 $48.20 $47.98 $48.16 $43.21 22,507
2019-08-30 $48.44 $48.44 $48.13 $48.34 $43.37 30,432
2019-08-29 $48.22 $48.22 $48.10 $48.19 $43.24 38,787
2019-08-28 $47.68 $47.88 $47.64 $47.78 $42.87 35,899
2019-08-27 $48.01 $48.08 $47.78 $47.79 $42.88 62,015
2019-08-26 $47.87 $47.88 $47.67 $47.77 $42.86 40,575
2019-08-23 $47.91 $48.10 $47.42 $47.42 $42.55 34,053
2019-08-22 $48.10 $48.16 $47.86 $48.02 $43.09 23,930
2019-08-21 $48.30 $48.30 $48.08 $48.08 $43.14 17,210
2019-08-20 $47.92 $47.92 $47.74 $47.77 $42.86 25,194
2019-08-19 $48.06 $48.08 $47.98 $48.01 $43.08 24,380
2019-08-16 $47.36 $47.66 $47.36 $47.63 $42.74 28,247
2019-08-15 $47.18 $47.23 $46.97 $47.15 $42.31 62,911
2019-08-14 $47.30 $47.33 $47.00 $47.00 $42.17 31,400
2019-08-13 $47.72 $48.36 $47.72 $48.20 $43.25 41,394
2019-08-12 $48.01 $48.14 $47.78 $47.84 $42.93 20,785
2019-08-09 $48.39 $48.45 $48.18 $48.35 $43.38 19,668
2019-08-08 $48.38 $48.71 $48.32 $48.65 $43.65 26,288
2019-08-07 $47.82 $48.25 $47.70 $48.23 $43.28 26,504
2019-08-06 $48.15 $48.23 $47.80 $48.05 $43.11 52,649
2019-08-05 $48.29 $48.32 $47.65 $47.87 $42.95 28,736
2019-08-02 $49.22 $49.22 $48.75 $48.93 $43.90 42,980
2019-08-01 $49.67 $50.05 $49.25 $49.35 $44.28 20,053
2019-07-31 $49.99 $50.09 $49.62 $49.66 $44.56 23,058
2019-07-30 $50.06 $50.22 $49.92 $49.96 $44.83 26,510
2019-07-29 $50.68 $50.68 $50.58 $50.66 $45.46 23,828
2019-07-26 $50.65 $50.70 $50.58 $50.61 $45.41 17,520
2019-07-25 $50.89 $50.89 $50.51 $50.57 $45.37 17,264
2019-07-24 $50.92 $51.01 $50.92 $51.01 $45.77 14,160
2019-07-23 $51.02 $51.08 $50.90 $51.07 $45.82 34,840
2019-07-22 $50.78 $50.81 $50.70 $50.78 $45.56 16,391
2019-07-19 $50.75 $50.82 $50.60 $50.60 $45.40 32,823
2019-07-18 $50.61 $50.90 $50.52 $50.90 $45.67 143,350
2019-07-17 $50.90 $50.93 $50.72 $50.77 $45.55 20,771
2019-07-16 $51.00 $51.03 $50.81 $50.87 $45.64 23,613
2019-07-15 $51.19 $51.20 $51.05 $51.12 $45.87 18,556
2019-07-12 $51.02 $51.10 $50.95 $51.10 $45.85 14,312
2019-07-11 $51.05 $51.12 $50.88 $50.97 $45.73 38,044
2019-07-10 $51.10 $51.17 $50.91 $51.02 $45.78 30,713
2019-07-09 $50.71 $50.88 $50.70 $50.86 $45.63 21,468
2019-07-08 $51.10 $51.17 $51.03 $51.10 $45.85 17,694
2019-07-05 $51.33 $51.39 $51.08 $51.38 $46.10 31,799
2019-07-03 $51.62 $51.72 $51.60 $51.67 $46.36 14,154
2019-07-02 $51.32 $51.41 $51.31 $51.34 $46.07 14,494
2019-07-01 $51.52 $51.52 $51.07 $51.26 $45.99 40,881
2019-06-28 $50.98 $51.04 $50.89 $51.01 $45.77 35,769
2019-06-27 $50.78 $50.88 $50.73 $50.75 $45.54 38,626
2019-06-26 $50.67 $50.74 $50.58 $50.58 $45.38 21,476
2019-06-25 $50.80 $50.80 $50.50 $50.50 $45.31 14,730
2019-06-24 $50.77 $50.87 $50.74 $50.80 $45.58 30,763
2019-06-21 $51.65 $51.79 $51.52 $51.66 $45.55 22,215
2019-06-20 $51.84 $51.86 $51.61 $51.76 $45.63 34,773
2019-06-19 $51.17 $51.35 $51.09 $51.33 $45.25 19,571
2019-06-18 $50.85 $51.09 $50.83 $51.04 $45.00 23,079
2019-06-17 $50.43 $50.54 $50.37 $50.37 $44.41 17,582
2019-06-14 $50.52 $50.58 $50.39 $50.44 $44.47 19,003
2019-06-13 $50.91 $50.95 $50.74 $50.82 $44.81 23,036
2019-06-12 $50.99 $51.07 $50.79 $50.79 $44.78 23,799
2019-06-11 $51.31 $51.32 $51.14 $51.15 $45.10 21,814
2019-06-10 $50.94 $51.03 $50.85 $50.98 $44.95 17,443
2019-06-07 $50.72 $50.97 $50.69 $50.88 $44.86 63,946
2019-06-06 $50.29 $50.36 $50.19 $50.28 $44.33 57,659
2019-06-05 $50.24 $50.45 $50.02 $50.02 $44.10 20,142
2019-06-04 $49.90 $50.14 $49.79 $50.12 $44.19 24,974
2019-06-03 $49.32 $49.57 $49.29 $49.46 $43.61 66,677
2019-05-31 $49.01 $49.26 $49.00 $49.20 $43.38 23,432
2019-05-30 $49.51 $49.60 $49.46 $49.60 $43.73 48,930
2019-05-29 $49.44 $49.48 $49.28 $49.40 $43.55 24,359
2019-05-28 $50.10 $50.21 $49.74 $49.74 $43.85 21,404
2019-05-24 $50.16 $50.25 $50.02 $50.21 $44.27 22,005
2019-05-23 $49.64 $49.71 $49.50 $49.64 $43.76 33,714
2019-05-22 $50.13 $50.24 $50.08 $50.11 $44.18 12,121
2019-05-21 $50.27 $50.38 $50.17 $50.33 $44.37 185,451
2019-05-20 $50.01 $50.17 $49.94 $50.07 $44.14 34,693
2019-05-17 $50.12 $50.32 $50.09 $50.14 $44.21 32,400
2019-05-16 $50.24 $50.59 $50.24 $50.43 $44.46 54,612
2019-05-15 $49.56 $50.19 $49.56 $50.03 $44.11 181,618
2019-05-14 $49.80 $50.08 $49.75 $49.91 $44.00 30,370
2019-05-13 $49.63 $49.68 $49.37 $49.44 $43.59 52,397
2019-05-10 $50.21 $50.53 $49.96 $50.48 $44.51 32,020
2019-05-09 $49.95 $50.29 $49.84 $50.23 $44.29 26,549
2019-05-08 $50.46 $50.63 $50.44 $50.49 $44.51 14,155
2019-05-07 $50.87 $50.87 $50.30 $50.50 $44.52 34,897
2019-05-06 $50.74 $51.29 $50.74 $51.23 $45.17 25,552
2019-05-03 $51.53 $51.79 $51.52 $51.79 $45.66 30,339
2019-05-02 $51.42 $51.42 $51.21 $51.26 $45.19 33,792
2019-05-01 $51.81 $51.91 $51.35 $51.38 $45.30 33,448
2019-04-30 $51.66 $51.79 $51.54 $51.76 $45.63 43,257
2019-04-29 $51.45 $51.70 $51.45 $51.67 $45.55 19,708
2019-04-26 $51.42 $51.53 $51.37 $51.46 $45.37 50,426
2019-04-25 $51.15 $51.33 $51.15 $51.32 $45.25 33,914
2019-04-24 $51.51 $51.51 $51.29 $51.30 $45.23 24,292
2019-04-23 $51.70 $51.87 $51.67 $51.83 $45.70 33,755
2019-04-22 $51.71 $51.88 $51.71 $51.81 $45.68 18,906
2019-04-18 $51.88 $51.95 $51.77 $51.91 $45.77 31,417
2019-04-17 $52.03 $52.04 $51.87 $51.93 $45.78 32,350
2019-04-16 $51.94 $51.98 $51.83 $51.84 $45.70 24,336
2019-04-15 $51.82 $51.82 $51.68 $51.76 $45.63 37,541
2019-04-12 $51.73 $51.79 $51.67 $51.75 $45.63 19,866
2019-04-11 $51.50 $51.52 $51.32 $51.47 $45.38 25,314
2019-04-10 $51.41 $51.56 $51.36 $51.48 $45.39 24,138
2019-04-09 $51.48 $51.48 $51.30 $51.36 $45.28 29,921
2019-04-08 $51.62 $51.62 $51.55 $51.61 $45.50 15,494
2019-04-05 $51.52 $51.66 $51.47 $51.61 $45.50 24,523
2019-04-04 $51.45 $51.57 $51.45 $51.52 $45.42 26,901
2019-04-03 $51.54 $51.76 $51.53 $51.58 $45.48 36,400
2019-04-02 $51.11 $51.27 $51.05 $51.25 $45.18 35,270
2019-04-01 $51.02 $51.21 $51.00 $51.16 $45.11 61,508
2019-03-29 $50.61 $50.66 $50.48 $50.63 $44.64 55,487
2019-03-28 $50.42 $50.50 $50.25 $50.38 $44.42 36,029
2019-03-27 $50.62 $50.62 $50.25 $50.53 $44.55 26,429
2019-03-26 $50.60 $50.66 $50.42 $50.51 $44.53 69,025
2019-03-25 $50.61 $50.67 $50.42 $50.59 $44.35 36,576
2019-03-22 $50.93 $50.98 $50.54 $50.56 $44.32 25,310
2019-03-21 $51.30 $51.59 $51.30 $51.59 $45.22 28,759
2019-03-20 $51.48 $51.89 $51.31 $51.70 $45.32 21,541
2019-03-19 $51.92 $51.92 $51.56 $51.65 $45.28 33,538
2019-03-18 $51.44 $51.57 $51.36 $51.57 $45.21 46,320
2019-03-15 $51.13 $51.31 $51.10 $51.25 $44.93 47,495
2019-03-14 $50.80 $50.84 $50.71 $50.78 $44.51 17,346
2019-03-13 $50.58 $50.79 $50.51 $50.78 $44.51 43,814
2019-03-12 $50.32 $50.42 $50.27 $50.30 $44.09 55,300
2019-03-11 $49.96 $50.32 $49.96 $50.32 $44.11 24,488
2019-03-08 $49.68 $49.92 $49.66 $49.92 $43.76 31,692
2019-03-07 $50.36 $50.36 $49.94 $49.96 $43.80 29,739
2019-03-06 $50.76 $50.76 $50.56 $50.56 $44.32 40,987
2019-03-05 $50.61 $50.82 $50.61 $50.75 $44.49 53,954
