WisdomTree U.S. SmallCap Fund (EES) Exchange: NYSE ARCA

Data as of May 16, 2022

$42.20 ($-0.77) -1.79%

WisdomTree U.S. SmallCap Fund - Daily Information
Click for more stock information on WisdomTree U.S. SmallCap Fund.
Daily Information Data
Date May 16, 2022
Open $42.88
Previous Close $42.20
High $43.68
Low $42.13
Adjusted Open $42.88
Previous Adjusted Close $42.20
Adjusted High $43.68
Adjusted Low $42.13

About WisdomTree U.S. SmallCap Fund (EES)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of earnings-generating companies within the small-capitalization segment of the U.S. stock market. The Index is comprised of the companies in the bottom 25% of the market capitalization of the WisdomTree U.S. Total Market Index, which defines the earnings-generating universe of companies in the U.S. stock market, after the 500 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $37 million to $3.5 billion, with an average market capitalization of $787 million. Companies must be incorporated, domiciled and listed in the U.S. and have generated positive cumulative earnings over their most recent four fiscal quarters prior to the annual Index screening date. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) market capitalization of at least $100 million; (ii) average daily dollar trading volume of at least $200,000 for each of the preceding six months; and (iii) a price to earnings ratio of at least 2. The Index is earnings-weighted annually to reflect the proportionate share of the aggregate earnings each component company has generated. Companies with greater earnings generally have larger weights in the Index. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the financial, industrial and consumer discretionary sectors comprised a significant portion of the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree U.S. SmallCap Fund (EES)

Date Open High Low Close Adj.Close Volume
2022-05-11 $42.88 $43.68 $42.13 $42.20 $42.20 52,180
2022-05-10 $43.82 $43.96 $42.21 $42.97 $42.97 102,770
2022-05-09 $43.69 $44.01 $43.16 $43.28 $43.28 61,785
2022-05-06 $44.65 $44.77 $43.83 $44.25 $44.25 35,596
2022-05-05 $45.85 $45.85 $44.35 $44.78 $44.78 37,997
2022-05-04 $45.27 $46.29 $44.78 $46.25 $46.25 60,248
2022-05-03 $44.83 $45.45 $44.63 $45.16 $45.16 197,199
2022-05-02 $44.32 $44.98 $43.94 $44.79 $44.79 54,638
2022-04-29 $45.24 $45.59 $44.29 $44.35 $44.35 31,614
2022-04-28 $45.07 $45.66 $44.37 $45.51 $45.51 28,364
2022-04-27 $44.89 $45.20 $44.53 $44.66 $44.66 276,383
2022-04-26 $45.93 $45.94 $44.87 $44.87 $44.87 36,691
2022-04-25 $45.73 $46.27 $45.14 $46.19 $46.19 31,308
2022-04-22 $46.97 $47.03 $45.99 $46.06 $46.06 117,897
2022-04-21 $48.44 $48.51 $47.10 $47.28 $47.28 130,611
2022-04-20 $48.05 $48.32 $47.96 $48.03 $48.03 43,096
2022-04-19 $46.82 $47.86 $46.77 $47.76 $47.76 53,668
2022-04-18 $46.78 $46.98 $46.56 $46.75 $46.75 41,338
2022-04-14 $47.26 $47.34 $46.83 $46.88 $46.88 21,109
2022-04-13 $46.40 $47.20 $46.31 $47.13 $47.13 44,416
2022-04-12 $46.53 $47.07 $46.17 $46.32 $46.32 157,846
2022-04-11 $46.06 $46.76 $46.06 $46.13 $46.13 22,176
2022-04-08 $46.32 $46.76 $46.19 $46.27 $46.27 23,303
2022-04-07 $46.48 $46.58 $45.85 $46.38 $46.38 33,051
2022-04-06 $46.85 $46.85 $46.31 $46.48 $46.48 1,054,566
2022-04-05 $48.25 $48.40 $47.23 $47.26 $47.26 55,962
2022-04-04 $48.32 $48.34 $47.89 $48.21 $48.21 22,122
2022-04-01 $48.13 $48.39 $47.81 $48.23 $48.23 17,043
2022-03-31 $48.36 $48.64 $47.96 $47.96 $47.96 63,580
2022-03-30 $49.25 $49.48 $48.36 $48.55 $48.55 232,282
2022-03-29 $48.90 $49.52 $48.90 $49.47 $49.47 51,629
2022-03-28 $48.42 $48.42 $47.96 $48.38 $48.38 20,488
2022-03-25 $48.41 $48.68 $48.33 $48.57 $48.57 77,257
2022-03-24 $48.20 $48.42 $47.91 $48.39 $48.39 66,064
2022-03-23 $48.70 $48.73 $48.06 $48.07 $48.07 20,438
2022-03-22 $48.94 $49.41 $48.70 $48.97 $48.97 18,237
2022-03-21 $49.05 $49.37 $48.48 $48.66 $48.66 17,509
2022-03-18 $48.50 $49.12 $48.45 $49.12 $49.12 90,710
2022-03-17 $48.18 $48.83 $48.15 $48.82 $48.82 122,267
2022-03-16 $47.55 $48.35 $47.55 $48.35 $48.35 32,165
2022-03-15 $46.67 $47.13 $46.60 $47.10 $47.10 535,409
2022-03-14 $47.09 $47.29 $46.45 $46.57 $46.57 31,243
2022-03-11 $47.85 $47.85 $46.93 $46.98 $46.98 38,546
