WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) Exchange: NASDAQ

Data as of Aug. 21, 2025

$35.48 ($-0.39) -1.09%

WisdomTree Japan Hedged SmallCap Equity Fund - Daily Information
Click for more stock information on WisdomTree Japan Hedged SmallCap Equity Fund.
Daily Information Data
Date Aug. 21, 2025
Open $35.80
Previous Close $35.48
High $35.97
Low $35.48
Adjusted Open $35.80
Previous Adjusted Close $35.48
Adjusted High $35.97
Adjusted Low $35.48

About WisdomTree Japan Hedged SmallCap Equity Fund (DXJS)

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 80% 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 dividend weighted index designed to provide exposure to Japanese equity markets while at the same time neutralizing exposure to fluctuations of the value of the Japanese yen relative to the U.S. dollar. The Index consists of dividend-paying small capitalization companies incorporated in Japan and traded on the Tokyo Stock Exchange. As of June 30, 2020, the Index had a market capitalization range from $70 million to $8.9 billion, with an average market capitalization of $967 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporated in Japan and traded on the Tokyo Stock Exchange; (ii) payment of at least $5 million in cash dividends on common shares 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. The 300 largest companies by market capitalization are then removed from the list of eligible companies, as of the annual Index screening date. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any single security in the Index is capped at 2% and the maximum weight of any one sector in the Index is capped at 25%; however, security and/or sector 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 industrial and consumer discretionary sectors comprised a significant portion of the Index. The Index “hedges” against fluctuations in the relative value of the Japanese yen against the U.S. dollar. The Index is designed to have higher returns than an equivalent unhedged investment when the yen is weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the yen is rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure to Japan to hedge against fluctuations in the relative value of the Japanese yen against the U.S. dollar. Forward currency contracts or futures contracts are used to offset the Fund’s exposure to the Japanese yen. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the Japanese yen. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the yen. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between the yen and the U.S. dollar. 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 Japan Hedged SmallCap Equity Fund (DXJS)

Date Open High Low Close Adj.Close Volume
2025-07-18 $35.80 $35.97 $35.48 $35.48 $35.48 11,317
2025-07-17 $35.78 $36.07 $35.64 $35.87 $35.87 6,029
2025-07-16 $35.50 $35.69 $35.40 $35.68 $35.68 16,230
2025-07-15 $36.00 $36.00 $34.19 $35.34 $35.34 32,179
2025-07-14 $36.41 $36.47 $36.00 $36.33 $36.33 11,161
2025-07-11 $36.00 $36.15 $36.00 $36.15 $36.15 3,298
2025-07-10 $36.17 $36.50 $34.71 $36.37 $36.37 16,792
2025-07-09 $36.50 $36.50 $36.21 $36.46 $36.46 12,191
2025-07-08 $36.35 $36.39 $36.07 $36.28 $36.28 7,397
2025-07-07 $36.98 $36.98 $35.88 $36.02 $36.02 11,251
2025-07-03 $36.92 $36.93 $36.71 $36.88 $36.88 8,191
2025-07-02 $36.39 $36.53 $36.21 $36.50 $36.50 16,337
2025-07-01 $35.76 $36.62 $35.76 $36.39 $36.39 1,864
2025-06-30 $37.27 $37.27 $36.50 $36.56 $36.56 6,604
2025-06-27 $36.91 $37.00 $36.72 $36.99 $36.99 11,377
2025-06-26 $36.40 $36.48 $36.16 $36.45 $36.45 6,086
2025-06-25 $37.41 $37.41 $35.86 $35.88 $35.88 10,001
2025-06-24 $36.57 $36.60 $36.27 $36.36 $35.79 9,165
2025-06-23 $36.45 $36.64 $36.38 $36.62 $36.62 11,302
2025-06-20 $36.62 $36.62 $36.34 $36.50 $36.50 1,821
2025-06-18 $36.53 $36.54 $36.32 $36.53 $36.53 7,970
2025-06-17 $36.41 $36.48 $36.24 $36.24 $36.24 7,384
2025-06-16 $36.41 $36.52 $36.26 $36.52 $36.52 3,354
2025-06-13 $36.58 $36.58 $36.19 $36.45 $36.45 4,566
2025-06-12 $36.37 $36.61 $36.37 $36.41 $36.41 4,881
2025-06-11 $36.47 $36.59 $36.47 $36.52 $36.52 2,969
2025-06-10 $36.12 $36.49 $36.12 $36.43 $36.43 5,753
2025-06-09 $36.69 $36.69 $36.18 $36.18 $36.18 4,278
2025-06-06 $36.79 $36.79 $36.40 $36.68 $36.68 3,304
2025-06-05 $36.32 $36.32 $36.12 $36.31 $36.31 4,864
2025-06-04 $36.09 $36.33 $36.09 $36.16 $36.16 4,086
2025-06-03 $36.38 $36.42 $36.11 $36.25 $36.25 5,810
2025-06-02 $36.20 $36.42 $36.00 $36.41 $36.41 6,523
2025-05-30 $36.12 $36.12 $35.90 $36.07 $36.07 6,689
2025-05-29 $35.96 $35.96 $35.27 $35.79 $35.79 8,272
2025-05-28 $36.02 $36.05 $35.95 $36.00 $36.00 4,093
2025-05-27 $36.00 $36.31 $36.00 $36.29 $36.29 14,324
2025-05-23 $35.33 $35.49 $35.33 $35.37 $35.37 2,791
2025-05-22 $35.03 $35.47 $35.01 $35.29 $35.29 4,738
2025-05-21 $35.61 $35.61 $35.02 $35.24 $35.24 22,756
2025-05-20 $35.73 $36.00 $35.43 $35.70 $35.70 33,070
2025-05-19 $35.65 $35.80 $35.25 $35.77 $35.77 11,498
2025-05-16 $35.76 $35.79 $35.46 $35.79 $35.79 4,272
2025-05-15 $35.73 $35.80 $35.43 $35.80 $35.80 3,802
2025-05-14 $35.51 $35.57 $35.19 $35.19 $35.19 9,319
2025-05-13 $35.74 $35.83 $35.42 $35.54 $35.54 8,035
2025-05-12 $36.00 $36.32 $36.00 $36.04 $36.04 5,024
2025-05-09 $35.53 $35.53 $35.01 $35.39 $35.39 6,653
2025-05-08 $35.00 $35.52 $34.96 $35.12 $35.12 5,706
2025-05-07 $34.87 $34.99 $34.62 $34.94 $34.94 6,841
2025-05-06 $34.72 $35.00 $34.63 $34.97 $34.97 9,395
2025-05-05 $34.90 $35.21 $34.84 $34.84 $34.84 9,255
2025-05-02 $35.01 $35.01 $34.57 $34.90 $34.90 3,897
2025-05-01 $34.89 $35.53 $34.74 $34.91 $34.91 26,237
2025-04-30 $34.74 $35.04 $34.51 $34.91 $34.91 3,139
2025-04-29 $34.88 $35.05 $34.51 $34.88 $34.88 6,888
2025-04-28 $34.89 $34.96 $34.49 $34.86 $34.86 5,142
2025-04-25 $34.34 $34.76 $34.01 $34.64 $34.64 69,940
2025-04-24 $34.50 $34.58 $34.12 $34.43 $34.43 8,817
2025-04-23 $34.78 $34.89 $34.40 $34.82 $34.82 6,220
2025-04-22 $34.44 $34.58 $34.17 $34.42 $34.42 7,468
2025-04-21 $33.99 $33.99 $33.34 $33.75 $33.75 10,125
2025-04-17 $33.23 $33.78 $33.19 $33.52 $33.52 6,735
2025-04-16 $33.21 $33.33 $32.72 $32.74 $32.74 6,102
2025-04-15 $33.30 $33.43 $33.00 $33.36 $33.36 25,940
2025-04-14 $33.13 $33.32 $32.94 $33.31 $33.31 15,419
2025-04-11 $32.16 $32.80 $32.05 $32.80 $32.80 9,951
2025-04-10 $32.27 $32.39 $31.33 $31.94 $31.94 22,082
2025-04-09 $31.01 $33.71 $30.81 $32.74 $32.74 54,072
2025-04-08 $32.19 $32.42 $30.98 $31.10 $31.10 38,642
2025-04-07 $30.86 $34.39 $30.00 $30.72 $30.72 56,282
2025-04-04 $31.53 $31.69 $31.06 $31.29 $31.29 48,969
2025-04-03 $33.31 $33.42 $32.83 $32.98 $32.98 73,301
2025-04-02 $34.30 $34.60 $34.29 $34.55 $34.55 2,127
2025-04-01 $34.68 $34.88 $34.55 $34.70 $34.70 8,606
2025-03-31 $34.87 $35.11 $34.75 $35.00 $35.00 19,636
2025-03-28 $35.87 $35.87 $35.11 $35.32 $35.32 31,733
2025-03-27 $35.80 $35.93 $35.72 $35.93 $35.93 11,118
2025-03-26 $35.77 $35.87 $35.64 $35.74 $35.74 30,865
2025-03-25 $35.75 $35.89 $35.50 $35.89 $35.89 35,235
2025-03-24 $35.57 $35.74 $35.53 $35.67 $35.67 24,483
2025-03-21 $35.50 $35.62 $35.39 $35.62 $35.62 19,661
2025-03-20 $35.30 $35.55 $35.25 $35.55 $35.55 35,875
2025-03-19 $35.56 $35.69 $35.37 $35.63 $35.63 14,364
2025-03-18 $35.37 $35.44 $35.17 $35.44 $35.44 27,223
2025-03-17 $35.06 $35.40 $35.04 $35.35 $35.35 86,352
2025-03-14 $34.75 $34.97 $34.71 $34.91 $34.91 32,263
2025-03-13 $34.55 $34.65 $34.49 $34.56 $34.56 9,232
2025-03-12 $34.57 $34.62 $34.35 $34.62 $34.62 37,004
2025-03-11 $34.11 $34.21 $33.71 $33.91 $33.91 12,035
2025-03-10 $34.29 $34.37 $33.72 $34.13 $34.13 26,046
2025-03-07 $34.53 $34.80 $34.42 $34.73 $34.73 42,483
2025-03-06 $34.41 $34.60 $34.39 $34.39 $34.39 3,372
2025-03-05 $34.24 $34.54 $34.21 $34.54 $34.54 10,951
2025-03-04 $33.91 $34.30 $33.66 $33.94 $33.94 19,459
2025-03-03 $34.54 $34.59 $34.18 $34.34 $34.34 15,522
2025-02-28 $33.90 $33.98 $33.76 $33.83 $33.83 57,090
2025-02-27 $33.95 $34.18 $33.81 $33.81 $33.81 20,625
2025-02-26 $33.98 $34.00 $33.65 $33.65 $33.65 34,532
2025-02-25 $33.91 $33.97 $33.66 $33.93 $33.93 12,278
2025-02-24 $33.73 $33.80 $33.52 $33.76 $33.76 11,044
2025-02-21 $33.95 $33.95 $33.62 $33.67 $33.67 24,226
2025-02-20 $34.16 $34.24 $34.01 $34.01 $34.01 6,235
2025-02-19 $34.45 $34.52 $34.36 $34.40 $34.40 20,113
2025-02-18 $34.95 $34.95 $34.54 $34.88 $34.88 25,810
2025-02-14 $34.73 $34.81 $34.59 $34.62 $34.62 8,452
2025-02-13 $34.70 $34.88 $34.70 $34.77 $34.77 8,305
2025-02-12 $34.51 $34.75 $34.51 $34.64 $34.64 4,972
2025-02-11 $34.38 $34.51 $34.37 $34.51 $34.51 9,848
2025-02-10 $34.47 $34.49 $34.36 $34.44 $34.44 7,441
2025-02-07 $34.44 $34.59 $34.22 $34.27 $34.27 12,626
2025-02-06 $34.56 $34.58 $34.27 $34.38 $34.38 4,281
2025-02-05 $34.11 $34.25 $34.04 $34.21 $34.21 6,468
2025-02-04 $34.24 $34.25 $34.02 $34.07 $34.07 23,675
2025-02-03 $34.00 $34.42 $34.00 $34.21 $34.21 15,862
2025-01-31 $34.65 $34.76 $34.51 $34.51 $34.51 7,854
2025-01-30 $34.59 $34.86 $34.59 $34.78 $34.78 13,656
2025-01-29 $34.23 $34.47 $34.23 $34.33 $34.33 9,288
2025-01-28 $34.46 $34.48 $34.23 $34.31 $34.31 9,638
2025-01-27 $34.00 $34.31 $34.00 $34.14 $34.14 11,413
2025-01-24 $34.20 $34.40 $34.08 $34.35 $34.35 12,792
2025-01-23 $33.90 $34.16 $33.89 $34.02 $34.02 29,566
2025-01-22 $33.97 $34.09 $33.88 $34.02 $34.02 55,522
2025-01-21 $33.81 $33.94 $33.62 $33.83 $33.83 9,407
2025-01-17 $33.48 $33.61 $33.12 $33.48 $33.48 27,901
2025-01-16 $33.38 $33.38 $33.24 $33.27 $33.27 8,624
2025-01-15 $33.51 $33.55 $33.29 $33.33 $33.33 10,505
2025-01-14 $33.42 $33.59 $33.33 $33.34 $33.34 16,558
2025-01-13 $33.28 $33.69 $33.20 $33.58 $33.58 17,296
2025-01-10 $33.74 $33.88 $33.41 $33.61 $33.61 17,359
2025-01-08 $34.03 $34.16 $33.96 $34.10 $34.10 19,203
2025-01-07 $34.31 $34.50 $34.20 $34.20 $34.20 29,727
2025-01-06 $34.42 $34.62 $34.31 $34.43 $34.43 27,435
2025-01-03 $34.50 $34.57 $34.30 $34.48 $34.48 31,315
2025-01-02 $34.41 $34.74 $34.37 $34.55 $34.55 8,559
2024-12-31 $34.26 $34.58 $34.26 $34.58 $34.58 46,225
2024-12-30 $34.62 $34.62 $34.24 $34.24 $34.24 16,419
2024-12-27 $34.46 $34.71 $34.41 $34.44 $34.44 11,305
2024-12-26 $34.24 $34.37 $34.22 $34.22 $34.22 3,362
2024-12-24 $35.01 $35.12 $34.96 $35.12 $34.10 1,108
2024-12-23 $34.82 $35.24 $34.42 $34.91 $33.90 9,856
2024-12-20 $34.70 $35.08 $34.66 $34.76 $33.75 5,854
2024-12-19 $35.20 $35.20 $35.00 $35.11 $34.09 7,871
2024-12-18 $34.99 $34.99 $34.45 $34.46 $33.46 4,477
2024-12-17 $34.83 $34.86 $34.61 $34.61 $33.60 4,724
2024-12-16 $34.99 $35.18 $34.99 $35.04 $34.02 7,299
2024-12-13 $34.96 $35.11 $34.96 $35.10 $34.08 4,665
2024-12-12 $35.13 $35.13 $35.00 $35.00 $33.98 1,727
2024-12-11 $35.15 $35.29 $35.15 $35.29 $34.26 11,377
2024-12-10 $34.90 $35.00 $34.74 $34.78 $33.77 5,369
2024-12-09 $35.07 $35.12 $34.91 $35.09 $34.07 10,629
2024-12-06 $34.78 $34.89 $34.73 $34.80 $33.79 2,809
2024-12-05 $34.80 $34.98 $34.67 $34.85 $33.84 7,932
2024-12-04 $34.89 $34.89 $34.53 $34.76 $33.75 9,686
2024-12-03 $34.78 $35.00 $34.78 $34.87 $33.86 4,479
2024-12-02 $34.74 $34.74 $34.49 $34.58 $33.57 4,724
2024-11-29 $34.12 $34.45 $34.12 $34.37 $33.37 2,518
2024-11-27 $34.05 $34.05 $33.74 $33.89 $32.90 6,354
2024-11-26 $34.43 $34.55 $34.34 $34.55 $33.55 11,392
2024-11-25 $34.42 $34.57 $34.42 $34.43 $33.43 2,723
2024-11-22 $34.45 $34.75 $34.45 $34.74 $33.73 4,293
2024-11-21 $34.10 $34.40 $34.10 $34.25 $33.25 5,545
2024-11-20 $34.24 $34.36 $33.98 $34.34 $33.34 2,312
2024-11-19 $34.04 $34.24 $33.93 $34.24 $33.24 6,120
2024-11-18 $34.16 $34.41 $34.14 $34.35 $33.35 5,221
2024-11-15 $34.07 $34.15 $33.86 $33.95 $33.95 39,565
2024-11-14 $34.31 $34.50 $34.25 $34.41 $34.41 32,939
2024-11-13 $34.26 $34.46 $34.24 $34.45 $34.45 6,907
2024-11-12 $34.30 $34.30 $34.07 $34.25 $34.25 2,766
2024-11-11 $34.28 $34.57 $34.28 $34.49 $34.49 8,077
2024-11-08 $34.16 $34.16 $34.01 $34.02 $34.02 5,298
2024-11-07 $34.60 $34.73 $34.50 $34.60 $34.60 8,009
2024-11-06 $34.22 $34.47 $34.03 $34.47 $34.47 11,654
2024-11-05 $33.74 $34.10 $33.74 $33.97 $33.97 9,462
2024-11-04 $33.77 $34.02 $33.75 $33.75 $33.75 9,312
2024-11-01 $33.64 $33.96 $33.64 $33.89 $33.89 5,162
2024-10-31 $33.91 $33.91 $33.64 $33.89 $33.89 11,493
2024-10-30 $33.77 $33.99 $33.73 $33.88 $33.88 4,564
2024-10-29 $33.73 $33.82 $33.63 $33.63 $33.63 2,695
2024-10-28 $33.37 $33.67 $33.05 $33.65 $33.65 6,242
2024-10-25 $33.17 $33.36 $33.08 $33.12 $33.12 31,849
2024-10-24 $33.31 $33.34 $33.14 $33.19 $33.19 3,178
2024-10-23 $33.28 $33.38 $33.08 $33.34 $33.34 8,975
2024-10-22 $33.63 $33.67 $33.40 $33.54 $33.54 14,081
2024-10-21 $34.10 $34.83 $33.87 $34.07 $34.07 7,882
2024-10-18 $34.31 $34.39 $34.20 $34.28 $34.28 3,115
2024-10-17 $34.16 $34.40 $34.15 $34.15 $34.15 8,797
2024-10-16 $34.20 $34.44 $34.20 $34.28 $34.28 5,375
2024-10-15 $34.35 $34.35 $34.01 $34.24 $34.24 36,038
2024-10-14 $34.35 $34.53 $34.26 $34.48 $34.48 5,872
2024-10-11 $34.14 $34.36 $34.14 $34.36 $34.36 1,354
2024-10-10 $34.00 $34.19 $34.00 $34.15 $34.15 4,402
2024-10-09 $34.30 $34.52 $34.30 $34.51 $34.51 5,150
2024-10-08 $34.34 $34.55 $34.34 $34.44 $34.44 6,300
2024-10-07 $34.36 $34.48 $34.27 $34.30 $34.30 12,442
2024-10-04 $34.68 $34.99 $34.68 $34.99 $34.99 6,334
2024-10-03 $33.89 $34.22 $33.89 $34.00 $34.00 11,107
2024-10-02 $33.98 $34.26 $33.75 $34.25 $34.25 5,449
2024-10-01 $33.96 $34.14 $33.69 $33.69 $33.69 7,213
2024-09-30 $33.76 $34.00 $33.68 $33.94 $33.94 11,767
2024-09-27 $33.54 $33.67 $33.13 $33.13 $33.13 29,460
2024-09-26 $34.44 $34.60 $34.33 $34.39 $34.39 13,357
2024-09-25 $33.60 $33.72 $33.49 $33.60 $33.60 6,390
2024-09-24 $33.55 $33.72 $33.21 $33.39 $33.39 8,843
2024-09-23 $33.70 $33.87 $33.70 $33.74 $33.74 8,423
2024-09-20 $33.58 $33.77 $33.45 $33.65 $33.65 16,489
2024-09-19 $33.51 $33.56 $33.29 $33.46 $33.46 5,186
2024-09-18 $32.74 $33.03 $32.74 $32.91 $32.91 4,461
2024-09-17 $32.95 $33.07 $32.57 $32.87 $32.87 14,283
2024-09-16 $32.45 $32.73 $32.42 $32.61 $32.61 68,781
2024-09-13 $32.38 $32.50 $32.26 $32.33 $32.33 22,324
2024-09-12 $32.50 $32.82 $32.45 $32.69 $32.69 3,571
2024-09-11 $32.42 $32.67 $31.82 $32.41 $32.41 4,615
2024-09-10 $32.86 $32.87 $32.37 $32.58 $32.58 8,605
2024-09-09 $32.69 $32.90 $32.63 $32.65 $32.65 14,805
2024-09-06 $32.82 $32.84 $32.00 $32.03 $32.03 13,284
2024-09-05 $33.04 $33.21 $32.82 $33.05 $33.05 3,446
2024-09-04 $32.99 $33.10 $32.88 $32.93 $32.93 7,705
2024-09-03 $33.69 $33.74 $33.31 $33.34 $33.34 29,113
2024-08-30 $33.79 $33.83 $33.54 $33.59 $33.59 12,672
2024-08-29 $33.58 $33.58 $30.22 $33.35 $33.35 19,662
2024-08-28 $33.51 $33.51 $33.10 $33.18 $33.18 5,979
2024-08-27 $33.50 $33.56 $33.37 $33.49 $33.49 4,896
2024-08-26 $33.17 $33.27 $33.09 $33.18 $33.18 8,440
2024-08-23 $33.42 $33.42 $33.11 $33.34 $33.34 130,980
2024-08-22 $33.31 $33.52 $32.98 $33.17 $33.17 16,328
2024-08-21 $33.10 $33.24 $32.89 $32.93 $32.93 46,644
2024-08-20 $32.97 $33.01 $32.75 $32.88 $32.88 37,170
2024-08-19 $32.83 $33.09 $32.83 $32.92 $32.92 8,430
2024-08-16 $32.84 $32.95 $32.79 $32.91 $32.91 8,321
2024-08-15 $32.86 $33.09 $32.73 $33.06 $33.06 21,366
2024-08-14 $32.08 $32.28 $31.94 $32.28 $32.28 38,071
2024-08-13 $31.86 $32.15 $31.61 $31.95 $31.95 36,404
2024-08-12 $31.56 $31.68 $31.25 $31.58 $31.58 9,241
2024-08-09 $31.06 $31.39 $30.98 $31.36 $31.36 8,089
2024-08-08 $31.12 $31.25 $30.52 $31.25 $31.25 49,730
2024-08-07 $31.01 $31.22 $30.50 $30.61 $30.61 77,927
2024-08-06 $29.68 $30.15 $29.48 $30.00 $30.00 35,618
2024-08-05 $27.89 $29.99 $27.18 $29.62 $29.62 63,453
2024-08-02 $31.72 $31.72 $30.77 $31.24 $31.24 73,758
2024-08-01 $33.68 $33.91 $32.93 $33.14 $33.14 30,561
2024-07-31 $34.72 $34.90 $34.46 $34.84 $34.84 10,193
2024-07-30 $34.35 $34.54 $34.10 $34.18 $34.18 8,734
2024-07-29 $34.30 $34.49 $34.20 $34.49 $34.49 10,888
2024-07-26 $33.93 $34.17 $33.86 $34.04 $34.04 51,838
2024-07-25 $33.81 $33.93 $33.40 $33.85 $33.85 57,368
2024-07-24 $34.30 $34.75 $33.96 $33.97 $33.97 78,074
2024-07-23 $34.87 $34.93 $34.72 $34.83 $34.83 8,128
2024-07-22 $34.81 $34.87 $34.60 $34.67 $34.67 21,526
2024-07-19 $35.00 $35.09 $34.85 $34.86 $34.86 12,953
2024-07-18 $35.25 $35.38 $35.00 $35.11 $35.11 10,373
2024-07-17 $35.32 $35.35 $35.08 $35.11 $35.11 40,500
2024-07-16 $35.40 $35.64 $35.36 $35.47 $35.47 13,144
2024-07-15 $35.39 $35.43 $35.09 $35.30 $35.30 63,519
2024-07-12 $35.21 $35.41 $35.08 $35.30 $35.30 18,197
2024-07-11 $34.94 $35.05 $34.76 $35.00 $35.00 15,832
2024-07-10 $35.10 $35.29 $34.97 $35.15 $35.15 9,646
2024-07-09 $34.87 $34.87 $34.69 $34.79 $34.79 9,503
2024-07-08 $34.74 $34.84 $34.50 $34.50 $34.50 16,839
2024-07-05 $34.90 $34.90 $34.62 $34.79 $34.79 11,408
2024-07-03 $35.12 $35.28 $35.06 $35.28 $35.28 4,388
2024-07-02 $34.86 $34.98 $34.67 $34.98 $34.98 22,419
2024-07-01 $34.98 $35.06 $34.70 $34.75 $34.75 13,633
2024-06-28 $34.91 $35.23 $34.82 $34.90 $34.90 10,731
2024-06-27 $34.85 $34.99 $34.81 $34.99 $34.99 9,120
2024-06-26 $34.59 $34.76 $34.51 $34.69 $34.69 40,800
2024-06-25 $34.55 $34.59 $34.46 $34.52 $34.52 13,245
2024-06-24 $34.26 $34.50 $34.26 $34.42 $34.32 7,870
2024-06-21 $34.07 $34.19 $34.01 $34.06 $33.96 22,261
2024-06-20 $34.12 $34.35 $34.06 $34.22 $34.22 39,811
2024-06-18 $33.94 $34.39 $33.91 $34.01 $34.01 9,433
2024-06-17 $33.62 $33.98 $33.62 $33.94 $33.94 9,438
2024-06-14 $33.86 $34.14 $33.80 $33.86 $33.86 16,890
2024-06-13 $33.64 $33.64 $33.30 $33.51 $33.51 27,318