2019-03-04 $50.82 $50.83 $50.43 $50.59 $44.35 64,684
2019-03-01 $50.88 $50.93 $50.69 $50.79 $44.52 52,811
2019-02-28 $50.67 $50.73 $50.60 $50.60 $44.36 16,979
2019-02-27 $50.74 $50.79 $50.62 $50.64 $44.39 24,731
2019-02-26 $50.69 $50.92 $50.63 $50.84 $44.57 22,651
2019-02-25 $50.73 $50.74 $50.50 $50.59 $44.35 30,051
2019-02-22 $50.46 $50.53 $50.40 $50.43 $44.21 71,357
2019-02-21 $50.43 $50.43 $50.18 $50.33 $44.12 25,386
2019-02-20 $50.31 $50.64 $50.31 $50.50 $44.27 23,387
2019-02-19 $49.98 $50.39 $49.95 $50.32 $44.11 20,412
2019-02-15 $49.87 $50.10 $49.80 $50.10 $43.92 46,700
2019-02-14 $49.42 $49.60 $49.30 $49.45 $43.35 29,150
2019-02-13 $49.53 $49.65 $49.41 $49.46 $43.36 53,255
2019-02-12 $49.28 $49.42 $49.26 $49.40 $43.30 47,816
2019-02-11 $48.98 $49.03 $48.79 $48.88 $42.85 27,814
2019-02-08 $48.96 $49.03 $48.76 $49.00 $42.95 53,546
2019-02-07 $49.43 $49.50 $49.09 $49.26 $43.18 61,572
2019-02-06 $49.97 $49.98 $49.74 $49.81 $43.66 35,957
2019-02-05 $50.01 $50.13 $49.91 $50.12 $43.94 49,105
2019-02-04 $49.41 $49.66 $49.31 $49.64 $43.52 63,645
2019-02-01 $49.44 $49.62 $49.40 $49.52 $43.41 245,155
2019-01-31 $49.45 $49.60 $49.33 $49.47 $43.37 73,373
2019-01-30 $49.23 $49.74 $49.12 $49.51 $43.40 79,213
2019-01-29 $49.14 $49.26 $49.01 $49.03 $42.98 169,090
2019-01-28 $48.80 $48.95 $48.73 $48.89 $42.86 242,800
2019-01-25 $49.06 $49.21 $49.01 $49.04 $42.99 116,227
2019-01-24 $48.63 $48.78 $48.51 $48.71 $42.70 64,309
2019-01-23 $48.77 $48.79 $48.53 $48.70 $42.69 76,905
2019-01-22 $48.65 $48.67 $48.27 $48.35 $42.38 207,767
2019-01-18 $49.08 $49.18 $48.97 $49.10 $43.04 115,141
2019-01-17 $48.20 $48.76 $48.20 $48.62 $42.62 88,078
2019-01-16 $48.42 $48.56 $48.40 $48.44 $42.46 43,622
2019-01-15 $48.24 $48.50 $48.14 $48.32 $42.36 25,716
2019-01-14 $48.08 $48.33 $48.08 $48.18 $42.24 43,581
2019-01-11 $48.36 $48.50 $48.27 $48.37 $42.40 96,812
2019-01-10 $48.34 $48.71 $48.34 $48.65 $42.65 28,598
2019-01-09 $48.38 $48.57 $48.29 $48.43 $42.45 103,521
2019-01-08 $48.18 $48.18 $47.94 $48.02 $42.09 96,424
2019-01-07 $47.73 $48.02 $47.59 $47.79 $41.89 113,261
2019-01-04 $47.14 $47.84 $47.11 $47.78 $41.88 118,660
2019-01-03 $46.51 $46.60 $46.24 $46.37 $40.65 91,256
2019-01-02 $45.99 $46.61 $45.99 $46.61 $40.86 78,388
2018-12-31 $46.83 $46.83 $46.40 $46.60 $40.85 734,744
2018-12-28 $46.67 $46.76 $46.37 $46.51 $40.77 374,398
2018-12-27 $45.51 $46.32 $45.20 $46.22 $40.52 1,153,831
2018-12-26 $45.28 $46.34 $45.04 $46.25 $40.54 146,381
2018-12-24 $45.67 $45.78 $44.98 $44.98 $39.43 340,618
2018-12-21 $46.49 $46.71 $45.90 $45.97 $40.01 197,219
2018-12-20 $47.05 $47.18 $46.65 $46.82 $40.75 317,651
2018-12-19 $47.53 $47.87 $46.85 $46.97 $40.88 198,096
2018-12-18 $47.56 $47.67 $47.20 $47.37 $41.23 172,365
2018-12-17 $47.65 $47.71 $47.12 $47.26 $41.13 438,088
2018-12-14 $47.76 $47.98 $47.65 $47.65 $41.47 50,415
2018-12-13 $48.39 $48.50 $48.22 $48.32 $42.05 146,614
2018-12-12 $48.32 $48.59 $48.29 $48.31 $42.04 65,244
2018-12-11 $48.01 $48.01 $47.36 $47.68 $41.50 103,415
2018-12-10 $47.79 $47.83 $47.18 $47.65 $41.47 153,921
2018-12-07 $48.50 $48.71 $47.89 $48.00 $41.77 80,689
2018-12-06 $48.09 $48.53 $47.68 $48.51 $42.22 189,004
2018-12-04 $49.88 $49.88 $48.83 $48.86 $42.52 109,839
2018-12-03 $50.09 $50.09 $49.80 $49.94 $43.46 69,795
2018-11-30 $49.39 $49.55 $49.31 $49.53 $43.11 88,580
2018-11-29 $49.58 $49.76 $49.45 $49.66 $43.22 142,868
2018-11-28 $49.21 $49.99 $49.03 $49.90 $43.43 238,966
2018-11-27 $49.13 $49.25 $48.97 $49.25 $42.86 53,871
2018-11-26 $49.20 $49.39 $49.18 $49.37 $42.97 75,474
2018-11-23 $48.62 $48.76 $48.62 $48.64 $42.33 40,430
2018-11-21 $48.91 $49.18 $48.87 $49.02 $42.66 73,026
2018-11-20 $48.69 $48.74 $48.33 $48.45 $42.17 129,168
2018-11-19 $49.59 $49.59 $49.10 $49.25 $42.86 68,006
2018-11-16 $49.28 $49.68 $49.27 $49.68 $43.24 42,075
2018-11-15 $49.04 $49.61 $48.86 $49.43 $43.02 37,690
2018-11-14 $49.63 $49.69 $49.16 $49.42 $43.01 53,517
2018-11-13 $49.29 $49.72 $49.20 $49.41 $43.00 49,637
2018-11-12 $49.64 $49.64 $49.11 $49.11 $42.74 80,299
2018-11-09 $49.93 $50.07 $49.73 $50.00 $43.51 34,444
2018-11-08 $50.52 $50.66 $50.07 $50.14 $43.64 29,756
2018-11-07 $50.56 $50.68 $50.40 $50.68 $44.11 40,345
2018-11-06 $49.92 $50.11 $49.85 $50.05 $43.56 42,757
2018-11-05 $49.91 $50.00 $49.71 $49.92 $43.45 33,128
2018-11-02 $50.17 $50.20 $49.50 $49.82 $43.36 54,667
2018-11-01 $49.58 $49.87 $49.54 $49.75 $43.30 38,581
2018-10-31 $49.22 $49.38 $49.14 $49.25 $42.86 173,318
2018-10-30 $48.50 $48.86 $48.45 $48.82 $42.49 104,783
2018-10-29 $48.99 $49.05 $48.12 $48.39 $42.11 50,295
2018-10-26 $48.19 $48.75 $47.94 $48.47 $42.18 57,078
2018-10-25 $48.59 $49.05 $48.57 $48.77 $42.44 42,192
2018-10-24 $49.28 $49.28 $48.28 $48.28 $42.02 68,583
2018-10-23 $49.30 $49.79 $49.05 $49.63 $43.19 42,271
2018-10-22 $50.22 $50.26 $49.90 $50.02 $43.53 26,697
2018-10-19 $50.24 $50.58 $50.22 $50.36 $43.83 76,143
2018-10-18 $50.57 $50.64 $49.88 $50.01 $43.52 38,299
2018-10-17 $50.83 $50.84 $50.51 $50.70 $44.12 38,543
2018-10-16 $50.80 $51.09 $50.78 $51.01 $44.39 28,478
2018-10-15 $50.20 $50.52 $50.17 $50.26 $43.74 56,252
2018-10-12 $50.60 $50.60 $49.83 $50.30 $43.78 187,220
2018-10-11 $50.81 $50.92 $49.94 $50.23 $43.71 40,552
2018-10-10 $51.79 $51.79 $50.84 $50.90 $44.30 48,928
2018-10-09 $51.45 $51.88 $51.37 $51.84 $45.12 27,547
2018-10-08 $51.59 $51.91 $51.48 $51.85 $45.12 23,988
2018-10-05 $52.30 $52.37 $51.93 $52.21 $45.44 25,455
2018-10-04 $52.64 $52.64 $52.17 $52.42 $45.62 20,684
2018-10-03 $53.10 $53.11 $52.86 $52.86 $46.00 17,136
2018-10-02 $52.88 $52.98 $52.75 $52.85 $45.99 39,023
2018-10-01 $53.38 $53.38 $53.19 $53.25 $46.34 23,967
2018-09-28 $53.20 $53.39 $53.08 $53.13 $46.24 40,470
2018-09-27 $53.75 $53.92 $53.61 $53.69 $46.73 26,527
2018-09-26 $53.67 $54.08 $53.67 $53.81 $46.83 28,844
2018-09-25 $53.90 $53.94 $53.71 $53.77 $46.80 36,050
2018-09-24 $54.01 $54.01 $53.76 $53.76 $46.53 25,795
2018-09-21 $54.07 $54.18 $53.98 $54.01 $46.75 68,814
2018-09-20 $53.94 $54.14 $53.80 $54.03 $46.76 69,964
2018-09-19 $53.24 $53.47 $53.24 $53.42 $46.23 25,169
2018-09-18 $53.06 $53.28 $53.06 $53.22 $46.06 24,064
2018-09-17 $52.85 $52.97 $52.68 $52.75 $45.65 28,773
2018-09-14 $52.63 $52.71 $52.40 $52.59 $45.52 52,233
2018-09-13 $52.72 $52.72 $52.49 $52.57 $45.50 23,465
2018-09-12 $52.05 $52.40 $52.05 $52.30 $45.27 43,344
2018-09-11 $51.62 $51.95 $51.62 $51.92 $44.94 17,344
2018-09-10 $51.99 $51.99 $51.86 $51.87 $44.89 13,008
2018-09-07 $51.50 $51.72 $51.45 $51.59 $44.65 24,981
2018-09-06 $52.01 $52.16 $51.73 $52.01 $45.01 25,651
2018-09-05 $52.20 $52.21 $51.94 $52.03 $45.03 39,989
2018-09-04 $52.23 $52.42 $52.21 $52.38 $45.33 19,498
2018-08-31 $52.98 $53.06 $52.63 $52.84 $45.73 18,001
2018-08-30 $53.37 $53.43 $53.17 $53.29 $46.12 46,258