2022-03-10 $46.96 $47.56 $46.84 $47.51 $47.51 214,264
2022-03-09 $47.41 $47.80 $47.32 $47.56 $47.56 39,312
2022-03-08 $46.69 $47.50 $46.44 $46.57 $46.57 32,737
2022-03-07 $47.71 $47.81 $46.48 $46.51 $46.51 67,070
2022-03-04 $48.10 $48.11 $47.47 $47.80 $47.80 22,778
2022-03-03 $49.06 $49.06 $48.24 $48.59 $48.59 25,006
2022-03-02 $47.86 $49.13 $47.86 $48.87 $48.87 722,570
2022-03-01 $48.28 $48.49 $47.21 $47.47 $47.47 35,724
2022-02-28 $47.74 $48.56 $47.74 $48.45 $48.45 34,705
2022-02-25 $47.31 $48.34 $47.22 $48.34 $48.34 48,624
2022-02-24 $45.54 $47.22 $45.20 $47.16 $47.16 87,995
2022-02-23 $47.66 $47.90 $46.51 $46.63 $46.63 42,189
2022-02-22 $47.90 $48.15 $47.07 $47.27 $47.27 59,094
2022-02-18 $48.22 $48.71 $47.89 $48.07 $48.07 34,554
2022-02-17 $48.95 $49.00 $48.17 $48.32 $48.32 76,304
2022-02-16 $49.07 $49.43 $48.83 $49.29 $49.29 55,921
2022-02-15 $48.49 $49.25 $48.49 $49.22 $49.22 79,185
2022-02-14 $48.20 $48.51 $47.88 $48.10 $48.10 42,177
2022-02-11 $48.47 $48.94 $47.84 $48.21 $48.21 39,031
2022-02-10 $48.27 $49.36 $48.09 $48.33 $48.33 50,534
2022-02-09 $48.76 $49.03 $48.76 $49.01 $49.01 114,360
2022-02-08 $47.69 $48.65 $47.69 $48.58 $48.58 53,833
2022-02-07 $47.53 $48.02 $47.42 $47.72 $47.72 69,588
2022-02-04 $47.33 $47.78 $46.67 $47.50 $47.50 50,356
2022-02-03 $47.75 $48.25 $47.37 $47.39 $47.39 136,642
2022-02-02 $48.61 $48.61 $47.78 $48.08 $48.08 480,783
2022-02-01 $48.05 $48.57 $47.51 $48.48 $48.48 94,553
2022-01-31 $46.92 $48.08 $46.78 $48.08 $48.08 52,516
2022-01-28 $46.47 $47.09 $45.75 $47.05 $47.05 45,150
2022-01-27 $47.53 $48.12 $46.31 $46.55 $46.55 226,396
2022-01-26 $48.52 $48.87 $46.83 $47.27 $47.27 64,706
2022-01-25 $47.70 $48.51 $46.90 $47.97 $47.97 58,361
2022-01-24 $46.68 $48.50 $46.36 $48.39 $48.39 136,764
2022-01-21 $47.73 $48.59 $47.35 $47.37 $47.37 81,341
2022-01-20 $49.27 $49.80 $47.92 $47.98 $47.98 154,288
2022-01-19 $50.26 $50.27 $49.10 $49.10 $49.10 59,060
2022-01-18 $50.81 $50.81 $49.88 $50.00 $50.00 66,121
2022-01-14 $50.90 $51.23 $50.56 $51.23 $51.23 27,396
2022-01-13 $51.25 $51.79 $51.09 $51.17 $51.17 103,526
2022-01-12 $51.44 $51.69 $50.86 $51.16 $51.16 92,451
2022-01-11 $51.21 $51.53 $50.57 $51.40 $51.40 116,900
2022-01-10 $50.88 $51.11 $50.36 $51.07 $51.07 113,565
2022-01-07 $51.53 $51.82 $51.23 $51.23 $51.23 20,380
2022-01-06 $51.36 $51.88 $51.10 $51.57 $51.57 74,390
2022-01-05 $52.38 $52.71 $51.23 $51.29 $51.29 78,928
2022-01-04 $52.33 $52.54 $52.16 $52.43 $52.43 285,788
2022-01-03 $51.61 $52.46 $51.61 $51.96 $51.96 78,449
2021-12-31 $51.49 $51.56 $51.25 $51.40 $51.40 50,445
2021-12-30 $51.58 $51.98 $51.25 $51.43 $51.43 77,859
2021-12-29 $51.48 $51.59 $51.23 $51.50 $51.50 37,570
2021-12-28 $51.54 $51.79 $51.29 $51.39 $51.39 46,444
2021-12-27 $51.07 $51.55 $50.68 $51.49 $51.49 40,539
2021-12-23 $51.21 $51.53 $51.00 $51.38 $50.88 62,968
2021-12-22 $50.34 $50.96 $50.23 $50.95 $50.45 19,070
2021-12-21 $49.50 $50.39 $49.50 $50.39 $49.90 30,100
2021-12-20 $49.13 $49.24 $48.25 $49.10 $48.62 169,124
2021-12-17 $49.55 $50.23 $49.20 $49.93 $49.44 86,808
2021-12-16 $50.76 $50.78 $49.64 $49.76 $49.28 32,683
2021-12-15 $49.84 $50.47 $49.18 $50.34 $49.85 105,101
2021-12-14 $49.83 $50.49 $49.66 $49.76 $49.28 29,982
2021-12-13 $50.68 $50.68 $49.96 $50.03 $49.54 16,720
2021-12-10 $51.01 $51.01 $50.41 $50.80 $50.31 16,635
2021-12-09 $51.02 $51.15 $50.70 $50.70 $50.21 23,677
2021-12-08 $51.50 $51.55 $51.30 $51.40 $50.90 47,806
2021-12-07 $51.45 $51.72 $51.06 $51.21 $50.71 46,639
2021-12-06 $50.33 $51.12 $50.05 $50.79 $50.30 25,501
2021-12-03 $50.57 $50.57 $49.46 $49.80 $49.32 27,285
2021-12-02 $49.44 $50.61 $49.44 $50.34 $49.85 81,063
2021-12-01 $50.67 $51.09 $49.02 $49.10 $48.62 34,479
2021-11-30 $50.32 $50.42 $49.40 $49.76 $49.28 51,212
2021-11-29 $51.57 $51.57 $50.57 $50.76 $50.27 31,941
2021-11-26 $51.70 $51.70 $50.25 $50.96 $50.46 30,280
2021-11-24 $52.72 $52.99 $52.64 $52.90 $52.39 21,608
2021-11-23 $53.01 $53.18 $52.74 $53.11 $52.59 22,304
2021-11-22 $52.77 $53.56 $52.76 $52.91 $52.39 30,162
2021-11-19 $52.58 $52.81 $52.37 $52.52 $52.01 34,772
2021-11-18 $53.32 $53.37 $52.62 $53.00 $52.48 67,225
2021-11-17 $53.45 $53.67 $52.91 $53.14 $52.62 75,987
2021-11-16 $53.58 $53.79 $53.40 $53.65 $53.13 24,109
2021-11-15 $53.88 $53.88 $53.46 $53.62 $53.10 111,033