2024-06-12 $34.08 $34.24 $33.98 $34.02 $34.02 11,448
2024-06-11 $33.93 $33.97 $33.79 $33.85 $33.85 18,707
2024-06-10 $34.15 $34.32 $33.95 $34.19 $34.19 16,940
2024-06-07 $33.82 $33.95 $33.73 $33.75 $33.75 9,275
2024-06-06 $33.80 $33.80 $33.61 $33.61 $33.61 16,244
2024-06-05 $33.86 $33.91 $33.79 $33.89 $33.89 13,917
2024-06-04 $34.02 $34.07 $33.83 $33.85 $33.85 13,869
2024-06-03 $34.36 $34.39 $34.03 $34.25 $34.25 12,870
2024-05-31 $34.39 $34.39 $33.94 $34.38 $34.38 24,047
2024-05-30 $33.70 $33.87 $33.61 $33.83 $33.83 11,304
2024-05-29 $33.40 $33.51 $33.31 $33.37 $33.37 18,948
2024-05-28 $33.87 $33.99 $33.80 $33.85 $33.85 30,938
2024-05-24 $33.75 $33.93 $33.65 $33.78 $33.78 8,182
2024-05-23 $33.69 $33.87 $33.41 $33.47 $33.47 19,716
2024-05-22 $33.65 $33.72 $33.58 $33.58 $33.58 8,929
2024-05-21 $34.03 $34.10 $33.77 $34.00 $34.00 13,602
2024-05-20 $34.00 $34.09 $33.88 $34.06 $34.06 17,788
2024-05-17 $33.84 $33.89 $33.59 $33.78 $33.78 15,427
2024-05-16 $33.70 $33.79 $33.38 $33.41 $33.41 31,951
2024-05-15 $33.93 $33.93 $33.69 $33.81 $33.81 19,380
2024-05-14 $34.15 $34.40 $34.00 $34.17 $34.17 22,246
2024-05-13 $34.32 $34.37 $34.21 $34.30 $34.30 25,538
2024-05-10 $34.29 $34.29 $33.90 $34.20 $34.20 25,265
2024-05-09 $34.07 $34.34 $33.96 $34.26 $34.26 32,588
2024-05-08 $33.80 $34.00 $33.80 $33.98 $33.98 15,858
2024-05-07 $33.88 $33.88 $33.67 $33.80 $33.80 16,634
2024-05-06 $33.75 $33.91 $33.72 $33.91 $33.91 25,750
2024-05-03 $33.44 $33.63 $33.36 $33.60 $33.60 10,351
2024-05-02 $33.52 $33.52 $33.13 $33.36 $33.36 11,485
2024-05-01 $33.60 $33.81 $32.71 $33.54 $33.54 20,645
2024-04-30 $33.86 $33.99 $33.57 $33.73 $33.73 16,285
2024-04-29 $33.81 $33.83 $33.55 $33.59 $33.59 38,347
2024-04-26 $33.51 $33.85 $33.35 $33.83 $33.83 18,436
2024-04-25 $32.97 $33.19 $32.83 $33.14 $33.14 11,224
2024-04-24 $33.32 $33.43 $33.31 $33.42 $33.42 22,985
2024-04-23 $33.27 $33.33 $33.05 $33.32 $33.32 14,415
2024-04-22 $33.14 $33.31 $33.02 $33.27 $33.27 11,100
2024-04-19 $32.94 $33.06 $32.81 $32.91 $32.91 42,777
2024-04-18 $33.16 $33.26 $32.91 $33.15 $33.15 27,838
2024-04-17 $33.01 $33.01 $32.84 $32.95 $32.95 18,759
2024-04-16 $33.33 $33.38 $33.10 $33.18 $33.18 18,231
2024-04-15 $34.01 $34.08 $33.64 $33.71 $33.71 24,585
2024-04-12 $33.70 $33.70 $33.52 $33.55 $33.55 5,923
2024-04-11 $33.73 $33.84 $33.50 $33.81 $33.81 16,283
2024-04-10 $33.46 $33.56 $33.40 $33.50 $33.50 8,524
2024-04-09 $33.65 $33.69 $33.40 $33.54 $33.54 15,427
2024-04-08 $33.49 $33.52 $33.35 $33.48 $33.48 7,680
2024-04-05 $33.17 $33.25 $33.10 $33.25 $33.25 6,947
2024-04-04 $33.34 $33.40 $32.94 $33.00 $33.00 10,432
2024-04-03 $33.14 $33.32 $33.02 $33.32 $33.32 9,964
2024-04-02 $33.03 $33.03 $32.79 $32.90 $32.90 16,385
2024-04-01 $33.40 $33.45 $33.20 $33.45 $33.45 14,176
2024-03-28 $33.49 $33.79 $33.37 $33.49 $33.49 20,087
2024-03-27 $33.80 $33.92 $33.70 $33.80 $33.80 6,563
2024-03-26 $33.63 $33.77 $33.53 $33.74 $33.74 10,500
2024-03-25 $33.47 $33.55 $33.37 $33.50 $33.50 11,886
2024-03-22 $33.76 $33.83 $33.66 $33.73 $33.73 8,550
2024-03-21 $33.83 $33.96 $33.78 $33.83 $33.58 12,002
2024-03-20 $33.72 $33.85 $33.64 $33.85 $33.60 10,367
2024-03-19 $33.32 $33.65 $33.32 $33.60 $33.35 6,138
2024-03-18 $33.07 $33.21 $33.00 $33.13 $32.89 26,388
2024-03-15 $32.87 $33.00 $32.76 $32.99 $32.75 42,094
2024-03-14 $32.66 $32.72 $32.45 $32.47 $32.23 22,601
2024-03-13 $32.37 $32.47 $32.32 $32.40 $32.16 10,740
2024-03-12 $32.44 $32.69 $32.39 $32.69 $32.45 15,172
2024-03-11 $32.30 $32.30 $32.01 $32.12 $31.88 63,217
2024-03-08 $32.93 $33.03 $32.82 $32.92 $32.92 10,772
2024-03-07 $32.82 $32.92 $32.73 $32.80 $32.80 17,030
2024-03-06 $32.93 $33.18 $32.93 $32.96 $32.96 27,396
2024-03-05 $32.56 $32.68 $32.45 $32.54 $32.54 14,842
2024-03-04 $32.45 $33.08 $32.35 $32.44 $32.44 22,045
2024-03-01 $32.66 $33.01 $32.51 $32.72 $32.72 15,029
2024-02-29 $32.54 $32.54 $32.35 $32.48 $32.48 8,943
2024-02-28 $32.68 $32.68 $32.42 $32.48 $32.48 17,713
2024-02-27 $32.41 $32.50 $32.37 $32.49 $32.49 12,740
2024-02-26 $32.46 $32.46 $32.24 $32.35 $32.35 12,341
2024-02-23 $32.40 $32.59 $32.39 $32.44 $32.44 33,023
2024-02-22 $32.34 $32.38 $32.11 $32.28 $32.28 15,562
2024-02-21 $32.04 $32.09 $32.00 $32.01 $32.01 15,278
2024-02-20 $31.99 $32.10 $31.86 $31.96 $31.96 37,332
2024-02-16 $31.73 $31.77 $31.58 $31.71 $31.71 17,700
2024-02-15 $31.40 $31.62 $31.27 $31.49 $31.49 19,283
2024-02-14 $31.55 $31.62 $31.38 $31.55 $31.55 12,325
2024-02-13 $31.61 $31.70 $31.38 $31.50 $31.50 7,910
2024-02-12 $31.35 $31.59 $31.32 $31.48 $31.48 13,749
2024-02-09 $31.34 $31.42 $31.11 $31.30 $31.30 18,926
2024-02-08 $31.43 $31.43 $31.00 $31.27 $31.27 44,732
2024-02-07 $31.56 $31.58 $31.40 $31.55 $31.55 6,733
2024-02-06 $31.42 $31.45 $31.22 $31.37 $31.37 11,768
2024-02-05 $31.59 $31.67 $31.41 $31.56 $31.56 11,717
2024-02-02 $31.49 $31.69 $31.36 $31.66 $31.66 48,759
2024-02-01 $31.30 $31.56 $31.18 $31.52 $31.52 27,858
2024-01-31 $31.18 $31.38 $31.10 $31.15 $31.15 10,320
2024-01-30 $31.14 $31.22 $31.01 $31.12 $31.12 14,704
2024-01-29 $31.23 $31.36 $31.12 $31.27 $31.27 23,013
2024-01-26 $30.94 $31.20 $30.94 $31.01 $31.01 57,833
2024-01-25 $31.16 $31.29 $31.07 $31.16 $31.16 11,429
2024-01-24 $30.95 $31.46 $30.82 $31.00 $31.00 31,775
2024-01-23 $31.08 $31.10 $30.64 $31.06 $31.06 20,572
2024-01-22 $31.27 $31.40 $31.13 $31.35 $31.35 23,408
2024-01-19 $30.88 $31.01 $30.79 $30.93 $30.93 24,812
2024-01-18 $30.79 $31.04 $30.72 $31.04 $31.04 19,715
2024-01-17 $30.60 $30.72 $30.52 $30.72 $30.72 23,827
2024-01-16 $31.04 $31.04 $30.75 $30.86 $30.86 28,023
2024-01-12 $30.76 $30.88 $30.69 $30.78 $30.78 39,851
2024-01-11 $31.05 $31.05 $30.75 $30.82 $30.82 31,608
2024-01-10 $31.02 $31.19 $30.91 $31.12 $31.12 32,958
2024-01-09 $30.46 $30.63 $30.40 $30.57 $30.57 14,302
2024-01-08 $30.29 $30.58 $30.24 $30.44 $30.44 19,350
2024-01-05 $30.42 $30.42 $30.21 $30.29 $30.29 19,633
2024-01-04 $30.24 $30.36 $30.10 $30.23 $30.23 38,413
2024-01-03 $29.96 $30.17 $29.83 $29.95 $29.95 48,467
2024-01-02 $29.72 $29.90 $29.72 $29.76 $29.76 6,116
2023-12-29 $29.97 $29.97 $29.75 $29.83 $29.83 13,316
2023-12-28 $29.75 $29.96 $29.57 $29.75 $29.75 13,996
2023-12-27 $29.60 $29.60 $29.44 $29.50 $29.50 25,632
2023-12-26 $29.27 $29.53 $29.27 $29.53 $29.53 21,165
2023-12-22 $29.38 $29.58 $29.38 $29.48 $29.48 6,560
2023-12-21 $29.52 $29.52 $29.36 $29.45 $29.11 15,545
2023-12-20 $29.50 $29.63 $29.19 $29.27 $28.94 19,327
2023-12-19 $29.65 $29.70 $29.38 $29.50 $29.16 8,691
2023-12-18 $29.27 $29.32 $29.18 $29.22 $28.89 43,625
2023-12-15 $29.29 $29.29 $29.05 $29.14 $28.81 9,699
2023-12-14 $29.28 $29.35 $29.15 $29.26 $28.93 440,365
2023-12-13 $29.56 $29.75 $29.49 $29.62 $29.28 10,975
2023-12-12 $29.57 $29.71 $29.51 $29.62 $29.28 9,289
2023-12-11 $29.73 $29.91 $29.72 $29.86 $29.52 6,372
2023-12-08 $29.18 $29.43 $29.16 $29.42 $29.08 23,570
2023-12-07 $29.45 $29.46 $29.29 $29.34 $29.01 9,801
2023-12-06 $29.99 $29.99 $29.82 $29.86 $29.52 34,619
2023-12-05 $29.44 $29.46 $29.31 $29.39 $29.05 21,767
2023-12-04 $29.68 $29.74 $29.55 $29.74 $29.40 15,857
2023-12-01 $29.88 $29.92 $29.63 $29.75 $29.75 23,755
2023-11-30 $29.70 $29.79 $29.67 $29.78 $29.78 7,880
2023-11-29 $29.57 $29.58 $29.49 $29.54 $29.54 24,222
2023-11-28 $29.61 $29.61 $29.51 $29.55 $29.55 12,708
2023-11-27 $29.50 $29.64 $29.48 $29.53 $29.53 20,734
2023-11-24 $29.61 $29.68 $29.55 $29.63 $29.63 16,855
2023-11-22 $29.46 $29.59 $29.38 $29.54 $29.54 52,626
2023-11-21 $29.07 $29.22 $29.05 $29.15 $29.15 20,738
2023-11-20 $29.05 $29.05 $28.88 $28.95 $28.95 21,959
2023-11-17 $29.25 $29.34 $29.04 $29.32 $29.32 16,925
2023-11-16 $28.95 $29.02 $28.82 $28.89 $28.89 23,128
2023-11-15 $29.16 $29.21 $29.04 $29.21 $29.21 47,820
2023-11-14 $29.16 $29.27 $29.06 $29.21 $29.21 48,058
2023-11-13 $28.93 $29.08 $28.91 $29.03 $29.03 15,033
2023-11-10 $28.98 $29.16 $28.86 $29.15 $29.15 418,371
2023-11-09 $28.82 $29.01 $28.72 $28.78 $28.78 22,773
2023-11-08 $28.67 $28.67 $28.38 $28.47 $28.47 12,032
2023-11-07 $28.98 $29.10 $28.91 $29.04 $29.04 21,715
2023-11-06 $29.23 $29.31 $29.13 $29.30 $29.30 12,929
2023-11-03 $29.52 $29.66 $29.27 $29.56 $29.56 30,130
2023-11-02 $29.06 $29.39 $29.03 $29.27 $29.27 15,588
2023-11-01 $29.02 $29.10 $28.27 $29.05 $29.05 55,285
2023-10-31 $28.72 $29.12 $28.72 $29.04 $29.04 63,376
2023-10-30 $28.11 $28.11 $27.85 $28.06 $28.06 9,263
2023-10-27 $28.23 $28.36 $28.01 $28.13 $28.13 57,042
2023-10-26 $27.86 $28.04 $27.78 $27.83 $27.83 31,888
2023-10-25 $28.13 $28.13 $27.94 $27.95 $27.95 45,083
2023-10-24 $28.09 $28.13 $27.95 $28.13 $28.13 20,179
2023-10-23 $27.83 $27.98 $27.68 $27.77 $27.77 56,654
2023-10-20 $28.15 $28.15 $27.95 $28.02 $28.02 6,839
2023-10-19 $28.19 $28.32 $28.12 $28.12 $28.12 11,000
2023-10-18 $28.40 $28.40 $28.06 $28.06 $28.06 14,442
2023-10-17 $28.20 $28.44 $28.18 $28.31 $28.31 8,486
2023-10-16 $28.17 $28.39 $28.16 $28.32 $28.32 17,490
2023-10-13 $28.65 $28.65 $28.14 $28.22 $28.22 16,918
2023-10-12 $28.81 $28.82 $28.58 $28.67 $28.67 26,507
2023-10-11 $28.61 $28.64 $28.46 $28.57 $28.57 32,241
2023-10-10 $28.70 $28.77 $28.55 $28.72 $28.72 53,929
2023-10-09 $28.19 $28.41 $28.13 $28.28 $28.28 41,543
2023-10-06 $28.21 $28.46 $28.06 $28.46 $28.46 26,170
2023-10-05 $27.98 $28.10 $27.80 $28.01 $28.01 113,015
2023-10-04 $27.44 $27.50 $27.25 $27.41 $27.41 116,900
2023-10-03 $28.14 $28.14 $27.70 $27.84 $27.84 230,484
2023-10-02 $28.73 $28.81 $28.54 $28.58 $28.58 142,928
2023-09-29 $29.04 $29.18 $28.62 $28.72 $28.72 35,613
2023-09-28 $29.12 $29.27 $29.00 $29.17 $29.17 42,139
2023-09-27 $29.31 $29.45 $29.16 $29.26 $29.26 16,447
2023-09-26 $29.08 $29.14 $28.96 $28.96 $28.96 29,746
2023-09-25 $29.21 $29.33 $29.08 $29.32 $29.32 46,426
2023-09-22 $29.15 $29.32 $29.10 $29.15 $29.15 19,881
2023-09-21 $29.04 $29.06 $28.82 $28.83 $28.83 17,863
2023-09-20 $29.33 $29.38 $29.12 $29.12 $29.12 51,232
2023-09-19 $29.63 $29.73 $29.54 $29.64 $29.64 22,419
2023-09-18 $29.28 $29.37 $29.11 $29.30 $29.30 15,403
2023-09-15 $29.37 $29.41 $29.18 $29.21 $29.21 9,559
2023-09-14 $29.17 $29.44 $29.17 $29.38 $29.38 11,335
2023-09-13 $29.07 $29.09 $28.86 $29.07 $29.07 13,211
2023-09-12 $29.04 $29.15 $28.99 $29.05 $29.05 8,992
2023-09-11 $28.87 $29.03 $28.80 $28.89 $28.89 44,056
2023-09-08 $28.80 $28.91 $28.66 $28.87 $28.87 17,639
2023-09-07 $29.01 $29.12 $28.94 $28.95 $28.95 13,528
2023-09-06 $29.07 $29.16 $28.92 $29.05 $29.05 32,019
2023-09-05 $29.03 $29.10 $28.92 $29.00 $29.00 26,338
2023-09-01 $28.53 $28.73 $28.47 $28.66 $28.66 5,789
2023-08-31 $28.24 $28.43 $28.19 $28.22 $28.22 14,044
2023-08-30 $28.07 $28.18 $27.96 $28.16 $28.16 8,114
2023-08-29 $28.01 $28.18 $27.96 $28.18 $28.18 5,595
2023-08-28 $27.88 $28.24 $27.88 $28.06 $28.06 30,309
2023-08-25 $27.65 $27.75 $27.59 $27.69 $27.69 14,457
2023-08-24 $27.70 $27.70 $27.42 $27.45 $27.45 2,999
2023-08-23 $27.42 $27.65 $27.42 $27.58 $27.58 9,232
2023-08-22 $27.40 $27.49 $27.06 $27.28 $27.28 17,266
2023-08-21 $27.19 $27.27 $27.10 $27.26 $27.26 8,398
2023-08-18 $26.92 $27.09 $26.92 $26.96 $26.96 8,005
2023-08-17 $27.24 $27.36 $27.07 $27.07 $27.07 13,430
2023-08-16 $27.28 $27.44 $27.26 $27.33 $27.33 72,187
2023-08-15 $27.35 $27.47 $27.27 $27.27 $27.27 10,537
2023-08-14 $27.49 $27.70 $27.45 $27.67 $27.67 48,617
2023-08-11 $27.62 $27.76 $27.57 $27.59 $27.59 6,841
2023-08-10 $27.71 $27.84 $27.58 $27.60 $27.60 20,261
2023-08-09 $54.60 $54.75 $54.43 $54.48 $27.24 16,142
2023-08-08 $54.50 $54.77 $54.19 $54.77 $27.39 41,078
2023-08-07 $54.52 $54.79 $54.46 $54.72 $27.36 18,394
2023-08-04 $54.25 $54.25 $53.89 $53.89 $26.95 12,336
2023-08-03 $53.42 $53.61 $53.07 $53.45 $26.73 14,222
2023-08-02 $54.67 $54.67 $54.30 $54.46 $27.23 48,598
2023-08-01 $55.17 $55.17 $54.76 $54.94 $27.47 18,582
2023-07-31 $55.08 $55.50 $55.02 $55.27 $27.64 11,658
2023-07-28 $54.78 $55.23 $54.77 $54.94 $27.47 60,236
2023-07-27 $54.29 $54.40 $53.58 $53.74 $26.87 136,308
2023-07-26 $53.73 $53.91 $53.69 $53.71 $26.86 39,128
2023-07-25 $53.81 $54.06 $53.81 $53.98 $26.99 16,378
2023-07-24 $53.52 $53.78 $53.52 $53.78 $26.89 2,240
2023-07-21 $53.60 $53.86 $53.60 $53.78 $53.78 2,765
2023-07-20 $53.26 $53.47 $53.10 $53.26 $53.26 12,625
2023-07-19 $53.82 $53.82 $53.60 $53.66 $53.66 1,513
2023-07-18 $52.85 $53.43 $52.74 $53.39 $53.39 14,723
2023-07-17 $52.24 $52.60 $52.24 $52.37 $52.37 14,433
2023-07-14 $52.55 $52.60 $52.15 $52.44 $52.44 15,369
2023-07-13 $52.70 $52.76 $52.40 $52.59 $52.59 28,810
2023-07-12 $52.55 $52.83 $52.24 $52.62 $52.62 25,201
2023-07-11 $52.44 $52.89 $52.44 $52.70 $52.70 29,185
2023-07-10 $52.97 $53.14 $52.87 $53.07 $53.07 13,282
2023-07-07 $52.78 $53.27 $52.65 $53.07 $53.07 13,541
2023-07-06 $52.66 $52.71 $52.38 $52.61 $52.61 26,343
2023-07-05 $53.44 $53.44 $53.14 $53.24 $53.24 18,629
2023-07-03 $53.77 $53.80 $53.52 $53.80 $53.80 6,057
2023-06-30 $53.18 $53.42 $53.18 $53.38 $53.38 6,002
2023-06-29 $52.91 $53.21 $52.83 $52.90 $52.90 8,378
2023-06-28 $52.96 $53.24 $52.96 $53.08 $53.08 4,561
2023-06-27 $52.30 $52.59 $52.22 $52.59 $52.59 17,846
2023-06-26 $51.99 $52.36 $51.95 $52.19 $52.19 9,110
2023-06-23 $52.28 $53.98 $49.50 $52.14 $52.14 66,030
2023-06-22 $53.54 $53.57 $53.19 $53.39 $53.39 7,527
2023-06-21 $53.32 $53.52 $53.18 $53.45 $53.45 22,590
2023-06-20 $52.89 $52.89 $52.40 $52.40 $52.40 20,430
2023-06-16 $53.10 $53.44 $52.89 $52.89 $52.89 10,172
2023-06-15 $52.90 $53.10 $52.16 $52.86 $52.86 31,087
2023-06-14 $52.75 $53.04 $52.75 $52.78 $52.78 4,765
2023-06-13 $52.60 $53.21 $52.60 $52.95 $52.95 15,691
2023-06-12 $52.06 $52.56 $52.06 $52.39 $52.39 3,559
2023-06-09 $51.80 $52.17 $51.80 $52.09 $52.09 2,926
2023-06-08 $51.00 $51.49 $50.93 $51.45 $51.45 4,684
2023-06-07 $51.30 $51.65 $51.08 $51.24 $51.24 18,849
2023-06-06 $51.44 $52.02 $51.44 $51.98 $51.98 9,268
2023-06-05 $51.23 $51.74 $50.99 $51.13 $51.13 52,125
2023-06-02 $51.09 $51.75 $51.09 $51.75 $51.75 10,281
2023-06-01 $50.25 $50.25 $49.80 $50.18 $50.18 18,842
2023-05-31 $49.71 $49.71 $49.38 $49.38 $49.38 3,439
2023-05-30 $50.48 $50.48 $50.08 $50.15 $50.15 6,003
2023-05-26 $50.75 $51.01 $49.01 $50.98 $50.98 8,106
2023-05-25 $50.77 $51.29 $50.69 $51.20 $51.20 14,161
2023-05-24 $50.35 $50.49 $50.30 $50.49 $50.49 33,561
2023-05-23 $50.43 $50.62 $50.27 $50.58 $50.58 6,668
2023-05-22 $51.00 $51.43 $50.93 $51.30 $51.30 11,375
2023-05-19 $50.89 $51.04 $50.45 $50.75 $50.75 4,019
2023-05-18 $50.97 $51.22 $50.97 $51.07 $51.07 19,712
2023-05-17 $51.08 $51.30 $50.97 $51.30 $51.30 2,942
2023-05-16 $50.89 $51.03 $50.75 $50.75 $50.75 1,724
2023-05-15 $50.67 $50.99 $50.53 $50.99 $50.99 417
2023-05-12 $50.43 $50.53 $50.27 $50.53 $50.53 6,184
2023-05-11 $50.00 $50.16 $49.71 $50.16 $50.16 1,378
2023-05-10 $50.26 $50.26 $49.83 $49.88 $49.88 5,519
2023-05-09 $50.19 $50.58 $50.19 $50.58 $50.58 891
2023-05-08 $49.93 $50.05 $49.85 $50.03 $50.03 2,664
2023-05-05 $49.90 $49.90 $49.90 $49.90 $49.90 135
2023-05-04 $49.27 $49.27 $48.80 $49.06 $49.06 1,400
2023-05-03 $49.38 $49.70 $49.01 $49.01 $49.01 3,639
2023-05-02 $49.59 $49.65 $49.30 $49.30 $49.30 2,048
2023-05-01 $49.92 $50.06 $49.73 $49.91 $49.91 3,599
2023-04-28 $49.42 $50.03 $49.42 $50.03 $50.03 12,610
2023-04-27 $48.83 $49.25 $48.75 $49.23 $49.23 7,166
2023-04-26 $48.42 $48.69 $48.27 $48.45 $48.45 3,975
2023-04-25 $48.88 $48.95 $48.52 $48.52 $48.52 2,043
2023-04-24 $48.96 $49.32 $48.96 $49.32 $49.32 1,022
2023-04-21 $48.72 $49.17 $48.72 $49.07 $49.07 2,170
2023-04-20 $48.54 $49.13 $48.54 $49.10 $49.10 25,628
2023-04-19 $48.39 $48.67 $48.36 $48.36 $48.36 542
2023-04-18 $48.71 $48.77 $48.57 $48.75 $48.75 5,002
2023-04-17 $48.33 $48.67 $48.33 $48.52 $48.52 975
2023-04-14 $48.32 $48.42 $48.15 $48.42 $48.42 1,192
2023-04-13 $47.85 $48.50 $47.85 $48.24 $48.24 476
2023-04-12 $48.03 $48.03 $48.00 $48.02 $48.02 598
2023-04-11 $47.70 $47.93 $47.52 $47.81 $47.81 2,169
2023-04-10 $47.49 $47.84 $47.49 $47.84 $47.84 744
2023-04-06 $47.21 $47.29 $47.03 $47.23 $47.23 1,196
2023-04-05 $46.99 $47.16 $46.99 $47.16 $47.16 690
2023-04-04 $48.50 $48.50 $48.20 $48.20 $48.20 823
2023-04-03 $48.61 $48.84 $48.59 $48.78 $48.78 2,948
2023-03-31 $48.47 $48.58 $48.40 $48.58 $48.58 1,560
2023-03-30 $48.11 $48.11 $47.89 $47.89 $47.89 596
2023-03-29 $47.89 $47.98 $47.89 $47.98 $47.98 269
2023-03-28 $46.81 $46.81 $46.67 $46.72 $46.72 1,446
2023-03-27 $46.89 $47.23 $46.89 $47.23 $47.23 1,128
2023-03-24 $46.74 $47.08 $46.74 $46.99 $46.51 250
2023-03-23 $47.38 $47.38 $46.75 $46.75 $46.27 1,294
2023-03-22 $46.85 $46.85 $46.35 $46.35 $45.87 1,726
2023-03-21 $46.72 $47.07 $46.72 $47.07 $46.59 320
2023-03-20 $46.35 $46.66 $46.35 $46.66 $46.18 658
2023-03-17 $46.82 $46.82 $46.21 $46.21 $45.74 2,416
2023-03-16 $46.40 $47.10 $46.40 $47.10 $46.62 650
2023-03-15 $46.63 $46.74 $46.35 $46.58 $46.10 5,417
2023-03-14 $47.37 $47.37 $47.02 $47.14 $46.66 1,735
2023-03-13 $47.64 $47.64 $47.44 $47.47 $46.98 1,749
2023-03-10 $49.31 $49.31 $48.70 $48.70 $48.20 7,468
2023-03-09 $49.95 $50.10 $49.64 $49.64 $49.13 1,342
2023-03-08 $49.62 $49.82 $49.62 $49.76 $49.25 3,775
2023-03-07 $49.25 $49.44 $49.14 $49.14 $48.64 1,880
2023-03-06 $48.92 $49.05 $48.65 $48.85 $48.35 2,040
2023-03-03 $48.55 $49.17 $48.55 $49.12 $48.62 1,860
2023-03-02 $48.35 $48.65 $48.35 $48.64 $48.14 9,556
2023-03-01 $48.18 $48.47 $48.18 $48.43 $47.93 7,523
2023-02-28 $48.32 $48.32 $48.10 $48.10 $47.61 1,345
2023-02-27 $48.33 $48.47 $48.16 $48.40 $47.90 1,482