2018-08-29 $53.52 $53.87 $53.47 $53.79 $46.56 46,093
2018-08-28 $53.76 $53.82 $53.48 $53.52 $46.32 37,268
2018-08-27 $53.31 $53.65 $53.31 $53.59 $46.38 65,884
2018-08-24 $52.93 $53.10 $52.92 $52.96 $45.84 80,382
2018-08-23 $52.79 $52.88 $52.64 $52.68 $45.59 33,421
2018-08-22 $53.08 $53.11 $53.00 $53.10 $45.96 22,073
2018-08-21 $52.91 $53.09 $52.78 $52.92 $45.80 33,055
2018-08-20 $52.43 $52.63 $52.43 $52.61 $45.53 102,094
2018-08-17 $51.93 $52.39 $51.93 $52.34 $45.30 83,846
2018-08-16 $51.95 $52.19 $51.95 $52.00 $45.01 21,996
2018-08-15 $51.64 $51.74 $51.32 $51.62 $44.68 32,243
2018-08-14 $52.41 $52.42 $52.23 $52.38 $45.33 28,690
2018-08-13 $52.50 $52.62 $52.25 $52.38 $45.33 33,597
2018-08-10 $52.69 $52.69 $52.44 $52.59 $45.52 19,245
2018-08-09 $53.82 $53.83 $53.55 $53.55 $46.35 14,963
2018-08-08 $53.71 $53.90 $53.57 $53.85 $46.61 71,134
2018-08-07 $53.84 $53.89 $53.70 $53.82 $46.58 33,088
2018-08-06 $53.26 $53.47 $53.21 $53.38 $46.20 19,969
2018-08-03 $53.33 $53.59 $53.33 $53.55 $46.35 48,462
2018-08-02 $53.43 $53.56 $53.29 $53.50 $46.30 37,213
2018-08-01 $54.04 $54.13 $53.83 $53.90 $46.65 26,267
2018-07-31 $54.42 $54.50 $54.25 $54.27 $46.97 41,823
2018-07-30 $54.30 $54.42 $54.21 $54.24 $46.94 24,935
2018-07-27 $54.13 $54.27 $53.96 $54.07 $46.80 44,137
2018-07-26 $53.94 $54.05 $53.84 $53.85 $46.61 18,719
2018-07-25 $53.76 $54.25 $53.67 $54.23 $46.94 60,847
2018-07-24 $53.82 $54.02 $53.69 $53.74 $46.51 32,018
2018-07-23 $53.47 $53.51 $53.37 $53.43 $46.24 15,829
2018-07-20 $53.25 $53.53 $53.25 $53.51 $46.31 16,201
2018-07-19 $52.97 $53.24 $52.94 $53.17 $46.02 18,663
2018-07-18 $53.19 $53.38 $53.10 $53.31 $46.14 24,594
2018-07-17 $53.05 $53.34 $53.05 $53.24 $46.08 26,637
2018-07-16 $53.20 $53.26 $53.11 $53.24 $46.08 21,350
2018-07-13 $53.08 $53.19 $53.00 $53.19 $46.04 13,809
2018-07-12 $53.11 $53.24 $52.98 $53.19 $46.04 24,382
2018-07-11 $53.15 $53.24 $52.72 $52.81 $45.71 30,758
2018-07-10 $53.73 $53.83 $53.67 $53.83 $46.59 27,158
2018-07-09 $53.71 $53.76 $53.59 $53.72 $46.49 15,876
2018-07-06 $53.11 $53.42 $53.10 $53.34 $46.17 34,016
2018-07-05 $53.06 $53.15 $52.92 $53.11 $45.97 47,531
2018-07-03 $52.71 $52.73 $52.42 $52.42 $45.37 20,072
2018-07-02 $52.05 $52.31 $52.03 $52.31 $45.27 20,922
2018-06-29 $52.80 $52.99 $52.72 $52.75 $45.65 46,802
2018-06-28 $52.19 $52.46 $52.08 $52.44 $45.39 58,423
2018-06-27 $52.71 $52.91 $52.14 $52.14 $45.13 53,152
2018-06-26 $52.73 $52.79 $52.48 $52.68 $45.59 42,868
2018-06-25 $52.92 $52.92 $52.44 $52.64 $45.56 35,385
2018-06-22 $54.31 $54.45 $54.13 $54.29 $46.11 32,539
2018-06-21 $53.84 $53.84 $53.60 $53.68 $45.59 19,384
2018-06-20 $54.19 $54.19 $53.96 $54.01 $45.87 33,000
2018-06-19 $53.82 $54.09 $53.73 $54.09 $45.94 30,296
2018-06-18 $54.24 $54.49 $54.21 $54.39 $46.19 18,228
2018-06-15 $54.95 $54.95 $54.64 $54.81 $46.55 25,609
2018-06-14 $55.34 $55.42 $55.16 $55.17 $46.86 47,854
2018-06-13 $55.43 $55.45 $55.15 $55.27 $46.94 23,409
2018-06-12 $55.57 $55.57 $55.22 $55.27 $46.94 30,141
2018-06-11 $55.49 $55.74 $55.41 $55.69 $47.30 30,324
2018-06-08 $55.20 $55.30 $55.07 $55.22 $46.90 21,802
2018-06-07 $55.52 $55.55 $55.19 $55.27 $46.94 10,911
2018-06-06 $55.19 $55.48 $55.11 $55.48 $47.12 64,514
2018-06-05 $55.16 $55.16 $54.90 $55.05 $46.75 33,763
2018-06-04 $55.35 $55.36 $55.09 $55.18 $46.86 23,391
2018-06-01 $54.94 $54.98 $54.75 $54.88 $46.61 33,850
2018-05-31 $54.59 $54.62 $54.24 $54.56 $46.34 21,265
2018-05-30 $54.48 $54.84 $54.26 $54.79 $46.53 25,079
2018-05-29 $54.23 $54.34 $53.70 $53.90 $45.78 20,160
2018-05-25 $55.06 $55.14 $54.94 $55.12 $46.81 63,085
2018-05-24 $55.63 $55.63 $55.28 $55.52 $47.15 20,864
2018-05-23 $55.63 $55.74 $55.45 $55.72 $47.32 22,362
2018-05-22 $56.51 $56.56 $56.28 $56.32 $47.83 33,621
2018-05-21 $56.41 $56.46 $56.35 $56.42 $47.92 26,248
2018-05-18 $56.20 $56.23 $56.08 $56.13 $47.67 17,889
2018-05-17 $56.23 $56.44 $56.13 $56.30 $47.82 13,577
2018-05-16 $56.15 $56.31 $56.08 $56.21 $47.74 31,773
2018-05-15 $56.19 $56.34 $56.06 $56.18 $47.71 33,680
2018-05-14 $56.72 $56.74 $56.54 $56.54 $48.02 17,347
2018-05-11 $56.64 $56.70 $56.36 $56.48 $47.97 146,217
2018-05-10 $56.37 $56.52 $56.27 $56.49 $47.98 26,069
2018-05-09 $56.07 $56.29 $56.07 $56.28 $47.80 23,855
2018-05-08 $55.93 $56.08 $55.85 $55.97 $47.54 152,788
2018-05-07 $56.15 $56.30 $56.10 $56.16 $47.70 24,161
2018-05-04 $55.70 $56.21 $55.62 $56.20 $47.73 29,835
2018-05-03 $56.01 $56.12 $55.61 $56.08 $47.63 21,232
2018-05-02 $56.16 $56.21 $55.86 $55.89 $47.47 23,196
2018-05-01 $56.13 $56.13 $55.65 $55.93 $47.50 28,988
2018-04-30 $56.20 $56.34 $56.07 $56.09 $47.64 10,411
2018-04-27 $56.18 $56.32 $56.08 $56.29 $47.81 34,579
2018-04-26 $56.07 $56.24 $55.97 $56.24 $47.76 37,379
2018-04-25 $55.75 $55.96 $55.62 $55.90 $47.48 30,901
2018-04-24 $56.27 $56.27 $55.82 $55.96 $47.53 41,990
2018-04-23 $56.17 $56.21 $56.02 $56.17 $47.71 24,115
2018-04-20 $56.16 $56.25 $56.05 $56.14 $47.68 30,126
2018-04-19 $56.52 $56.58 $56.23 $56.41 $47.91 17,202
2018-04-18 $56.42 $56.56 $56.40 $56.51 $47.99 31,433
2018-04-17 $56.13 $56.37 $56.08 $56.30 $47.82 35,224
2018-04-16 $56.07 $56.08 $55.91 $56.02 $47.58 27,270
2018-04-13 $56.06 $56.06 $55.77 $55.90 $47.48 37,386
2018-04-12 $55.78 $55.95 $55.77 $55.84 $47.42 18,119
2018-04-11 $55.75 $55.96 $55.67 $55.70 $47.31 18,113
2018-04-10 $55.80 $55.97 $55.73 $55.89 $47.47 27,337
2018-04-09 $55.33 $55.61 $55.21 $55.29 $46.96 35,212
2018-04-06 $55.08 $55.27 $54.67 $54.79 $46.53 34,490
2018-04-05 $55.02 $55.25 $54.98 $55.17 $46.86 31,017
2018-04-04 $53.97 $54.76 $53.97 $54.76 $46.51 55,446
2018-04-03 $54.48 $54.65 $54.25 $54.55 $46.33 47,875
2018-04-02 $54.68 $54.71 $53.82 $54.11 $45.96 42,909
2018-03-29 $54.70 $54.99 $54.61 $54.86 $46.59 55,872
2018-03-28 $54.45 $54.77 $54.23 $54.49 $46.28 41,434
2018-03-27 $54.63 $54.73 $53.95 $54.08 $45.93 39,362
2018-03-26 $54.38 $54.51 $53.87 $54.50 $46.29 45,357
2018-03-23 $54.28 $54.40 $53.64 $53.68 $45.59 143,302
2018-03-22 $54.46 $54.55 $54.07 $54.09 $45.94 25,112
2018-03-21 $54.94 $55.27 $54.87 $55.04 $46.75 24,758
2018-03-20 $54.89 $55.09 $54.88 $55.00 $46.71 28,886
2018-03-19 $55.32 $55.32 $54.91 $55.08 $46.63 21,448
2018-03-16 $55.47 $55.60 $55.46 $55.47 $46.96 13,187
2018-03-15 $55.55 $55.75 $55.42 $55.52 $47.01 30,004
2018-03-14 $55.84 $55.87 $55.44 $55.56 $47.04 26,018
2018-03-13 $56.00 $56.08 $55.43 $55.50 $46.99 26,290
2018-03-12 $55.79 $55.88 $55.74 $55.85 $47.29 32,911
2018-03-09 $55.46 $55.74 $55.46 $55.74 $47.19 22,396
2018-03-08 $55.51 $55.57 $55.28 $55.31 $46.83 25,350
2018-03-07 $55.16 $55.44 $55.02 $55.36 $46.87 23,791
2018-03-06 $55.43 $55.46 $55.19 $55.34 $46.85 24,224
2018-03-05 $54.46 $55.13 $54.45 $55.10 $46.65 32,792
2018-03-02 $54.43 $54.80 $54.31 $54.80 $46.40 34,024
2018-03-01 $55.10 $55.28 $54.41 $54.70 $46.31 30,997