2021-11-12 $53.76 $53.85 $53.57 $53.68 $53.16 27,914
2021-11-11 $53.27 $53.80 $53.12 $53.64 $53.11 23,253
2021-11-10 $53.23 $53.70 $53.00 $53.16 $52.64 25,577
2021-11-09 $53.34 $53.52 $53.04 $53.40 $52.88 26,841
2021-11-08 $53.78 $53.83 $53.37 $53.48 $52.96 26,637
2021-11-05 $52.76 $53.59 $52.76 $53.41 $52.89 38,883
2021-11-04 $52.62 $52.76 $52.04 $52.30 $51.79 17,903
2021-11-03 $51.20 $52.65 $51.20 $52.44 $51.93 11,567
2021-11-02 $51.47 $51.47 $51.10 $51.26 $50.76 20,669
2021-11-01 $50.48 $51.43 $50.47 $51.41 $50.91 28,655
2021-10-29 $49.99 $50.32 $49.95 $50.20 $49.71 28,840
2021-10-28 $49.49 $50.11 $49.49 $50.09 $49.60 37,598
2021-10-27 $50.11 $50.11 $49.25 $49.26 $48.78 47,930
2021-10-26 $50.93 $50.93 $50.29 $50.30 $49.81 20,056
2021-10-25 $50.52 $50.81 $50.36 $50.79 $50.30 21,294
2021-10-22 $50.35 $50.57 $50.15 $50.29 $49.80 45,060
2021-10-21 $50.29 $50.48 $50.04 $50.34 $49.85 11,774
2021-10-20 $49.90 $50.36 $49.70 $50.30 $49.81 43,196
2021-10-19 $50.01 $50.05 $49.57 $49.81 $49.33 28,354
2021-10-18 $49.59 $49.98 $49.59 $49.81 $49.33 17,513
2021-10-15 $50.48 $50.58 $49.83 $49.83 $49.34 16,960
2021-10-14 $49.81 $50.03 $49.76 $49.95 $49.46 20,742
2021-10-13 $49.62 $49.62 $48.90 $49.43 $48.95 108,027
2021-10-12 $49.50 $49.71 $49.42 $49.46 $48.98 18,185
2021-10-11 $49.87 $50.06 $49.42 $49.42 $48.94 13,517
2021-10-08 $49.98 $50.13 $49.64 $49.71 $49.23 130,574
2021-10-07 $49.56 $50.14 $49.52 $49.92 $49.43 23,728
2021-10-06 $48.85 $49.10 $48.38 $49.06 $48.58 10,991
2021-10-05 $49.35 $49.65 $49.04 $49.38 $48.90 413,331
2021-10-04 $49.10 $49.42 $49.01 $49.12 $48.64 12,675
2021-10-01 $48.45 $49.48 $48.20 $49.12 $48.64 51,831
2021-09-30 $49.28 $49.28 $48.33 $48.33 $47.86 36,622
2021-09-29 $49.26 $49.31 $48.83 $49.17 $48.69 16,407
2021-09-28 $49.52 $49.69 $48.93 $49.04 $48.56 23,747
2021-09-27 $48.62 $49.98 $48.62 $49.64 $49.16 26,549
2021-09-24 $48.09 $48.61 $48.09 $48.50 $48.03 11,578
2021-09-23 $47.82 $48.76 $47.82 $48.42 $47.79 16,325
2021-09-22 $47.35 $48.03 $47.31 $47.62 $47.00 22,525
2021-09-21 $47.29 $47.29 $46.59 $46.89 $46.28 13,577
2021-09-20 $46.95 $46.99 $46.37 $46.97 $46.36 36,900
2021-09-17 $47.77 $47.97 $47.54 $47.91 $47.29 12,759
2021-09-16 $47.93 $48.12 $47.70 $47.78 $47.16 12,667
2021-09-15 $47.34 $47.99 $47.34 $47.93 $47.31 27,319
2021-09-14 $48.25 $48.25 $47.27 $47.34 $46.73 14,472
2021-09-13 $48.18 $48.18 $47.80 $48.09 $47.47 10,613
2021-09-10 $48.60 $48.65 $47.81 $47.81 $47.19 21,172
2021-09-09 $48.21 $48.70 $48.21 $48.39 $47.76 17,022
2021-09-08 $48.70 $48.70 $48.22 $48.34 $47.71 16,740
2021-09-07 $49.31 $49.39 $48.85 $48.87 $48.24 18,547
2021-09-03 $49.48 $49.48 $49.07 $49.29 $48.65 11,084
2021-09-02 $49.62 $49.83 $49.50 $49.58 $48.94 16,143
2021-09-01 $49.21 $49.61 $49.01 $49.47 $48.83 14,237
2021-08-31 $49.26 $49.40 $49.03 $49.30 $48.66 21,531
2021-08-30 $49.76 $49.76 $49.23 $49.27 $48.63 18,994
2021-08-27 $48.47 $49.67 $48.47 $49.54 $48.90 42,747
2021-08-26 $48.92 $48.92 $48.28 $48.37 $47.74 26,762
2021-08-25 $48.84 $49.26 $48.72 $48.90 $48.26 31,294
2021-08-24 $48.61 $48.88 $48.46 $48.76 $48.13 14,968
2021-08-23 $48.32 $48.52 $48.11 $48.42 $47.79 17,285
2021-08-20 $47.14 $47.99 $47.14 $47.92 $47.30 59,949
2021-08-19 $47.23 $47.62 $46.92 $47.17 $46.56 37,399
2021-08-18 $48.15 $48.48 $47.71 $47.76 $47.14 107,485
2021-08-17 $48.60 $48.60 $47.87 $48.30 $47.67 164,767
2021-08-16 $48.96 $49.16 $48.55 $49.01 $48.37 21,068
2021-08-13 $49.59 $49.59 $49.20 $49.26 $48.62 21,471
2021-08-12 $49.81 $49.83 $49.28 $49.57 $48.93 11,154
2021-08-11 $49.36 $49.75 $49.02 $49.74 $49.09 15,995
2021-08-10 $48.72 $49.25 $48.60 $49.24 $48.60 15,179
2021-08-09 $48.89 $48.99 $48.54 $48.68 $48.05 21,290
2021-08-06 $48.88 $49.30 $48.84 $48.97 $48.33 15,812
2021-08-05 $47.87 $48.58 $47.87 $48.47 $47.84 35,676
2021-08-04 $48.12 $48.28 $47.64 $47.64 $47.02 21,471
2021-08-03 $48.24 $48.55 $47.64 $48.45 $47.82 23,604
2021-08-02 $48.52 $49.20 $48.07 $48.07 $47.45 42,731
2021-07-30 $48.45 $48.94 $48.22 $48.34 $47.71 55,682
2021-07-29 $48.61 $48.92 $48.41 $48.63 $48.00 16,118
2021-07-28 $47.86 $48.40 $47.42 $48.11 $47.49 25,401
2021-07-27 $47.70 $47.71 $47.28 $47.64 $47.02 26,783
2021-07-26 $47.65 $48.24 $47.65 $47.93 $47.31 42,688