2023-02-24 $47.80 $47.90 $47.62 $47.83 $47.34 1,539
2023-02-23 $47.81 $47.89 $47.62 $47.89 $47.40 1,044
2023-02-22 $47.62 $47.70 $47.33 $47.33 $46.84 13,498
2023-02-21 $47.85 $47.85 $47.71 $47.78 $47.29 760
2023-02-17 $47.44 $47.44 $47.44 $47.44 $46.95 287
2023-02-16 $46.95 $47.23 $46.95 $47.17 $46.69 2,575
2023-02-15 $47.10 $47.30 $47.10 $47.13 $46.65 797
2023-02-14 $47.05 $47.29 $47.05 $47.29 $46.80 783
2023-02-13 $46.73 $46.84 $46.68 $46.84 $46.36 4,144
2023-02-10 $46.73 $46.73 $46.73 $46.73 $46.25 235
2023-02-09 $46.48 $46.51 $46.48 $46.51 $46.03 666
2023-02-08 $46.46 $46.46 $46.09 $46.18 $45.70 1,407
2023-02-07 $46.17 $46.43 $46.16 $46.36 $45.88 1,444
2023-02-06 $46.11 $46.27 $46.11 $46.27 $45.80 389
2023-02-03 $46.17 $46.17 $46.00 $46.11 $45.64 1,339
2023-02-02 $46.13 $46.13 $46.13 $46.13 $45.66 126
2023-02-01 $46.41 $46.42 $46.41 $46.42 $45.94 606
2023-01-31 $46.80 $47.10 $46.80 $47.10 $46.62 338
2023-01-30 $46.70 $46.71 $46.60 $46.60 $46.12 355
2023-01-27 $46.30 $46.47 $46.30 $46.38 $45.90 421
2023-01-26 $46.39 $46.40 $46.38 $46.38 $45.90 561
2023-01-25 $46.24 $46.29 $46.24 $46.29 $45.81 1,078
2023-01-24 $46.35 $46.38 $45.93 $46.06 $45.59 20,795
2023-01-23 $46.00 $46.00 $46.00 $46.00 $45.53 210
2023-01-20 $45.76 $45.76 $45.76 $45.76 $45.29 146
2023-01-19 $44.73 $44.96 $44.73 $44.96 $44.50 308
2023-01-18 $44.76 $44.76 $44.74 $44.76 $44.30 1,042
2023-01-17 $44.69 $45.03 $44.69 $45.03 $44.57 875
2023-01-13 $44.20 $44.49 $44.20 $44.49 $44.04 1,730
2023-01-12 $44.42 $44.60 $44.40 $44.47 $44.01 989
2023-01-11 $44.82 $44.88 $44.60 $44.88 $44.42 652
2023-01-10 $44.12 $44.80 $44.12 $44.30 $43.85 13,248
2023-01-09 $44.44 $44.52 $44.30 $44.30 $43.85 1,817
2023-01-06 $44.26 $44.50 $44.04 $44.50 $44.04 15,978
2023-01-05 $43.81 $43.91 $43.76 $43.76 $43.31 1,051
2023-01-04 $44.35 $44.36 $44.35 $44.36 $43.91 509
2023-01-03 $44.66 $44.89 $44.40 $44.62 $44.16 703
2022-12-30 $44.79 $44.80 $44.27 $44.27 $43.82 780
2022-12-29 $44.95 $45.35 $44.95 $45.35 $44.88 1,235
2022-12-28 $44.72 $45.00 $44.58 $44.74 $44.28 2,513
2022-12-27 $44.83 $45.19 $44.78 $45.03 $44.57 1,816
2022-12-23 $44.30 $44.56 $44.30 $44.56 $44.10 623
2022-12-22 $44.55 $44.81 $44.55 $44.81 $43.80 2,832
2022-12-21 $44.73 $44.73 $44.62 $44.62 $43.61 623
2022-12-20 $44.83 $44.83 $44.75 $44.75 $43.74 512
2022-12-19 $45.78 $45.78 $45.60 $45.78 $44.75 514
2022-12-16 $45.36 $45.62 $45.36 $45.36 $44.34 1,593
2022-12-15 $45.71 $45.82 $45.71 $45.82 $44.79 510
2022-12-14 $45.97 $45.97 $45.55 $45.82 $44.79 469
2022-12-13 $46.07 $46.24 $45.71 $45.71 $44.68 3,079
2022-12-12 $45.86 $45.98 $45.80 $45.80 $44.77 9,095
2022-12-09 $45.63 $45.72 $45.48 $45.72 $44.69 1,205
2022-12-08 $45.48 $45.48 $45.48 $45.48 $44.45 190
2022-12-07 $45.36 $45.36 $45.36 $45.36 $44.34 120
2022-12-06 $45.28 $45.28 $44.84 $44.84 $43.83 10,075
2022-12-05 $45.11 $45.31 $44.88 $45.31 $44.29 1,224
2022-12-02 $45.22 $45.22 $45.02 $45.02 $44.00 708
2022-12-01 $45.74 $45.81 $45.63 $45.81 $44.78 890
2022-11-30 $46.66 $46.66 $46.66 $46.66 $45.61 53
2022-11-29 $46.29 $46.29 $46.29 $46.29 $45.24 171
2022-11-28 $47.05 $47.05 $46.68 $46.68 $45.63 1,806
2022-11-25 $47.12 $47.31 $47.12 $47.31 $46.24 1,991
2022-11-23 $46.97 $47.00 $46.54 $47.00 $45.94 11,426
2022-11-22 $46.57 $46.69 $46.57 $46.69 $45.64 620
2022-11-21 $45.87 $45.94 $45.87 $45.94 $44.90 496
2022-11-18 $45.99 $45.99 $45.99 $45.99 $44.95 156
2022-11-17 $45.36 $45.36 $45.36 $45.36 $44.34 241
2022-11-16 $45.13 $45.34 $45.11 $45.34 $44.32 382
2022-11-15 $45.33 $45.33 $45.02 $45.03 $44.01 2,398
2022-11-14 $45.24 $45.24 $44.87 $44.97 $43.95 758
2022-11-11 $45.43 $45.44 $45.24 $45.24 $44.22 5,687
2022-11-10 $45.62 $46.06 $45.59 $46.06 $45.02 1,546
2022-11-09 $45.11 $45.11 $45.11 $45.11 $44.09 236
2022-11-08 $45.14 $45.14 $45.14 $45.14 $44.12 390
2022-11-07 $45.10 $45.16 $45.07 $45.16 $44.14 729
2022-11-04 $44.79 $44.89 $43.80 $43.80 $42.81 7,631
2022-11-03 $44.47 $44.95 $44.47 $44.95 $43.93 2,260
2022-11-02 $45.00 $45.06 $44.62 $44.62 $43.61 516
2022-11-01 $45.03 $45.06 $44.52 $44.67 $43.66 1,775
2022-10-31 $44.97 $44.97 $44.77 $44.95 $43.94 1,314
2022-10-28 $44.38 $44.77 $44.38 $44.77 $43.76 776
2022-10-27 $44.37 $44.37 $44.13 $44.13 $43.13 512
2022-10-26 $44.94 $44.97 $44.73 $44.73 $43.72 1,021
2022-10-25 $44.70 $45.00 $44.70 $45.00 $43.98 1,481
2022-10-24 $44.64 $44.64 $44.49 $44.62 $43.61 442
2022-10-21 $44.71 $44.77 $44.54 $44.77 $43.76 1,173
2022-10-20 $45.03 $45.04 $44.80 $44.83 $43.82 1,558
2022-10-19 $44.60 $44.77 $44.59 $44.77 $43.76 564
2022-10-18 $44.59 $44.65 $44.59 $44.65 $43.65 1,059
2022-10-17 $44.62 $44.92 $44.62 $44.72 $43.71 5,858
2022-10-14 $44.22 $44.27 $44.22 $44.27 $44.27 291
2022-10-13 $43.58 $44.49 $43.41 $44.49 $44.49 3,368
2022-10-12 $44.15 $44.15 $44.15 $44.15 $44.15 287
2022-10-11 $44.42 $44.42 $44.32 $44.32 $44.32 407
2022-10-10 $44.67 $44.67 $44.35 $44.52 $44.52 6,690
2022-10-07 $44.85 $44.85 $44.76 $44.76 $44.76 205
2022-10-06 $44.88 $45.05 $44.88 $44.93 $44.93 981
2022-10-05 $44.89 $45.11 $44.83 $44.83 $44.83 435
2022-10-04 $44.97 $45.46 $44.97 $45.46 $45.46 1,412
2022-10-03 $44.14 $44.37 $44.14 $44.31 $44.31 918
2022-09-30 $44.04 $44.27 $44.04 $44.12 $44.12 22,525
2022-09-29 $44.06 $44.06 $44.06 $44.06 $44.06 298
2022-09-28 $43.65 $44.14 $43.65 $44.11 $44.11 25,978
2022-09-27 $43.38 $43.38 $43.29 $43.31 $43.31 1,687
2022-09-26 $43.71 $43.95 $43.54 $43.71 $43.71 1,086
2022-09-23 $44.21 $44.21 $43.86 $43.96 $43.96 9,422
2022-09-22 $44.27 $44.27 $44.27 $44.27 $44.27 203
2022-09-21 $44.81 $44.81 $44.63 $44.63 $44.63 441
2022-09-20 $44.68 $44.81 $44.62 $44.62 $44.62 2,171
2022-09-19 $44.44 $44.77 $44.44 $44.68 $44.68 3,057
2022-09-16 $44.51 $44.58 $44.35 $44.35 $44.35 718
2022-09-15 $44.69 $44.74 $44.69 $44.74 $44.74 437
2022-09-14 $44.65 $44.72 $44.63 $44.63 $44.63 635
2022-09-13 $44.85 $44.96 $44.29 $44.46 $44.46 3,861
2022-09-12 $45.28 $45.29 $45.17 $45.29 $45.29 1,192
2022-09-09 $44.88 $45.22 $44.88 $45.07 $45.07 867
2022-09-08 $44.52 $44.66 $44.52 $44.66 $44.66 1,087
2022-09-07 $44.20 $44.39 $44.07 $44.39 $44.39 1,598
2022-09-06 $44.14 $44.39 $44.03 $44.20 $44.20 1,128
2022-09-02 $44.40 $44.42 $43.83 $43.83 $43.83 1,113
2022-09-01 $44.28 $44.60 $44.11 $44.60 $44.60 4,238
2022-08-31 $44.66 $44.66 $44.57 $44.57 $44.57 482
2022-08-30 $44.94 $45.25 $44.66 $44.66 $44.66 1,764
2022-08-29 $44.73 $44.98 $44.68 $44.68 $44.68 2,156
2022-08-26 $45.30 $45.30 $44.77 $44.91 $44.91 352
2022-08-25 $45.27 $45.45 $45.24 $45.24 $45.24 1,439
2022-08-24 $44.93 $45.20 $44.93 $45.20 $45.20 495
2022-08-23 $44.73 $44.89 $44.73 $44.89 $44.89 210
2022-08-22 $44.67 $44.77 $44.64 $44.64 $44.64 632
2022-08-19 $45.01 $45.02 $44.88 $45.02 $45.02 275
2022-08-18 $44.99 $45.12 $44.99 $45.12 $45.12 248
2022-08-17 $44.90 $44.98 $44.88 $44.98 $44.98 1,419
2022-08-16 $44.84 $44.86 $44.84 $44.86 $44.86 381
2022-08-15 $44.74 $44.74 $44.53 $44.62 $44.62 876
2022-08-12 $44.91 $44.91 $44.77 $44.79 $44.79 698
2022-08-11 $44.48 $44.48 $44.26 $44.38 $44.38 13,754
2022-08-10 $44.29 $44.29 $44.18 $44.26 $44.26 584
2022-08-09 $44.07 $44.07 $43.77 $43.77 $43.77 886
2022-08-08 $44.53 $44.53 $44.10 $44.21 $44.21 1,143
2022-08-05 $43.80 $44.19 $43.80 $44.19 $44.19 1,009
2022-08-04 $43.80 $43.80 $43.75 $43.75 $43.75 468
2022-08-03 $43.86 $43.96 $43.86 $43.86 $43.86 742
2022-08-02 $44.04 $44.26 $44.04 $44.18 $44.18 4,446
2022-08-01 $44.30 $44.30 $44.30 $44.30 $44.30 172
2022-07-29 $44.08 $44.17 $44.08 $44.10 $44.10 723
2022-07-28 $44.13 $44.34 $44.13 $44.34 $44.34 1,026
2022-07-27 $44.41 $44.51 $44.30 $44.36 $44.36 3,240
2022-07-26 $44.37 $44.37 $43.96 $43.96 $43.96 1,258
2022-07-25 $44.31 $44.48 $44.17 $44.48 $44.48 22,757
2022-07-22 $44.20 $44.20 $43.79 $43.79 $43.79 1,372
2022-07-21 $43.95 $44.20 $43.95 $44.20 $44.20 1,000
2022-07-20 $43.60 $43.79 $43.52 $43.79 $43.79 700
2022-07-19 $43.18 $43.50 $43.18 $43.39 $43.39 3,688
2022-07-18 $43.12 $43.12 $42.99 $42.99 $42.99 293
2022-07-15 $42.85 $43.01 $42.85 $42.94 $42.94 1,710
2022-07-14 $42.81 $43.10 $42.81 $43.10 $43.10 275
2022-07-13 $42.67 $42.83 $42.52 $42.83 $42.83 1,005
2022-07-12 $42.86 $42.94 $42.71 $42.71 $42.71 11,499
2022-07-11 $43.27 $43.34 $43.27 $43.34 $43.34 18,206
2022-07-08 $43.03 $43.08 $43.00 $43.03 $43.03 2,184
2022-07-07 $42.82 $42.94 $42.82 $42.94 $42.94 391
2022-07-06 $42.48 $42.49 $42.43 $42.43 $42.43 10,770
2022-07-05 $42.37 $42.43 $42.16 $42.43 $42.43 2,311
2022-07-01 $42.44 $42.99 $42.44 $42.99 $42.99 1,473
2022-06-30 $42.36 $42.58 $42.36 $42.51 $42.51 903
2022-06-29 $42.81 $43.04 $42.81 $42.88 $42.88 465
2022-06-28 $43.14 $43.14 $42.54 $42.75 $42.75 2,169
2022-06-27 $42.26 $42.26 $42.19 $42.24 $42.24 995
2022-06-24 $42.19 $42.57 $42.19 $42.57 $42.57 2,624
2022-06-23 $42.25 $42.56 $42.25 $42.56 $41.96 706
2022-06-22 $42.27 $42.54 $42.27 $42.32 $41.73 12,134
2022-06-21 $42.74 $42.74 $42.51 $42.73 $42.13 15,021
2022-06-17 $42.40 $42.40 $42.09 $42.33 $41.74 3,680
2022-06-16 $42.12 $42.12 $41.77 $42.06 $41.47 8,876
2022-06-15 $42.77 $42.80 $42.67 $42.67 $42.07 654
2022-06-14 $42.69 $42.86 $42.43 $42.86 $42.26 9,157
2022-06-13 $42.67 $42.75 $42.41 $42.41 $41.82 16,110
2022-06-10 $43.11 $43.23 $42.95 $43.23 $42.62 8,135
2022-06-09 $44.10 $44.10 $43.56 $43.56 $42.95 530
2022-06-08 $44.02 $44.13 $43.91 $44.13 $43.51 1,413
2022-06-07 $43.62 $44.14 $43.62 $44.09 $43.47 2,137
2022-06-06 $43.77 $43.77 $43.45 $43.46 $42.85 961
2022-06-03 $43.22 $43.22 $43.22 $43.22 $42.61 258
2022-06-02 $43.54 $43.61 $43.51 $43.61 $43.00 1,917
2022-06-01 $43.39 $43.58 $43.15 $43.48 $42.87 4,017
2022-05-31 $42.52 $42.68 $42.52 $42.68 $42.08 539
2022-05-27 $42.42 $42.60 $42.42 $42.58 $41.98 1,533
2022-05-26 $42.28 $42.49 $42.24 $42.49 $41.89 2,303
2022-05-25 $42.09 $42.19 $42.03 $42.05 $41.46 11,301
2022-05-24 $41.80 $41.95 $41.80 $41.86 $41.27 476
2022-05-23 $42.45 $42.48 $42.44 $42.48 $41.89 298
2022-05-20 $42.29 $42.29 $41.87 $42.13 $41.54 1,127
2022-05-19 $41.50 $41.87 $41.50 $41.87 $41.28 681
2022-05-18 $41.47 $41.56 $41.18 $41.20 $40.62 9,181
2022-05-17 $41.93 $42.28 $41.93 $42.28 $41.69 797
2022-05-16 $41.84 $41.84 $41.68 $41.68 $41.10 686
2022-05-13 $42.29 $42.60 $42.25 $42.54 $41.94 7,126
2022-05-12 $41.43 $41.57 $41.43 $41.57 $40.99 151
2022-05-11 $42.10 $42.21 $41.63 $41.63 $41.05 3,051
2022-05-10 $42.16 $42.16 $42.07 $42.07 $41.48 984
2022-05-09 $42.10 $42.22 $42.01 $42.18 $41.59 1,513
2022-05-06 $42.58 $42.80 $42.58 $42.80 $42.80 2,063
2022-05-05 $43.04 $43.04 $42.35 $42.54 $42.54 1,957
2022-05-04 $42.63 $43.25 $42.63 $43.22 $43.22 2,333
2022-05-03 $42.71 $42.89 $42.71 $42.77 $42.77 1,196
2022-05-02 $42.26 $42.82 $42.26 $42.82 $42.82 1,894
2022-04-29 $43.10 $43.18 $42.19 $42.22 $42.22 2,027
2022-04-28 $42.75 $43.26 $42.65 $43.26 $43.26 10,689
2022-04-27 $41.46 $41.46 $41.44 $41.46 $41.46 349
2022-04-26 $41.46 $41.46 $41.00 $41.00 $41.00 11,660
2022-04-25 $41.42 $41.74 $41.42 $41.71 $41.71 1,418
2022-04-22 $42.26 $42.26 $41.82 $41.90 $41.90 2,759
2022-04-21 $42.58 $42.58 $42.24 $42.24 $42.24 1,511
2022-04-20 $42.21 $42.23 $42.21 $42.21 $42.21 792
2022-04-19 $42.18 $42.37 $42.18 $42.37 $42.37 1,741
2022-04-18 $41.98 $41.98 $41.98 $41.98 $41.98 74
2022-04-14 $41.98 $41.98 $41.98 $41.98 $41.98 70
2022-04-13 $41.54 $41.98 $41.54 $41.98 $41.98 2,957
2022-04-12 $41.73 $41.73 $41.34 $41.47 $41.47 5,339
2022-04-11 $42.08 $42.08 $41.71 $41.71 $41.71 554
2022-04-08 $42.14 $42.14 $42.14 $42.14 $42.14 65
2022-04-07 $41.95 $42.14 $41.95 $42.14 $42.14 165
2022-04-06 $42.30 $42.30 $42.05 $42.20 $42.20 959
2022-04-05 $42.87 $42.89 $42.83 $42.89 $42.89 1,711
2022-04-04 $43.27 $43.27 $43.27 $43.27 $43.27 267
2022-04-01 $43.04 $43.04 $42.71 $42.81 $42.81 1,028
2022-03-31 $42.71 $42.71 $42.00 $42.00 $42.00 8,693
2022-03-30 $43.71 $43.71 $43.71 $43.71 $43.71 49
2022-03-29 $43.53 $43.71 $43.31 $43.71 $43.71 2,573
2022-03-28 $43.15 $43.42 $43.14 $43.41 $43.41 1,819
2022-03-25 $43.22 $43.42 $43.17 $43.42 $43.42 980
2022-03-24 $43.16 $43.16 $43.16 $43.16 $43.16 130
2022-03-23 $43.00 $43.00 $42.81 $42.88 $42.88 1,525
2022-03-22 $43.02 $43.39 $43.02 $43.39 $43.39 727
2022-03-21 $42.42 $42.42 $42.42 $42.42 $42.42 44
2022-03-18 $42.42 $42.42 $42.42 $42.42 $42.42 19
2022-03-17 $42.15 $42.42 $42.15 $42.42 $42.42 2,336
2022-03-16 $42.15 $42.22 $41.97 $42.18 $42.18 1,970
2022-03-15 $41.94 $42.29 $41.94 $42.01 $42.01 1,608
2022-03-14 $41.41 $41.41 $41.16 $41.16 $41.16 970
2022-03-11 $40.82 $40.82 $40.82 $40.82 $40.82 246
2022-03-10 $40.80 $40.86 $40.68 $40.78 $40.78 3,672
2022-03-09 $40.49 $40.78 $40.33 $40.66 $40.66 28,969
2022-03-08 $40.00 $40.20 $39.91 $39.97 $39.97 1,085
2022-03-07 $41.05 $41.05 $40.31 $40.40 $40.40 14,907
2022-03-04 $41.85 $41.85 $41.40 $41.49 $41.49 111,818
2022-03-03 $42.47 $42.47 $42.09 $42.28 $42.28 7,682
2022-03-02 $42.16 $42.35 $42.16 $42.35 $42.35 4,153
2022-03-01 $42.28 $42.28 $42.03 $42.10 $42.10 4,947
2022-02-28 $43.06 $43.34 $42.96 $43.05 $43.05 5,218
2022-02-25 $42.85 $43.09 $42.83 $43.09 $43.09 1,040
2022-02-24 $41.76 $42.39 $41.67 $42.36 $42.36 2,704
2022-02-23 $42.65 $42.65 $42.20 $42.20 $42.20 4,701
2022-02-22 $42.95 $42.97 $42.66 $42.71 $42.71 1,517
2022-02-18 $42.82 $42.84 $42.79 $42.79 $42.79 441
2022-02-17 $43.10 $43.10 $42.87 $42.87 $42.87 1,181
2022-02-16 $43.47 $43.62 $43.33 $43.62 $43.62 2,572
2022-02-15 $43.82 $43.82 $43.82 $43.82 $43.82 172
2022-02-14 $42.87 $43.16 $42.86 $43.16 $43.16 3,109
2022-02-11 $42.68 $42.68 $42.68 $42.68 $42.68 169
2022-02-10 $43.49 $43.49 $42.99 $43.10 $43.10 4,051
2022-02-09 $43.05 $43.05 $43.05 $43.05 $43.05 84
2022-02-08 $42.86 $43.05 $42.86 $43.05 $43.05 1,036
2022-02-07 $42.95 $43.02 $42.76 $42.76 $42.76 2,784
2022-02-04 $42.56 $42.78 $42.52 $42.67 $42.67 4,652
2022-02-03 $42.44 $42.63 $42.19 $42.23 $42.23 10,278
2022-02-02 $42.50 $42.62 $42.50 $42.60 $42.60 851
2022-02-01 $42.04 $42.04 $41.73 $42.04 $42.04 4,528
2022-01-31 $41.84 $42.21 $41.81 $42.21 $42.21 6,942
2022-01-28 $41.29 $41.42 $41.29 $41.42 $41.42 348
2022-01-27 $41.57 $41.57 $41.27 $41.35 $41.35 1,063
2022-01-26 $41.82 $41.86 $41.48 $41.48 $41.48 651
2022-01-25 $41.64 $41.92 $41.64 $41.92 $41.92 1,332
2022-01-24 $41.96 $41.96 $41.25 $41.87 $41.87 1,839
2022-01-21 $41.97 $42.20 $41.67 $41.67 $41.67 7,744
2022-01-20 $42.09 $42.19 $42.01 $42.06 $42.06 1,142
2022-01-19 $42.26 $42.33 $42.08 $42.08 $42.08 524
2022-01-18 $42.70 $42.76 $42.62 $42.76 $42.76 4,177
2022-01-14 $43.24 $43.24 $43.24 $43.24 $43.24 31
2022-01-13 $43.50 $43.50 $43.24 $43.24 $43.24 43,918
2022-01-12 $43.68 $43.83 $43.68 $43.80 $43.80 976
2022-01-11 $43.37 $43.51 $43.37 $43.51 $43.51 453
2022-01-10 $42.66 $42.95 $42.64 $42.90 $42.90 1,311
2022-01-07 $43.00 $43.23 $42.95 $43.23 $43.23 992
2022-01-06 $43.46 $43.49 $43.35 $43.41 $43.41 4,955
2022-01-05 $43.63 $43.63 $43.63 $43.63 $43.63 263
2022-01-04 $43.32 $43.32 $43.32 $43.32 $43.32 213
2022-01-03 $43.34 $43.34 $43.24 $43.32 $43.32 1,484
2021-12-31 $43.26 $43.38 $43.26 $43.30 $43.30 841
2021-12-30 $43.47 $43.47 $43.28 $43.28 $43.28 998
2021-12-29 $43.35 $43.48 $43.35 $43.48 $43.48 1,331
2021-12-28 $42.95 $43.34 $42.95 $43.17 $43.17 2,389
2021-12-27 $43.77 $43.77 $43.77 $43.77 $43.77 122
2021-12-23 $43.77 $43.77 $43.77 $43.77 $42.99 406
2021-12-22 $43.28 $43.28 $43.28 $43.28 $42.51 33
2021-12-21 $43.17 $43.28 $43.17 $43.28 $42.51 1,393
2021-12-20 $42.82 $43.09 $42.77 $43.09 $42.32 1,579
2021-12-17 $43.66 $43.84 $43.60 $43.60 $42.82 4,165
2021-12-16 $44.20 $44.21 $44.06 $44.07 $43.28 1,107
2021-12-15 $44.37 $44.37 $44.37 $44.37 $43.58 291
2021-12-14 $43.40 $43.44 $43.40 $43.44 $42.66 1,263
2021-12-13 $43.45 $43.54 $43.44 $43.52 $42.74 13,017
2021-12-10 $43.95 $43.99 $43.92 $43.99 $43.20 519
2021-12-09 $43.77 $43.92 $43.77 $43.92 $43.14 1,445
2021-12-08 $44.09 $44.37 $44.09 $44.28 $43.49 49,308
2021-12-07 $44.23 $44.58 $44.21 $44.41 $43.62 42,272
2021-12-06 $43.18 $43.29 $43.18 $43.29 $42.52 845
2021-12-03 $42.43 $42.43 $42.43 $42.43 $41.67 74
2021-12-02 $41.88 $42.43 $41.88 $42.43 $41.67 2,039
2021-12-01 $42.53 $42.53 $41.65 $41.66 $40.91 2,685
2021-11-30 $41.81 $41.81 $41.57 $41.57 $40.83 965
2021-11-29 $42.25 $42.65 $42.25 $42.41 $41.65 1,819
2021-11-26 $42.94 $42.94 $42.15 $42.15 $41.40 907
2021-11-24 $44.06 $44.14 $44.06 $44.14 $43.35 771
2021-11-23 $44.44 $44.44 $44.25 $44.44 $43.65 7,498
2021-11-22 $44.25 $44.25 $44.25 $44.25 $43.46 421
2021-11-19 $44.03 $44.29 $44.00 $44.19 $43.40 4,493
2021-11-18 $44.08 $44.23 $44.03 $44.23 $43.44 1,906
2021-11-17 $44.68 $44.68 $44.68 $44.68 $43.88 120
2021-11-16 $44.74 $44.74 $44.68 $44.68 $43.88 495
2021-11-15 $44.76 $44.77 $44.74 $44.77 $43.97 458
2021-11-12 $44.33 $44.33 $44.33 $44.33 $43.53 112
2021-11-11 $44.33 $44.33 $44.33 $44.33 $43.53 242
2021-11-10 $44.67 $44.67 $44.33 $44.33 $43.53 346
2021-11-09 $45.10 $45.10 $45.10 $45.10 $44.29 117
2021-11-08 $45.10 $45.10 $45.10 $45.10 $44.29 280
2021-11-05 $45.27 $45.30 $45.27 $45.30 $44.49 2,434
2021-11-04 $45.61 $45.61 $45.61 $45.61 $44.79 294
2021-11-03 $45.39 $45.62 $45.39 $45.62 $44.80 567
2021-11-02 $45.27 $45.48 $45.27 $45.48 $44.67 1,135
2021-11-01 $45.64 $45.84 $45.49 $45.65 $44.83 38,677
2021-10-29 $44.95 $45.12 $44.95 $45.12 $44.31 495
2021-10-28 $44.83 $44.89 $44.83 $44.89 $44.09 1,207
2021-10-27 $44.68 $44.68 $44.59 $44.59 $43.79 1,148
2021-10-26 $45.30 $45.30 $45.12 $45.12 $44.32 898