2018-02-28 $56.00 $56.03 $55.35 $55.36 $46.87 32,296
2018-02-27 $56.37 $56.37 $55.84 $55.84 $47.28 27,916
2018-02-26 $56.61 $56.77 $56.40 $56.69 $48.00 105,971
2018-02-23 $56.21 $56.45 $56.13 $56.40 $47.75 42,363
2018-02-22 $55.97 $56.19 $55.83 $55.92 $47.35 27,971
2018-02-21 $56.03 $56.41 $55.71 $55.71 $47.17 26,206
2018-02-20 $56.11 $56.31 $55.86 $55.93 $47.35 45,429
2018-02-16 $56.32 $56.70 $56.31 $56.38 $47.73 29,221
2018-02-15 $56.28 $56.32 $55.84 $56.25 $47.62 38,203
2018-02-14 $54.72 $55.95 $54.72 $55.95 $47.37 41,937
2018-02-13 $54.81 $55.08 $54.79 $54.96 $46.53 30,420
2018-02-12 $54.79 $55.22 $54.72 $55.19 $46.73 37,792
2018-02-09 $54.55 $54.68 $53.27 $54.49 $46.13 107,863
2018-02-08 $55.58 $55.58 $54.26 $54.30 $45.97 76,691
2018-02-07 $55.68 $56.05 $55.45 $55.54 $47.02 140,352
2018-02-06 $55.27 $56.48 $55.23 $56.29 $47.66 91,274
2018-02-05 $56.95 $57.05 $55.01 $55.33 $46.85 84,625
2018-02-02 $58.17 $58.19 $57.51 $57.51 $48.69 122,282
2018-02-01 $58.43 $58.76 $58.43 $58.65 $49.66 58,456
2018-01-31 $58.78 $58.79 $58.48 $58.52 $49.55 43,981
2018-01-30 $58.81 $58.87 $58.55 $58.66 $49.66 46,809
2018-01-29 $59.11 $59.16 $58.94 $59.05 $50.00 34,253
2018-01-26 $59.41 $59.63 $59.29 $59.63 $50.49 73,589
2018-01-25 $59.57 $59.57 $59.00 $59.07 $50.01 58,452
2018-01-24 $59.44 $59.50 $59.06 $59.25 $50.16 51,400
2018-01-23 $58.93 $59.06 $58.84 $59.06 $50.00 47,393
2018-01-22 $58.60 $58.93 $58.60 $58.87 $49.84 63,633
2018-01-19 $58.50 $58.57 $58.37 $58.48 $49.51 74,473
2018-01-18 $58.31 $58.41 $58.22 $58.31 $49.37 121,675
2018-01-17 $58.25 $58.62 $58.18 $58.42 $49.46 70,198
2018-01-16 $58.33 $58.37 $58.09 $58.12 $49.21 73,703
2018-01-12 $57.84 $58.21 $57.84 $58.21 $49.28 170,625
2018-01-11 $57.39 $57.59 $57.33 $57.58 $48.75 131,806
2018-01-10 $57.21 $57.29 $57.11 $57.26 $48.48 174,846
2018-01-09 $57.09 $57.17 $56.94 $57.14 $48.38 51,182
2018-01-08 $57.06 $57.12 $57.00 $57.12 $48.36 47,609
2018-01-05 $57.22 $57.33 $57.14 $57.19 $48.42 291,665
2018-01-04 $56.93 $57.09 $56.90 $57.04 $48.29 84,581
2018-01-03 $56.25 $56.50 $56.23 $56.48 $47.82 39,545
2018-01-02 $56.03 $56.24 $55.93 $56.24 $47.62 67,313
2017-12-29 $56.01 $56.02 $55.78 $55.78 $47.23 47,751
2017-12-28 $55.87 $55.92 $55.76 $55.83 $47.27 36,069
2017-12-27 $55.67 $55.75 $55.61 $55.74 $47.19 74,005
2017-12-26 $55.47 $55.62 $55.43 $55.52 $47.01 46,032
2017-12-22 $55.69 $55.88 $55.66 $55.85 $47.01 51,043
2017-12-21 $55.57 $55.86 $55.56 $55.76 $46.93 38,416
2017-12-20 $55.67 $55.70 $55.47 $55.47 $46.69 43,459
2017-12-19 $55.75 $55.75 $55.50 $55.69 $46.88 285,840
2017-12-18 $55.67 $55.83 $55.63 $55.67 $46.86 38,672
2017-12-15 $55.16 $55.29 $55.04 $55.10 $46.38 28,378
2017-12-14 $55.46 $55.47 $55.16 $55.16 $46.43 37,708
2017-12-13 $55.42 $55.59 $55.35 $55.46 $46.68 35,814
2017-12-12 $55.21 $55.39 $55.21 $55.32 $46.56 28,763
2017-12-11 $55.15 $55.25 $55.15 $55.20 $46.46 26,478
2017-12-08 $55.07 $55.16 $55.00 $55.12 $46.40 28,434
2017-12-07 $54.78 $54.97 $54.76 $54.88 $46.19 38,555
2017-12-06 $54.77 $54.91 $54.73 $54.82 $46.15 25,093
2017-12-05 $55.12 $55.23 $54.93 $54.98 $46.28 21,531
2017-12-04 $55.35 $55.36 $55.07 $55.07 $46.35 31,375
2017-12-01 $55.19 $55.33 $55.11 $55.29 $46.54 27,767
2017-11-30 $55.59 $55.66 $55.40 $55.44 $46.67 36,652
2017-11-29 $55.52 $55.59 $55.21 $55.23 $46.49 68,285
2017-11-28 $55.32 $55.47 $55.20 $55.44 $46.67 42,858
2017-11-27 $55.36 $55.36 $55.08 $55.15 $46.42 38,806
2017-11-24 $55.38 $55.45 $55.31 $55.34 $46.58 12,882
2017-11-22 $54.99 $54.99 $54.81 $54.94 $46.24 20,998
2017-11-21 $54.68 $54.81 $54.67 $54.71 $46.05 43,047
2017-11-20 $54.43 $54.54 $54.34 $54.36 $45.76 27,363
2017-11-17 $54.32 $54.42 $54.21 $54.37 $45.76 54,500
2017-11-16 $54.38 $54.57 $54.35 $54.56 $45.92 34,077
2017-11-15 $54.06 $54.27 $54.00 $54.20 $45.62 29,442
2017-11-14 $54.31 $54.48 $54.25 $54.38 $45.77 50,741
2017-11-13 $54.17 $54.47 $54.15 $54.46 $45.84 36,547
2017-11-10 $54.73 $54.76 $54.60 $54.69 $46.03 17,197
2017-11-09 $54.73 $54.89 $54.57 $54.87 $46.19 46,597
2017-11-08 $55.00 $55.17 $54.96 $55.12 $46.40 28,212
2017-11-07 $55.00 $55.04 $54.80 $54.92 $46.23 24,468
2017-11-06 $54.94 $55.18 $54.87 $55.17 $46.44 83,992
2017-11-03 $55.10 $55.10 $54.92 $55.04 $46.33 25,335
2017-11-02 $55.04 $55.16 $55.01 $55.13 $46.40 37,644
2017-11-01 $55.18 $55.23 $54.98 $55.04 $46.32 23,709
2017-10-31 $54.94 $55.03 $54.81 $54.97 $46.27 47,777
2017-10-30 $54.58 $54.78 $54.58 $54.71 $46.05 29,842
2017-10-27 $54.49 $54.62 $54.39 $54.60 $45.96 46,322
2017-10-26 $54.87 $54.87 $54.45 $54.48 $45.86 290,062
2017-10-25 $54.92 $54.92 $54.50 $54.74 $46.08 37,471
2017-10-24 $54.89 $55.01 $54.86 $54.89 $46.20 35,465
2017-10-23 $54.94 $55.00 $54.80 $54.82 $46.14 31,032
2017-10-20 $55.03 $55.06 $54.96 $55.01 $46.30 16,229
2017-10-19 $54.90 $55.08 $54.90 $55.05 $46.34 27,940
2017-10-18 $55.08 $55.15 $55.01 $55.12 $46.40 55,439
2017-10-17 $54.96 $55.04 $54.87 $55.00 $46.29 31,428
2017-10-16 $55.12 $55.16 $55.04 $55.11 $46.39 23,604
2017-10-13 $55.18 $55.20 $55.08 $55.11 $46.39 45,779
2017-10-12 $54.94 $55.02 $54.83 $54.95 $46.25 49,285
2017-10-11 $54.83 $55.02 $54.83 $55.01 $46.30 66,405
2017-10-10 $54.66 $54.86 $54.61 $54.83 $46.15 29,291
2017-10-09 $54.36 $54.44 $54.31 $54.36 $45.76 28,601
2017-10-06 $54.12 $54.32 $54.09 $54.32 $45.72 24,840
2017-10-05 $54.33 $54.41 $54.28 $54.36 $45.76 21,382
2017-10-04 $54.39 $54.42 $54.29 $54.37 $45.76 21,544
2017-10-03 $54.41 $54.52 $54.40 $54.52 $45.89 27,788
2017-10-02 $54.32 $54.43 $54.28 $54.41 $45.80 40,219
2017-09-29 $54.29 $54.53 $54.21 $54.46 $45.84 47,463
2017-09-28 $53.97 $54.20 $53.97 $54.13 $45.56 35,532
2017-09-27 $53.91 $54.10 $53.81 $54.02 $45.47 32,057
2017-09-26 $54.06 $54.06 $53.81 $53.99 $45.44 20,063
2017-09-25 $54.52 $54.60 $54.29 $54.41 $45.54 19,492
2017-09-22 $54.71 $54.77 $54.58 $54.65 $45.74 24,665
2017-09-21 $54.49 $54.64 $54.47 $54.55 $45.66 37,380
2017-09-20 $54.69 $54.91 $54.44 $54.59 $45.69 48,418
2017-09-19 $54.67 $54.70 $54.58 $54.70 $45.78 26,208
2017-09-18 $54.47 $54.56 $54.30 $54.40 $45.53 22,865
2017-09-15 $54.27 $54.37 $54.24 $54.37 $45.51 49,734
2017-09-14 $54.11 $54.34 $54.05 $54.34 $45.48 35,155
2017-09-13 $54.35 $54.35 $54.09 $54.13 $45.31 31,113
2017-09-12 $54.36 $54.44 $54.36 $54.42 $45.55 21,280
2017-09-11 $54.08 $54.36 $54.08 $54.27 $45.42 39,889
2017-09-08 $53.92 $53.98 $53.81 $53.90 $45.11 39,816
2017-09-07 $53.88 $53.88 $53.69 $53.85 $45.07 20,156
2017-09-06 $53.37 $53.50 $53.26 $53.44 $44.73 47,533
2017-09-05 $53.36 $53.39 $52.99 $53.12 $44.46 21,545
2017-09-01 $53.61 $53.61 $53.40 $53.41 $44.70 18,049
2017-08-31 $53.19 $53.41 $53.13 $53.33 $44.64 25,657
2017-08-30 $53.02 $53.08 $52.93 $53.03 $44.39 28,629
2017-08-29 $53.00 $53.23 $53.00 $53.09 $44.44 36,629