2021-07-23 $47.53 $47.64 $47.23 $47.64 $47.02 18,512
2021-07-22 $47.93 $47.93 $46.96 $47.15 $46.54 45,500
2021-07-21 $47.71 $48.23 $47.71 $48.03 $47.41 34,918
2021-07-20 $46.13 $47.67 $46.07 $47.31 $46.70 75,753
2021-07-19 $45.99 $46.51 $45.71 $46.00 $45.40 233,841
2021-07-16 $48.01 $48.01 $46.90 $46.91 $46.30 21,099
2021-07-15 $47.58 $47.77 $47.19 $47.61 $46.99 148,371
2021-07-14 $48.24 $48.62 $47.68 $47.71 $47.09 16,908
2021-07-13 $48.84 $48.84 $48.06 $48.08 $47.46 32,288
2021-07-12 $48.50 $48.98 $48.31 $48.96 $48.32 27,047
2021-07-09 $48.11 $48.73 $48.11 $48.71 $48.08 16,595
2021-07-08 $47.18 $48.00 $47.06 $47.48 $46.86 41,796
2021-07-07 $48.26 $48.53 $47.94 $48.11 $47.49 27,337
2021-07-06 $49.33 $49.33 $47.99 $48.41 $47.78 30,645
2021-07-02 $50.04 $50.04 $49.28 $49.28 $48.64 16,096
2021-07-01 $49.67 $49.98 $49.50 $49.88 $49.23 65,258
2021-06-30 $48.97 $49.51 $48.97 $49.39 $48.75 40,456
2021-06-29 $49.51 $49.60 $49.10 $49.11 $48.47 313,400
2021-06-28 $49.92 $49.93 $48.95 $49.29 $48.65 90,247
2021-06-25 $50.05 $50.34 $49.89 $49.91 $49.26 26,426
2021-06-24 $49.50 $49.93 $49.27 $49.93 $49.28 32,457
2021-06-23 $49.47 $49.70 $49.36 $49.37 $48.60 28,262
2021-06-22 $49.19 $49.41 $48.81 $49.31 $48.55 30,259
2021-06-21 $48.41 $49.37 $48.41 $49.26 $48.49 17,043
2021-06-18 $48.67 $48.86 $47.99 $48.07 $47.32 34,251
2021-06-17 $50.20 $50.25 $48.78 $49.26 $48.49 19,688
2021-06-16 $50.12 $50.38 $49.80 $50.24 $49.46 22,082
2021-06-15 $50.23 $50.42 $49.84 $50.24 $49.46 38,296
2021-06-14 $50.59 $50.81 $50.00 $50.10 $49.32 13,187
2021-06-11 $50.42 $50.69 $50.40 $50.63 $49.84 20,523
2021-06-10 $51.14 $51.14 $50.17 $50.17 $49.39 23,878
2021-06-09 $51.25 $51.25 $50.89 $50.89 $50.10 28,265
2021-06-08 $51.00 $51.40 $50.69 $51.33 $50.53 40,875
2021-06-07 $50.64 $50.94 $50.61 $50.94 $50.15 27,978
2021-06-04 $50.62 $50.62 $50.12 $50.50 $49.71 20,757
2021-06-03 $50.30 $50.38 $50.01 $50.35 $49.57 36,726
2021-06-02 $50.86 $50.86 $50.29 $50.52 $49.73 48,584
2021-06-01 $50.18 $50.81 $50.18 $50.71 $49.92 53,420
2021-05-28 $50.27 $50.27 $49.62 $49.95 $49.17 17,288
2021-05-27 $49.76 $50.17 $49.76 $50.02 $49.24 20,182
2021-05-26 $48.71 $49.54 $48.71 $49.47 $48.70 18,413
2021-05-25 $49.51 $49.55 $48.60 $48.61 $47.85 15,919
2021-05-24 $49.60 $49.60 $49.21 $49.39 $48.62 27,606
2021-05-21 $49.39 $49.62 $49.10 $49.32 $48.55 17,484
2021-05-20 $49.03 $49.07 $48.36 $49.00 $48.24 31,517
2021-05-19 $48.73 $48.93 $47.99 $48.89 $48.13 142,439
2021-05-18 $49.91 $49.91 $49.25 $49.25 $48.48 31,837
2021-05-17 $49.53 $49.86 $49.32 $49.86 $49.08 46,746
2021-05-14 $49.25 $49.72 $48.97 $49.71 $48.94 24,412
2021-05-13 $47.60 $48.93 $47.60 $48.72 $47.96 31,083
2021-05-12 $48.68 $49.02 $47.41 $47.52 $46.78 31,305
2021-05-11 $48.56 $49.04 $48.30 $48.90 $48.13 23,955
2021-05-10 $50.20 $50.43 $49.34 $49.34 $48.57 52,467
2021-05-07 $49.41 $50.02 $49.41 $50.02 $49.24 27,936
2021-05-06 $49.06 $49.46 $48.72 $49.46 $48.69 16,647
2021-05-05 $49.11 $49.11 $48.48 $48.95 $48.19 31,600
2021-05-04 $48.80 $49.10 $48.34 $48.78 $48.02 246,128
2021-05-03 $48.39 $49.23 $48.39 $49.02 $48.26 780,879
2021-04-30 $48.40 $48.48 $48.05 $48.15 $47.40 30,841
2021-04-29 $48.71 $49.07 $48.48 $48.69 $47.93 22,344
2021-04-28 $48.37 $48.58 $48.25 $48.47 $47.72 52,896
2021-04-27 $48.36 $48.62 $48.30 $48.43 $47.68 67,137
2021-04-26 $48.49 $48.74 $48.33 $48.40 $47.64 37,597
2021-04-23 $47.47 $48.42 $47.39 $48.28 $47.53 54,683
2021-04-22 $47.83 $47.95 $47.32 $47.32 $46.58 27,400
2021-04-21 $46.74 $47.65 $46.50 $47.60 $46.86 31,937
2021-04-20 $47.56 $47.77 $46.42 $46.72 $45.99 138,149
2021-04-19 $48.25 $48.25 $47.46 $47.90 $47.15 139,119
2021-04-16 $48.36 $48.41 $47.95 $48.36 $47.61 105,391
2021-04-15 $48.06 $48.43 $47.61 $48.05 $47.30 37,470
2021-04-14 $47.48 $48.33 $47.48 $47.86 $47.12 41,273
2021-04-13 $47.93 $47.95 $47.21 $47.48 $46.74 39,629
2021-04-12 $47.89 $48.08 $47.77 $48.03 $47.28 25,632
2021-04-09 $47.65 $47.96 $47.62 $47.86 $47.12 25,945
2021-04-08 $47.57 $47.70 $47.00 $47.64 $46.90 49,455
2021-04-07 $48.24 $48.24 $47.37 $47.45 $46.71 53,597
2021-04-06 $48.15 $48.62 $48.09 $48.12 $47.37 44,057
2021-04-05 $48.28 $48.42 $47.90 $48.33 $47.58 368,074
2021-04-01 $47.56 $47.93 $47.34 $47.93 $47.18 117,745
2021-03-31 $47.54 $47.71 $47.09 $47.38 $46.64 52,547