2021-10-25 $44.87 $45.18 $44.87 $45.08 $44.27 1,000
2021-10-22 $45.02 $45.02 $45.02 $45.02 $44.21 238
2021-10-21 $45.11 $45.11 $44.81 $44.85 $44.04 2,092
2021-10-20 $45.51 $45.61 $45.51 $45.61 $44.79 328
2021-10-19 $45.69 $45.86 $45.69 $45.76 $44.95 539
2021-10-18 $45.67 $45.67 $45.49 $45.49 $44.68 243,574
2021-10-15 $45.79 $45.79 $45.54 $45.69 $44.87 16,293
2021-10-14 $44.95 $44.95 $44.86 $44.88 $44.08 812
2021-10-13 $44.65 $44.65 $44.59 $44.59 $43.80 13,060
2021-10-12 $44.90 $44.90 $44.78 $44.78 $43.98 264
2021-10-11 $45.44 $45.57 $45.10 $45.13 $44.32 2,831
2021-10-08 $44.63 $44.74 $44.60 $44.60 $43.80 12,937
2021-10-07 $44.92 $44.92 $44.73 $44.74 $43.94 756
2021-10-06 $43.87 $44.60 $43.87 $44.48 $43.68 13,096
2021-10-05 $44.28 $44.60 $44.28 $44.49 $43.70 1,034
2021-10-04 $44.69 $44.69 $43.76 $43.76 $42.98 13,249
2021-10-01 $45.06 $45.17 $44.80 $45.08 $44.28 10,618
2021-09-30 $45.83 $45.83 $45.41 $45.41 $44.60 11,396
2021-09-29 $46.08 $46.27 $46.08 $46.13 $45.30 1,168
2021-09-28 $46.25 $46.25 $45.79 $45.79 $44.97 1,294
2021-09-27 $46.68 $46.68 $46.56 $46.56 $45.72 1,031
2021-09-24 $46.72 $46.93 $46.72 $46.86 $46.02 19,074
2021-09-23 $46.48 $46.62 $46.48 $46.62 $45.78 938
2021-09-22 $46.23 $46.38 $46.09 $46.35 $45.51 22,716
2021-09-21 $46.58 $46.71 $46.45 $46.50 $45.66 21,253
2021-09-20 $46.40 $46.40 $46.06 $46.27 $45.43 1,938
2021-09-17 $47.37 $47.37 $47.19 $47.27 $46.41 718
2021-09-16 $47.34 $47.61 $47.29 $47.61 $46.75 38,614
2021-09-15 $47.01 $47.43 $47.01 $47.32 $46.47 424,923
2021-09-14 $47.68 $47.68 $47.34 $47.34 $46.48 7,543
2021-09-13 $47.47 $47.58 $47.43 $47.58 $46.72 402
2021-09-10 $46.48 $46.48 $46.48 $46.48 $45.64 101
2021-09-09 $46.57 $46.57 $46.46 $46.48 $45.64 600
2021-09-08 $46.54 $46.65 $46.24 $46.24 $45.40 1,371
2021-09-07 $45.92 $46.36 $45.89 $46.36 $45.52 2,099
2021-09-03 $45.69 $45.93 $45.68 $45.93 $45.10 977
2021-09-02 $45.00 $45.00 $44.77 $44.84 $44.02 74,530
2021-09-01 $44.61 $44.80 $44.59 $44.80 $43.99 3,275
2021-08-31 $44.15 $44.15 $44.15 $44.15 $43.35 52
2021-08-30 $44.15 $44.15 $44.15 $44.15 $43.35 394
2021-08-27 $43.75 $43.75 $43.73 $43.73 $42.94 880
2021-08-26 $43.66 $43.66 $43.45 $43.47 $42.68 1,730
2021-08-25 $43.51 $43.59 $43.41 $43.52 $42.73 14,515
2021-08-24 $43.59 $43.77 $43.53 $43.73 $42.94 25,133
2021-08-23 $43.18 $43.18 $43.18 $43.18 $42.40 444
2021-08-20 $42.72 $42.89 $42.70 $42.77 $42.00 1,311
2021-08-19 $42.91 $43.10 $42.81 $42.81 $42.04 9,534
2021-08-18 $43.60 $43.60 $43.54 $43.55 $42.76 2,627
2021-08-17 $43.25 $43.42 $43.25 $43.41 $42.62 841
2021-08-16 $43.62 $43.73 $43.57 $43.73 $42.94 3,667
2021-08-13 $44.01 $44.10 $44.01 $44.10 $43.31 452
2021-08-12 $44.25 $44.30 $44.25 $44.30 $43.50 822
2021-08-11 $44.29 $44.30 $44.22 $44.27 $43.47 2,515
2021-08-10 $43.95 $44.06 $43.95 $44.06 $43.26 490
2021-08-09 $43.81 $44.02 $43.81 $43.99 $43.19 6,816
2021-08-06 $43.82 $43.82 $43.82 $43.82 $43.03 212
2021-08-05 $43.85 $43.85 $43.82 $43.82 $43.03 448
2021-08-04 $43.69 $43.82 $43.69 $43.78 $42.99 2,367
2021-08-03 $43.83 $44.21 $43.83 $44.16 $43.36 1,418
2021-08-02 $44.01 $44.05 $44.01 $44.05 $43.25 232
2021-07-30 $44.05 $44.05 $44.05 $44.05 $43.25 274
2021-07-29 $44.05 $44.05 $44.05 $44.05 $43.25 119
2021-07-28 $44.13 $44.19 $44.05 $44.05 $43.25 1,975
2021-07-27 $43.76 $43.76 $43.54 $43.66 $42.87 610
2021-07-26 $43.82 $44.03 $43.82 $44.00 $43.20 4,919
2021-07-23 $44.04 $44.11 $43.95 $43.98 $43.19 1,878
2021-07-22 $43.63 $43.63 $43.60 $43.60 $42.81 707
2021-07-21 $43.13 $43.13 $43.13 $43.13 $42.35 39
2021-07-20 $42.67 $43.18 $42.67 $43.13 $42.35 1,079
2021-07-19 $42.92 $42.92 $42.25 $42.25 $41.49 2,342
2021-07-16 $43.73 $43.73 $43.73 $43.73 $42.93 31
2021-07-15 $43.71 $43.84 $43.71 $43.73 $42.93 1,250
2021-07-14 $44.28 $44.28 $44.16 $44.16 $43.36 2,240
2021-07-13 $44.05 $44.07 $43.93 $44.04 $43.24 3,218
2021-07-12 $43.71 $43.76 $43.71 $43.75 $42.96 1,014
2021-07-09 $43.32 $43.60 $43.32 $43.60 $42.81 655
2021-07-08 $42.29 $42.36 $42.29 $42.35 $41.59 380
2021-07-07 $43.29 $43.45 $43.29 $43.38 $42.60 1,213
2021-07-06 $43.76 $43.76 $43.18 $43.48 $42.69 1,147
2021-07-02 $43.65 $43.77 $43.62 $43.77 $42.98 459
2021-07-01 $43.49 $43.49 $43.49 $43.49 $42.70 55
2021-06-30 $43.52 $43.52 $43.49 $43.49 $42.70 333
2021-06-29 $43.82 $43.82 $43.82 $43.82 $43.03 271
2021-06-28 $43.90 $43.90 $43.72 $43.82 $43.03 974
2021-06-25 $43.69 $43.79 $43.69 $43.79 $43.00 128
2021-06-24 $43.58 $43.60 $43.58 $43.60 $42.81 261
2021-06-23 $43.60 $43.70 $43.60 $43.70 $42.44 1,012
2021-06-22 $43.96 $44.03 $43.96 $44.03 $42.77 276
2021-06-21 $43.57 $43.57 $43.57 $43.57 $42.32 244
2021-06-18 $43.34 $43.34 $43.13 $43.25 $42.01 1,488
2021-06-17 $44.24 $44.25 $44.24 $44.25 $42.98 375
2021-06-16 $44.50 $44.50 $44.50 $44.50 $43.22 308
2021-06-15 $44.22 $44.22 $44.22 $44.22 $42.95 155
2021-06-14 $44.20 $44.22 $44.20 $44.22 $42.95 338
2021-06-11 $44.11 $44.21 $44.05 $44.19 $42.92 1,007
2021-06-10 $44.07 $44.07 $44.07 $44.07 $42.80 887
2021-06-09 $44.05 $44.14 $44.05 $44.07 $42.80 770
2021-06-08 $44.33 $44.33 $44.31 $44.31 $43.04 224
2021-06-07 $44.13 $44.13 $44.13 $44.13 $42.86 232
2021-06-04 $44.03 $44.20 $44.03 $44.20 $42.93 749
2021-06-03 $43.55 $43.55 $43.55 $43.55 $42.30 883
2021-06-02 $43.75 $43.75 $43.62 $43.62 $42.36 278
2021-06-01 $43.26 $43.27 $43.24 $43.24 $42.00 574
2021-05-28 $43.62 $43.63 $43.62 $43.63 $42.38 177
2021-05-27 $43.31 $43.44 $43.31 $43.35 $42.10 1,493
2021-05-26 $43.97 $43.97 $43.97 $43.97 $42.71 23
2021-05-25 $43.97 $43.97 $43.97 $43.97 $42.71 48
2021-05-24 $43.94 $43.97 $43.94 $43.97 $42.71 802
2021-05-21 $43.73 $43.73 $43.47 $43.67 $42.42 9,022
2021-05-20 $43.52 $43.63 $43.48 $43.48 $42.23 1,758
2021-05-19 $42.92 $43.15 $42.92 $43.15 $41.91 2,389
2021-05-18 $43.46 $43.48 $43.46 $43.48 $42.23 914
2021-05-17 $42.93 $42.93 $42.93 $42.93 $41.70 404
2021-05-14 $43.33 $43.33 $43.33 $43.33 $42.09 224
2021-05-13 $42.83 $42.83 $42.83 $42.83 $41.60 469
2021-05-12 $42.59 $42.59 $42.59 $42.59 $41.37 358
2021-05-11 $43.50 $43.50 $43.50 $43.50 $42.25 485
2021-05-10 $44.50 $44.50 $44.50 $44.50 $43.22 481
2021-05-07 $44.32 $44.40 $44.32 $44.40 $43.13 743
2021-05-06 $43.82 $43.90 $43.82 $43.90 $42.64 359
2021-05-05 $43.97 $44.10 $43.73 $43.82 $42.56 13,089
2021-05-04 $43.52 $43.52 $43.14 $43.19 $41.95 4,930
2021-05-03 $43.53 $43.68 $43.53 $43.68 $42.43 1,144
2021-04-30 $43.47 $43.49 $43.24 $43.24 $42.00 460
2021-04-29 $43.35 $43.35 $43.00 $43.25 $42.01 2,605
2021-04-28 $43.28 $43.28 $43.12 $43.12 $41.89 288
2021-04-27 $43.46 $43.46 $43.46 $43.46 $42.21 244
2021-04-26 $43.37 $43.46 $43.35 $43.46 $42.21 1,185
2021-04-23 $43.42 $43.79 $43.42 $43.79 $42.54 3,408
2021-04-22 $43.51 $43.66 $43.36 $43.49 $42.24 1,365
2021-04-21 $43.39 $43.65 $43.32 $43.65 $42.39 2,875
2021-04-20 $43.61 $43.61 $43.23 $43.41 $42.16 6,256
2021-04-19 $44.62 $44.62 $44.30 $44.34 $43.07 3,715
2021-04-16 $44.98 $44.98 $44.79 $44.85 $43.57 2,742
2021-04-15 $44.71 $44.81 $44.71 $44.81 $43.52 362
2021-04-14 $44.61 $44.75 $44.61 $44.68 $43.39 3,908
2021-04-13 $44.75 $44.97 $44.73 $44.97 $43.68 584
2021-04-12 $44.72 $44.72 $44.72 $44.72 $43.44 223
2021-04-09 $44.76 $44.87 $44.64 $44.77 $43.49 1,101
2021-04-08 $44.45 $44.45 $44.45 $44.45 $43.18 531
2021-04-07 $44.45 $44.45 $44.45 $44.45 $43.17 156
2021-04-06 $44.35 $44.52 $44.35 $44.45 $43.17 2,130
2021-04-05 $45.07 $45.22 $45.07 $45.22 $43.93 518
2021-04-01 $44.62 $44.97 $44.62 $44.97 $43.68 1,550
2021-03-31 $44.74 $45.08 $44.68 $44.93 $43.65 3,370
2021-03-30 $45.37 $45.45 $45.32 $45.40 $44.09 2,404
2021-03-29 $45.65 $45.75 $45.42 $45.60 $44.29 1,184
2021-03-26 $45.92 $46.32 $45.84 $46.20 $44.87 11,948
2021-03-25 $45.17 $45.56 $45.14 $45.51 $44.20 2,760
2021-03-24 $44.65 $44.80 $44.51 $44.66 $43.38 1,833
2021-03-23 $45.50 $45.61 $45.24 $45.24 $43.94 3,176
2021-03-22 $46.31 $46.47 $46.21 $46.47 $45.14 2,954
2021-03-19 $45.68 $46.40 $45.68 $46.24 $44.91 2,675
2021-03-18 $45.51 $45.77 $45.51 $45.51 $44.21 13,917
2021-03-17 $45.05 $45.28 $45.05 $45.28 $43.98 4,128
2021-03-16 $45.05 $45.05 $44.90 $44.97 $43.68 1,440
2021-03-15 $44.72 $44.83 $44.60 $44.83 $43.54 1,176
2021-03-12 $44.10 $44.17 $43.91 $44.16 $42.90 7,873
2021-03-11 $43.90 $43.90 $43.52 $43.64 $42.39 1,369
2021-03-10 $43.54 $43.75 $43.53 $43.63 $42.38 1,790
2021-03-09 $43.28 $43.28 $43.28 $43.28 $42.04 559
2021-03-08 $43.28 $43.28 $43.28 $43.28 $42.04 405
2021-03-05 $42.76 $42.85 $42.76 $42.85 $41.62 8,341
2021-03-04 $42.46 $42.75 $42.33 $42.51 $41.29 6,119
2021-03-03 $42.27 $42.27 $42.09 $42.13 $40.92 2,356
2021-03-02 $41.97 $41.97 $41.92 $41.94 $40.74 1,154
2021-03-01 $42.02 $42.49 $42.02 $42.38 $41.16 4,348
2021-02-26 $41.51 $41.75 $41.51 $41.70 $40.50 2,486
2021-02-25 $42.30 $42.30 $41.59 $41.59 $40.40 1,035
2021-02-24 $42.05 $42.46 $42.05 $42.39 $41.18 4,550
2021-02-23 $42.34 $42.34 $42.34 $42.34 $41.12 120
2021-02-22 $42.07 $42.34 $42.07 $42.34 $41.12 792
2021-02-19 $42.16 $42.21 $42.01 $42.21 $41.00 4,484
2021-02-18 $42.84 $42.84 $42.84 $42.84 $41.61 14
2021-02-17 $42.84 $42.84 $42.73 $42.84 $41.61 2,224
2021-02-16 $42.85 $42.85 $42.82 $42.82 $41.59 1,635
2021-02-12 $42.50 $42.80 $42.50 $42.80 $41.58 2,541
2021-02-11 $42.11 $42.11 $42.11 $42.11 $40.90 105
2021-02-10 $42.40 $42.40 $42.11 $42.11 $40.90 633
2021-02-09 $42.51 $42.51 $42.41 $42.41 $41.19 287
2021-02-08 $42.53 $42.65 $42.41 $42.41 $41.20 5,545
2021-02-05 $41.96 $41.96 $41.87 $41.88 $40.68 725
2021-02-04 $41.49 $41.76 $41.49 $41.72 $40.52 909
2021-02-03 $41.15 $41.20 $41.15 $41.17 $39.99 718
2021-02-02 $40.94 $41.27 $40.89 $41.27 $40.09 1,903
2021-02-01 $40.34 $40.34 $40.34 $40.34 $39.18 172
2021-01-29 $40.67 $40.67 $40.31 $40.34 $39.18 1,895
2021-01-28 $40.54 $41.00 $40.54 $41.00 $39.82 1,145
2021-01-27 $40.54 $40.54 $40.19 $40.19 $39.03 354
2021-01-26 $40.80 $40.96 $40.80 $40.88 $39.70 647
2021-01-25 $40.60 $40.90 $40.60 $40.90 $39.73 4,065
2021-01-22 $40.41 $40.45 $40.41 $40.41 $39.25 1,495
2021-01-21 $40.72 $40.72 $40.72 $40.72 $39.55 199
2021-01-20 $40.43 $40.79 $40.36 $40.72 $39.55 2,134
2021-01-19 $40.32 $40.32 $40.31 $40.31 $39.15 337
2021-01-15 $40.45 $40.45 $40.37 $40.37 $39.22 261
2021-01-14 $41.06 $41.16 $41.06 $41.11 $39.93 1,391
2021-01-13 $40.84 $41.07 $40.84 $41.05 $39.87 2,853
2021-01-12 $41.05 $41.05 $40.84 $40.84 $39.67 443
2021-01-11 $40.79 $40.79 $40.79 $40.79 $39.62 88
2021-01-08 $41.00 $41.02 $40.78 $40.79 $39.62 2,836
2021-01-07 $40.27 $40.49 $40.27 $40.45 $39.29 3,748
2021-01-06 $39.93 $40.45 $39.93 $40.41 $39.25 3,053
2021-01-05 $39.23 $39.44 $39.23 $39.44 $38.31 1,320
2021-01-04 $39.25 $39.31 $38.95 $39.15 $38.03 3,226
2020-12-31 $39.96 $39.96 $39.91 $39.94 $38.80 342
2020-12-30 $39.88 $40.06 $39.81 $39.81 $38.67 2,611
2020-12-29 $40.08 $40.08 $39.84 $39.84 $38.70 702
2020-12-28 $39.68 $39.71 $39.61 $39.71 $38.57 749
2020-12-24 $39.30 $39.45 $39.30 $39.35 $38.22 5,083
2020-12-23 $39.30 $39.30 $39.20 $39.30 $38.17 2,367
2020-12-22 $39.17 $39.30 $39.17 $39.30 $38.17 12,688
2020-12-21 $39.06 $39.28 $39.06 $39.28 $38.15 8,874
2020-12-18 $40.11 $40.11 $40.11 $40.11 $38.43 393
2020-12-17 $40.25 $40.26 $40.10 $40.14 $38.46 7,017
2020-12-16 $40.46 $40.46 $40.46 $40.46 $38.76 293
2020-12-15 $40.39 $40.49 $40.39 $40.49 $38.79 1,871
2020-12-14 $40.23 $40.32 $40.21 $40.22 $38.54 2,258
2020-12-11 $39.75 $39.98 $39.75 $39.92 $38.25 4,377
2020-12-10 $39.86 $40.04 $39.85 $40.01 $38.33 1,887
2020-12-09 $39.95 $39.98 $39.77 $39.98 $38.30 3,450
2020-12-08 $39.54 $39.55 $39.25 $39.55 $37.89 11,394
2020-12-07 $39.25 $39.25 $39.25 $39.25 $37.60 524
2020-12-04 $40.05 $40.05 $40.00 $40.05 $38.37 874
2020-12-03 $39.88 $40.02 $39.84 $39.89 $38.22 4,653
2020-12-02 $39.98 $39.99 $39.90 $39.90 $38.23 10,322
2020-12-01 $39.90 $39.95 $39.81 $39.88 $38.21 2,530
2020-11-30 $39.37 $39.37 $38.92 $38.92 $37.29 468
2020-11-27 $40.21 $40.28 $40.18 $40.18 $38.49 973
2020-11-25 $39.76 $39.76 $39.75 $39.75 $38.08 5,109
2020-11-24 $40.38 $40.67 $40.31 $40.54 $38.84 9,831
2020-11-23 $40.18 $40.30 $40.14 $40.30 $38.61 14,585
2020-11-20 $39.67 $39.67 $39.66 $39.67 $38.01 5,351
2020-11-19 $39.05 $39.23 $39.05 $39.23 $37.59 23,055
2020-11-18 $39.51 $39.59 $39.23 $39.23 $37.59 21,289
2020-11-17 $39.64 $39.90 $39.51 $39.59 $37.93 10,870
2020-11-16 $40.00 $40.24 $39.99 $40.24 $38.55 19,843
2020-11-13 $39.49 $39.79 $39.49 $39.79 $38.12 38,176
2020-11-12 $39.43 $39.52 $39.43 $39.52 $37.86 1,166
2020-11-11 $40.43 $40.50 $40.37 $40.42 $38.73 6,825
2020-11-10 $40.43 $40.95 $40.43 $40.89 $39.18 26,656
2020-11-09 $41.12 $41.31 $40.95 $40.95 $39.23 13,573
2020-11-06 $39.10 $39.10 $39.10 $39.10 $37.46 110
2020-11-05 $39.01 $39.10 $38.93 $39.10 $37.46 1,687
2020-11-04 $38.62 $38.80 $38.62 $38.80 $37.17 354
2020-11-03 $38.18 $38.18 $38.18 $38.18 $36.58 5
2020-11-02 $38.29 $38.29 $38.18 $38.18 $36.58 420
2020-10-30 $37.89 $38.13 $37.86 $38.13 $36.53 32,413
2020-10-29 $38.20 $38.32 $38.20 $38.23 $36.63 588
2020-10-28 $38.14 $38.15 $37.84 $37.84 $36.25 2,337
2020-10-27 $38.59 $38.67 $38.58 $38.66 $37.04 552
2020-10-26 $38.83 $38.83 $38.72 $38.72 $37.09 981
2020-10-23 $38.98 $39.04 $38.98 $39.04 $37.41 2,049
2020-10-22 $39.23 $39.23 $39.23 $39.23 $37.58 172
2020-10-21 $39.17 $39.23 $39.15 $39.23 $37.59 2,241
2020-10-20 $39.04 $39.16 $39.04 $39.05 $37.41 895
2020-10-19 $39.12 $39.23 $39.05 $39.05 $37.41 712
2020-10-16 $38.82 $38.91 $38.82 $38.91 $37.28 222
2020-10-15 $39.21 $39.21 $39.21 $39.21 $37.57 17
2020-10-14 $39.22 $39.22 $39.21 $39.21 $37.57 322
2020-10-13 $39.53 $39.53 $39.53 $39.53 $37.87 139
2020-10-12 $39.48 $39.55 $39.48 $39.53 $37.87 1,009
2020-10-09 $39.51 $39.51 $39.51 $39.51 $37.85 144
2020-10-08 $39.71 $39.88 $39.67 $39.69 $38.02 6,034
2020-10-07 $39.56 $39.68 $39.56 $39.68 $38.02 880
2020-10-06 $39.58 $39.58 $39.58 $39.58 $37.92 248
2020-10-05 $39.60 $39.60 $39.51 $39.51 $37.85 813
2020-10-02 $38.90 $39.06 $38.90 $39.06 $37.42 1,563
2020-10-01 $39.37 $39.37 $39.37 $39.37 $37.72 408
2020-09-30 $39.34 $39.41 $39.27 $39.32 $37.67 1,419
2020-09-29 $39.85 $39.85 $39.85 $39.85 $38.18 630
2020-09-28 $39.81 $39.90 $39.80 $39.90 $38.23 2,428
2020-09-25 $38.88 $39.19 $38.88 $39.19 $37.55 2,924
2020-09-24 $38.59 $38.86 $38.59 $38.81 $37.19 972
2020-09-23 $39.15 $39.25 $39.08 $39.08 $37.44 1,165
2020-09-22 $38.74 $38.92 $38.63 $38.92 $37.29 4,301
2020-09-21 $38.62 $38.89 $38.62 $38.89 $37.26 1,369
2020-09-18 $39.30 $39.30 $39.30 $39.30 $37.65 182
2020-09-17 $39.34 $39.34 $39.25 $39.29 $37.64 642
2020-09-16 $39.23 $39.28 $39.17 $39.18 $37.54 1,064
2020-09-15 $39.00 $39.11 $39.00 $39.11 $37.47 512
2020-09-14 $38.80 $38.80 $38.80 $38.80 $37.17 76
2020-09-11 $38.61 $38.80 $38.61 $38.80 $37.17 4,125
2020-09-10 $38.07 $38.07 $38.07 $38.07 $36.47 26
2020-09-09 $37.98 $38.10 $37.98 $38.07 $36.47 788
2020-09-08 $37.76 $37.76 $37.76 $37.76 $36.18 145
2020-09-04 $37.64 $37.79 $37.46 $37.76 $36.18 5,271
2020-09-03 $37.86 $37.86 $37.43 $37.43 $35.86 1,812
2020-09-02 $37.96 $38.00 $37.87 $38.00 $36.41 1,860
2020-09-01 $37.53 $37.62 $37.50 $37.56 $35.98 2,488
2020-08-31 $37.61 $37.69 $37.54 $37.69 $36.11 1,480
2020-08-28 $37.15 $37.15 $37.15 $37.15 $35.59 542
2020-08-27 $37.47 $37.60 $37.47 $37.60 $36.03 267
2020-08-26 $37.65 $37.69 $37.57 $37.69 $36.11 555
2020-08-25 $37.70 $37.83 $37.70 $37.78 $36.19 1,561
2020-08-24 $37.44 $37.51 $37.35 $37.51 $35.94 3,701
2020-08-21 $37.07 $37.07 $37.07 $37.07 $35.52 538
2020-08-20 $37.41 $37.41 $37.41 $37.41 $35.84 50
2020-08-19 $37.44 $37.44 $37.41 $37.41 $35.84 215
2020-08-18 $37.32 $37.51 $37.32 $37.47 $35.90 1,109
2020-08-17 $37.32 $37.43 $37.32 $37.36 $35.80 421
2020-08-14 $37.58 $37.59 $37.47 $37.59 $36.01 1,723
2020-08-13 $37.93 $37.94 $37.77 $37.77 $36.19 823
2020-08-12 $37.88 $38.00 $37.88 $37.92 $36.33 2,044
2020-08-11 $37.00 $37.20 $36.87 $36.87 $35.32 3,965
2020-08-10 $36.04 $36.21 $35.98 $36.21 $34.69 2,547
2020-08-07 $35.90 $36.07 $35.90 $36.07 $34.56 2,959
2020-08-06 $36.00 $36.14 $36.00 $36.14 $34.62 1,546
2020-08-05 $36.10 $36.10 $36.03 $36.03 $34.52 1,348
2020-08-04 $35.95 $36.03 $35.95 $36.02 $34.50 1,326
2020-08-03 $35.49 $35.77 $35.49 $35.76 $34.26 2,715
2020-07-31 $34.91 $34.97 $34.85 $34.91 $33.45 3,047
2020-07-30 $35.46 $35.85 $35.46 $35.82 $34.32 6,976
2020-07-29 $36.39 $36.55 $36.33 $36.55 $35.01 1,916
2020-07-28 $36.80 $36.80 $36.61 $36.61 $35.08 327
2020-07-27 $36.85 $36.93 $36.77 $36.87 $35.33 4,160
2020-07-24 $36.31 $36.31 $36.31 $36.31 $34.79 179
2020-07-23 $36.75 $36.91 $36.67 $36.72 $35.18 912
2020-07-22 $36.92 $36.92 $36.92 $36.92 $35.37 309
2020-07-21 $36.98 $36.98 $36.87 $36.89 $35.34 2,036
2020-07-20 $36.88 $37.00 $36.88 $36.97 $35.42 9,274
2020-07-17 $36.80 $36.80 $36.80 $36.80 $35.26 397
2020-07-16 $36.83 $36.94 $36.83 $36.91 $35.36 3,246
2020-07-15 $37.12 $37.19 $37.01 $37.09 $35.53 9,221
2020-07-14 $36.60 $36.78 $36.59 $36.78 $35.24 2,500
2020-07-13 $36.19 $36.19 $36.19 $36.19 $34.67 114
2020-07-10 $35.74 $36.19 $35.74 $36.19 $34.67 2,526
2020-07-09 $35.94 $36.02 $35.81 $35.88 $34.38 4,276
2020-07-08 $36.12 $36.25 $36.12 $36.25 $34.73 1,310
2020-07-07 $36.65 $36.65 $36.44 $36.44 $34.91 1,518
2020-07-06 $36.88 $36.88 $36.74 $36.82 $35.28 15,229
2020-07-02 $36.51 $36.51 $36.21 $36.21 $34.69 2,284
2020-07-01 $36.73 $36.73 $36.73 $36.73 $35.19 178
2020-06-30 $36.85 $36.94 $36.73 $36.73 $35.19 1,509