2017-08-28 $53.41 $53.41 $53.23 $53.29 $44.60 29,802
2017-08-25 $53.08 $53.41 $53.08 $53.31 $44.62 75,644
2017-08-24 $53.16 $53.16 $52.94 $52.94 $44.31 23,971
2017-08-23 $52.95 $53.10 $52.89 $53.08 $44.43 36,491
2017-08-22 $52.95 $53.10 $52.95 $53.05 $44.40 40,300
2017-08-21 $52.83 $52.94 $52.77 $52.89 $44.27 38,154
2017-08-18 $52.76 $52.97 $52.70 $52.88 $44.26 35,226
2017-08-17 $53.11 $53.16 $52.66 $52.69 $44.10 106,152
2017-08-16 $53.17 $53.35 $53.17 $53.32 $44.63 34,464
2017-08-15 $53.02 $53.08 $52.86 $53.01 $44.37 40,772
2017-08-14 $53.10 $53.27 $53.10 $53.16 $44.49 38,703
2017-08-11 $52.85 $52.96 $52.73 $52.91 $44.29 33,166
2017-08-10 $53.28 $53.28 $52.87 $52.92 $44.29 33,771
2017-08-09 $53.36 $53.58 $53.29 $53.51 $44.79 41,113
2017-08-08 $53.83 $53.84 $53.60 $53.60 $44.86 46,981
2017-08-07 $53.76 $53.84 $53.73 $53.83 $45.05 33,465
2017-08-04 $53.84 $53.85 $53.65 $53.85 $45.07 33,069
2017-08-03 $53.78 $53.88 $53.70 $53.79 $45.02 43,693
2017-08-02 $53.75 $53.86 $53.64 $53.81 $45.04 61,847
2017-08-01 $53.83 $53.86 $53.69 $53.74 $44.98 40,593
2017-07-31 $53.38 $53.47 $53.25 $53.43 $44.72 50,233
2017-07-28 $53.08 $53.28 $53.03 $53.28 $44.60 38,693
2017-07-27 $53.34 $53.40 $52.99 $53.14 $44.48 25,517
2017-07-26 $53.11 $53.38 $53.03 $53.32 $44.63 58,871
2017-07-25 $53.15 $53.15 $52.93 $52.96 $44.33 36,784
2017-07-24 $52.85 $52.93 $52.65 $52.90 $44.28 46,890
2017-07-21 $53.01 $53.04 $52.74 $53.04 $44.39 37,721
2017-07-20 $53.10 $53.27 $53.08 $53.20 $44.53 25,401
2017-07-19 $52.85 $53.02 $52.81 $52.97 $44.34 28,878
2017-07-18 $52.69 $52.79 $52.66 $52.79 $44.19 23,097
2017-07-17 $52.71 $52.80 $52.65 $52.74 $44.14 34,664
2017-07-14 $52.61 $52.83 $52.50 $52.79 $44.19 37,050
2017-07-13 $52.31 $52.46 $52.26 $52.39 $43.85 32,383
2017-07-12 $52.19 $52.30 $52.15 $52.24 $43.72 19,593
2017-07-11 $51.62 $51.84 $51.53 $51.79 $43.35 40,948
2017-07-10 $51.55 $51.75 $51.55 $51.72 $43.29 39,734
2017-07-07 $51.47 $51.73 $51.45 $51.71 $43.28 76,709
2017-07-06 $51.60 $51.77 $51.50 $51.55 $43.15 39,138
2017-07-05 $51.70 $51.85 $51.64 $51.84 $43.39 49,086
2017-07-03 $51.94 $51.98 $51.87 $51.91 $43.45 23,123
2017-06-30 $51.99 $52.00 $51.63 $51.90 $43.44 99,668
2017-06-29 $52.17 $52.17 $51.70 $51.81 $43.36 46,520
2017-06-28 $52.04 $52.37 $52.01 $52.30 $43.78 132,109
2017-06-27 $51.81 $51.94 $51.73 $51.78 $43.34 19,277
2017-06-26 $52.08 $52.08 $51.73 $51.79 $43.35 34,759
2017-06-23 $52.36 $52.54 $52.29 $52.50 $43.26 44,030
2017-06-22 $52.32 $52.44 $52.30 $52.35 $43.13 103,562
2017-06-21 $52.31 $52.39 $52.28 $52.39 $43.17 35,913
2017-06-20 $52.66 $52.67 $52.30 $52.42 $43.19 33,898
2017-06-19 $52.88 $53.00 $52.86 $52.95 $43.63 33,771
2017-06-16 $52.57 $52.83 $52.56 $52.83 $43.53 33,630
2017-06-15 $52.09 $52.41 $52.02 $52.38 $43.16 35,701
2017-06-14 $53.20 $53.22 $52.74 $52.91 $43.60 20,265
2017-06-13 $52.86 $53.00 $52.82 $52.96 $43.64 41,170
2017-06-12 $52.60 $52.61 $52.41 $52.57 $43.32 21,281
2017-06-09 $52.67 $52.86 $52.54 $52.75 $43.46 29,583
2017-06-08 $52.83 $52.99 $52.77 $52.99 $43.66 48,002
2017-06-07 $53.06 $53.21 $52.80 $53.03 $43.69 72,809
2017-06-06 $52.87 $52.99 $52.87 $52.98 $43.65 21,814
2017-06-05 $53.17 $53.17 $53.03 $53.14 $43.78 79,794
2017-06-02 $53.24 $53.41 $53.15 $53.37 $43.97 65,473
2017-06-01 $52.79 $52.97 $52.76 $52.97 $43.64 42,865
2017-05-31 $52.87 $52.89 $52.62 $52.67 $43.40 59,716
2017-05-30 $52.52 $52.60 $52.48 $52.57 $43.32 34,132
2017-05-26 $52.60 $52.64 $52.52 $52.62 $43.36 239,653
2017-05-25 $52.86 $52.96 $52.78 $52.86 $43.55 39,605
2017-05-24 $52.79 $52.91 $52.70 $52.91 $43.60 54,733
2017-05-23 $53.02 $53.03 $52.80 $52.87 $43.56 66,303
2017-05-22 $52.91 $52.93 $52.75 $52.85 $43.55 40,067
2017-05-19 $52.62 $52.78 $52.52 $52.75 $43.46 48,398
2017-05-18 $52.00 $52.20 $51.91 $52.18 $42.99 57,586
2017-05-17 $52.48 $52.48 $52.10 $52.11 $42.94 51,150
2017-05-16 $52.68 $52.72 $52.60 $52.72 $43.44 73,378
2017-05-15 $52.24 $52.33 $52.21 $52.30 $43.09 86,024
2017-05-12 $51.87 $52.03 $51.82 $51.99 $42.84 24,963
2017-05-11 $51.63 $51.74 $51.52 $51.74 $42.63 29,943
2017-05-10 $51.79 $51.86 $51.74 $51.85 $42.72 62,879
2017-05-09 $51.86 $51.87 $51.63 $51.75 $42.64 38,216
2017-05-08 $51.83 $51.84 $51.69 $51.81 $42.69 97,851
2017-05-05 $51.66 $52.21 $51.66 $52.21 $43.02 27,857
2017-05-04 $51.33 $51.70 $51.30 $51.66 $42.57 24,082
2017-05-03 $51.14 $51.25 $51.08 $51.17 $42.16 24,626
2017-05-02 $51.17 $51.38 $51.14 $51.38 $42.33 45,688
2017-05-01 $50.99 $51.14 $50.99 $51.01 $42.03 59,655
2017-04-28 $50.96 $50.96 $50.82 $50.87 $41.91 52,845
2017-04-27 $50.92 $50.93 $50.75 $50.87 $41.91 26,719
2017-04-26 $50.87 $51.03 $50.84 $50.90 $41.94 29,735
2017-04-25 $50.90 $51.05 $50.83 $51.01 $42.03 37,455
2017-04-24 $50.48 $50.69 $50.48 $50.69 $41.77 93,172
2017-04-21 $49.33 $49.38 $49.23 $49.31 $40.63 23,395
2017-04-20 $49.40 $49.47 $49.32 $49.37 $40.68 22,977
2017-04-19 $49.20 $49.23 $48.89 $48.94 $40.32 28,783
2017-04-18 $49.08 $49.19 $48.92 $49.09 $40.45 37,909
2017-04-17 $49.31 $49.49 $49.31 $49.49 $40.78 33,058
2017-04-13 $49.27 $49.35 $49.14 $49.14 $40.49 25,857
2017-04-12 $49.53 $49.58 $49.36 $49.55 $40.83 37,889
2017-04-11 $49.58 $49.59 $49.27 $49.59 $40.86 29,443
2017-04-10 $49.29 $49.45 $49.29 $49.35 $40.66 34,361
2017-04-07 $49.30 $49.47 $49.28 $49.34 $40.65 31,495
2017-04-06 $49.42 $49.53 $49.36 $49.45 $40.74 56,796
2017-04-05 $49.64 $49.69 $49.37 $49.41 $40.71 30,695
2017-04-04 $49.49 $49.62 $49.38 $49.58 $40.85 31,390
2017-04-03 $49.62 $49.66 $49.28 $49.56 $40.84 26,842
2017-03-31 $49.70 $49.89 $49.64 $49.73 $40.98 54,552
2017-03-30 $49.95 $50.01 $49.80 $49.82 $41.05 38,827
2017-03-29 $49.83 $49.99 $49.76 $49.98 $41.18 68,572
2017-03-28 $49.85 $50.09 $49.84 $49.99 $41.19 40,260
2017-03-27 $49.59 $49.89 $49.59 $49.82 $41.05 57,593
2017-03-24 $49.79 $49.98 $49.79 $49.87 $40.91 43,386
2017-03-23 $49.54 $49.91 $49.54 $49.78 $40.84 76,340
2017-03-22 $49.51 $49.74 $49.51 $49.71 $40.78 40,174
2017-03-21 $50.32 $50.32 $49.69 $49.74 $40.80 44,010
2017-03-20 $49.92 $50.05 $49.82 $49.90 $40.93 112,778
2017-03-17 $49.91 $50.03 $49.82 $49.92 $40.95 37,296
2017-03-16 $49.73 $49.81 $49.68 $49.78 $40.84 29,551
2017-03-15 $48.97 $49.57 $48.90 $49.57 $40.66 66,905
2017-03-14 $48.92 $48.92 $48.77 $48.85 $40.07 41,542
2017-03-13 $49.11 $49.23 $49.11 $49.20 $40.36 31,233
2017-03-10 $48.89 $49.06 $48.86 $49.04 $40.23 60,907
2017-03-09 $48.55 $48.66 $48.44 $48.60 $39.87 100,343
2017-03-08 $48.63 $48.63 $48.35 $48.38 $39.69 31,360
2017-03-07 $48.63 $48.70 $48.50 $48.62 $39.88 29,327
2017-03-06 $48.70 $48.79 $48.61 $48.77 $40.01 33,526
2017-03-03 $48.67 $48.96 $48.61 $48.93 $40.14 96,092
2017-03-02 $48.58 $48.67 $48.52 $48.56 $39.84 42,080
2017-03-01 $48.63 $48.96 $48.63 $48.80 $40.03 39,928
2017-02-28 $48.28 $48.47 $48.28 $48.32 $39.64 38,455