2021-03-30 $46.65 $47.42 $46.64 $47.29 $46.55 304,473
2021-03-29 $47.48 $47.84 $46.51 $46.54 $45.82 200,791
2021-03-26 $47.10 $47.56 $46.82 $47.56 $46.82 22,145
2021-03-25 $45.18 $46.74 $44.94 $46.57 $45.85 31,258
2021-03-24 $46.72 $47.43 $45.62 $45.67 $44.89 47,536
2021-03-23 $47.59 $47.68 $46.13 $46.32 $45.53 61,475
2021-03-22 $48.91 $48.91 $47.68 $48.03 $47.21 35,339
2021-03-19 $48.47 $48.95 $47.99 $48.68 $47.85 31,693
2021-03-18 $49.07 $49.81 $48.35 $48.43 $47.60 37,136
2021-03-17 $48.71 $49.23 $48.56 $49.20 $48.36 37,100
2021-03-16 $49.43 $49.49 $48.80 $48.93 $48.09 123,657
2021-03-15 $49.74 $49.79 $49.15 $49.58 $48.73 118,588
2021-03-12 $49.22 $49.79 $49.22 $49.72 $48.87 63,056
2021-03-11 $49.10 $49.19 $48.79 $49.16 $48.32 71,253
2021-03-10 $48.04 $48.74 $47.63 $48.65 $47.82 51,057
2021-03-09 $47.92 $48.16 $47.24 $47.65 $46.84 59,891
2021-03-08 $46.79 $47.82 $46.79 $47.60 $46.79 51,482
2021-03-05 $45.84 $46.45 $44.88 $46.37 $45.58 55,089
2021-03-04 $45.89 $46.17 $44.54 $45.10 $44.33 208,704
2021-03-03 $45.47 $46.50 $45.47 $45.80 $45.02 110,739
2021-03-02 $45.80 $45.83 $45.36 $45.36 $44.58 190,758
2021-03-01 $45.21 $45.95 $45.19 $45.83 $45.05 625,122
2021-02-26 $44.64 $45.00 $43.89 $44.36 $43.60 37,153
2021-02-25 $45.97 $46.09 $44.55 $44.68 $43.92 63,868
2021-02-24 $45.03 $45.88 $44.99 $45.86 $45.08 78,499
2021-02-23 $44.83 $45.05 $44.33 $44.94 $44.17 70,746
2021-02-22 $44.49 $45.33 $44.49 $45.06 $44.29 46,296
2021-02-19 $44.20 $44.80 $44.20 $44.71 $43.95 36,017
2021-02-18 $44.29 $44.38 $43.88 $43.96 $43.21 44,394
2021-02-17 $44.49 $44.65 $44.14 $44.60 $43.84 190,196
2021-02-16 $45.16 $45.18 $44.59 $44.66 $43.90 136,670
2021-02-12 $44.67 $44.94 $44.54 $44.86 $44.09 59,811
2021-02-11 $44.94 $45.20 $44.16 $44.73 $43.96 64,245
2021-02-10 $45.21 $45.28 $44.53 $44.75 $43.98 68,008
2021-02-09 $44.68 $45.04 $44.40 $44.96 $44.19 180,575
2021-02-08 $43.67 $44.65 $43.67 $44.60 $43.84 46,858
2021-02-05 $43.47 $43.47 $43.00 $43.41 $42.67 48,810
2021-02-04 $42.39 $43.07 $42.39 $43.07 $42.33 19,425
2021-02-03 $41.81 $42.19 $41.68 $42.19 $41.47 22,722
2021-02-02 $42.00 $42.00 $41.52 $41.91 $41.19 24,842
2021-02-01 $41.12 $41.66 $40.67 $41.57 $40.86 89,743
2021-01-29 $41.60 $41.70 $40.69 $40.69 $39.99 99,118
2021-01-28 $41.98 $42.04 $41.19 $41.42 $40.71 77,250
2021-01-27 $41.82 $42.11 $41.43 $41.61 $40.90 29,330
2021-01-26 $42.75 $42.75 $42.23 $42.54 $41.81 55,892
2021-01-25 $42.50 $43.06 $42.09 $42.49 $41.76 99,885
2021-01-22 $41.53 $42.51 $41.45 $42.51 $41.78 92,062
2021-01-21 $42.41 $42.45 $41.90 $41.99 $41.27 48,278
2021-01-20 $42.41 $42.50 $42.08 $42.39 $41.66 45,307
2021-01-19 $42.35 $42.35 $41.83 $42.11 $41.39 42,987
2021-01-15 $41.75 $42.00 $41.59 $41.85 $41.13 73,513
2021-01-14 $41.85 $42.58 $41.85 $42.35 $41.63 57,685
2021-01-13 $41.96 $42.00 $41.43 $41.50 $40.79 27,633
2021-01-12 $41.38 $41.97 $41.38 $41.97 $41.25 41,344
2021-01-11 $40.80 $41.15 $40.80 $41.14 $40.44 49,526
2021-01-08 $41.77 $41.77 $40.39 $40.94 $40.24 39,621
2021-01-07 $41.62 $41.62 $41.32 $41.50 $40.79 62,390
2021-01-06 $39.73 $41.60 $39.73 $41.26 $40.55 75,928
2021-01-05 $38.56 $39.58 $38.50 $39.18 $38.51 173,378
2021-01-04 $38.95 $39.17 $38.10 $38.56 $37.90 66,540
2020-12-31 $38.87 $39.03 $38.56 $38.92 $38.25 36,870
2020-12-30 $38.46 $38.96 $38.46 $38.80 $38.14 30,530
2020-12-29 $39.33 $39.33 $38.33 $38.54 $37.85 30,395
2020-12-28 $39.15 $39.45 $39.11 $39.13 $38.43 35,302
2020-12-24 $39.09 $39.09 $38.72 $38.94 $38.24 26,855
2020-12-23 $38.50 $38.94 $38.50 $38.88 $38.19 36,599
2020-12-22 $38.44 $38.50 $38.20 $38.35 $37.66 36,004
2020-12-21 $38.20 $38.44 $37.96 $38.28 $37.60 40,651
2020-12-18 $39.20 $39.49 $38.84 $38.91 $38.06 29,651
2020-12-17 $39.10 $39.24 $38.82 $39.21 $38.36 108,325
2020-12-16 $39.12 $39.17 $38.82 $38.94 $38.09 40,735
2020-12-15 $38.41 $39.12 $38.24 $39.12 $38.27 34,895
2020-12-14 $38.71 $38.92 $38.04 $38.04 $37.22 47,811
2020-12-11 $38.54 $38.71 $38.10 $38.38 $37.55 22,493
2020-12-10 $38.06 $38.89 $38.06 $38.89 $38.04 25,952
2020-12-09 $38.62 $38.97 $38.19 $38.52 $37.69 40,770
2020-12-08 $37.87 $38.46 $37.87 $38.46 $37.63 45,672
2020-12-07 $38.13 $38.19 $37.78 $38.04 $37.22 21,678
2020-12-04 $37.49 $38.28 $37.49 $38.25 $37.42 71,411