2020-06-29 $36.76 $37.09 $36.76 $37.09 $35.53 1,437
2020-06-26 $37.02 $37.02 $37.02 $37.02 $35.47 345
2020-06-25 $36.65 $37.00 $36.65 $37.00 $35.45 6,272
2020-06-24 $36.74 $36.74 $36.46 $36.53 $35.00 2,132
2020-06-23 $37.55 $37.58 $37.34 $37.34 $35.77 4,957
2020-06-22 $37.69 $37.92 $37.69 $37.92 $35.69 9,404
2020-06-19 $38.07 $38.07 $37.66 $37.66 $35.45 1,032
2020-06-18 $37.86 $37.95 $37.80 $37.95 $35.72 692
2020-06-17 $38.13 $38.27 $38.04 $38.04 $35.80 2,131
2020-06-16 $38.07 $38.07 $37.84 $37.94 $35.71 1,477
2020-06-15 $36.58 $37.17 $36.58 $37.17 $34.98 3,835
2020-06-12 $37.80 $37.80 $37.65 $37.65 $35.44 559
2020-06-11 $37.76 $37.76 $36.89 $36.89 $34.72 2,520
2020-06-10 $38.72 $38.78 $38.65 $38.78 $36.50 2,980
2020-06-09 $38.85 $39.03 $38.66 $39.03 $36.74 4,718
2020-06-08 $39.25 $39.25 $38.97 $39.12 $36.82 2,365
2020-06-05 $38.63 $38.63 $38.63 $38.63 $36.36 102
2020-06-04 $38.75 $38.75 $38.56 $38.63 $36.36 2,703
2020-06-03 $38.93 $39.12 $38.93 $39.08 $36.78 1,550
2020-06-02 $38.69 $38.89 $38.69 $38.89 $36.60 1,955
2020-06-01 $37.94 $38.26 $37.90 $38.26 $36.01 2,598
2020-05-29 $37.74 $37.89 $37.63 $37.89 $35.66 4,077
2020-05-28 $38.43 $38.55 $38.25 $38.55 $36.28 6,939
2020-05-27 $38.06 $38.12 $37.97 $38.07 $35.83 6,905
2020-05-26 $37.38 $37.60 $37.27 $37.49 $35.29 17,122
2020-05-22 $36.15 $36.24 $36.15 $36.22 $34.09 1,291
2020-05-21 $36.39 $36.39 $36.16 $36.21 $34.08 1,508
2020-05-20 $36.42 $36.42 $36.22 $36.40 $34.26 3,177
2020-05-19 $36.02 $36.15 $35.88 $35.88 $33.77 8,044
2020-05-18 $35.83 $36.32 $35.83 $36.31 $34.18 2,005
2020-05-15 $35.17 $35.37 $35.17 $35.37 $33.29 724
2020-05-14 $34.62 $35.16 $34.62 $35.05 $32.99 4,582
2020-05-13 $35.98 $35.98 $35.70 $35.86 $33.75 5,569
2020-05-12 $36.20 $36.20 $35.97 $35.99 $33.87 5,065
2020-05-11 $36.08 $36.39 $36.08 $36.36 $34.22 4,974
2020-05-08 $35.24 $35.32 $35.17 $35.32 $33.24 8,065
2020-05-07 $34.73 $34.73 $34.62 $34.68 $32.64 3,594
2020-05-06 $34.74 $34.74 $34.16 $34.16 $32.15 40,623
2020-05-05 $34.62 $34.62 $34.51 $34.51 $32.48 328
2020-05-04 $34.09 $34.26 $33.91 $34.26 $32.25 1,975
2020-05-01 $34.47 $34.60 $34.40 $34.43 $32.41 2,668
2020-04-30 $35.02 $35.03 $34.76 $35.03 $32.97 11,905
2020-04-29 $36.01 $36.01 $35.72 $35.74 $33.64 1,785
2020-04-28 $35.49 $35.49 $35.12 $35.12 $33.06 2,413
2020-04-27 $34.41 $34.53 $34.37 $34.51 $32.48 6,026
2020-04-24 $34.14 $34.32 $34.14 $34.32 $32.30 3,840
2020-04-23 $34.16 $34.48 $34.14 $34.14 $32.13 3,093
2020-04-22 $33.74 $33.74 $33.67 $33.69 $31.71 8,229
2020-04-21 $33.30 $33.30 $33.23 $33.25 $31.29 330
2020-04-20 $33.59 $33.80 $33.35 $33.35 $31.39 6,312
2020-04-17 $33.32 $33.36 $33.12 $33.36 $31.40 13,900
2020-04-16 $33.29 $33.49 $33.12 $33.49 $31.52 37,304
2020-04-15 $32.94 $32.95 $32.78 $32.88 $30.95 7,271
2020-04-14 $34.08 $34.08 $33.64 $33.70 $31.72 10,761
2020-04-13 $33.55 $33.62 $33.38 $33.56 $31.59 13,640
2020-04-09 $33.96 $34.02 $33.57 $33.75 $31.77 4,003
2020-04-08 $33.13 $33.18 $32.82 $33.08 $31.13 9,128
2020-04-07 $34.72 $34.72 $33.41 $33.41 $31.45 9,841
2020-04-06 $32.72 $33.00 $32.63 $32.93 $30.99 7,440
2020-04-03 $31.00 $31.00 $30.72 $30.91 $29.09 1,280
2020-04-02 $30.95 $31.83 $30.95 $31.83 $29.96 942
2020-04-01 $31.65 $31.89 $31.48 $31.48 $29.63 2,206
2020-03-31 $33.25 $33.62 $33.11 $33.34 $31.38 10,647
2020-03-30 $34.17 $34.45 $34.11 $34.45 $32.42 9,593
2020-03-27 $34.43 $34.71 $34.15 $34.15 $32.14 18,896
2020-03-26 $33.86 $34.78 $33.86 $34.67 $32.63 9,077
2020-03-25 $33.00 $33.92 $32.70 $33.44 $31.47 36,086
2020-03-24 $33.69 $34.10 $33.46 $33.81 $31.82 22,532
2020-03-23 $31.51 $31.84 $31.10 $31.70 $29.84 7,481
2020-03-20 $32.31 $32.55 $32.00 $32.00 $30.12 3,806
2020-03-19 $30.98 $32.02 $30.79 $31.45 $29.60 15,195
2020-03-18 $29.36 $30.13 $28.84 $29.39 $27.66 9,903
2020-03-17 $29.42 $30.36 $28.99 $30.13 $28.36 14,070
2020-03-16 $26.79 $28.31 $26.79 $27.86 $26.22 9,669
2020-03-13 $30.13 $30.42 $28.93 $30.42 $28.63 29,825
2020-03-12 $28.81 $28.81 $27.46 $28.25 $26.59 44,508
2020-03-11 $32.06 $32.06 $31.59 $31.65 $29.79 4,135
2020-03-10 $32.24 $33.12 $31.19 $33.08 $31.13 39,255
2020-03-09 $30.38 $31.30 $30.38 $30.93 $29.11 16,027
2020-03-06 $33.61 $34.02 $33.57 $34.02 $32.02 7,128
2020-03-05 $35.03 $35.09 $34.62 $34.73 $32.69 17,478
2020-03-04 $35.90 $36.35 $35.78 $36.35 $34.21 11,160
2020-03-03 $36.15 $36.15 $35.32 $35.53 $33.44 4,663
2020-03-02 $35.88 $36.71 $35.53 $36.71 $34.55 7,970
2020-02-28 $35.12 $35.56 $34.86 $35.53 $33.44 6,184
2020-02-27 $36.85 $37.31 $36.29 $36.35 $34.21 15,893
2020-02-26 $38.20 $38.33 $37.95 $38.06 $35.82 6,116
2020-02-25 $38.27 $38.27 $37.45 $37.62 $35.41 12,313
2020-02-24 $38.09 $38.20 $37.76 $38.05 $35.81 11,842
2020-02-21 $40.01 $40.01 $39.64 $39.79 $37.45 2,559
2020-02-20 $40.41 $40.49 $39.99 $40.36 $37.99 4,140
2020-02-19 $40.51 $40.68 $40.50 $40.68 $38.29 7,850
2020-02-18 $40.24 $40.31 $40.11 $40.15 $37.79 6,525
2020-02-14 $41.02 $41.02 $40.94 $40.95 $38.54 1,767
2020-02-13 $41.29 $41.36 $41.17 $41.19 $38.77 6,037
2020-02-12 $41.73 $41.73 $41.56 $41.64 $39.19 11,055
2020-02-11 $41.85 $41.89 $41.83 $41.89 $39.43 477
2020-02-10 $41.59 $41.78 $41.56 $41.67 $39.22 1,697
2020-02-07 $41.80 $41.82 $41.80 $41.82 $39.36 293
2020-02-06 $42.08 $42.34 $42.08 $42.34 $39.85 3,327
2020-02-05 $42.10 $42.25 $42.04 $42.22 $39.74 7,059
2020-02-04 $41.60 $41.60 $41.60 $41.60 $39.15 537
2020-02-03 $40.49 $40.72 $40.49 $40.59 $38.20 1,355
2020-01-31 $40.68 $40.68 $40.08 $40.31 $37.94 7,364
2020-01-30 $40.79 $41.16 $40.62 $41.16 $38.74 994
2020-01-29 $41.48 $41.54 $41.30 $41.34 $38.91 7,627
2020-01-28 $41.35 $41.63 $41.30 $41.59 $39.14 9,369
2020-01-27 $41.16 $41.26 $41.08 $41.11 $38.69 2,863
2020-01-24 $42.45 $42.57 $42.10 $42.17 $39.69 10,345
2020-01-23 $42.46 $42.71 $42.46 $42.71 $40.20 1,130
2020-01-22 $42.93 $42.93 $42.67 $42.87 $40.35 1,853
2020-01-21 $42.91 $42.96 $42.64 $42.64 $40.13 900
2020-01-17 $42.66 $42.70 $42.59 $42.70 $40.19 2,471
2020-01-16 $42.57 $42.73 $42.57 $42.73 $40.22 711
2020-01-15 $42.62 $42.67 $42.57 $42.60 $40.10 7,600
2020-01-14 $42.59 $42.74 $42.57 $42.74 $40.23 1,847
2020-01-13 $42.83 $43.10 $42.83 $43.09 $40.56 2,403
2020-01-10 $42.96 $42.96 $42.61 $42.62 $40.11 5,907
2020-01-09 $43.06 $43.25 $43.04 $43.25 $40.71 3,047
2020-01-08 $42.79 $43.06 $42.79 $42.87 $40.35 524
2020-01-07 $42.89 $42.89 $42.79 $42.79 $40.27 1,124
2020-01-06 $42.34 $42.74 $42.34 $42.62 $40.11 5,432
2020-01-03 $42.42 $42.65 $42.31 $42.39 $39.90 2,002
2020-01-02 $43.15 $43.18 $42.84 $43.09 $40.56 3,240
2019-12-31 $42.40 $42.60 $42.37 $42.59 $40.09 1,858
2019-12-30 $43.13 $43.13 $42.58 $42.58 $40.08 2,122
2019-12-27 $43.51 $43.51 $43.25 $43.28 $40.74 4,332
2019-12-26 $43.11 $43.35 $43.11 $43.31 $40.76 4,003
2019-12-24 $43.07 $43.12 $43.02 $43.09 $40.56 4,798
2019-12-23 $43.15 $43.33 $43.15 $43.29 $40.74 2,065
2019-12-20 $44.02 $44.02 $43.87 $43.92 $40.89 3,729
2019-12-19 $43.68 $43.70 $43.68 $43.70 $40.68 1,349
2019-12-18 $43.80 $43.87 $43.78 $43.87 $40.84 961
2019-12-17 $44.16 $44.25 $43.91 $44.21 $41.16 3,615
2019-12-16 $44.08 $44.31 $44.08 $44.31 $41.25 1,618
2019-12-13 $43.88 $43.97 $43.81 $43.97 $40.93 2,979
2019-12-12 $43.41 $44.08 $43.41 $44.08 $41.04 2,794
2019-12-11 $43.62 $43.78 $43.58 $43.72 $40.70 2,578
2019-12-10 $43.62 $43.71 $43.60 $43.69 $40.67 1,520
2019-12-09 $43.66 $43.66 $43.61 $43.66 $40.64 4,166
2019-12-06 $43.62 $43.77 $43.62 $43.73 $40.71 6,175
2019-12-05 $43.19 $43.25 $43.07 $43.16 $40.18 4,701
2019-12-04 $43.16 $43.22 $43.16 $43.22 $40.24 2,647
2019-12-03 $42.04 $42.43 $41.90 $42.43 $39.50 10,401
2019-12-02 $42.84 $42.84 $42.13 $42.34 $39.42 4,349
2019-11-29 $42.79 $42.82 $42.74 $42.81 $39.85 1,480
2019-11-27 $43.17 $43.26 $43.08 $43.26 $40.27 2,692
2019-11-26 $42.66 $42.81 $42.66 $42.81 $39.85 45,564
2019-11-25 $42.88 $43.10 $42.84 $42.96 $39.99 6,373
2019-11-22 $42.46 $42.46 $42.46 $42.46 $39.53 102
2019-11-21 $42.34 $42.46 $42.34 $42.46 $39.53 772
2019-11-20 $42.39 $42.53 $42.24 $42.38 $39.45 16,167
2019-11-19 $42.55 $42.63 $42.55 $42.63 $39.69 677
2019-11-18 $42.76 $42.90 $42.62 $42.82 $39.86 913
2019-11-15 $42.81 $42.96 $42.81 $42.88 $39.92 6,594
2019-11-14 $42.30 $42.34 $42.13 $42.30 $39.38 4,601
2019-11-13 $42.59 $42.82 $42.44 $42.80 $39.84 4,803
2019-11-12 $43.07 $43.20 $42.98 $43.14 $40.16 2,972
2019-11-11 $42.77 $42.95 $42.77 $42.95 $39.98 1,048
2019-11-08 $42.76 $42.95 $42.76 $42.93 $39.97 11,182
2019-11-07 $43.00 $43.09 $43.00 $43.09 $40.11 1,842
2019-11-06 $42.69 $42.72 $42.54 $42.61 $39.67 4,294
2019-11-05 $42.57 $42.65 $42.46 $42.61 $39.67 4,295
2019-11-04 $42.25 $42.41 $42.25 $42.41 $39.48 2,715
2019-11-01 $41.85 $41.97 $41.85 $41.96 $39.06 8,906
2019-10-31 $41.41 $41.49 $41.35 $41.49 $38.62 4,405
2019-10-30 $41.54 $41.73 $41.51 $41.72 $38.84 6,097
2019-10-29 $41.71 $41.76 $41.69 $41.69 $38.81 1,281
2019-10-28 $41.48 $41.68 $41.48 $41.63 $38.75 4,650
2019-10-25 $41.19 $41.26 $41.19 $41.26 $38.41 814
2019-10-24 $41.12 $41.15 $41.12 $41.15 $38.31 601
2019-10-23 $41.01 $41.32 $41.01 $41.32 $38.47 1,842
2019-10-22 $40.81 $40.97 $40.73 $40.81 $37.99 1,956
2019-10-21 $40.75 $40.97 $40.75 $40.97 $38.14 1,663
2019-10-18 $40.25 $40.40 $40.25 $40.37 $37.58 10,017
2019-10-17 $40.46 $40.46 $40.27 $40.37 $37.58 1,718
2019-10-16 $40.47 $40.57 $40.44 $40.53 $37.73 8,963
2019-10-15 $40.28 $40.82 $40.28 $40.73 $37.92 6,699
2019-10-14 $39.85 $40.03 $39.85 $39.97 $37.21 541
2019-10-11 $39.81 $40.29 $39.81 $40.26 $37.48 14,564
2019-10-10 $39.33 $39.52 $39.33 $39.52 $36.79 2,567
2019-10-09 $39.29 $39.49 $39.29 $39.42 $36.70 2,847
2019-10-08 $38.97 $38.97 $38.75 $38.75 $36.07 3,446
2019-10-07 $38.91 $39.20 $38.79 $38.91 $36.22 5,983
2019-10-04 $38.73 $39.03 $38.72 $39.03 $36.33 6,072
2019-10-03 $38.22 $38.59 $38.22 $38.59 $35.92 4,580
2019-10-02 $39.00 $39.00 $38.49 $38.49 $35.83 30,490
2019-10-01 $39.69 $39.69 $39.20 $39.27 $36.56 2,122
2019-09-30 $39.31 $39.38 $39.31 $39.35 $36.63 3,577
2019-09-27 $39.31 $39.31 $39.05 $39.05 $36.35 2,072
2019-09-26 $39.76 $39.81 $39.66 $39.77 $37.02 1,069
2019-09-25 $39.21 $39.29 $39.05 $39.29 $36.58 15,985
2019-09-24 $39.51 $39.51 $39.02 $39.13 $36.43 3,464
2019-09-23 $39.09 $39.18 $38.97 $39.17 $36.46 18,286
2019-09-20 $39.38 $39.56 $39.27 $39.31 $36.59 7,515
2019-09-19 $39.31 $39.48 $39.31 $39.46 $36.73 1,689
2019-09-18 $38.92 $39.04 $38.89 $39.04 $36.33 2,896
2019-09-17 $38.89 $39.12 $38.89 $39.08 $36.37 3,943
2019-09-16 $38.97 $39.07 $38.93 $38.93 $36.23 6,085
2019-09-13 $39.09 $39.30 $39.07 $39.20 $36.48 14,452
2019-09-12 $38.61 $38.86 $38.61 $38.86 $36.17 3,150
2019-09-11 $38.45 $38.50 $38.32 $38.50 $35.83 3,962
2019-09-10 $37.82 $37.94 $37.78 $37.89 $35.26 3,444
2019-09-09 $37.59 $37.59 $37.42 $37.46 $34.86 4,111
2019-09-06 $36.98 $37.16 $36.98 $37.08 $34.51 3,738
2019-09-05 $37.00 $37.17 $37.00 $37.17 $34.59 12,268
2019-09-04 $36.47 $36.47 $36.35 $36.43 $33.91 3,508
2019-09-03 $36.46 $36.46 $36.22 $36.41 $33.89 3,801
2019-08-30 $36.65 $36.65 $36.49 $36.50 $33.97 1,905
2019-08-29 $36.20 $36.33 $36.18 $36.25 $33.74 6,200
2019-08-28 $35.60 $35.79 $35.60 $35.79 $33.31 2,153
2019-08-27 $36.11 $36.11 $35.77 $35.77 $33.29 14,194
2019-08-26 $36.01 $36.02 $35.90 $35.98 $33.49 117,420
2019-08-23 $36.00 $36.06 $35.30 $35.30 $32.85 2,522
2019-08-22 $36.04 $36.08 $35.91 $36.06 $33.56 4,957
2019-08-21 $36.19 $36.30 $36.11 $36.14 $33.64 7,975
2019-08-20 $36.22 $36.22 $36.05 $36.06 $33.56 7,983
2019-08-19 $36.25 $36.29 $36.17 $36.29 $33.78 3,111
2019-08-16 $35.71 $35.94 $35.65 $35.84 $33.35 9,942
2019-08-15 $35.33 $35.45 $35.33 $35.42 $32.97 8,834
2019-08-14 $35.43 $35.43 $35.07 $35.13 $32.70 42,063
2019-08-13 $35.34 $36.07 $35.34 $35.91 $33.42 83,095
2019-08-12 $35.35 $35.52 $35.12 $35.26 $32.82 3,530
2019-08-09 $35.78 $35.78 $35.39 $35.73 $33.25 5,035
2019-08-08 $36.00 $36.35 $36.00 $36.23 $33.72 17,199
2019-08-07 $35.61 $35.80 $35.40 $35.78 $33.30 2,424
2019-08-06 $35.91 $35.91 $35.63 $35.76 $33.28 1,891
2019-08-05 $35.85 $35.85 $35.32 $35.35 $32.90 10,014
2019-08-02 $36.78 $36.78 $36.34 $36.60 $34.06 8,621
2019-08-01 $37.94 $38.12 $37.22 $37.24 $34.66 10,754
2019-07-31 $38.23 $38.24 $37.83 $38.00 $35.37 24,264
2019-07-30 $38.21 $38.21 $38.05 $38.07 $35.43 17,913
2019-07-29 $38.22 $38.27 $38.14 $38.26 $35.61 3,927
2019-07-26 $38.29 $38.32 $38.23 $38.32 $35.66 3,266
2019-07-25 $38.47 $38.47 $38.26 $38.30 $35.65 2,094
2019-07-24 $38.41 $38.41 $38.26 $38.29 $35.64 8,929
2019-07-23 $38.39 $38.46 $38.26 $38.42 $35.76 3,321
2019-07-22 $37.86 $37.90 $37.84 $37.87 $35.25 5,678
2019-07-19 $37.87 $37.89 $37.80 $37.89 $35.26 2,912
2019-07-18 $37.26 $37.31 $37.17 $37.26 $34.68 6,439
2019-07-17 $38.15 $38.15 $38.05 $38.09 $35.45 2,136
2019-07-16 $38.30 $38.30 $38.22 $38.22 $35.57 780
2019-07-15 $38.28 $38.35 $38.20 $38.26 $35.61 11,045
2019-07-12 $38.30 $38.30 $38.21 $38.27 $35.62 21,402
2019-07-11 $38.48 $38.50 $38.35 $38.50 $35.83 5,047
2019-07-10 $38.31 $38.33 $38.14 $38.23 $35.58 3,934
2019-07-09 $38.17 $38.17 $38.09 $38.14 $35.50 1,478
2019-07-08 $38.71 $38.71 $38.66 $38.70 $36.02 1,731
2019-07-05 $38.77 $38.85 $38.74 $38.85 $36.16 1,659
2019-07-03 $38.67 $38.77 $38.67 $38.77 $36.08 1,150
2019-07-02 $38.69 $38.69 $38.56 $38.56 $35.89 663
2019-07-01 $38.71 $38.71 $38.48 $38.51 $35.84 8,484
2019-06-28 $37.67 $37.67 $37.60 $37.60 $34.99 4,927
2019-06-27 $37.53 $37.60 $37.41 $37.46 $34.86 9,459
2019-06-26 $37.14 $37.19 $37.02 $37.11 $34.54 4,486
2019-06-25 $37.15 $37.18 $37.00 $37.11 $34.54 7,539
2019-06-24 $37.43 $37.48 $37.25 $37.30 $34.72 9,730
2019-06-21 $37.75 $37.85 $37.73 $37.85 $34.82 1,472
2019-06-20 $38.25 $38.25 $37.96 $38.00 $34.96 8,563
2019-06-19 $38.04 $38.04 $37.92 $38.00 $34.96 2,570
2019-06-18 $37.41 $37.76 $37.41 $37.74 $34.72 4,861
2019-06-17 $37.77 $37.77 $37.77 $37.77 $34.75 261
2019-06-14 $37.81 $37.93 $37.79 $37.79 $34.77 6,067
2019-06-13 $37.96 $37.96 $37.75 $37.80 $34.78 7,466
2019-06-12 $38.41 $38.41 $38.09 $38.09 $35.04 3,270
2019-06-11 $38.59 $38.59 $38.33 $38.34 $35.27 36,206
2019-06-10 $38.30 $38.39 $38.30 $38.35 $35.28 2,684
2019-06-07 $37.80 $38.12 $37.80 $37.94 $34.91 57,317
2019-06-06 $37.58 $37.76 $37.52 $37.76 $34.74 13,652
2019-06-05 $37.77 $37.77 $37.59 $37.68 $34.66 43,878
2019-06-04 $37.12 $37.54 $37.11 $37.54 $34.54 4,243
2019-06-03 $36.75 $36.82 $36.33 $36.52 $33.60 8,902
2019-05-31 $36.87 $36.99 $36.78 $36.78 $33.84 3,058
2019-05-30 $37.64 $37.76 $37.41 $37.41 $34.42 13,539
2019-05-29 $37.41 $37.41 $37.10 $37.33 $34.34 79,932
2019-05-28 $37.56 $37.59 $37.54 $37.54 $34.54 1,118
2019-05-24 $37.95 $37.95 $37.78 $37.88 $34.85 2,658
2019-05-23 $37.57 $37.57 $37.18 $37.52 $34.52 7,723
2019-05-22 $37.79 $38.01 $37.69 $37.70 $34.68 15,109
2019-05-21 $38.07 $38.10 $38.03 $38.10 $35.05 5,169
2019-05-20 $37.79 $37.79 $37.59 $37.71 $34.69 2,879
2019-05-17 $38.14 $38.23 $38.14 $38.15 $35.10 1,200
2019-05-16 $37.96 $38.34 $37.96 $38.22 $35.16 4,586
2019-05-15 $37.40 $37.79 $37.40 $37.79 $34.77 2,310
2019-05-14 $37.77 $37.91 $37.77 $37.80 $34.78 4,009
2019-05-13 $37.14 $37.28 $37.02 $37.10 $34.13 5,193
2019-05-10 $38.00 $38.51 $37.80 $38.51 $35.43 9,665
2019-05-09 $37.74 $38.04 $37.52 $38.04 $35.00 35,968
2019-05-08 $38.59 $38.75 $38.56 $38.65 $35.56 7,232
2019-05-07 $39.52 $39.52 $38.98 $39.18 $36.04 11,785
2019-05-06 $39.60 $39.97 $39.60 $39.97 $36.77 6,413
2019-05-03 $40.27 $40.46 $40.27 $40.46 $37.22 2,337
2019-05-02 $40.09 $40.32 $40.03 $40.06 $36.85 1,732
2019-05-01 $40.11 $40.33 $40.08 $40.30 $37.08 2,277
2019-04-30 $40.27 $40.29 $40.14 $40.19 $36.97 1,742
2019-04-29 $40.37 $40.48 $40.34 $40.42 $37.19 5,640
2019-04-26 $40.22 $40.26 $40.15 $40.26 $37.04 6,196
2019-04-25 $40.26 $40.26 $40.13 $40.19 $36.97 11,973
2019-04-24 $40.08 $40.14 $40.00 $40.09 $36.88 2,868
2019-04-23 $40.33 $40.47 $40.30 $40.47 $37.23 9,822
2019-04-22 $40.16 $40.33 $40.16 $40.25 $37.03 4,975
2019-04-18 $40.30 $40.40 $40.29 $40.33 $37.10 24,879
2019-04-17 $40.76 $40.76 $40.62 $40.70 $37.44 3,665
2019-04-16 $40.73 $40.73 $40.60 $40.62 $37.37 5,433
2019-04-15 $40.71 $40.71 $40.61 $40.65 $37.40 2,205
2019-04-12 $40.38 $40.40 $40.33 $40.38 $37.15 2,945
2019-04-11 $39.96 $40.07 $39.96 $40.03 $36.83 9,714
2019-04-10 $40.08 $40.11 $39.91 $39.91 $36.72 31,553
2019-04-09 $40.10 $40.15 $40.01 $40.01 $36.81 21,526
2019-04-08 $40.52 $40.54 $40.41 $40.49 $37.25 8,615
2019-04-05 $40.75 $40.86 $40.75 $40.86 $37.59 3,408
2019-04-04 $40.64 $40.69 $40.63 $40.69 $37.43 5,364
2019-04-03 $40.79 $40.90 $40.59 $40.90 $37.63 4,149
2019-04-02 $40.42 $40.47 $40.39 $40.44 $37.20 14,072
2019-04-01 $40.27 $40.60 $40.27 $40.58 $37.33 7,340
2019-03-29 $39.75 $39.79 $39.66 $39.75 $36.57 18,741
2019-03-28 $39.67 $39.67 $39.59 $39.61 $36.44 1,738
2019-03-27 $40.09 $40.09 $39.71 $39.88 $36.69 2,496
2019-03-26 $40.22 $40.27 $39.99 $40.19 $36.97 47,749
2019-03-25 $39.13 $39.40 $38.89 $39.40 $36.25 16,357
2019-03-22 $39.58 $39.58 $39.13 $39.13 $36.00 30,545
2019-03-21 $39.42 $39.98 $39.42 $39.98 $36.78 14,540
2019-03-20 $39.62 $39.69 $39.50 $39.52 $36.36 7,157
2019-03-19 $39.75 $39.78 $39.59 $39.59 $36.42 2,450
2019-03-18 $39.70 $39.78 $39.66 $39.70 $36.52 10,866
2019-03-15 $39.37 $39.49 $39.33 $39.42 $36.27 8,294
2019-03-14 $39.08 $39.20 $39.05 $39.09 $35.96 11,378
2019-03-13 $39.41 $39.62 $39.36 $39.62 $36.45 11,534
2019-03-12 $39.44 $39.55 $39.42 $39.42 $36.27 3,155
2019-03-11 $38.88 $39.40 $38.88 $39.37 $36.22 58,604