2017-02-27 $48.18 $48.41 $48.18 $48.35 $39.66 28,909
2017-02-24 $48.12 $48.40 $48.12 $48.36 $39.67 21,390
2017-02-23 $48.75 $48.81 $48.57 $48.71 $39.96 58,611
2017-02-22 $48.39 $48.64 $48.36 $48.63 $39.89 38,184
2017-02-21 $48.37 $48.63 $48.37 $48.57 $39.84 31,899
2017-02-17 $48.40 $48.54 $48.36 $48.51 $39.79 40,398
2017-02-16 $48.56 $48.67 $48.56 $48.66 $39.92 32,041
2017-02-15 $48.21 $48.56 $48.21 $48.56 $39.84 44,949
2017-02-14 $48.34 $48.37 $48.10 $48.35 $39.66 29,399
2017-02-13 $48.39 $48.50 $48.32 $48.34 $39.65 98,317
2017-02-10 $47.98 $48.24 $47.98 $48.17 $39.52 43,690
2017-02-09 $48.03 $48.15 $47.94 $48.13 $39.48 31,409
2017-02-08 $47.77 $47.94 $47.71 $47.93 $39.32 32,756
2017-02-07 $47.81 $47.83 $47.72 $47.79 $39.20 39,967
2017-02-06 $47.86 $47.92 $47.76 $47.90 $39.29 56,117
2017-02-03 $48.22 $48.30 $48.11 $48.24 $39.57 28,870
2017-02-02 $48.16 $48.19 $47.96 $48.09 $39.45 162,287
2017-02-01 $48.14 $48.20 $47.92 $48.08 $39.44 77,642
2017-01-31 $47.96 $47.99 $47.76 $47.94 $39.33 46,428
2017-01-30 $47.70 $47.81 $47.59 $47.78 $39.20 48,709
2017-01-27 $48.21 $48.21 $48.06 $48.15 $39.50 49,724
2017-01-26 $48.29 $48.35 $48.15 $48.19 $39.53 116,226
2017-01-25 $48.29 $48.45 $48.25 $48.42 $39.72 155,751
2017-01-24 $47.66 $48.05 $47.66 $48.00 $39.38 245,970
2017-01-23 $47.63 $47.75 $47.49 $47.69 $39.12 234,002
2017-01-20 $47.61 $47.66 $47.51 $47.62 $39.06 40,857
2017-01-19 $47.44 $47.55 $47.32 $47.46 $38.93 35,697
2017-01-18 $47.55 $47.64 $47.43 $47.51 $38.97 34,603
2017-01-17 $47.71 $47.76 $47.63 $47.69 $39.12 27,291
2017-01-13 $47.76 $47.86 $47.72 $47.82 $39.23 26,782
2017-01-12 $47.62 $47.74 $47.50 $47.64 $39.08 30,804
2017-01-11 $47.23 $47.58 $47.15 $47.57 $39.02 38,292
2017-01-10 $47.25 $47.45 $47.24 $47.30 $38.80 56,209
2017-01-09 $47.23 $47.33 $47.16 $47.30 $38.80 16,928
2017-01-06 $47.35 $47.50 $47.35 $47.39 $38.88 25,249
2017-01-05 $47.24 $47.67 $47.21 $47.62 $39.06 24,253
2017-01-04 $46.91 $47.14 $46.87 $47.14 $38.67 40,639
2017-01-03 $46.53 $46.68 $46.52 $46.63 $38.25 74,879
2016-12-30 $46.56 $46.59 $46.30 $46.40 $38.06 67,590
2016-12-29 $46.19 $46.31 $46.17 $46.27 $37.96 62,884
2016-12-28 $46.19 $46.30 $46.00 $46.03 $37.76 100,096
2016-12-27 $46.17 $46.33 $46.17 $46.26 $37.95 162,936
2016-12-23 $46.18 $46.22 $46.13 $46.22 $37.92 26,562
2016-12-22 $46.60 $46.60 $46.40 $46.48 $37.87 121,521
2016-12-21 $46.56 $46.63 $46.53 $46.54 $37.92 54,314
2016-12-20 $46.44 $46.59 $46.44 $46.57 $37.94 65,586
2016-12-19 $46.43 $46.55 $46.38 $46.40 $37.80 42,306
2016-12-16 $46.43 $46.63 $46.41 $46.46 $37.85 41,309
2016-12-15 $46.44 $46.57 $46.36 $46.50 $37.89 32,695
2016-12-14 $47.15 $47.28 $46.54 $46.55 $37.93 67,942
2016-12-13 $47.11 $47.38 $47.11 $47.28 $38.52 43,912
2016-12-12 $46.81 $46.96 $46.74 $46.81 $38.14 130,403
2016-12-09 $46.72 $46.93 $46.71 $46.91 $38.22 71,578
2016-12-08 $46.65 $46.84 $46.61 $46.75 $38.09 39,675
2016-12-07 $46.29 $46.86 $46.29 $46.78 $38.11 159,258
2016-12-06 $45.80 $46.18 $45.80 $46.12 $37.58 206,950
2016-12-05 $45.49 $45.85 $45.49 $45.75 $37.27 105,397
2016-12-02 $45.18 $45.40 $45.16 $45.30 $36.91 30,792
2016-12-01 $45.32 $45.36 $45.15 $45.25 $36.87 137,139
2016-11-30 $45.35 $45.39 $45.20 $45.20 $36.83 131,887
2016-11-29 $45.07 $45.36 $45.03 $45.26 $36.88 78,580
2016-11-28 $45.09 $45.16 $45.00 $45.01 $36.67 55,067
2016-11-25 $45.37 $45.37 $45.24 $45.28 $36.89 38,514
2016-11-23 $44.88 $45.15 $44.84 $45.15 $36.79 26,919
2016-11-22 $45.22 $45.35 $45.15 $45.35 $36.95 152,926
2016-11-21 $44.97 $45.13 $44.95 $45.13 $36.77 44,857
2016-11-18 $45.01 $45.01 $44.65 $44.69 $36.41 396,453
2016-11-17 $45.17 $45.37 $45.17 $45.27 $36.88 38,361
2016-11-16 $45.03 $45.20 $45.03 $45.03 $36.69 44,587
2016-11-15 $45.23 $45.51 $45.20 $45.51 $37.08 25,493
2016-11-14 $45.25 $45.30 $45.07 $45.28 $36.89 28,493
2016-11-11 $45.69 $45.69 $45.32 $45.51 $37.08 66,519
2016-11-10 $45.97 $45.97 $45.45 $45.74 $37.27 68,366
2016-11-09 $45.58 $46.22 $45.58 $46.05 $37.52 73,537
2016-11-08 $45.73 $46.17 $45.69 $46.13 $37.58 32,138
2016-11-07 $45.79 $45.87 $45.70 $45.86 $37.36 36,920
2016-11-04 $45.31 $45.47 $45.21 $45.21 $36.83 102,530
2016-11-03 $45.82 $45.86 $45.62 $45.66 $37.20 25,068
2016-11-02 $45.94 $46.06 $45.70 $45.74 $37.27 25,889
2016-11-01 $46.33 $46.33 $45.91 $46.05 $37.52 46,369
2016-10-31 $46.13 $46.25 $46.05 $46.14 $37.59 203,292
2016-10-28 $46.20 $46.37 $46.14 $46.27 $37.70 42,324
2016-10-27 $46.40 $46.42 $46.24 $46.28 $37.71 68,337
2016-10-26 $46.23 $46.43 $46.20 $46.30 $37.72 42,568
2016-10-25 $46.42 $46.53 $46.33 $46.48 $37.87 46,059
2016-10-24 $46.60 $46.63 $46.42 $46.52 $37.90 25,735
2016-10-21 $46.29 $46.52 $46.25 $46.52 $37.90 29,875
2016-10-20 $46.42 $46.66 $46.41 $46.59 $37.96 46,555
2016-10-19 $46.41 $46.64 $46.41 $46.56 $37.93 56,521
2016-10-18 $46.40 $46.52 $46.30 $46.42 $37.82 97,502
2016-10-17 $45.91 $46.01 $45.83 $45.93 $37.42 48,093
2016-10-14 $46.26 $46.43 $46.06 $46.06 $37.53 32,223
2016-10-13 $45.66 $46.07 $45.48 $45.98 $37.46 136,680
2016-10-12 $46.20 $46.29 $46.05 $46.19 $37.63 74,921
2016-10-11 $46.71 $46.71 $46.10 $46.22 $37.66 80,322
2016-10-10 $46.84 $47.00 $46.84 $46.88 $38.20 147,969
2016-10-07 $46.80 $46.80 $46.35 $46.68 $38.03 65,946
2016-10-06 $47.02 $47.02 $46.90 $46.98 $38.28 33,373
2016-10-05 $47.12 $47.28 $47.10 $47.20 $38.46 26,334
2016-10-04 $47.24 $47.28 $46.86 $46.95 $38.25 39,191
2016-10-03 $47.00 $47.00 $46.83 $46.99 $38.28 36,641
2016-09-30 $46.86 $47.19 $46.77 $47.07 $38.35 78,032
2016-09-29 $47.20 $47.23 $46.56 $46.69 $38.04 67,252
2016-09-28 $46.93 $47.17 $46.68 $47.16 $38.42 40,050
2016-09-27 $46.36 $46.78 $46.36 $46.71 $38.06 98,529
2016-09-26 $46.67 $46.79 $46.61 $46.66 $38.02 71,085
2016-09-23 $47.38 $47.49 $47.35 $47.35 $38.38 44,434
2016-09-22 $47.84 $48.02 $47.67 $47.75 $38.71 69,406
2016-09-21 $46.84 $47.24 $46.66 $47.19 $38.26 39,445
2016-09-20 $46.67 $46.69 $46.42 $46.47 $37.67 58,526
2016-09-19 $46.45 $46.55 $46.22 $46.31 $37.54 67,870
2016-09-16 $46.15 $46.17 $45.94 $46.02 $37.31 48,403
2016-09-15 $46.37 $46.77 $46.28 $46.64 $37.81 190,920
2016-09-14 $46.39 $46.60 $46.27 $46.34 $37.57 50,803
2016-09-13 $46.74 $46.74 $46.20 $46.41 $37.62 41,188
2016-09-12 $46.71 $47.45 $46.62 $47.44 $38.46 221,644
2016-09-09 $47.71 $47.71 $47.13 $47.14 $38.21 104,290
2016-09-08 $48.09 $48.19 $47.95 $48.03 $38.94 30,160
2016-09-07 $48.16 $48.21 $47.93 $48.03 $38.93 34,016
2016-09-06 $47.83 $48.04 $47.76 $47.97 $38.89 55,958
2016-09-02 $47.55 $47.73 $47.42 $47.69 $38.66 150,235
2016-09-01 $47.01 $47.12 $46.88 $47.09 $38.17 53,027
2016-08-31 $46.93 $46.97 $46.67 $46.81 $37.95 66,034
2016-08-30 $47.08 $47.10 $46.84 $46.90 $38.02 32,452
2016-08-29 $46.77 $47.01 $46.74 $46.98 $38.09 58,648
2016-08-26 $47.16 $47.62 $46.71 $46.84 $37.97 47,019