2020-12-03 $37.20 $37.51 $37.01 $37.27 $36.46 63,254
2020-12-02 $36.46 $37.02 $36.46 $37.00 $36.20 495,713
2020-12-01 $36.78 $37.04 $36.49 $36.71 $35.92 33,237
2020-11-30 $37.30 $37.30 $36.18 $36.25 $35.47 41,064
2020-11-27 $37.42 $37.54 $37.12 $37.36 $36.55 45,609
2020-11-25 $37.67 $37.67 $36.95 $37.43 $36.62 24,023
2020-11-24 $37.06 $37.91 $37.03 $37.79 $36.97 68,233
2020-11-23 $36.01 $36.78 $36.01 $36.61 $35.82 31,498
2020-11-20 $35.68 $35.68 $35.39 $35.58 $34.81 40,431
2020-11-19 $35.33 $35.71 $35.12 $35.68 $34.91 68,933
2020-11-18 $36.15 $36.29 $35.49 $35.50 $34.73 35,480
2020-11-17 $35.16 $35.99 $35.02 $35.85 $35.07 35,971
2020-11-16 $35.05 $35.60 $35.02 $35.59 $34.82 63,351
2020-11-13 $33.72 $34.50 $33.72 $34.40 $33.66 32,454
2020-11-12 $34.00 $34.02 $33.25 $33.55 $32.82 51,989
2020-11-11 $34.70 $34.76 $34.04 $34.31 $33.57 35,721
2020-11-10 $33.93 $34.68 $33.81 $34.51 $33.76 60,474
2020-11-09 $34.76 $34.88 $33.63 $33.65 $32.92 355,404
2020-11-06 $32.42 $32.50 $32.02 $32.06 $31.37 28,412
2020-11-05 $31.83 $32.56 $31.83 $32.46 $31.76 51,344
2020-11-04 $31.66 $31.89 $31.20 $31.43 $30.75 41,628
2020-11-03 $31.79 $32.14 $31.74 $32.05 $31.36 33,068
2020-11-02 $30.85 $31.30 $30.85 $31.29 $30.61 26,438
2020-10-30 $30.90 $31.12 $30.43 $30.71 $30.05 34,190
2020-10-29 $30.70 $31.25 $30.46 $31.14 $30.47 32,306
2020-10-28 $31.06 $31.16 $30.80 $30.80 $30.13 25,912
2020-10-27 $32.13 $32.15 $31.68 $31.70 $31.01 68,942
2020-10-26 $32.49 $32.51 $31.82 $32.21 $31.51 29,027
2020-10-23 $32.88 $33.09 $32.76 $33.03 $32.32 21,463
2020-10-22 $32.34 $32.82 $32.29 $32.81 $32.10 23,573
2020-10-21 $32.51 $32.52 $32.25 $32.28 $31.58 21,932
2020-10-20 $32.34 $32.74 $32.34 $32.43 $31.73 29,676
2020-10-19 $32.49 $32.86 $32.10 $32.12 $31.42 22,148
2020-10-16 $32.73 $32.78 $32.49 $32.49 $31.79 21,680
2020-10-15 $31.81 $32.72 $31.78 $32.71 $32.00 75,762
2020-10-14 $32.35 $32.62 $32.18 $32.18 $31.48 32,177
2020-10-13 $32.43 $32.58 $32.28 $32.34 $31.64 50,590
2020-10-12 $32.59 $32.82 $32.54 $32.73 $32.02 35,164
2020-10-09 $32.81 $32.96 $32.55 $32.55 $31.85 31,596
2020-10-08 $32.40 $32.62 $32.23 $32.60 $31.89 32,998
2020-10-07 $31.64 $32.25 $31.64 $32.12 $31.42 26,372
2020-10-06 $31.87 $32.38 $31.43 $31.43 $30.75 108,969
2020-10-05 $30.95 $31.63 $30.94 $31.59 $30.91 138,067
2020-10-02 $29.63 $30.91 $29.55 $30.84 $30.17 15,925
2020-10-01 $30.11 $30.25 $29.79 $30.25 $29.60 24,239
2020-09-30 $29.76 $30.25 $29.71 $29.87 $29.22 34,630
2020-09-29 $30.06 $30.06 $29.53 $29.83 $29.18 20,757
2020-09-28 $29.55 $30.22 $29.55 $30.15 $29.50 62,637
2020-09-25 $28.97 $29.39 $28.95 $29.26 $28.63 24,613
2020-09-24 $29.02 $29.57 $28.57 $29.04 $28.41 68,237
2020-09-23 $29.83 $30.22 $29.04 $29.04 $28.42 29,997
2020-09-22 $29.79 $30.00 $29.56 $29.89 $29.24 65,438
2020-09-21 $30.48 $30.48 $29.52 $29.80 $29.07 22,817
2020-09-18 $31.28 $31.53 $30.91 $31.14 $30.37 35,431
2020-09-17 $30.75 $31.36 $30.73 $31.22 $30.45 21,143
2020-09-16 $31.09 $31.67 $31.04 $31.31 $30.54 26,022
2020-09-15 $31.11 $31.26 $30.91 $30.98 $30.22 41,869
2020-09-14 $30.70 $31.06 $30.63 $31.01 $30.25 27,779
2020-09-11 $30.63 $30.67 $30.27 $30.40 $29.65 16,138
2020-09-10 $30.99 $31.15 $30.55 $30.55 $29.80 37,885
2020-09-09 $30.91 $31.09 $30.65 $30.93 $30.17 40,981
2020-09-08 $31.00 $31.14 $30.59 $30.66 $29.91 41,786
2020-09-04 $31.70 $31.85 $30.88 $31.34 $30.57 60,921
2020-09-03 $31.97 $32.19 $31.25 $31.34 $30.57 53,226
2020-09-02 $31.95 $32.18 $31.70 $32.12 $31.33 117,806
2020-09-01 $31.37 $31.96 $31.29 $31.96 $31.17 23,563
2020-08-31 $31.81 $31.82 $31.37 $31.37 $30.60 42,727
2020-08-28 $31.74 $31.90 $31.60 $31.90 $31.12 24,173
2020-08-27 $31.39 $31.80 $31.39 $31.58 $30.80 20,963
2020-08-26 $31.56 $31.68 $31.36 $31.37 $30.60 71,098
2020-08-25 $31.73 $31.74 $31.38 $31.66 $30.88 81,287
2020-08-24 $31.18 $31.65 $31.03 $31.65 $30.87 47,383
2020-08-21 $31.15 $31.15 $30.84 $30.97 $30.21 38,643
2020-08-20 $31.18 $31.45 $31.14 $31.22 $30.45 20,345
2020-08-19 $31.58 $31.95 $31.58 $31.58 $30.80 19,418
2020-08-18 $32.01 $32.01 $31.52 $31.58 $30.80 39,723
2020-08-17 $32.12 $32.12 $31.82 $32.02 $31.23 24,375
2020-08-14 $31.57 $32.19 $31.55 $32.01 $31.22 20,537
2020-08-13 $31.90 $32.06 $31.67 $31.77 $30.99 32,445
2020-08-12 $32.35 $32.35 $31.78 $32.03 $31.24 30,652