2019-03-08 $38.52 $38.87 $38.50 $38.87 $35.76 8,013
2019-03-07 $39.80 $39.81 $39.40 $39.42 $36.27 12,617
2019-03-06 $40.05 $40.07 $39.92 $40.03 $36.83 7,299
2019-03-05 $40.12 $40.24 $40.12 $40.17 $36.96 2,334
2019-03-04 $40.33 $40.40 $40.01 $40.07 $36.86 6,251
2019-03-01 $40.24 $40.38 $40.14 $40.29 $37.07 6,275
2019-02-28 $40.10 $40.22 $40.10 $40.17 $36.96 3,277
2019-02-27 $40.07 $40.17 $40.02 $40.17 $36.96 1,661
2019-02-26 $40.11 $40.25 $40.11 $40.17 $36.96 4,586
2019-02-25 $40.19 $40.20 $40.15 $40.19 $36.97 4,894
2019-02-22 $39.83 $39.87 $39.81 $39.81 $36.63 2,975
2019-02-21 $39.84 $39.91 $39.75 $39.78 $36.59 6,099
2019-02-20 $39.98 $40.16 $39.95 $39.98 $36.78 8,615
2019-02-19 $39.84 $40.09 $39.84 $40.03 $36.83 10,209
2019-02-15 $39.49 $39.74 $39.49 $39.74 $36.56 9,748
2019-02-14 $39.23 $39.31 $39.11 $39.26 $36.12 13,079
2019-02-13 $39.43 $39.53 $39.38 $39.38 $36.23 13,677
2019-02-12 $39.13 $39.22 $39.09 $39.17 $36.04 10,678
2019-02-11 $38.49 $38.55 $38.43 $38.51 $35.43 3,323
2019-02-08 $38.12 $38.28 $38.06 $38.18 $35.12 10,230
2019-02-07 $38.72 $38.82 $38.56 $38.60 $35.51 12,105
2019-02-06 $39.38 $39.39 $39.22 $39.22 $36.08 35,227
2019-02-05 $39.67 $39.73 $39.60 $39.71 $36.53 12,273
2019-02-04 $39.42 $39.46 $39.28 $39.42 $36.27 6,559
2019-02-01 $38.80 $38.90 $38.74 $38.83 $35.72 5,773
2019-01-31 $38.71 $38.96 $38.70 $38.96 $35.84 55,914
2019-01-30 $38.59 $38.87 $38.53 $38.76 $35.66 14,945
2019-01-29 $38.81 $38.92 $38.65 $38.66 $35.57 27,254
2019-01-28 $38.49 $38.51 $38.32 $38.51 $35.43 10,276
2019-01-25 $38.95 $39.07 $38.85 $38.95 $35.83 18,183
2019-01-24 $38.53 $38.64 $38.49 $38.63 $35.54 6,285
2019-01-23 $38.55 $38.55 $38.03 $38.24 $35.18 11,577
2019-01-22 $38.64 $38.67 $38.26 $38.26 $35.20 24,010
2019-01-18 $38.85 $39.25 $38.85 $39.13 $36.00 10,014
2019-01-17 $37.90 $38.53 $37.90 $38.38 $35.31 58,568
2019-01-16 $38.07 $38.26 $38.07 $38.26 $35.20 6,612
2019-01-15 $37.90 $38.07 $37.85 $37.99 $34.95 10,971
2019-01-14 $37.26 $37.52 $37.26 $37.42 $34.43 1,784
2019-01-11 $37.71 $37.71 $37.51 $37.59 $34.58 19,314
2019-01-10 $37.79 $38.27 $37.78 $38.24 $35.18 21,312
2019-01-09 $38.07 $38.07 $37.76 $37.81 $34.78 25,585
2019-01-08 $38.13 $38.13 $37.81 $38.11 $35.06 36,946
2019-01-07 $37.72 $38.14 $37.72 $37.93 $34.89 6,749
2019-01-04 $37.12 $37.92 $37.12 $37.85 $34.82 9,758
2019-01-03 $36.48 $36.48 $36.12 $36.19 $33.29 5,882
2019-01-02 $36.32 $36.99 $36.32 $36.82 $33.87 16,084
2018-12-31 $37.24 $37.25 $36.74 $36.85 $33.90 22,095
2018-12-28 $37.20 $37.35 $36.96 $37.14 $34.17 27,083
2018-12-27 $36.49 $37.13 $36.14 $37.13 $34.16 34,760
2018-12-26 $35.83 $36.65 $35.48 $36.43 $33.51 21,804
2018-12-24 $35.30 $35.53 $34.90 $35.05 $32.25 25,205
2018-12-21 $36.21 $36.39 $35.86 $35.90 $33.03 30,270
2018-12-20 $37.39 $37.51 $36.80 $37.19 $34.21 15,638
2018-12-19 $38.45 $38.79 $38.00 $38.21 $35.15 11,914
2018-12-18 $38.77 $38.94 $38.45 $38.67 $35.58 67,385
2018-12-17 $39.18 $39.18 $38.55 $38.60 $35.51 55,038
2018-12-14 $39.69 $39.83 $39.57 $39.60 $36.43 18,378
2018-12-13 $40.29 $40.37 $40.12 $40.23 $37.01 36,248
2018-12-12 $40.16 $40.24 $39.96 $39.96 $36.76 11,542
2018-12-11 $39.73 $39.80 $39.33 $39.70 $36.52 11,361
2018-12-10 $39.75 $39.96 $39.25 $39.87 $36.68 11,055
2018-12-07 $40.38 $40.59 $39.82 $39.95 $36.75 6,278
2018-12-06 $39.97 $40.35 $39.80 $40.32 $37.09 11,911
2018-12-04 $41.69 $41.69 $40.61 $40.71 $37.45 25,615
2018-12-03 $42.51 $42.53 $42.39 $42.50 $39.10 17,881
2018-11-30 $41.89 $42.05 $41.89 $42.03 $38.67 3,757
2018-11-29 $41.87 $42.00 $41.77 $41.97 $38.61 5,716
2018-11-28 $41.72 $42.10 $41.56 $42.10 $38.73 16,575
2018-11-27 $41.42 $41.53 $41.32 $41.43 $38.11 4,904
2018-11-26 $41.20 $41.40 $41.20 $41.40 $38.09 16,896
2018-11-23 $40.37 $40.57 $40.37 $40.57 $37.32 652
2018-11-21 $40.53 $40.81 $40.50 $40.58 $37.33 21,800
2018-11-20 $40.16 $40.40 $39.99 $39.99 $36.79 16,982
2018-11-19 $40.90 $40.90 $40.39 $40.47 $37.23 37,710
2018-11-16 $40.62 $40.96 $40.55 $40.87 $37.60 9,874
2018-11-15 $40.73 $41.24 $40.69 $41.24 $37.94 16,351
2018-11-14 $41.10 $41.10 $40.63 $40.79 $37.53 7,395
2018-11-13 $40.84 $41.23 $40.75 $40.83 $37.56 27,576
2018-11-12 $41.55 $41.55 $40.94 $40.94 $37.66 11,255
2018-11-09 $42.00 $42.00 $41.67 $41.67 $38.34 6,097
2018-11-08 $42.04 $42.12 $41.96 $42.01 $38.65 23,177
2018-11-07 $41.97 $42.24 $41.87 $42.24 $38.86 44,572
2018-11-06 $41.50 $41.73 $41.48 $41.70 $38.36 29,054
2018-11-05 $41.41 $41.65 $41.30 $41.36 $38.05 18,359
2018-11-02 $41.43 $41.49 $41.10 $41.24 $37.94 19,820
2018-11-01 $40.98 $41.05 $40.88 $41.02 $37.74 6,238
2018-10-31 $40.94 $40.97 $40.70 $40.79 $37.53 15,968
2018-10-30 $40.06 $40.42 $40.02 $40.42 $37.19 9,548
2018-10-29 $39.88 $40.11 $39.17 $39.42 $36.27 22,091
2018-10-26 $39.63 $40.04 $39.06 $39.54 $36.38 12,295
2018-10-25 $40.26 $40.78 $40.14 $40.78 $37.52 37,790
2018-10-24 $41.22 $41.26 $40.42 $40.42 $37.19 2,854
2018-10-23 $40.85 $41.49 $40.44 $41.27 $37.97 25,633
2018-10-22 $42.15 $42.15 $41.82 $42.04 $38.68 3,315
2018-10-19 $42.40 $42.40 $41.95 $42.09 $38.72 20,544
2018-10-18 $42.41 $42.46 $41.66 $41.77 $38.43 13,579
2018-10-17 $42.56 $42.67 $42.50 $42.60 $39.19 3,432
2018-10-16 $42.02 $42.42 $42.02 $42.37 $38.98 28,163
2018-10-15 $41.72 $42.05 $41.54 $41.94 $38.58 13,125
2018-10-12 $41.96 $42.10 $41.40 $41.80 $38.45 14,324
2018-10-11 $42.40 $42.72 $41.73 $41.78 $38.44 13,348
2018-10-10 $43.91 $43.91 $42.60 $42.60 $39.19 7,682
2018-10-09 $43.60 $43.89 $43.55 $43.78 $40.28 10,743
2018-10-08 $43.98 $44.25 $43.78 $44.25 $40.71 33,542
2018-10-05 $44.44 $44.53 $44.10 $44.22 $40.68 16,468
2018-10-04 $44.84 $44.87 $44.31 $44.53 $40.97 9,335
2018-10-03 $44.96 $45.26 $44.96 $45.06 $41.45 17,396
2018-10-02 $45.19 $45.33 $45.07 $45.14 $41.53 6,609
2018-10-01 $45.18 $45.66 $45.18 $45.59 $41.94 11,782
2018-09-28 $45.13 $45.28 $45.10 $45.16 $41.55 8,811
2018-09-27 $45.02 $45.48 $45.02 $45.39 $41.76 6,548
2018-09-26 $45.21 $45.58 $45.21 $45.37 $41.74 9,257
2018-09-25 $45.17 $45.25 $45.10 $45.10 $41.49 16,899
2018-09-24 $44.55 $44.70 $44.40 $44.58 $41.01 23,984
2018-09-21 $44.61 $44.80 $44.50 $44.67 $41.10 14,942
2018-09-20 $44.22 $44.45 $44.12 $44.38 $40.83 13,966
2018-09-19 $44.22 $44.36 $44.18 $44.20 $40.66 5,534
2018-09-18 $43.78 $44.35 $43.78 $44.19 $40.65 16,600
2018-09-17 $43.09 $43.24 $42.87 $42.87 $39.44 7,190
2018-09-14 $42.91 $42.98 $42.77 $42.97 $39.53 200,077
2018-09-13 $42.37 $42.61 $42.33 $42.35 $38.96 8,270
2018-09-12 $41.80 $41.90 $41.68 $41.83 $38.48 7,485
2018-09-11 $42.15 $42.30 $41.92 $42.29 $38.91 8,540
2018-09-10 $42.25 $42.33 $42.12 $42.23 $38.85 11,979
2018-09-07 $42.02 $42.19 $41.89 $42.02 $38.66 19,402
2018-09-06 $42.29 $42.35 $42.05 $42.32 $38.93 11,843
2018-09-05 $42.51 $42.54 $42.40 $42.44 $39.04 14,362
2018-09-04 $42.62 $42.71 $42.61 $42.70 $39.28 8,826
2018-08-31 $43.21 $43.38 $43.21 $43.27 $39.81 2,838
2018-08-30 $43.44 $43.44 $43.06 $43.17 $39.72 19,183
2018-08-29 $43.31 $43.55 $43.30 $43.54 $40.06 10,330
2018-08-28 $43.07 $43.08 $43.05 $43.07 $39.62 6,144
2018-08-27 $42.96 $43.22 $42.94 $43.20 $39.74 7,799
2018-08-24 $42.45 $42.50 $42.41 $42.42 $39.03 59,227
2018-08-23 $42.14 $42.43 $42.14 $42.43 $39.03 3,362
2018-08-22 $42.03 $42.36 $42.03 $42.25 $38.87 25,383
2018-08-21 $41.76 $41.89 $41.74 $41.87 $38.52 37,740
2018-08-20 $41.80 $41.87 $41.69 $41.69 $38.35 16,451
2018-08-17 $41.84 $42.16 $41.80 $42.01 $38.65 12,918
2018-08-16 $41.77 $42.05 $41.77 $41.93 $38.57 14,011
2018-08-15 $42.17 $42.17 $41.77 $41.96 $38.60 15,078
2018-08-14 $42.50 $42.80 $42.39 $42.68 $39.26 17,249
2018-08-13 $42.39 $42.73 $42.14 $42.23 $38.85 11,685
2018-08-10 $42.93 $42.93 $42.65 $42.79 $39.37 9,052
2018-08-09 $43.47 $43.64 $43.40 $43.46 $39.98 5,953
2018-08-08 $43.65 $43.65 $43.44 $43.54 $40.06 53,522
2018-08-07 $43.66 $43.68 $43.58 $43.64 $40.15 13,605
2018-08-06 $43.35 $43.44 $43.25 $43.34 $39.87 8,397
2018-08-03 $44.00 $44.00 $43.63 $43.84 $40.33 9,362
2018-08-02 $44.00 $44.33 $43.96 $44.22 $40.68 18,786
2018-08-01 $44.60 $44.70 $44.35 $44.39 $40.84 5,977
2018-07-31 $44.39 $44.52 $44.31 $44.42 $40.87 4,776
2018-07-30 $44.71 $44.71 $44.49 $44.49 $40.93 4,109
2018-07-27 $44.74 $44.83 $44.57 $44.57 $41.00 2,127
2018-07-26 $44.51 $44.76 $44.46 $44.60 $41.03 9,642
2018-07-25 $43.66 $44.18 $43.66 $44.03 $40.51 19,892
2018-07-24 $43.82 $43.88 $43.64 $43.72 $40.22 11,237
2018-07-23 $43.42 $43.60 $43.42 $43.48 $40.00 73,621
2018-07-20 $43.07 $43.26 $43.07 $43.16 $39.71 3,238
2018-07-19 $43.61 $43.65 $43.42 $43.63 $40.14 26,593
2018-07-18 $43.77 $43.80 $43.61 $43.71 $40.21 13,283
2018-07-17 $43.41 $43.76 $43.35 $43.70 $40.20 118,052
2018-07-16 $43.14 $43.14 $42.93 $42.96 $39.52 6,150
2018-07-13 $42.75 $42.96 $42.75 $42.91 $39.48 8,128
2018-07-12 $42.63 $42.70 $42.59 $42.66 $39.25 21,105
2018-07-11 $42.47 $42.64 $42.38 $42.62 $39.21 3,912
2018-07-10 $42.95 $43.14 $42.88 $42.99 $39.55 16,152
2018-07-09 $42.88 $43.18 $42.87 $43.17 $39.72 28,502
2018-07-06 $42.20 $42.49 $42.20 $42.41 $39.02 21,322
2018-07-05 $42.08 $42.17 $42.02 $42.16 $38.79 12,651
2018-07-03 $42.66 $42.66 $42.49 $42.49 $39.09 5,656
2018-07-02 $42.80 $42.92 $42.68 $42.87 $39.44 18,114
2018-06-29 $43.88 $43.88 $43.58 $43.61 $40.12 7,929
2018-06-28 $43.47 $43.65 $43.32 $43.58 $40.09 17,018
2018-06-27 $43.89 $44.12 $43.55 $43.59 $40.10 7,261
2018-06-26 $43.45 $43.80 $43.35 $43.66 $40.17 307,189
2018-06-25 $43.29 $43.29 $42.84 $43.19 $39.73 112,292
2018-06-22 $44.82 $44.82 $44.69 $44.76 $40.47 8,758
2018-06-21 $44.44 $44.44 $44.20 $44.20 $39.96 12,425
2018-06-20 $44.76 $44.84 $44.58 $44.71 $40.42 13,980
2018-06-19 $44.60 $44.71 $44.43 $44.70 $40.41 114,302
2018-06-18 $45.32 $45.48 $45.23 $45.44 $41.08 7,383
2018-06-15 $45.76 $45.83 $45.52 $45.68 $41.30 10,495
2018-06-14 $46.25 $46.31 $46.20 $46.22 $41.79 50,312
2018-06-13 $46.29 $46.32 $46.06 $46.06 $41.64 33,232
2018-06-12 $46.25 $46.25 $46.11 $46.13 $41.71 18,054
2018-06-11 $46.23 $46.44 $46.20 $46.38 $41.93 15,035
2018-06-08 $45.83 $45.96 $45.77 $45.96 $41.55 6,285
2018-06-07 $46.02 $46.11 $45.72 $45.77 $41.38 15,385
2018-06-06 $45.80 $45.95 $45.70 $45.94 $41.53 21,538
2018-06-05 $45.73 $45.76 $45.58 $45.64 $41.26 15,034
2018-06-04 $45.82 $46.00 $45.80 $45.91 $41.51 88,419
2018-06-01 $45.41 $45.55 $45.31 $45.42 $41.06 108,824
2018-05-31 $44.90 $45.00 $44.68 $44.76 $40.47 22,141
2018-05-30 $45.03 $45.37 $44.97 $45.22 $40.88 16,193
2018-05-29 $45.01 $45.15 $44.79 $44.99 $40.67 33,576
2018-05-25 $45.63 $45.72 $45.52 $45.67 $41.29 11,521
2018-05-24 $46.00 $46.00 $45.37 $45.79 $41.40 13,297
2018-05-23 $46.16 $46.35 $46.09 $46.34 $41.90 21,776
2018-05-22 $46.69 $46.71 $46.60 $46.60 $42.13 23,996
2018-05-21 $46.79 $46.85 $46.72 $46.72 $42.24 16,324
2018-05-18 $46.76 $46.77 $46.64 $46.65 $42.18 7,569
2018-05-17 $46.66 $46.90 $46.66 $46.80 $42.31 36,782
2018-05-16 $46.63 $46.72 $46.53 $46.61 $42.14 6,570
2018-05-15 $46.30 $46.54 $46.30 $46.43 $41.98 16,888
2018-05-14 $46.38 $46.60 $46.38 $46.60 $42.13 15,424
2018-05-11 $46.16 $46.31 $46.10 $46.27 $41.83 10,584
2018-05-10 $45.86 $46.10 $45.86 $45.90 $41.50 6,882
2018-05-09 $45.84 $45.87 $45.62 $45.75 $41.36 37,263
2018-05-08 $45.84 $45.90 $45.81 $45.88 $41.48 10,004
2018-05-07 $45.81 $45.85 $45.72 $45.78 $41.39 9,003
2018-05-04 $45.17 $45.81 $45.17 $45.68 $41.30 5,132
2018-05-03 $45.36 $45.57 $45.06 $45.46 $41.10 40,132
2018-05-02 $45.73 $45.80 $45.64 $45.70 $41.32 6,816
2018-05-01 $45.55 $45.78 $45.55 $45.69 $41.31 7,172
2018-04-30 $45.79 $46.01 $45.65 $45.66 $41.28 193,840
2018-04-27 $45.85 $45.85 $45.52 $45.66 $41.28 10,919
2018-04-26 $45.44 $45.79 $45.44 $45.69 $41.31 22,083
2018-04-25 $45.43 $45.45 $45.17 $45.38 $41.03 61,911
2018-04-24 $45.55 $45.55 $44.88 $44.94 $40.63 26,797
2018-04-23 $45.11 $45.25 $45.09 $45.20 $40.86 9,109
2018-04-20 $45.10 $45.10 $44.87 $44.94 $40.63 9,841
2018-04-19 $44.94 $45.01 $44.83 $45.01 $40.69 17,456
2018-04-18 $44.91 $45.09 $44.86 $45.09 $40.77 12,894
2018-04-17 $44.37 $44.60 $44.37 $44.60 $40.32 7,987
2018-04-16 $44.66 $44.67 $44.47 $44.52 $40.25 10,576
2018-04-13 $44.61 $44.61 $44.31 $44.51 $40.24 25,584
2018-04-12 $44.34 $44.60 $44.27 $44.33 $40.08 5,951
2018-04-11 $44.36 $44.45 $44.26 $44.36 $40.11 11,546
2018-04-10 $44.45 $44.65 $44.45 $44.55 $40.28 6,053
2018-04-09 $44.32 $44.73 $44.29 $44.29 $40.04 12,603
2018-04-06 $44.49 $44.53 $44.05 $44.21 $39.97 4,951
2018-04-05 $44.59 $44.91 $44.58 $44.87 $40.57 13,971
2018-04-04 $43.75 $44.56 $43.71 $44.56 $40.29 8,201
2018-04-03 $43.99 $44.14 $43.75 $44.08 $39.85 14,206
2018-04-02 $44.11 $44.11 $43.08 $43.33 $39.17 8,099
2018-03-29 $44.13 $44.47 $44.09 $44.28 $40.03 7,923
2018-03-28 $43.53 $44.11 $43.28 $44.11 $39.88 22,555
2018-03-27 $43.48 $43.54 $42.64 $42.66 $38.57 20,466
2018-03-26 $42.16 $42.50 $42.02 $42.44 $38.37 19,306
2018-03-23 $42.73 $43.00 $41.50 $41.57 $37.58 64,775
2018-03-22 $43.21 $43.39 $42.89 $42.91 $38.79 29,974
2018-03-21 $43.33 $43.72 $43.33 $43.48 $39.31 15,228
2018-03-20 $43.44 $43.72 $43.44 $43.62 $39.44 15,304
2018-03-19 $43.65 $43.65 $42.83 $43.22 $39.07 15,264
2018-03-16 $43.90 $44.03 $43.86 $44.00 $39.78 25,620
2018-03-15 $44.50 $44.50 $44.10 $44.28 $40.03 5,815
2018-03-14 $44.53 $44.53 $44.09 $44.23 $39.99 27,200
2018-03-13 $44.57 $44.57 $44.07 $44.07 $39.84 9,698
2018-03-12 $44.17 $44.26 $44.02 $44.11 $39.88 34,788
2018-03-09 $44.00 $44.33 $44.00 $44.26 $40.01 12,970
2018-03-08 $43.86 $44.01 $43.76 $44.01 $39.79 13,156
2018-03-07 $43.66 $43.91 $43.52 $43.89 $39.68 12,779
2018-03-06 $44.40 $44.40 $43.98 $44.32 $40.07 53,282
2018-03-05 $43.12 $43.88 $43.07 $43.84 $39.64 66,310
2018-03-02 $42.86 $43.69 $42.47 $43.55 $39.37 37,183
2018-03-01 $44.29 $44.37 $43.02 $43.02 $38.89 32,706
2018-02-28 $45.24 $45.27 $44.65 $44.65 $40.37 12,241
2018-02-27 $45.46 $45.46 $45.03 $45.07 $40.75 41,450
2018-02-26 $45.24 $45.64 $45.14 $45.56 $41.19 26,688
2018-02-23 $44.97 $45.29 $44.81 $45.29 $40.95 81,813
2018-02-22 $44.48 $44.87 $44.41 $44.43 $40.17 14,586
2018-02-21 $44.93 $45.18 $44.59 $44.65 $40.37 23,906
2018-02-20 $44.59 $44.95 $44.58 $44.63 $40.35 55,064
2018-02-16 $43.67 $44.05 $43.67 $44.04 $39.82 33,637
2018-02-15 $43.25 $43.25 $42.78 $42.98 $38.86 58,435
2018-02-14 $42.55 $43.28 $42.45 $43.25 $39.10 113,788
2018-02-13 $43.04 $43.23 $42.72 $43.18 $39.04 187,412
2018-02-12 $43.42 $44.26 $43.42 $43.89 $39.68 246,707
2018-02-09 $43.51 $43.51 $42.00 $43.34 $39.18 56,516
2018-02-08 $44.40 $44.40 $42.92 $42.92 $38.80 48,863
2018-02-07 $44.58 $44.93 $44.38 $44.54 $40.27 49,826
2018-02-06 $43.65 $44.97 $43.38 $44.87 $40.57 156,495
2018-02-05 $45.75 $46.20 $44.22 $44.50 $40.23 201,680
2018-02-02 $46.83 $47.44 $46.74 $46.94 $42.44 197,396
2018-02-01 $47.03 $47.43 $46.58 $47.32 $42.78 35,642
2018-01-31 $46.66 $46.82 $46.52 $46.58 $42.11 64,346
2018-01-30 $46.80 $47.00 $46.58 $46.75 $42.27 87,408
2018-01-29 $47.45 $47.45 $47.27 $47.38 $42.84 57,665
2018-01-26 $47.30 $47.43 $47.14 $47.40 $42.85 89,414
2018-01-25 $47.30 $47.30 $46.92 $47.13 $42.61 122,101
2018-01-24 $47.55 $47.55 $47.12 $47.33 $42.79 39,420
2018-01-23 $47.50 $47.66 $47.43 $47.54 $42.98 44,482
2018-01-22 $47.17 $47.50 $47.17 $47.49 $42.94 147,826
2018-01-19 $47.38 $47.54 $47.18 $47.31 $42.77 66,967
2018-01-18 $47.07 $47.19 $46.87 $47.06 $42.55 29,323
2018-01-17 $47.51 $47.85 $47.17 $47.68 $43.11 51,408
2018-01-16 $47.70 $47.75 $46.95 $47.14 $42.62 45,979
2018-01-12 $47.57 $47.78 $47.55 $47.65 $43.08 18,637
2018-01-11 $47.50 $47.67 $47.25 $47.57 $43.01 29,897
2018-01-10 $47.33 $47.35 $47.13 $47.28 $42.75 55,820
2018-01-09 $47.70 $47.80 $47.41 $47.63 $43.06 41,890
2018-01-08 $47.87 $47.87 $47.62 $47.76 $43.18 42,273
2018-01-05 $47.67 $47.67 $47.41 $47.50 $42.94 33,694
2018-01-04 $47.26 $47.53 $47.26 $47.42 $42.87 77,947
2018-01-03 $46.35 $46.89 $46.35 $46.89 $42.39 24,966
2018-01-02 $46.17 $46.27 $46.05 $46.26 $41.82 310,053
2017-12-29 $46.13 $46.34 $46.05 $46.10 $41.68 42,750
2017-12-28 $46.27 $46.36 $45.85 $45.85 $41.45 64,123
2017-12-27 $46.33 $46.64 $46.16 $46.36 $41.91 36,985
2017-12-26 $46.10 $46.27 $46.01 $46.04 $41.62 8,286
2017-12-22 $46.26 $46.50 $46.16 $46.29 $41.70 15,498
2017-12-21 $46.21 $46.34 $46.16 $46.18 $41.61 23,112
2017-12-20 $46.18 $46.29 $45.85 $45.99 $41.43 12,434
2017-12-19 $45.87 $45.95 $45.62 $45.70 $41.17 15,924
2017-12-18 $46.24 $46.24 $45.87 $45.96 $41.41 79,224
2017-12-15 $45.62 $45.87 $45.55 $45.79 $41.25 23,916
2017-12-14 $45.71 $45.78 $45.28 $45.28 $40.79 13,200
2017-12-13 $45.39 $45.53 $45.08 $45.29 $40.80 83,516
2017-12-12 $45.69 $45.69 $45.45 $45.57 $41.06 61,820
2017-12-11 $45.49 $45.60 $45.14 $45.49 $40.98 98,208
2017-12-08 $45.27 $45.47 $45.23 $45.40 $40.90 18,598
2017-12-07 $44.92 $45.24 $44.92 $45.12 $40.65 24,246
2017-12-06 $44.30 $44.70 $44.30 $44.43 $40.03 26,635
2017-12-05 $45.21 $45.21 $44.73 $44.77 $40.34 51,605
2017-12-04 $45.45 $45.45 $44.36 $44.36 $39.97 77,507
2017-12-01 $45.42 $45.42 $44.30 $44.78 $40.34 47,570
2017-11-30 $45.11 $45.50 $44.98 $45.22 $40.74 37,894
2017-11-29 $44.99 $44.99 $44.63 $44.73 $40.30 43,351
2017-11-28 $44.35 $44.59 $44.35 $44.51 $40.10 42,316
2017-11-27 $44.56 $44.56 $44.18 $44.38 $39.98 61,343
2017-11-24 $44.69 $44.76 $44.47 $44.74 $40.31 44,251
2017-11-22 $44.84 $44.84 $44.19 $44.29 $39.90 44,081
2017-11-21 $44.58 $44.68 $44.50 $44.61 $40.19 61,879