2016-08-25 $47.19 $47.25 $47.08 $47.13 $38.21 51,980
2016-08-24 $47.41 $47.52 $47.26 $47.30 $38.34 95,162
2016-08-23 $47.50 $47.62 $47.36 $47.37 $38.40 277,396
2016-08-22 $47.07 $47.22 $46.96 $47.20 $38.26 49,761
2016-08-19 $47.02 $47.20 $46.94 $47.18 $38.25 43,300
2016-08-18 $47.28 $47.57 $47.26 $47.53 $38.53 28,573
2016-08-17 $47.20 $47.34 $46.92 $47.23 $38.29 36,522
2016-08-16 $47.27 $47.44 $47.25 $47.32 $38.36 41,387
2016-08-15 $47.29 $47.52 $47.29 $47.42 $38.44 28,473
2016-08-12 $47.34 $47.40 $47.14 $47.17 $38.24 42,782
2016-08-11 $47.18 $47.40 $47.17 $47.31 $38.35 34,727
2016-08-10 $47.11 $47.11 $46.92 $46.95 $38.06 43,753
2016-08-09 $46.66 $46.92 $46.66 $46.80 $37.94 49,693
2016-08-08 $46.38 $46.44 $46.34 $46.35 $37.57 63,158
2016-08-05 $46.03 $46.31 $46.03 $46.28 $37.52 66,339
2016-08-04 $45.84 $46.04 $45.84 $46.02 $37.31 46,729
2016-08-03 $45.58 $45.81 $45.55 $45.80 $37.13 38,512
2016-08-02 $46.06 $46.06 $45.81 $45.94 $37.24 31,215
2016-08-01 $46.34 $46.36 $46.06 $46.13 $37.40 26,282
2016-07-29 $46.21 $46.51 $46.20 $46.46 $37.66 43,416
2016-07-28 $46.04 $46.06 $45.84 $46.02 $37.31 26,487
2016-07-27 $46.11 $46.19 $45.78 $46.07 $37.35 72,776
2016-07-26 $45.76 $45.94 $45.64 $45.80 $37.13 21,478
2016-07-25 $45.71 $45.71 $45.55 $45.63 $36.99 35,728
2016-07-22 $45.77 $45.78 $45.65 $45.72 $37.06 8,647
2016-07-21 $45.67 $45.88 $45.58 $45.69 $37.04 36,011
2016-07-20 $45.72 $45.84 $45.55 $45.80 $37.13 37,367
2016-07-19 $45.47 $45.47 $45.26 $45.38 $36.79 49,579
2016-07-18 $45.64 $45.88 $45.60 $45.77 $37.10 54,429
2016-07-15 $45.82 $45.84 $45.63 $45.70 $37.05 94,963
2016-07-14 $46.03 $46.07 $45.87 $45.95 $37.25 22,223
2016-07-13 $45.65 $45.75 $45.46 $45.55 $36.93 60,590
2016-07-12 $45.49 $45.70 $45.45 $45.49 $36.88 53,024
2016-07-11 $44.77 $44.96 $44.77 $44.82 $36.33 29,977
2016-07-08 $44.10 $44.36 $44.10 $44.29 $35.90 70,176
2016-07-07 $43.91 $43.95 $43.47 $43.65 $35.39 67,234
2016-07-06 $43.40 $43.78 $43.14 $43.78 $35.49 48,946
2016-07-05 $44.22 $44.22 $43.71 $43.83 $35.53 42,052
2016-07-01 $44.85 $44.92 $44.77 $44.85 $36.36 29,329
2016-06-30 $44.13 $44.76 $44.13 $44.75 $36.28 23,133
2016-06-29 $43.87 $44.12 $43.77 $44.00 $35.67 50,132
2016-06-28 $42.99 $43.16 $42.69 $43.14 $34.97 77,593
2016-06-27 $42.18 $42.18 $41.51 $42.03 $34.07 191,129
2016-06-24 $42.95 $44.03 $42.60 $42.90 $34.78 159,955
2016-06-23 $46.79 $47.07 $46.42 $47.00 $38.10 73,526
2016-06-22 $46.00 $46.19 $45.78 $45.80 $37.13 227,421
2016-06-21 $45.73 $46.06 $45.64 $45.80 $37.13 34,527
2016-06-20 $45.61 $45.66 $45.41 $45.41 $36.81 29,630
2016-06-17 $44.84 $45.23 $44.72 $45.18 $35.97 48,117
2016-06-16 $44.00 $44.72 $43.66 $44.72 $35.61 43,067
2016-06-15 $44.62 $44.79 $44.53 $44.56 $35.48 44,843
2016-06-14 $44.55 $44.65 $44.13 $44.39 $35.34 32,163
2016-06-13 $45.09 $45.45 $44.95 $45.02 $35.84 36,415
2016-06-10 $46.04 $46.05 $45.54 $45.74 $36.42 44,894
2016-06-09 $47.04 $47.09 $46.90 $47.04 $37.45 53,574
2016-06-08 $47.56 $47.70 $47.53 $47.58 $37.88 21,908
2016-06-07 $47.40 $47.56 $47.39 $47.39 $37.73 43,357
2016-06-06 $46.92 $47.17 $46.92 $47.07 $37.48 30,408
2016-06-03 $46.56 $46.79 $46.50 $46.77 $37.24 24,155
2016-06-02 $46.28 $46.47 $46.22 $46.44 $36.98 14,201
2016-06-01 $46.24 $46.49 $46.24 $46.47 $37.00 41,602
2016-05-31 $46.80 $46.97 $46.40 $46.53 $37.05 26,886
2016-05-27 $46.77 $46.82 $46.62 $46.70 $37.18 12,984
2016-05-26 $46.80 $46.87 $46.70 $46.80 $37.26 34,562
2016-05-25 $46.56 $46.76 $46.54 $46.69 $37.17 20,490
2016-05-24 $45.83 $46.26 $45.83 $46.21 $36.79 49,418
2016-05-23 $45.59 $45.67 $45.45 $45.57 $36.29 35,658
2016-05-20 $45.66 $45.78 $45.62 $45.66 $36.35 35,957
2016-05-19 $45.46 $45.46 $45.22 $45.40 $36.15 39,917
2016-05-18 $45.65 $46.13 $45.59 $45.71 $36.39 47,763
2016-05-17 $45.94 $46.07 $45.64 $45.70 $36.39 82,070
2016-05-16 $45.67 $46.01 $45.67 $45.98 $36.61 40,132
2016-05-13 $45.56 $45.76 $45.39 $45.48 $36.21 31,394
2016-05-12 $46.44 $46.44 $45.87 $45.98 $36.61 28,213
2016-05-11 $46.15 $46.25 $46.00 $46.04 $36.66 14,736
2016-05-10 $46.00 $46.31 $46.00 $46.29 $36.86 22,961
2016-05-09 $45.94 $45.97 $45.74 $45.79 $36.46 41,104
2016-05-06 $45.55 $45.94 $45.48 $45.88 $36.53 51,849
2016-05-05 $45.90 $45.96 $45.70 $45.82 $36.48 82,151
2016-05-04 $46.07 $46.15 $45.80 $45.93 $36.57 21,919
2016-05-03 $46.76 $46.79 $46.47 $46.50 $37.02 60,189
2016-05-02 $47.12 $47.29 $47.05 $47.25 $37.62 40,632
2016-04-29 $47.04 $47.05 $46.65 $46.81 $37.27 238,597
2016-04-28 $47.10 $47.53 $47.00 $47.04 $37.45 87,237
2016-04-27 $47.36 $47.63 $47.33 $47.53 $37.84 41,702
2016-04-26 $47.52 $47.55 $47.39 $47.47 $37.80 58,331
2016-04-25 $47.27 $47.27 $47.09 $47.23 $37.60 25,918
2016-04-22 $47.49 $47.57 $47.28 $47.45 $37.78 38,190
2016-04-21 $47.75 $47.75 $47.41 $47.47 $37.80 82,492
2016-04-20 $47.68 $47.96 $47.63 $47.76 $38.02 47,042
2016-04-19 $47.58 $47.82 $47.56 $47.74 $38.01 31,510
2016-04-18 $46.54 $47.06 $46.53 $47.03 $37.45 35,513
2016-04-15 $46.69 $46.81 $46.66 $46.69 $37.17 46,295
2016-04-14 $46.72 $46.77 $46.59 $46.66 $37.15 24,964
2016-04-13 $46.42 $46.56 $46.31 $46.55 $37.06 28,005
2016-04-12 $45.50 $45.93 $45.33 $45.81 $36.47 44,658
2016-04-11 $45.41 $45.59 $45.20 $45.20 $35.99 21,314
2016-04-08 $45.16 $45.25 $45.01 $45.13 $35.93 37,155
2016-04-07 $44.53 $44.69 $44.20 $44.32 $35.29 31,462
2016-04-06 $44.40 $44.97 $44.36 $44.97 $35.81 39,395
2016-04-05 $44.42 $44.47 $44.29 $44.32 $35.29 21,187
2016-04-04 $45.35 $45.39 $45.13 $45.20 $35.99 44,799
2016-04-01 $44.88 $45.40 $44.87 $45.38 $36.13 50,091
2016-03-31 $46.01 $46.08 $45.76 $45.79 $36.46 37,385
2016-03-30 $46.24 $46.38 $46.07 $46.16 $36.75 70,384
2016-03-29 $45.09 $45.80 $44.97 $45.75 $36.43 35,835
2016-03-28 $45.25 $45.44 $45.17 $45.30 $36.07 39,176
2016-03-24 $44.86 $45.04 $44.80 $45.02 $35.84 54,133
2016-03-23 $45.74 $45.79 $45.34 $45.37 $36.12 23,692
2016-03-22 $45.47 $45.89 $45.45 $45.83 $36.49 24,270
2016-03-21 $45.97 $46.08 $45.86 $45.97 $36.60 16,289
2016-03-18 $46.36 $46.51 $46.21 $46.38 $36.76 52,820
2016-03-17 $46.07 $46.52 $45.95 $46.46 $36.82 43,447
2016-03-16 $45.24 $46.01 $45.24 $46.01 $36.46 54,709
2016-03-15 $45.40 $45.50 $45.35 $45.48 $36.04 139,142
2016-03-14 $45.91 $45.97 $45.85 $45.89 $36.37 28,174
2016-03-11 $45.68 $46.04 $45.68 $46.04 $36.49 154,321
2016-03-10 $45.31 $45.53 $44.65 $44.96 $35.63 29,055
2016-03-09 $45.05 $45.18 $44.98 $45.08 $35.73 42,443
2016-03-08 $45.06 $45.06 $44.78 $44.81 $35.51 163,453
2016-03-07 $44.83 $45.34 $44.83 $45.24 $35.85 41,193
2016-03-04 $45.16 $45.44 $45.12 $45.28 $35.89 103,034
2016-03-03 $44.48 $44.89 $44.48 $44.75 $35.47 77,719
2016-03-02 $44.02 $44.37 $44.00 $44.35 $35.15 203,945
2016-03-01 $43.70 $44.19 $43.61 $44.15 $34.99 43,541
2016-02-29 $43.15 $43.40 $43.06 $43.09 $34.15 36,404