2020-08-11 $32.30 $32.54 $31.82 $31.84 $31.06 49,310
2020-08-10 $31.29 $31.98 $31.29 $31.89 $31.11 43,830
2020-08-07 $30.43 $31.24 $30.43 $31.24 $30.47 35,840
2020-08-06 $30.59 $30.72 $30.42 $30.53 $29.78 100,163
2020-08-05 $30.27 $30.72 $30.19 $30.72 $29.96 73,157
2020-08-04 $29.49 $30.02 $29.49 $29.97 $29.23 68,839
2020-08-03 $29.35 $29.72 $29.25 $29.64 $28.91 52,886
2020-07-31 $29.33 $29.40 $28.71 $29.22 $28.50 29,101
2020-07-30 $29.42 $29.63 $29.21 $29.55 $28.82 18,774
2020-07-29 $29.20 $29.89 $29.20 $29.86 $29.13 69,879
2020-07-28 $29.11 $29.37 $29.06 $29.06 $28.35 51,314
2020-07-27 $29.23 $29.28 $28.92 $29.26 $28.54 48,985
2020-07-24 $29.49 $29.54 $29.17 $29.20 $28.48 41,078
2020-07-23 $29.18 $29.74 $29.18 $29.54 $28.81 42,133
2020-07-22 $29.12 $29.38 $29.11 $29.26 $28.54 59,075
2020-07-21 $28.89 $29.50 $28.89 $29.36 $28.64 45,053
2020-07-20 $28.80 $28.91 $28.51 $28.59 $27.89 49,951
2020-07-17 $29.16 $29.31 $28.93 $28.93 $28.22 59,471
2020-07-16 $29.00 $29.32 $28.81 $29.14 $28.42 39,449
2020-07-15 $28.51 $29.31 $28.51 $29.22 $28.50 58,703
2020-07-14 $27.41 $28.04 $27.39 $28.00 $27.31 193,924
2020-07-13 $27.91 $28.26 $27.48 $27.48 $26.80 41,398
2020-07-10 $26.93 $27.73 $26.85 $27.73 $27.05 45,676
2020-07-09 $27.66 $27.66 $26.73 $26.86 $26.20 69,236
2020-07-08 $27.65 $27.93 $27.25 $27.70 $27.02 62,167
2020-07-07 $28.01 $28.18 $27.62 $27.69 $27.01 103,055
2020-07-06 $28.60 $28.70 $28.08 $28.32 $27.62 44,560
2020-07-02 $28.40 $28.70 $27.95 $27.95 $27.26 34,705
2020-07-01 $28.22 $28.64 $27.73 $27.75 $27.07 179,063
2020-06-30 $27.92 $28.39 $27.79 $28.38 $27.68 38,433
2020-06-29 $27.15 $28.11 $27.15 $28.02 $27.33 65,418
2020-06-26 $27.46 $27.46 $26.67 $26.84 $26.18 42,626
2020-06-25 $27.07 $27.65 $26.90 $27.65 $26.97 162,349
2020-06-24 $28.03 $28.03 $26.97 $27.25 $26.58 102,789
2020-06-23 $28.59 $28.80 $28.24 $28.35 $27.65 74,213
2020-06-22 $28.02 $28.44 $27.86 $28.39 $27.59 66,930
2020-06-19 $29.24 $29.24 $28.05 $28.28 $27.49 57,153
2020-06-18 $28.54 $29.05 $28.53 $28.68 $27.88 50,913
2020-06-17 $29.58 $29.64 $28.79 $28.83 $28.02 48,974
2020-06-16 $30.27 $30.27 $29.15 $29.68 $28.85 65,314
2020-06-15 $27.34 $29.02 $27.26 $28.83 $28.02 44,788
2020-06-12 $28.70 $28.78 $27.47 $28.36 $27.57 26,809
2020-06-11 $28.62 $28.84 $27.46 $27.56 $26.79 706,291
2020-06-10 $31.53 $31.53 $30.22 $30.22 $29.37 123,744
2020-06-09 $32.10 $32.10 $31.26 $31.65 $30.76 151,549
2020-06-08 $32.10 $32.74 $32.04 $32.74 $31.82 32,909
2020-06-05 $31.10 $31.76 $31.00 $31.38 $30.50 46,331
2020-06-04 $29.04 $29.85 $28.95 $29.75 $28.92 37,321
2020-06-03 $28.59 $29.46 $28.59 $29.24 $28.42 51,985
2020-06-02 $28.00 $28.32 $27.98 $28.16 $27.37 129,385
2020-06-01 $27.48 $28.14 $27.48 $27.78 $27.00 66,792
2020-05-29 $27.71 $27.72 $27.12 $27.51 $26.74 74,218
2020-05-28 $29.08 $29.08 $27.72 $27.86 $27.08 68,744
2020-05-27 $28.12 $28.85 $27.64 $28.75 $27.94 193,881
2020-05-26 $27.13 $27.71 $27.13 $27.52 $26.75 110,917
2020-05-22 $26.32 $26.32 $25.86 $26.23 $25.50 40,063
2020-05-21 $26.02 $26.40 $25.96 $26.23 $25.50 52,407
2020-05-20 $25.72 $26.30 $25.72 $26.04 $25.31 112,145
2020-05-19 $25.74 $25.99 $25.27 $25.27 $24.56 91,167
2020-05-18 $24.98 $25.97 $24.98 $25.87 $25.15 364,273
2020-05-15 $23.44 $24.06 $23.44 $23.93 $23.26 130,361
2020-05-14 $22.91 $23.60 $22.36 $23.60 $22.94 170,185
2020-05-13 $24.51 $24.52 $23.12 $23.56 $22.90 103,758
2020-05-12 $25.68 $25.69 $24.65 $24.65 $23.96 151,277
2020-05-11 $25.84 $25.96 $25.25 $25.67 $24.95 67,770
2020-05-08 $25.22 $26.21 $25.22 $26.17 $25.44 93,853
2020-05-07 $24.82 $25.16 $24.77 $24.86 $24.16 241,119
2020-05-06 $25.15 $25.26 $24.40 $24.44 $23.76 268,169
2020-05-05 $25.63 $26.00 $24.85 $24.91 $24.21 158,501
2020-05-04 $24.83 $25.29 $24.50 $25.14 $24.44 295,069
2020-05-01 $25.70 $25.71 $24.78 $25.17 $24.46 207,137
2020-04-30 $26.77 $26.98 $26.09 $26.31 $25.57 92,853
2020-04-29 $26.30 $27.53 $26.30 $27.26 $26.50 120,312
2020-04-28 $25.40 $25.76 $25.00 $25.53 $24.81 95,432
2020-04-27 $23.65 $25.01 $23.63 $24.77 $24.08 111,670
2020-04-24 $23.34 $23.67 $23.00 $23.48 $22.82 226,336
2020-04-23 $22.97 $23.61 $22.97 $23.17 $22.52 239,776
2020-04-22 $23.16 $23.21 $22.81 $22.85 $22.21 188,601
2020-04-21 $22.53 $22.86 $22.23 $22.69 $22.05 467,586