2017-11-20 $44.06 $44.47 $44.04 $44.30 $39.91 80,276
2017-11-17 $43.79 $44.01 $43.50 $43.57 $39.25 67,170
2017-11-16 $43.97 $44.23 $43.91 $44.16 $39.79 70,361
2017-11-15 $43.25 $43.46 $43.00 $43.38 $39.08 52,916
2017-11-14 $44.25 $44.46 $44.10 $44.10 $39.73 227,022
2017-11-13 $44.50 $44.61 $44.20 $44.55 $40.14 250,419
2017-11-10 $44.68 $44.70 $44.47 $44.58 $40.16 64,400
2017-11-09 $44.84 $44.84 $44.22 $44.71 $40.28 40,847
2017-11-08 $45.11 $45.37 $45.11 $45.28 $40.79 94,080
2017-11-07 $45.06 $45.07 $44.91 $45.06 $40.60 40,268
2017-11-06 $44.95 $44.98 $44.73 $44.92 $40.47 69,276
2017-11-03 $44.94 $45.15 $44.82 $45.01 $40.55 58,382
2017-11-02 $45.00 $45.03 $44.61 $44.92 $40.47 122,716
2017-11-01 $45.25 $45.25 $44.86 $45.01 $40.55 112,609
2017-10-31 $44.69 $44.76 $44.42 $44.66 $40.24 79,205
2017-10-30 $44.26 $44.41 $44.09 $44.16 $39.79 89,343
2017-10-27 $44.30 $44.52 $44.30 $44.37 $39.97 148,648
2017-10-26 $44.07 $44.26 $44.07 $44.22 $39.84 162,358
2017-10-25 $44.12 $44.12 $43.66 $43.77 $39.43 40,654
2017-10-24 $44.24 $44.32 $44.07 $44.19 $39.81 109,509
2017-10-23 $43.98 $43.98 $43.51 $43.51 $39.20 71,950
2017-10-20 $43.27 $43.49 $43.24 $43.47 $39.16 33,104
2017-10-19 $42.95 $43.08 $42.76 $43.05 $38.79 20,643
2017-10-18 $43.44 $43.45 $43.32 $43.37 $39.07 33,048
2017-10-17 $43.40 $43.50 $43.30 $43.44 $39.14 37,243
2017-10-16 $43.52 $43.60 $43.40 $43.58 $39.26 36,285
2017-10-13 $43.22 $43.44 $43.22 $43.43 $39.13 134,269
2017-10-12 $43.05 $43.17 $42.98 $42.98 $38.72 404,880
2017-10-11 $43.01 $43.21 $42.94 $43.14 $38.87 20,448
2017-10-10 $42.90 $43.01 $42.83 $43.01 $38.75 14,545
2017-10-09 $42.69 $42.76 $42.55 $42.56 $38.34 7,435
2017-10-06 $42.66 $42.67 $42.47 $42.52 $38.31 26,151
2017-10-05 $42.51 $42.69 $42.51 $42.69 $38.46 22,708
2017-10-04 $42.69 $42.76 $42.65 $42.72 $38.49 4,521
2017-10-03 $42.72 $42.77 $42.62 $42.76 $38.52 125,862
2017-10-02 $42.59 $42.72 $42.51 $42.69 $38.46 179,207
2017-09-29 $42.55 $42.71 $42.42 $42.71 $38.48 134,007
2017-09-28 $42.40 $42.45 $42.26 $42.40 $38.20 27,787
2017-09-27 $42.19 $42.26 $42.08 $42.25 $38.06 20,773
2017-09-26 $41.96 $42.03 $41.93 $42.03 $37.87 51,103
2017-09-25 $41.83 $41.83 $41.58 $41.65 $37.52 12,190
2017-09-22 $41.46 $41.55 $41.41 $41.52 $37.41 13,726
2017-09-21 $41.64 $41.64 $41.45 $41.64 $37.51 6,654
2017-09-20 $41.50 $41.71 $41.46 $41.66 $37.53 6,047
2017-09-19 $41.50 $41.54 $41.45 $41.54 $37.42 28,103
2017-09-18 $41.35 $41.53 $41.35 $41.38 $37.28 14,625
2017-09-15 $41.07 $41.26 $41.07 $41.20 $37.12 14,077
2017-09-14 $40.92 $41.06 $40.88 $41.00 $36.94 32,540
2017-09-13 $40.97 $41.08 $40.95 $41.07 $37.00 13,494
2017-09-12 $40.87 $40.87 $40.77 $40.87 $36.82 13,839
2017-09-11 $40.44 $40.66 $40.44 $40.63 $36.60 45,095
2017-09-08 $39.94 $40.07 $39.93 $39.99 $36.03 16,891
2017-09-07 $40.22 $40.26 $40.07 $40.15 $36.17 11,591
2017-09-06 $39.91 $40.11 $39.84 $40.09 $36.12 25,069
2017-09-05 $39.70 $39.80 $39.36 $39.50 $35.59 57,189
2017-09-01 $40.79 $40.90 $40.76 $40.88 $36.83 20,611
2017-08-31 $40.63 $40.71 $40.58 $40.70 $36.67 42,292
2017-08-30 $40.44 $40.55 $40.38 $40.50 $36.49 14,299
2017-08-29 $39.94 $40.32 $39.94 $40.30 $36.31 34,830
2017-08-28 $40.19 $40.23 $40.14 $40.17 $36.19 8,371
2017-08-25 $40.11 $40.23 $40.02 $40.03 $36.06 19,905
2017-08-24 $39.93 $40.07 $39.87 $40.00 $36.04 15,372
2017-08-23 $39.91 $39.91 $39.81 $39.81 $35.87 13,665
2017-08-22 $39.92 $40.05 $39.92 $40.05 $36.08 9,880
2017-08-21 $39.66 $39.75 $39.57 $39.72 $35.78 8,646
2017-08-18 $39.59 $39.91 $39.47 $39.75 $35.81 17,256
2017-08-17 $40.09 $40.19 $39.61 $39.67 $35.74 44,962
2017-08-16 $40.10 $40.21 $40.00 $40.00 $36.04 6,586
2017-08-15 $40.13 $40.13 $40.00 $40.01 $36.05 7,008
2017-08-14 $39.75 $39.88 $39.74 $39.83 $35.88 30,047
2017-08-11 $39.72 $39.72 $39.51 $39.52 $35.60 21,721
2017-08-10 $40.25 $40.25 $39.69 $39.72 $35.78 31,008
2017-08-09 $40.32 $40.32 $40.16 $40.27 $36.28 30,652
2017-08-08 $40.77 $40.90 $40.65 $40.65 $36.62 37,141
2017-08-07 $40.77 $40.85 $40.76 $40.85 $36.80 9,087
2017-08-04 $40.59 $40.77 $40.59 $40.70 $36.66 53,422
2017-08-03 $40.26 $40.28 $40.21 $40.21 $36.23 3,699
2017-08-02 $40.32 $40.34 $40.19 $40.31 $36.32 19,783
2017-08-01 $40.24 $40.24 $40.10 $40.17 $36.19 10,040
2017-07-31 $40.08 $40.08 $40.03 $40.03 $36.06 3,969
2017-07-28 $40.20 $40.20 $40.00 $40.04 $36.07 62,292
2017-07-27 $40.22 $40.30 $39.90 $40.07 $36.10 20,489
2017-07-26 $40.20 $40.26 $40.05 $40.13 $36.15 11,999
2017-07-25 $40.21 $40.41 $40.09 $40.28 $36.29 20,008
2017-07-24 $40.31 $40.31 $40.09 $40.21 $36.23 110,088
2017-07-21 $40.20 $40.22 $40.05 $40.19 $36.21 8,797
2017-07-20 $40.37 $40.45 $40.15 $40.28 $36.29 29,519
2017-07-19 $40.05 $40.11 $39.98 $40.07 $36.10 16,453
2017-07-18 $39.88 $39.93 $39.74 $39.93 $35.97 37,905
2017-07-17 $39.84 $40.00 $39.75 $39.88 $35.93 16,889
2017-07-14 $39.92 $39.95 $39.79 $39.84 $35.89 20,970
2017-07-13 $39.88 $40.00 $39.88 $39.97 $36.01 19,332
2017-07-12 $39.95 $40.04 $39.94 $40.00 $36.04 20,643
2017-07-11 $39.99 $40.07 $39.91 $40.00 $36.04 9,123
2017-07-10 $39.66 $39.77 $39.66 $39.75 $35.81 8,722
2017-07-07 $39.54 $39.76 $39.54 $39.73 $35.79 14,252
2017-07-06 $39.55 $39.66 $39.52 $39.54 $35.62 14,202
2017-07-05 $39.87 $39.87 $39.59 $39.80 $35.86 22,790
2017-07-03 $39.81 $40.03 $39.81 $39.87 $35.92 8,124
2017-06-30 $39.57 $39.74 $39.54 $39.74 $35.80 22,634
2017-06-29 $39.79 $39.84 $39.09 $39.37 $35.47 65,038
2017-06-28 $39.41 $39.63 $39.34 $39.62 $35.70 9,971
2017-06-27 $39.68 $39.68 $39.51 $39.55 $35.63 33,939
2017-06-26 $39.68 $39.68 $39.56 $39.61 $35.69 34,181
2017-06-23 $39.90 $39.99 $39.85 $39.96 $35.52 6,096
2017-06-22 $40.02 $40.12 $39.96 $40.04 $35.59 9,272
2017-06-21 $39.98 $40.01 $39.89 $39.94 $35.50 52,715
2017-06-20 $40.01 $40.13 $39.98 $40.04 $35.59 32,707
2017-06-19 $39.70 $39.93 $39.70 $39.93 $35.49 16,105
2017-06-16 $39.38 $39.55 $39.29 $39.55 $35.15 12,003
2017-06-15 $39.22 $39.44 $39.14 $39.40 $35.02 17,321
2017-06-14 $39.56 $39.56 $39.27 $39.49 $35.10 10,456
2017-06-13 $39.58 $39.66 $39.53 $39.62 $35.21 12,115
2017-06-12 $39.20 $39.34 $39.20 $39.29 $34.92 7,919
2017-06-09 $39.43 $39.58 $39.20 $39.25 $34.88 9,158
2017-06-08 $39.62 $39.76 $39.58 $39.62 $35.21 13,506
2017-06-07 $39.50 $39.70 $39.47 $39.68 $35.27 36,417
2017-06-06 $39.41 $39.50 $38.96 $39.41 $35.03 19,457
2017-06-05 $39.89 $39.90 $39.74 $39.79 $35.37 16,517
2017-06-02 $39.82 $39.91 $39.68 $39.90 $35.46 176,377
2017-06-01 $39.38 $39.47 $39.31 $39.38 $35.00 17,556
2017-05-31 $38.82 $38.85 $38.68 $38.68 $34.38 32,588
2017-05-30 $38.75 $38.84 $38.71 $38.72 $34.41 8,705
2017-05-26 $38.77 $38.86 $38.65 $38.77 $34.46 9,674
2017-05-25 $39.06 $39.13 $39.06 $39.09 $34.74 14,799
2017-05-24 $39.07 $39.10 $38.97 $39.05 $34.71 4,416
2017-05-23 $39.06 $39.13 $38.85 $39.13 $34.78 17,620
2017-05-22 $38.90 $38.90 $38.73 $38.84 $34.52 8,423
2017-05-19 $38.71 $38.93 $38.71 $38.85 $34.53 12,568
2017-05-18 $38.21 $38.75 $38.21 $38.60 $34.31 15,652
2017-05-17 $38.75 $38.75 $38.26 $38.31 $34.05 31,992
2017-05-16 $39.36 $39.39 $39.02 $39.11 $34.76 14,426
2017-05-15 $39.13 $39.33 $39.13 $39.31 $34.94 21,300
2017-05-12 $39.12 $39.22 $39.10 $39.16 $34.81 28,356
2017-05-11 $39.41 $39.41 $39.14 $39.28 $34.91 15,181
2017-05-10 $39.50 $39.55 $38.59 $39.49 $35.10 22,515
2017-05-09 $39.59 $39.74 $39.49 $39.51 $35.12 17,775
2017-05-08 $39.45 $39.48 $39.32 $39.48 $35.09 11,575
2017-05-05 $38.99 $39.14 $38.97 $39.11 $34.76 73,993
2017-05-04 $38.82 $38.89 $38.67 $38.88 $34.56 15,676
2017-05-03 $38.62 $38.83 $38.58 $38.83 $34.51 12,356
2017-05-02 $38.52 $38.66 $38.49 $38.56 $34.27 23,065
2017-05-01 $38.40 $38.46 $38.19 $38.38 $34.11 25,539
2017-04-28 $38.24 $38.24 $38.05 $38.11 $33.87 10,865
2017-04-27 $38.04 $38.15 $37.92 $37.99 $33.77 10,001
2017-04-26 $38.00 $38.06 $37.78 $37.82 $33.62 12,423
2017-04-25 $37.68 $37.74 $37.55 $37.61 $33.43 16,307
2017-04-24 $37.03 $37.11 $36.89 $37.06 $32.94 50,306
2017-04-21 $36.52 $36.56 $36.41 $36.51 $32.45 20,568
2017-04-20 $36.27 $36.44 $36.27 $36.43 $32.38 19,201
2017-04-19 $36.10 $36.19 $35.90 $35.97 $31.97 15,150
2017-04-18 $35.86 $35.93 $35.64 $35.79 $31.81 19,696
2017-04-17 $35.58 $35.98 $35.58 $35.82 $31.84 38,139
2017-04-13 $35.69 $35.81 $35.57 $35.59 $31.63 26,280
2017-04-12 $36.06 $36.06 $35.88 $35.91 $31.92 42,776
2017-04-11 $36.38 $36.38 $36.15 $36.24 $32.21 27,911
2017-04-10 $36.70 $36.77 $36.57 $36.57 $32.50 33,797
2017-04-07 $36.59 $36.80 $36.51 $36.73 $32.65 24,347
2017-04-06 $36.49 $36.53 $36.25 $36.38 $32.33 24,959
2017-04-05 $37.06 $37.15 $36.71 $36.74 $32.65 33,332
2017-04-04 $37.14 $37.18 $36.94 $37.18 $33.05 19,951
2017-04-03 $37.38 $37.50 $37.29 $37.42 $33.26 36,928
2017-03-31 $37.51 $37.51 $37.33 $37.50 $33.33 39,764
2017-03-30 $37.87 $37.99 $37.81 $37.99 $33.77 8,981
2017-03-29 $38.04 $38.04 $37.97 $38.00 $33.77 9,599
2017-03-28 $37.84 $38.28 $37.81 $38.19 $33.94 159,575
2017-03-27 $37.21 $37.65 $37.08 $37.60 $33.42 32,969
2017-03-24 $37.90 $37.93 $37.65 $37.84 $33.63 12,858
2017-03-23 $37.39 $37.64 $37.21 $37.48 $33.31 20,346
2017-03-22 $37.60 $37.66 $37.40 $37.65 $33.46 18,747
2017-03-21 $38.38 $38.44 $37.81 $37.81 $33.60 33,436
2017-03-20 $38.42 $38.49 $38.26 $38.31 $34.05 27,090
2017-03-17 $38.48 $38.48 $38.30 $38.34 $34.07 10,291
2017-03-16 $38.59 $38.59 $38.27 $38.29 $34.03 23,667
2017-03-15 $38.46 $38.51 $38.20 $38.20 $33.95 22,311
2017-03-14 $38.62 $38.62 $38.45 $38.51 $34.22 40,689
2017-03-13 $38.74 $38.78 $38.67 $38.75 $34.44 37,422
2017-03-10 $38.74 $38.76 $38.57 $38.59 $34.29 29,860
2017-03-09 $38.40 $38.54 $38.40 $38.54 $34.25 30,212
2017-03-08 $38.40 $38.44 $38.18 $38.21 $33.96 30,473
2017-03-07 $38.27 $38.33 $38.21 $38.25 $33.99 62,968
2017-03-06 $38.16 $38.23 $38.13 $38.17 $33.92 12,498
2017-03-03 $38.35 $38.40 $38.09 $38.12 $33.88 19,396
2017-03-02 $38.50 $38.52 $38.24 $38.24 $33.98 12,890
2017-03-01 $38.23 $38.49 $38.23 $38.42 $34.14 35,251
2017-02-28 $37.70 $37.74 $37.54 $37.69 $33.49 24,203
2017-02-27 $37.37 $37.71 $37.37 $37.71 $33.51 20,123
2017-02-24 $37.60 $37.66 $37.49 $37.58 $33.40 30,364
2017-02-23 $38.02 $38.02 $37.77 $37.88 $33.66 7,355
2017-02-22 $37.97 $38.11 $37.90 $38.04 $33.81 20,380
2017-02-21 $38.01 $38.19 $38.01 $38.18 $33.93 115,529
2017-02-17 $37.33 $37.67 $37.32 $37.59 $33.41 36,134
2017-02-16 $37.74 $37.78 $37.57 $37.68 $33.49 13,852
2017-02-15 $37.91 $37.97 $37.74 $37.89 $33.67 35,303
2017-02-14 $37.51 $37.92 $37.51 $37.89 $33.67 39,093
2017-02-13 $37.53 $37.76 $37.53 $37.63 $33.44 36,486
2017-02-10 $37.39 $37.39 $37.15 $37.31 $33.16 54,965
2017-02-09 $36.58 $37.04 $36.53 $37.00 $32.88 45,246
2017-02-08 $36.53 $36.58 $36.46 $36.58 $32.51 19,533
2017-02-07 $36.53 $36.58 $36.37 $36.48 $32.42 51,068
2017-02-06 $36.54 $36.59 $36.30 $36.40 $32.35 25,273
2017-02-03 $36.62 $36.89 $36.62 $36.83 $32.73 39,303
2017-02-02 $36.47 $36.57 $36.17 $36.53 $32.46 56,556
2017-02-01 $37.02 $37.10 $36.83 $36.83 $32.73 33,627
2017-01-31 $36.46 $36.52 $36.20 $36.39 $32.34 49,824
2017-01-30 $36.94 $36.94 $36.54 $36.70 $32.61 16,846
2017-01-27 $37.09 $37.15 $37.03 $37.04 $32.92 33,191
2017-01-26 $37.31 $37.41 $37.15 $37.20 $33.06 15,602
2017-01-25 $36.84 $36.97 $36.70 $36.83 $32.73 18,599
2017-01-24 $36.27 $36.70 $36.24 $36.65 $32.57 35,056
2017-01-23 $36.43 $36.43 $36.10 $36.37 $32.32 29,661
2017-01-20 $36.74 $36.96 $36.55 $36.61 $32.53 69,546
2017-01-19 $36.57 $36.71 $36.42 $36.55 $32.48 27,994
2017-01-18 $36.01 $36.32 $36.01 $36.32 $32.28 32,239
2017-01-17 $36.09 $36.14 $35.81 $35.90 $31.90 66,175
2017-01-13 $37.00 $37.18 $36.98 $37.09 $32.96 46,309
2017-01-12 $36.88 $36.94 $36.52 $36.91 $32.80 30,505
2017-01-11 $37.22 $37.45 $36.87 $37.21 $33.07 34,883
2017-01-10 $37.16 $37.24 $37.10 $37.10 $32.97 12,918
2017-01-09 $37.34 $37.34 $37.15 $37.26 $33.11 27,935
2017-01-06 $37.40 $37.53 $37.28 $37.50 $33.33 48,773
2017-01-05 $37.26 $37.43 $37.06 $37.17 $33.03 23,356
2017-01-04 $37.34 $37.56 $37.25 $37.54 $33.36 75,964
2017-01-03 $36.77 $36.93 $36.54 $36.75 $32.66 24,296
2016-12-30 $36.27 $36.39 $36.15 $36.20 $32.17 132,999
2016-12-29 $36.28 $36.28 $36.00 $36.04 $32.03 124,428
2016-12-28 $36.82 $36.82 $36.61 $36.62 $32.54 10,426
2016-12-27 $36.58 $36.64 $36.49 $36.56 $32.49 22,127
2016-12-23 $36.66 $36.68 $36.54 $36.68 $32.60 17,136
2016-12-22 $36.85 $36.85 $36.71 $36.76 $32.49 12,003
2016-12-21 $36.78 $36.92 $36.68 $36.82 $32.54 14,955
2016-12-20 $37.08 $37.28 $37.08 $37.14 $32.82 261,759
2016-12-19 $36.80 $37.03 $36.80 $36.89 $32.60 27,494
2016-12-16 $36.98 $37.11 $36.80 $36.85 $32.57 15,456
2016-12-15 $36.90 $37.15 $36.90 $37.02 $32.72 19,092
2016-12-14 $36.47 $36.87 $36.32 $36.74 $32.47 16,425
2016-12-13 $36.75 $36.84 $36.59 $36.76 $32.49 25,393
2016-12-12 $36.51 $36.57 $36.25 $36.29 $32.07 30,699
2016-12-09 $36.63 $36.80 $36.60 $36.80 $32.52 78,313
2016-12-08 $36.38 $36.57 $36.35 $36.40 $32.17 40,055
2016-12-07 $35.77 $36.10 $35.72 $36.03 $31.84 227,704
2016-12-06 $35.40 $35.57 $35.33 $35.56 $31.43 178,168
2016-12-05 $35.18 $35.41 $35.16 $35.20 $31.11 99,083
2016-12-02 $35.05 $35.18 $35.04 $35.08 $31.00 34,114
2016-12-01 $35.41 $35.41 $35.04 $35.05 $30.98 66,768
2016-11-30 $35.23 $35.52 $35.23 $35.47 $31.35 55,770
2016-11-29 $34.97 $35.05 $34.89 $34.95 $30.89 32,029
2016-11-28 $34.89 $34.90 $34.72 $34.76 $30.72 37,275
2016-11-25 $34.64 $34.78 $34.64 $34.69 $30.66 8,836
2016-11-23 $34.84 $35.13 $34.75 $35.04 $30.97 45,192
2016-11-22 $34.61 $34.71 $34.55 $34.71 $30.68 81,365
2016-11-21 $34.33 $34.48 $34.29 $34.48 $30.47 43,003
2016-11-18 $34.14 $34.20 $34.07 $34.20 $30.23 41,543
2016-11-17 $33.78 $34.22 $33.78 $34.22 $30.24 59,796
2016-11-16 $33.58 $33.72 $33.54 $33.56 $29.66 121,934
2016-11-15 $33.42 $33.70 $33.35 $33.57 $29.67 131,094
2016-11-14 $33.35 $33.48 $33.22 $33.39 $29.51 81,471
2016-11-11 $32.84 $32.91 $32.70 $32.91 $29.09 38,964
2016-11-10 $33.25 $33.42 $32.94 $33.24 $29.38 27,142
2016-11-09 $32.28 $33.10 $32.28 $32.93 $29.10 51,651
2016-11-08 $32.71 $33.08 $32.70 $32.91 $29.09 29,989
2016-11-07 $32.82 $32.92 $32.78 $32.91 $29.09 41,342
2016-11-04 $32.36 $32.41 $32.20 $32.28 $28.53 257,251
2016-11-03 $32.32 $32.38 $32.21 $32.21 $28.47 3,585
2016-11-02 $32.46 $32.46 $32.24 $32.33 $28.57 19,232
2016-11-01 $33.00 $33.07 $32.62 $32.73 $28.93 16,124
2016-10-31 $32.97 $33.09 $32.97 $33.05 $29.21 26,097
2016-10-28 $33.11 $33.20 $32.93 $33.03 $29.19 46,624
2016-10-27 $32.85 $33.08 $32.85 $32.93 $29.10 10,481
2016-10-26 $32.66 $32.80 $32.62 $32.72 $28.92 111,648
2016-10-25 $32.68 $32.72 $32.60 $32.70 $28.90 15,723
2016-10-24 $32.62 $32.71 $32.60 $32.62 $28.83 22,399
2016-10-21 $32.40 $32.52 $32.38 $32.52 $28.74 5,123
2016-10-20 $32.28 $32.46 $32.28 $32.45 $28.68 45,116
2016-10-19 $32.08 $32.16 $32.08 $32.09 $28.36 52,716
2016-10-18 $32.06 $32.12 $31.99 $32.03 $28.31 8,287
2016-10-17 $31.84 $31.84 $31.72 $31.75 $28.06 4,083
2016-10-14 $31.83 $31.88 $31.64 $31.71 $28.03 4,445
2016-10-13 $31.40 $31.57 $31.40 $31.57 $27.90 5,436
2016-10-12 $31.59 $31.73 $31.57 $31.70 $28.02 26,099
2016-10-11 $31.73 $31.73 $31.40 $31.48 $27.82 7,386
2016-10-10 $31.88 $31.88 $31.83 $31.83 $28.13 1,758
2016-10-07 $31.59 $31.62 $31.54 $31.59 $27.92 8,797
2016-10-06 $31.80 $31.90 $31.80 $31.90 $28.19 10,523
2016-10-05 $31.87 $31.96 $31.79 $31.96 $28.25 14,898
2016-10-04 $31.55 $31.68 $31.42 $31.44 $27.78 26,488
2016-10-03 $31.16 $31.16 $31.08 $31.15 $27.53 9,656
2016-09-30 $31.04 $31.15 $30.99 $31.13 $27.52 7,109
2016-09-29 $31.41 $31.47 $31.07 $31.23 $27.60 17,101
2016-09-28 $31.22 $31.35 $31.12 $31.35 $27.71 10,332
2016-09-27 $31.04 $31.17 $31.04 $31.16 $27.54 17,700
2016-09-26 $30.67 $30.76 $30.64 $30.70 $27.13 13,503
2016-09-23 $31.20 $31.20 $31.15 $31.16 $27.54 4,856
2016-09-22 $31.30 $31.38 $31.24 $31.36 $27.71 23,551
2016-09-21 $30.97 $30.97 $30.57 $30.91 $27.31 32,650
2016-09-20 $30.34 $30.37 $30.27 $30.30 $26.78 11,339
2016-09-19 $30.12 $30.14 $30.02 $30.04 $26.55 3,834
2016-09-16 $30.07 $30.10 $30.01 $30.01 $26.52 11,966
2016-09-15 $30.03 $30.14 $30.01 $30.14 $26.63 10,579
2016-09-14 $30.11 $30.11 $29.91 $29.95 $26.47 42,418
2016-09-13 $30.29 $30.29 $30.02 $30.23 $26.71 26,049
2016-09-12 $30.25 $30.50 $30.12 $30.50 $26.95 4,662
2016-09-09 $30.73 $30.76 $30.48 $30.48 $26.93 10,166
2016-09-08 $30.64 $30.83 $30.64 $30.83 $27.24 26,156
2016-09-07 $30.75 $30.78 $30.66 $30.67 $27.10 34,347
2016-09-06 $30.75 $30.75 $30.52 $30.53 $26.98 48,170
2016-09-02 $30.53 $30.71 $30.53 $30.65 $27.08 3,947
2016-09-01 $30.52 $30.52 $30.33 $30.44 $26.90 19,920
2016-08-31 $30.21 $30.25 $30.06 $30.25 $26.73 36,532
2016-08-30 $29.89 $30.08 $29.89 $30.04 $26.55 14,059
2016-08-29 $29.71 $29.77 $29.63 $29.65 $26.20 16,760
2016-08-26 $29.36 $29.68 $29.36 $29.66 $26.21 19,414
2016-08-25 $29.46 $29.46 $29.38 $29.38 $25.96 3,996
2016-08-24 $29.45 $29.51 $29.45 $29.49 $26.06 11,581
2016-08-23 $29.36 $29.40 $29.35 $29.39 $25.97 30,694
2016-08-22 $29.39 $29.47 $29.38 $29.46 $26.03 21,953
2016-08-19 $29.09 $29.22 $29.05 $29.22 $25.82 10,381
2016-08-18 $29.26 $29.31 $29.19 $29.23 $25.83 19,808
2016-08-17 $29.40 $29.40 $29.17 $29.36 $25.94 58,058
2016-08-16 $29.39 $29.43 $29.28 $29.28 $25.87 30,890
2016-08-15 $29.79 $29.85 $29.75 $29.85 $26.38 16,459
2016-08-12 $29.77 $29.80 $29.74 $29.74 $26.28 12,609
2016-08-11 $29.73 $30.01 $29.70 $30.01 $26.51 12,168
2016-08-10 $29.75 $29.75 $29.63 $29.65 $26.20 4,858