2016-02-26 $43.59 $43.61 $43.23 $43.26 $34.28 28,927
2016-02-25 $43.16 $43.43 $42.97 $43.40 $34.40 37,582
2016-02-24 $42.36 $43.01 $42.27 $42.91 $34.01 21,460
2016-02-23 $43.61 $43.61 $43.07 $43.13 $34.18 108,355
2016-02-22 $43.93 $43.93 $43.72 $43.86 $34.76 74,774
2016-02-19 $43.21 $43.44 $43.09 $43.37 $34.37 34,100
2016-02-18 $43.76 $43.76 $43.40 $43.42 $34.41 62,656
2016-02-17 $43.21 $43.69 $43.21 $43.62 $34.57 22,764
2016-02-16 $42.75 $42.84 $42.44 $42.84 $33.95 43,902
2016-02-12 $41.65 $42.18 $41.57 $42.15 $33.40 74,677
2016-02-11 $41.50 $41.65 $41.14 $41.50 $32.89 36,533
2016-02-10 $42.16 $42.45 $41.98 $42.07 $33.34 108,007
2016-02-09 $41.74 $42.27 $41.67 $42.11 $33.37 78,486
2016-02-08 $42.59 $42.59 $42.19 $42.52 $33.70 46,186
2016-02-05 $43.80 $43.80 $43.15 $43.28 $34.30 98,795
2016-02-04 $43.63 $44.02 $43.63 $43.93 $34.82 30,413
2016-02-03 $43.58 $43.85 $42.92 $43.85 $34.75 95,812
2016-02-02 $43.64 $43.64 $43.15 $43.28 $34.30 32,942
2016-02-01 $43.99 $44.45 $43.88 $44.35 $35.15 51,207
2016-01-29 $43.83 $44.43 $43.79 $44.40 $35.19 52,148
2016-01-28 $43.89 $43.94 $43.34 $43.71 $34.64 48,657
2016-01-27 $43.47 $43.95 $43.25 $43.31 $34.32 61,207
2016-01-26 $43.11 $43.67 $43.06 $43.67 $34.61 82,914
2016-01-25 $43.07 $43.21 $42.78 $42.82 $33.94 69,267
2016-01-22 $43.08 $43.30 $42.94 $43.27 $34.29 64,551
2016-01-21 $41.70 $42.39 $41.46 $42.19 $33.44 76,169
2016-01-20 $41.99 $42.06 $41.12 $41.84 $33.16 71,369
2016-01-19 $43.08 $43.08 $42.49 $42.77 $33.90 49,786
2016-01-15 $42.50 $42.78 $42.20 $42.37 $33.58 85,528
2016-01-14 $43.54 $44.12 $43.27 $43.97 $34.85 157,831
2016-01-13 $44.22 $44.29 $43.22 $43.30 $34.32 63,056
2016-01-12 $44.14 $44.19 $43.69 $44.05 $34.91 194,927
2016-01-11 $44.07 $44.09 $43.44 $43.81 $34.72 44,539
2016-01-08 $44.30 $44.30 $43.56 $43.57 $34.53 476,991
2016-01-07 $44.13 $44.53 $44.02 $44.12 $34.97 173,141
2016-01-06 $44.82 $45.06 $44.72 $44.93 $35.61 64,899
2016-01-05 $45.72 $45.75 $45.39 $45.72 $36.23 29,789
2016-01-04 $45.86 $45.94 $45.38 $45.93 $36.40 51,496
2015-12-31 $46.89 $46.89 $46.59 $46.59 $36.92 119,510
2015-12-30 $47.31 $47.34 $47.11 $47.14 $37.36 76,027
2015-12-29 $47.33 $47.54 $47.27 $47.45 $37.60 135,342
2015-12-28 $47.02 $47.02 $46.84 $46.95 $37.21 85,573
2015-12-24 $47.12 $47.29 $47.10 $47.22 $37.42 51,720
2015-12-23 $46.73 $47.17 $46.73 $47.17 $37.38 83,322
2015-12-22 $46.13 $46.42 $46.06 $46.34 $36.73 154,749
2015-12-21 $46.36 $46.42 $45.82 $46.06 $36.50 67,450
2015-12-18 $46.42 $46.46 $46.14 $46.15 $36.33 230,528
2015-12-17 $47.00 $47.09 $46.55 $46.59 $36.67 182,427
2015-12-16 $46.76 $47.38 $46.57 $47.17 $37.13 132,376
2015-12-15 $46.37 $46.54 $46.24 $46.28 $36.43 126,402
2015-12-14 $46.23 $46.23 $45.67 $46.12 $36.30 140,309
2015-12-11 $46.39 $46.39 $46.01 $46.08 $36.27 154,788
2015-12-10 $47.06 $47.12 $46.91 $46.91 $36.93 66,341
2015-12-09 $47.15 $47.49 $46.73 $47.00 $37.00 62,949
2015-12-08 $46.95 $47.17 $46.92 $47.03 $37.02 155,006
2015-12-07 $47.87 $47.87 $47.59 $47.77 $37.60 114,288
2015-12-04 $47.78 $48.24 $47.78 $48.23 $37.96 81,952
2015-12-03 $48.30 $48.30 $47.56 $47.79 $37.62 71,543
2015-12-02 $48.24 $48.32 $47.92 $48.05 $37.82 37,411
2015-12-01 $48.28 $48.45 $48.19 $48.45 $38.14 51,571
2015-11-30 $48.02 $48.09 $47.91 $47.96 $37.75 61,933
2015-11-27 $48.03 $48.03 $47.93 $47.96 $37.75 14,165
2015-11-25 $47.95 $48.09 $47.83 $47.95 $37.74 74,454
2015-11-24 $47.54 $47.94 $47.49 $47.84 $37.66 273,082
2015-11-23 $47.99 $48.07 $47.75 $47.82 $37.64 112,873
2015-11-20 $48.46 $48.53 $48.10 $48.14 $37.89 42,428
2015-11-19 $48.26 $48.44 $48.25 $48.29 $38.01 37,980
2015-11-18 $47.69 $48.05 $47.64 $48.04 $37.82 44,396
2015-11-17 $47.61 $47.74 $47.45 $47.54 $37.42 39,928
2015-11-16 $46.86 $47.47 $46.86 $47.47 $37.37 42,166
2015-11-13 $46.93 $47.03 $46.77 $46.84 $36.87 64,819
2015-11-12 $47.38 $47.56 $47.20 $47.20 $37.15 138,398
2015-11-11 $48.03 $48.03 $47.76 $47.76 $37.59 73,748
2015-11-10 $47.42 $47.66 $47.42 $47.62 $37.48 125,004
2015-11-09 $47.89 $47.90 $47.50 $47.65 $37.51 75,042
2015-11-06 $48.14 $48.20 $47.94 $48.15 $37.90 61,132
2015-11-05 $48.68 $48.70 $48.39 $48.49 $38.17 21,745
2015-11-04 $48.99 $48.99 $48.55 $48.61 $38.26 92,367
2015-11-03 $48.51 $49.02 $48.51 $48.90 $38.49 94,137
2015-11-02 $48.66 $48.86 $48.66 $48.83 $38.44 56,262
2015-10-30 $48.54 $48.77 $48.45 $48.48 $38.16 63,978
2015-10-29 $48.32 $48.57 $48.32 $48.48 $38.16 53,220
2015-10-28 $48.79 $49.19 $48.48 $48.88 $38.48 73,182
2015-10-27 $48.72 $48.74 $48.50 $48.57 $38.23 32,520
2015-10-26 $49.21 $49.23 $49.06 $49.11 $38.66 46,138
2015-10-23 $49.29 $49.39 $49.12 $49.29 $38.80 55,444
2015-10-22 $48.63 $49.08 $48.63 $48.93 $38.52 37,336
2015-10-21 $48.72 $48.72 $48.36 $48.36 $38.07 24,475
2015-10-20 $48.48 $48.56 $48.40 $48.50 $38.18 39,596
2015-10-19 $48.62 $48.65 $48.50 $48.60 $38.26 63,528
2015-10-16 $48.81 $48.90 $48.67 $48.87 $38.47 64,561
2015-10-15 $48.40 $48.87 $48.26 $48.83 $38.44 68,962
2015-10-14 $48.16 $48.26 $48.04 $48.18 $37.93 119,166
2015-10-13 $47.97 $48.31 $47.84 $47.98 $37.77 34,829
2015-10-12 $48.60 $48.63 $48.48 $48.50 $38.18 64,355
2015-10-09 $48.67 $48.75 $48.47 $48.60 $38.26 50,488
2015-10-08 $47.82 $48.54 $47.82 $48.54 $38.21 89,546
2015-10-07 $48.09 $48.26 $47.79 $48.14 $37.89 75,918
2015-10-06 $47.33 $47.59 $47.33 $47.46 $37.36 175,346
2015-10-05 $46.95 $47.31 $46.95 $47.28 $37.22 100,596
2015-10-02 $45.53 $46.43 $45.43 $46.43 $36.55 205,064
2015-10-01 $45.73 $45.84 $45.22 $45.57 $35.87 40,862
2015-09-30 $45.36 $45.46 $45.05 $45.42 $35.75 46,647
2015-09-29 $44.65 $44.82 $44.48 $44.76 $35.23 67,747
2015-09-28 $45.25 $45.25 $44.64 $44.75 $35.23 40,052
2015-09-25 $45.82 $45.88 $45.33 $45.48 $35.80 101,784
2015-09-24 $45.13 $45.45 $44.86 $45.27 $35.63 129,493
2015-09-23 $45.79 $45.79 $45.30 $45.45 $35.78 44,149
2015-09-22 $45.74 $45.81 $45.39 $45.65 $35.93 62,652
2015-09-21 $46.94 $46.98 $46.59 $46.69 $36.75 75,686
2015-09-18 $47.43 $47.60 $47.11 $47.13 $36.86 146,437
2015-09-17 $47.88 $48.67 $47.83 $48.17 $37.68 105,407
2015-09-16 $47.86 $48.14 $47.86 $48.14 $37.65 157,050
2015-09-15 $47.04 $47.37 $46.94 $47.35 $37.04 28,111
2015-09-14 $47.12 $47.13 $46.91 $47.06 $36.81 43,814
2015-09-11 $47.23 $47.49 $47.16 $47.49 $37.15 806,063
2015-09-10 $47.33 $47.76 $47.21 $47.57 $37.21 45,463
2015-09-09 $48.07 $48.07 $47.14 $47.16 $36.89 53,881
2015-09-08 $47.24 $47.45 $47.14 $47.45 $37.12 44,646
2015-09-04 $46.22 $46.28 $45.89 $46.09 $36.05 38,004
2015-09-03 $47.08 $47.38 $47.00 $47.07 $36.81 22,918
2015-09-02 $47.03 $47.03 $46.54 $46.97 $36.74 32,288

WisdomTree International Equity Fund (DWM) News Headlines

Recent WisdomTree International Equity Fund (DWM) News
Similar Companies to WisdomTree International Equity Fund (DWM) 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.