2016-08-09 $29.80 $29.81 $29.72 $29.76 $26.30 7,178
2016-08-08 $29.76 $29.81 $29.70 $29.70 $26.25 123,300
2016-08-05 $29.43 $29.47 $29.41 $29.44 $26.02 25,831
2016-08-04 $29.15 $29.26 $29.14 $29.25 $25.85 26,541
2016-08-03 $28.77 $28.96 $28.73 $28.88 $25.52 17,133
2016-08-02 $29.18 $29.18 $28.82 $29.04 $25.66 60,290
2016-08-01 $29.96 $29.96 $29.79 $29.79 $26.32 13,219
2016-07-29 $30.19 $30.19 $29.88 $29.91 $26.43 33,644
2016-07-28 $30.02 $30.28 $29.90 $30.20 $26.69 13,876
2016-07-27 $30.41 $30.45 $30.11 $30.18 $26.67 19,534
2016-07-26 $29.87 $29.97 $29.86 $29.87 $26.40 3,017
2016-07-25 $30.32 $30.32 $30.08 $30.13 $26.62 7,566
2016-07-22 $30.10 $30.27 $30.10 $30.18 $26.67 8,319
2016-07-21 $30.20 $30.20 $29.88 $30.00 $26.51 27,129
2016-07-20 $30.46 $30.46 $30.35 $30.43 $26.89 6,113
2016-07-19 $30.33 $30.33 $29.97 $30.07 $26.57 39,728
2016-07-18 $29.94 $30.34 $29.94 $30.07 $26.57 43,578
2016-07-15 $30.05 $30.08 $29.85 $29.95 $26.47 36,048
2016-07-14 $30.18 $30.19 $29.98 $30.06 $26.56 75,756
2016-07-13 $29.93 $29.93 $29.61 $29.78 $26.32 30,489
2016-07-12 $29.84 $30.12 $29.84 $30.05 $26.55 27,373
2016-07-11 $29.02 $29.41 $28.97 $29.30 $25.89 64,968
2016-07-08 $27.76 $27.99 $27.76 $27.95 $24.70 10,971
2016-07-07 $27.97 $28.04 $27.76 $27.84 $24.60 18,591
2016-07-06 $27.85 $28.05 $27.74 $28.05 $24.79 12,119
2016-07-05 $28.14 $28.18 $28.00 $28.16 $24.88 48,480
2016-07-01 $28.36 $28.48 $28.36 $28.43 $25.13 2,678
2016-06-30 $28.26 $28.51 $28.26 $28.46 $25.15 50,209
2016-06-29 $28.52 $28.62 $28.47 $28.53 $25.21 5,011
2016-06-28 $28.40 $28.40 $28.01 $28.32 $25.03 24,347
2016-06-27 $27.74 $27.74 $27.26 $27.58 $24.37 75,972
2016-06-24 $27.52 $28.01 $27.51 $27.66 $24.44 36,657
2016-06-23 $29.66 $29.90 $29.60 $29.73 $26.27 17,902
2016-06-22 $29.12 $29.27 $28.77 $28.77 $25.42 20,762
2016-06-21 $29.39 $29.55 $29.29 $29.55 $26.11 3,102
2016-06-20 $29.25 $29.37 $29.03 $29.16 $25.77 6,188
2016-06-17 $28.99 $28.99 $28.58 $28.85 $25.15 16,505
2016-06-16 $28.64 $28.98 $28.39 $28.92 $25.21 50,000
2016-06-15 $29.63 $29.73 $29.52 $29.73 $25.92 22,560
2016-06-14 $29.39 $29.49 $29.19 $29.44 $25.67 10,890
2016-06-13 $29.74 $29.97 $29.59 $29.71 $25.90 20,049
2016-06-10 $30.49 $30.55 $30.27 $30.40 $26.50 113,782
2016-06-09 $30.89 $31.12 $30.78 $31.00 $27.03 65,654
2016-06-08 $31.29 $31.30 $31.12 $31.12 $27.13 53,246
2016-06-07 $31.15 $31.30 $31.15 $31.20 $27.20 4,742
2016-06-06 $30.91 $31.22 $30.91 $31.13 $27.14 9,930
2016-06-03 $30.79 $30.90 $30.47 $30.53 $26.62 8,741
2016-06-02 $30.86 $30.99 $30.82 $30.99 $27.02 3,749
2016-06-01 $31.31 $31.38 $31.23 $31.27 $27.26 3,197
2016-05-31 $31.70 $31.74 $31.44 $31.49 $27.45 10,203
2016-05-27 $31.20 $31.34 $31.12 $31.23 $27.23 10,949
2016-05-26 $31.29 $31.29 $31.08 $31.21 $27.21 11,776
2016-05-25 $31.32 $31.55 $31.32 $31.49 $27.46 7,384
2016-05-24 $31.11 $31.43 $31.11 $31.34 $27.32 23,100
2016-05-23 $31.00 $31.00 $30.82 $30.82 $26.87 32,811
2016-05-20 $31.10 $31.31 $31.09 $31.10 $27.11 29,410
2016-05-19 $30.69 $30.88 $30.65 $30.88 $26.92 20,194
2016-05-18 $30.82 $31.14 $30.79 $31.03 $27.05 42,415
2016-05-17 $30.79 $30.80 $30.60 $30.63 $26.71 6,649
2016-05-16 $30.66 $30.78 $30.53 $30.77 $26.83 51,001
2016-05-13 $30.69 $30.80 $30.44 $30.50 $26.59 98,293
2016-05-12 $30.92 $30.96 $30.77 $30.96 $26.99 5,226
2016-05-11 $30.94 $30.94 $30.50 $30.63 $26.70 27,616
2016-05-10 $30.97 $31.32 $30.90 $31.20 $27.20 40,856
2016-05-09 $30.32 $30.46 $30.06 $30.06 $26.21 16,460
2016-05-06 $29.75 $29.99 $29.57 $29.92 $26.09 38,048
2016-05-05 $29.60 $29.73 $29.53 $29.53 $25.75 2,049
2016-05-04 $29.38 $29.56 $29.30 $29.54 $25.75 6,485
2016-05-03 $29.41 $29.53 $29.29 $29.45 $25.68 2,983
2016-05-02 $29.82 $30.01 $29.77 $29.77 $25.96 3,180
2016-04-29 $29.77 $29.77 $29.22 $29.23 $25.48 21,691
2016-04-28 $30.80 $30.80 $29.77 $29.88 $26.05 14,714
2016-04-27 $31.71 $32.07 $31.71 $32.07 $27.96 11,675
2016-04-26 $31.43 $31.80 $31.43 $31.66 $27.60 73,605
2016-04-25 $31.89 $31.89 $31.50 $31.59 $27.54 22,675
2016-04-22 $32.01 $32.13 $32.00 $32.13 $28.01 5,300
2016-04-21 $31.74 $31.74 $31.46 $31.51 $27.47 14,970
2016-04-20 $31.64 $32.11 $31.64 $32.04 $27.94 12,695
2016-04-19 $31.68 $31.75 $31.53 $31.64 $27.59 23,179
2016-04-18 $30.83 $31.33 $30.83 $31.24 $27.24 58,780
2016-04-15 $30.85 $30.85 $30.63 $30.67 $26.74 26,847
2016-04-14 $31.10 $31.24 $31.08 $31.24 $27.23 4,639
2016-04-13 $31.02 $31.24 $30.78 $31.24 $27.24 34,692
2016-04-12 $30.12 $30.45 $30.12 $30.43 $26.53 26,127
2016-04-11 $29.90 $29.90 $29.57 $29.58 $25.79 21,432
2016-04-08 $29.89 $30.16 $29.69 $29.79 $25.97 36,352
2016-04-07 $29.10 $29.34 $28.85 $29.02 $25.30 35,347
2016-04-06 $29.27 $29.51 $29.14 $29.50 $25.72 73,793
2016-04-05 $29.19 $29.33 $29.07 $29.31 $25.55 19,440
2016-04-04 $30.31 $30.41 $30.14 $30.17 $26.30 8,033
2016-04-01 $30.29 $30.50 $30.09 $30.28 $26.40 27,117
2016-03-31 $31.24 $31.28 $31.12 $31.19 $27.19 13,139
2016-03-30 $31.80 $31.92 $31.68 $31.75 $27.68 37,924
2016-03-29 $31.44 $31.60 $31.38 $31.51 $27.47 36,981
2016-03-28 $31.41 $31.69 $31.39 $31.57 $27.52 7,073
2016-03-24 $30.89 $31.06 $30.80 $31.06 $27.08 10,372
2016-03-23 $31.10 $31.26 $30.99 $31.17 $27.18 52,846
2016-03-22 $31.10 $31.38 $31.10 $31.31 $27.30 42,966
2016-03-21 $31.00 $31.10 $30.68 $31.07 $27.09 24,662
2016-03-18 $30.66 $30.88 $30.60 $30.87 $26.91 12,455
2016-03-17 $30.71 $30.82 $30.42 $30.64 $26.71 45,186
2016-03-16 $30.84 $31.10 $30.69 $30.99 $27.02 18,679
2016-03-15 $30.97 $30.97 $30.67 $30.83 $26.88 42,243
2016-03-14 $31.10 $31.32 $31.08 $31.21 $27.21 10,960
2016-03-11 $30.83 $31.14 $30.75 $31.08 $27.10 20,958
2016-03-10 $30.73 $30.93 $29.82 $30.34 $26.45 28,210
2016-03-09 $30.11 $30.18 $30.04 $30.12 $26.26 14,305
2016-03-08 $30.37 $30.37 $30.03 $30.19 $26.32 42,680
2016-03-07 $30.61 $30.72 $30.42 $30.52 $26.61 14,628
2016-03-04 $30.84 $31.01 $30.76 $30.96 $26.99 13,819
2016-03-03 $30.21 $30.31 $30.10 $30.27 $26.39 7,471
2016-03-02 $30.27 $30.39 $30.16 $30.27 $26.39 16,637
2016-03-01 $29.73 $30.42 $29.73 $30.35 $26.46 40,309
2016-02-29 $29.77 $29.88 $29.37 $29.38 $25.62 11,656
2016-02-26 $30.16 $30.22 $29.91 $29.99 $26.15 29,074
2016-02-25 $29.60 $29.86 $29.42 $29.86 $26.03 40,888
2016-02-24 $28.56 $29.12 $28.30 $29.12 $25.39 11,009
2016-02-23 $29.03 $29.03 $28.57 $28.61 $24.94 92,086
2016-02-22 $29.45 $29.65 $29.26 $29.43 $25.66 92,570
2016-02-19 $28.76 $28.87 $28.57 $28.69 $25.01 100,172
2016-02-18 $29.76 $29.76 $29.00 $29.09 $25.36 136,902
2016-02-17 $29.36 $29.57 $29.17 $29.43 $25.66 448,827
2016-02-16 $28.90 $28.96 $28.61 $28.96 $25.25 17,914
2016-02-12 $27.81 $28.38 $27.36 $28.37 $24.73 249,439
2016-02-11 $27.95 $28.15 $27.50 $27.80 $24.24 233,323
2016-02-10 $29.42 $29.72 $28.59 $28.85 $25.15 42,125
2016-02-09 $29.35 $29.90 $29.18 $29.69 $25.89 143,357
2016-02-08 $30.66 $30.66 $29.97 $30.23 $26.36 54,435
2016-02-05 $31.00 $31.24 $30.46 $30.60 $26.68 89,312
2016-02-04 $31.15 $31.41 $30.76 $30.96 $26.99 1,179,164
2016-02-03 $32.01 $32.01 $30.97 $31.47 $27.44 54,297
2016-02-02 $32.80 $32.83 $32.10 $32.23 $28.10 139,872
2016-02-01 $32.88 $33.00 $32.68 $32.95 $28.73 20,784
2016-01-29 $32.60 $33.22 $32.60 $33.00 $28.77 73,543
2016-01-28 $32.05 $32.07 $31.62 $31.90 $27.81 18,033
2016-01-27 $31.61 $32.16 $31.40 $31.52 $27.48 53,118
2016-01-26 $31.32 $31.56 $31.11 $31.54 $27.50 138,679
2016-01-25 $31.15 $31.38 $30.96 $31.02 $27.05 17,567
2016-01-22 $30.78 $31.61 $30.78 $31.60 $27.55 15,485
2016-01-21 $29.65 $30.18 $29.32 $29.87 $26.04 91,555
2016-01-20 $30.03 $30.21 $29.36 $29.92 $26.09 310,734
2016-01-19 $31.43 $31.54 $30.90 $31.10 $27.11 16,315
2016-01-15 $31.01 $31.13 $30.59 $30.86 $26.91 52,137
2016-01-14 $31.81 $32.19 $31.35 $32.00 $27.90 56,165
2016-01-13 $32.17 $32.17 $31.42 $31.52 $27.48 17,677
2016-01-12 $31.96 $31.96 $31.38 $31.67 $27.61 27,935
2016-01-11 $32.07 $32.25 $31.49 $31.89 $27.80 115,102
2016-01-08 $32.55 $32.55 $31.61 $31.63 $27.58 127,920
2016-01-07 $32.60 $32.96 $32.48 $32.48 $28.32 40,943
2016-01-06 $33.14 $33.26 $32.85 $33.04 $28.81 54,773
2016-01-05 $33.63 $33.80 $33.63 $33.70 $29.38 47,725
2016-01-04 $33.31 $33.50 $33.08 $33.29 $29.02 33,561
2015-12-31 $34.22 $34.57 $33.96 $34.02 $29.66 27,438
2015-12-30 $34.77 $34.77 $34.40 $34.65 $30.21 17,045
2015-12-29 $34.70 $34.73 $34.36 $34.69 $30.24 20,721
2015-12-28 $34.11 $34.14 $33.81 $33.88 $29.54 70,916
2015-12-24 $33.82 $33.94 $33.56 $33.80 $29.47 43,319
2015-12-23 $34.47 $34.55 $34.27 $34.40 $29.99 89,168
2015-12-22 $34.11 $34.25 $33.81 $34.24 $29.85 82,200
2015-12-21 $34.42 $34.42 $33.65 $33.83 $29.50 80,334
2015-12-18 $35.16 $35.33 $34.88 $35.31 $29.82 60,533
2015-12-17 $36.00 $36.11 $35.75 $35.75 $30.19 94,200
2015-12-16 $35.47 $35.88 $35.28 $35.53 $30.00 63,477
2015-12-15 $35.20 $35.44 $35.07 $35.07 $29.61 52,148
2015-12-14 $34.90 $35.13 $34.35 $34.94 $29.50 41,725
2015-12-11 $34.73 $34.78 $34.35 $34.44 $29.08 44,408
2015-12-10 $35.23 $35.56 $35.14 $35.43 $29.92 95,145
2015-12-09 $35.52 $35.79 $34.91 $35.07 $29.61 45,703
2015-12-08 $35.83 $36.14 $35.68 $35.88 $30.30 35,151
2015-12-07 $36.51 $36.82 $36.12 $36.42 $30.75 36,645
2015-12-04 $36.12 $36.64 $36.10 $36.55 $30.86 39,820
2015-12-03 $36.54 $36.54 $35.75 $35.80 $30.23 50,845
2015-12-02 $36.60 $36.93 $36.30 $36.32 $30.67 19,563
2015-12-01 $36.56 $36.69 $36.32 $36.44 $30.77 86,846
2015-11-30 $36.28 $36.46 $36.20 $36.40 $30.74 20,255
2015-11-27 $36.31 $36.38 $36.12 $36.34 $30.69 4,700
2015-11-25 $36.43 $36.45 $36.21 $36.45 $30.78 19,260
2015-11-24 $36.30 $36.56 $36.11 $36.51 $30.83 30,928
2015-11-23 $36.38 $36.50 $36.16 $36.23 $30.59 21,124
2015-11-20 $36.20 $36.54 $36.20 $36.51 $30.83 45,538
2015-11-19 $36.00 $36.26 $36.00 $36.00 $30.40 15,415
2015-11-18 $36.03 $36.35 $35.92 $36.35 $30.70 28,323
2015-11-17 $36.09 $36.26 $35.88 $36.02 $30.42 48,734
2015-11-16 $35.63 $36.10 $35.58 $36.05 $30.44 69,099
2015-11-13 $35.42 $35.72 $35.32 $35.51 $29.99 34,031
2015-11-12 $35.68 $35.71 $35.29 $35.29 $29.80 27,054
2015-11-11 $35.95 $36.09 $35.70 $35.70 $30.15 51,188
2015-11-10 $35.41 $35.71 $35.41 $35.59 $30.05 34,129
2015-11-09 $35.64 $35.79 $35.11 $35.21 $29.73 21,151
2015-11-06 $35.43 $35.77 $35.42 $35.63 $30.09 48,104
2015-11-05 $35.43 $35.49 $35.19 $35.42 $29.91 65,919
2015-11-04 $35.09 $35.16 $34.90 $35.05 $29.60 14,212
2015-11-03 $35.17 $35.48 $35.17 $35.35 $29.85 22,345
2015-11-02 $35.02 $35.35 $34.89 $35.24 $29.76 14,499
2015-10-30 $34.97 $35.15 $34.77 $35.04 $29.59 71,608
2015-10-29 $35.17 $35.30 $35.06 $35.20 $29.72 14,725
2015-10-28 $35.06 $35.48 $35.00 $35.46 $29.94 83,208
2015-10-27 $34.91 $35.05 $34.79 $34.96 $29.52 57,052
2015-10-26 $35.34 $35.34 $35.18 $35.26 $29.77 17,710
2015-10-23 $35.42 $35.63 $35.15 $35.44 $29.93 50,760
2015-10-22 $34.85 $35.33 $34.85 $35.20 $29.72 83,426
2015-10-21 $34.78 $34.78 $34.52 $34.60 $29.22 18,624
2015-10-20 $34.11 $34.26 $34.09 $34.25 $28.92 27,619
2015-10-19 $34.20 $34.43 $34.20 $34.37 $29.02 97,852
2015-10-16 $34.37 $34.52 $34.27 $34.52 $29.15 41,531
2015-10-15 $34.17 $34.61 $34.14 $34.57 $29.19 23,558
2015-10-14 $33.91 $34.08 $33.50 $33.51 $28.30 88,936
2015-10-13 $34.13 $34.29 $33.87 $34.01 $28.72 684,395
2015-10-12 $34.08 $34.26 $34.02 $34.13 $28.82 99,575
2015-10-09 $34.27 $34.28 $34.00 $34.08 $28.78 7,982
2015-10-08 $34.05 $34.28 $33.80 $34.27 $28.94 16,607
2015-10-07 $34.31 $34.31 $33.79 $34.03 $28.74 34,322
2015-10-06 $34.08 $34.13 $33.68 $34.03 $28.74 163,113
2015-10-05 $34.00 $34.33 $34.00 $34.10 $28.80 63,738
2015-10-02 $32.47 $33.35 $32.30 $33.34 $28.15 11,247
2015-10-01 $32.99 $33.07 $32.65 $32.89 $27.77 55,495
2015-09-30 $32.82 $33.24 $32.46 $33.24 $28.07 248,658
2015-09-29 $32.28 $32.50 $32.07 $32.35 $27.32 207,794
2015-09-28 $32.85 $32.85 $32.24 $32.47 $27.42 70,439
2015-09-25 $33.18 $33.41 $32.80 $33.04 $27.90 25,530
2015-09-24 $31.90 $32.24 $31.39 $32.02 $27.04 58,027
2015-09-23 $32.39 $32.49 $32.00 $32.30 $27.28 112,288
2015-09-22 $32.28 $32.63 $32.01 $32.30 $27.28 50,971
2015-09-21 $32.90 $33.22 $32.81 $33.16 $28.00 64,878
2015-09-18 $32.63 $33.02 $32.20 $32.20 $27.19 141,930
2015-09-17 $33.64 $33.94 $33.51 $33.51 $28.30 50,116
2015-09-16 $33.73 $33.85 $33.58 $33.71 $28.47 39,814
2015-09-15 $33.26 $33.72 $33.10 $33.66 $28.42 55,966
2015-09-14 $33.06 $33.26 $33.06 $33.22 $28.05 62,637
2015-09-11 $33.06 $33.46 $33.06 $33.33 $28.15 83,892
2015-09-10 $32.89 $33.18 $32.89 $32.96 $27.83 21,800
2015-09-09 $33.20 $33.41 $32.49 $32.49 $27.44 41,183
2015-09-08 $32.77 $32.97 $32.59 $32.90 $27.78 9,879
2015-09-04 $32.23 $32.34 $31.81 $32.01 $27.03 148,170
2015-09-03 $33.07 $33.49 $33.07 $33.31 $28.13 47,588
2015-09-02 $33.31 $33.36 $32.71 $33.36 $28.17 639,588
2015-09-01 $32.77 $33.00 $32.52 $32.60 $27.53 27,489
2015-08-31 $34.33 $34.64 $34.30 $34.34 $29.00 20,090
2015-08-28 $34.18 $34.72 $34.18 $34.69 $29.29 95,157
2015-08-27 $33.87 $34.43 $33.58 $34.18 $28.86 88,234
2015-08-26 $32.91 $33.42 $32.59 $33.32 $28.14 37,340
2015-08-25 $33.35 $33.35 $32.00 $32.01 $27.03 80,103
2015-08-24 $30.62 $32.47 $29.38 $31.54 $26.63 161,900
2015-08-21 $34.95 $35.32 $34.00 $34.09 $28.79 143,903
2015-08-20 $36.17 $36.17 $35.53 $35.55 $30.02 24,459
2015-08-19 $36.87 $36.89 $36.48 $36.72 $31.01 30,740
2015-08-18 $37.20 $37.33 $37.10 $37.10 $31.33 51,922
2015-08-17 $37.37 $37.53 $37.19 $37.51 $31.67 15,456
2015-08-14 $37.18 $37.33 $36.97 $37.30 $31.50 20,653
2015-08-13 $37.08 $37.28 $36.91 $37.26 $31.46 60,769
2015-08-12 $36.71 $36.92 $36.34 $36.92 $31.18 45,112
2015-08-11 $37.00 $37.37 $37.00 $37.37 $31.56 54,452
2015-08-10 $37.38 $37.70 $37.38 $37.64 $31.78 45,887
2015-08-07 $36.91 $36.91 $36.66 $36.71 $31.00 7,420
2015-08-06 $37.09 $37.09 $36.79 $36.91 $31.17 32,591
2015-08-05 $37.08 $37.28 $37.08 $37.18 $31.40 11,580
2015-08-04 $36.69 $36.89 $36.60 $36.87 $31.13 52,629
2015-08-03 $36.58 $36.75 $36.52 $36.72 $31.01 36,852
2015-07-31 $36.48 $36.54 $36.44 $36.44 $30.77 38,160
2015-07-30 $36.08 $36.41 $36.08 $36.32 $30.67 35,039
2015-07-29 $36.04 $36.39 $35.94 $36.36 $30.70 10,801
2015-07-28 $35.97 $36.12 $35.86 $36.11 $30.49 35,109
2015-07-27 $35.31 $35.60 $35.31 $35.55 $30.02 39,442
2015-07-24 $36.28 $36.39 $36.03 $36.11 $30.49 20,502
2015-07-23 $36.40 $36.56 $36.23 $36.37 $30.71 53,102
2015-07-22 $36.13 $36.40 $36.13 $36.39 $30.73 9,663
2015-07-21 $36.60 $36.65 $36.24 $36.38 $30.72 58,918
2015-07-20 $36.45 $36.70 $36.45 $36.54 $30.86 31,654
2015-07-17 $36.53 $36.53 $36.32 $36.48 $30.81 21,606
2015-07-16 $36.49 $36.60 $36.37 $36.50 $30.82 13,898
2015-07-15 $36.34 $36.51 $36.16 $36.17 $30.54 30,517
2015-07-14 $36.05 $36.26 $35.92 $36.26 $30.62 21,246
2015-07-13 $35.67 $35.89 $35.63 $35.88 $30.30 25,854
2015-07-10 $35.10 $35.26 $34.92 $35.26 $29.77 55,296
2015-07-09 $34.68 $34.68 $34.15 $34.28 $28.95 77,839
2015-07-08 $34.83 $34.84 $33.99 $33.99 $28.70 100,819
2015-07-07 $35.92 $36.09 $35.55 $36.06 $30.45 85,751
2015-07-06 $36.02 $36.16 $35.78 $35.99 $30.39 21,341
2015-07-02 $36.48 $36.58 $36.29 $36.51 $30.83 49,444
2015-07-01 $36.52 $36.74 $36.40 $36.66 $30.96 24,727
2015-06-30 $36.21 $36.25 $35.85 $35.91 $30.32 29,153
2015-06-29 $36.00 $36.24 $35.47 $35.85 $30.27 53,473
2015-06-26 $36.93 $36.97 $36.80 $36.92 $31.18 182,298
2015-06-25 $36.78 $36.79 $36.61 $36.67 $30.97 55,477
2015-06-24 $36.72 $36.90 $36.54 $36.61 $30.91 44,007
2015-06-23 $36.96 $37.03 $36.74 $36.99 $31.24 56,277
2015-06-22 $36.56 $36.73 $36.31 $36.53 $30.85 34,999
2015-06-19 $36.03 $36.30 $36.03 $36.19 $30.45 103,872
2015-06-18 $35.88 $36.27 $35.85 $36.17 $30.44 62,722
2015-06-17 $36.23 $36.57 $35.96 $36.14 $30.41 39,645
2015-06-16 $36.03 $36.25 $35.95 $36.23 $30.49 71,301
2015-06-15 $35.98 $36.33 $35.93 $36.19 $30.45 286,163
2015-06-12 $36.32 $36.32 $35.98 $36.19 $30.45 59,551
2015-06-11 $36.37 $36.50 $36.30 $36.45 $30.67 25,984
2015-06-10 $35.88 $36.05 $35.85 $35.94 $30.24 134,423
2015-06-09 $35.95 $35.98 $35.82 $35.84 $30.16 60,081
2015-06-08 $36.44 $36.47 $36.21 $36.30 $30.55 42,347
2015-06-05 $36.53 $36.80 $36.53 $36.75 $30.92 180,652
2015-06-04 $36.40 $36.49 $36.28 $36.41 $30.64 41,922
2015-06-03 $36.34 $36.61 $36.34 $36.48 $30.70 30,350
2015-06-02 $36.35 $36.42 $36.22 $36.38 $30.61 31,615
2015-06-01 $36.40 $36.54 $36.39 $36.43 $30.66 20,517
2015-05-29 $36.02 $36.12 $35.86 $36.00 $30.29 270,085
2015-05-28 $36.13 $36.31 $36.04 $36.27 $30.52 27,946
2015-05-27 $36.39 $36.54 $36.27 $36.52 $30.73 53,056
2015-05-26 $36.07 $36.32 $35.81 $35.95 $30.25 42,866
2015-05-22 $36.01 $36.34 $36.01 $36.30 $30.55 25,674
2015-05-21 $35.91 $35.99 $35.74 $35.85 $30.17 68,276
2015-05-20 $35.87 $36.16 $35.86 $36.13 $30.40 76,229
2015-05-19 $35.67 $35.95 $35.67 $35.77 $30.10 31,946
2015-05-18 $35.37 $35.57 $35.37 $35.56 $29.92 43,276
2015-05-15 $35.30 $35.34 $35.10 $35.26 $29.67 55,824
2015-05-14 $34.90 $35.08 $34.82 $35.05 $29.49 19,336
2015-05-13 $34.92 $35.05 $34.80 $34.86 $29.33 11,194
2015-05-12 $35.09 $35.09 $34.75 $34.75 $29.24 273,920
2015-05-11 $35.12 $35.13 $34.87 $34.87 $29.34 30,454
2015-05-08 $34.88 $35.12 $34.80 $35.06 $29.50 74,125
2015-05-07 $33.99 $34.36 $33.98 $34.31 $28.87 26,853

WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) News Headlines

Recent WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) News
Similar Companies to WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) 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.