2020-04-20 $23.03 $23.55 $22.88 $23.12 $22.47 428,595
2020-04-17 $23.18 $23.65 $23.16 $23.56 $22.90 706,744
2020-04-16 $22.86 $23.00 $21.97 $22.36 $21.73 116,156
2020-04-15 $23.15 $23.33 $22.60 $22.82 $22.18 523,759
2020-04-14 $24.39 $24.70 $23.84 $24.08 $23.41 117,377
2020-04-13 $24.58 $24.58 $23.64 $23.94 $23.27 115,291
2020-04-09 $23.94 $24.82 $23.94 $24.67 $23.98 504,436
2020-04-08 $22.48 $23.56 $22.48 $23.32 $22.67 144,858
2020-04-07 $22.74 $23.40 $22.01 $22.20 $21.58 318,407
2020-04-06 $21.26 $22.05 $21.26 $21.97 $21.35 191,339
2020-04-03 $20.97 $21.10 $19.90 $20.39 $19.82 139,775
2020-04-02 $20.80 $21.73 $20.46 $21.07 $20.48 675,705
2020-04-01 $21.35 $21.65 $20.66 $20.87 $20.29 200,543
2020-03-31 $22.29 $22.56 $21.89 $22.33 $21.70 273,431
2020-03-30 $21.96 $22.28 $21.50 $22.28 $21.66 199,049
2020-03-27 $22.32 $22.55 $21.84 $21.97 $21.35 249,915
2020-03-26 $22.09 $23.31 $22.09 $23.02 $22.38 183,427
2020-03-25 $21.57 $22.74 $21.17 $21.85 $21.24 232,615
2020-03-24 $20.63 $21.47 $20.52 $21.47 $20.87 219,243
2020-03-23 $20.29 $20.33 $19.16 $19.73 $19.06 245,668
2020-03-20 $21.53 $21.83 $20.10 $20.32 $19.63 220,395
2020-03-19 $19.77 $21.49 $19.20 $21.12 $20.40 261,115
2020-03-18 $21.24 $21.77 $19.62 $20.03 $19.35 243,133
2020-03-17 $22.05 $22.96 $21.15 $22.71 $21.94 307,046
2020-03-16 $21.40 $22.88 $21.18 $21.58 $20.84 495,627
2020-03-13 $23.31 $24.42 $22.54 $24.42 $23.59 304,272
2020-03-12 $23.32 $23.95 $21.76 $22.51 $21.74 389,679
2020-03-11 $26.26 $26.46 $25.10 $25.36 $24.50 298,678
2020-03-10 $27.26 $27.38 $25.88 $27.06 $26.14 229,667
2020-03-09 $27.15 $28.23 $26.42 $26.42 $25.52 391,161
2020-03-06 $29.47 $30.24 $29.16 $29.74 $28.73 402,698
2020-03-05 $31.09 $31.15 $30.20 $30.51 $29.47 94,369
2020-03-04 $31.65 $31.91 $31.13 $31.86 $30.77 135,196
2020-03-03 $31.98 $32.44 $30.88 $31.17 $30.11 397,581
2020-03-02 $31.53 $32.00 $30.86 $31.98 $30.89 341,219
2020-02-28 $30.63 $31.56 $30.59 $31.37 $30.30 565,065
2020-02-27 $32.30 $32.84 $31.52 $31.72 $30.64 621,014
2020-02-26 $33.81 $33.86 $32.86 $32.90 $31.78 195,251
2020-02-25 $35.14 $35.14 $33.53 $33.70 $32.55 67,380
2020-02-24 $34.98 $35.19 $34.82 $34.99 $33.80 95,630
2020-02-21 $36.41 $36.41 $36.10 $36.16 $34.93 51,268
2020-02-20 $36.40 $36.75 $36.33 $36.61 $35.36 45,210
2020-02-19 $36.31 $36.53 $36.31 $36.40 $35.16 224,254
2020-02-18 $36.37 $36.44 $36.06 $36.31 $35.07 38,964
2020-02-14 $36.74 $36.77 $36.36 $36.42 $35.18 39,328
2020-02-13 $36.55 $36.76 $36.43 $36.69 $35.44 127,396
2020-02-12 $36.67 $36.85 $36.54 $36.70 $35.45 121,598
2020-02-11 $36.21 $36.57 $36.17 $36.41 $35.17 33,896
2020-02-10 $36.04 $36.18 $35.96 $36.06 $34.83 51,038
2020-02-07 $36.58 $36.58 $36.04 $36.15 $34.92 67,929
2020-02-06 $37.13 $37.21 $36.74 $36.76 $35.51 155,643
2020-02-05 $36.24 $37.00 $36.24 $36.93 $35.67 88,322
2020-02-04 $35.92 $36.10 $35.91 $35.91 $34.69 51,049
2020-02-03 $35.45 $35.71 $35.39 $35.50 $34.29 83,001
2020-01-31 $35.96 $35.96 $35.19 $35.27 $34.07 73,059
2020-01-30 $35.86 $36.15 $35.69 $36.15 $34.92 51,879
2020-01-29 $36.49 $36.49 $36.06 $36.06 $34.83 54,245
2020-01-28 $36.39 $36.60 $36.29 $36.39 $35.15 74,236
2020-01-27 $36.20 $36.42 $36.08 $36.20 $34.97 154,771
2020-01-24 $37.44 $37.44 $36.54 $36.79 $35.54 431,238
2020-01-23 $37.40 $37.49 $36.96 $37.42 $36.14 74,906
2020-01-22 $37.77 $37.77 $37.47 $37.53 $36.25 119,539
2020-01-21 $38.06 $38.06 $37.62 $37.67 $36.39 161,493
2020-01-17 $38.53 $38.53 $38.12 $38.18 $36.88 46,977
2020-01-16 $38.19 $38.55 $38.19 $38.37 $37.06 91,115
2020-01-15 $37.82 $38.07 $37.77 $37.96 $36.67 58,593
2020-01-14 $37.70 $38.17 $37.67 $37.92 $36.63 55,327
2020-01-13 $37.60 $37.81 $37.43 $37.76 $36.47 36,497
2020-01-10 $37.83 $37.83 $37.47 $37.55 $36.27 146,610
2020-01-09 $38.21 $38.21 $37.76 $37.84 $36.55 47,781
2020-01-08 $38.09 $38.34 $38.02 $38.02 $36.72 55,089
2020-01-07 $38.19 $38.34 $38.02 $38.14 $36.84 169,573
2020-01-06 $38.02 $38.37 $37.97 $38.28 $36.97 40,826
2020-01-03 $38.05 $38.26 $38.00 $38.21 $36.91 108,820
2020-01-02 $38.72 $38.72 $38.08 $38.32 $37.01 169,981
2019-12-31 $38.19 $38.66 $38.19 $38.45 $37.14 184,013
2019-12-30 $38.45 $38.53 $38.14 $38.30 $36.99 74,962
2019-12-27 $38.58 $38.58 $38.27 $38.28 $36.97 52,753
2019-12-26 $38.55 $38.60 $38.37 $38.43 $37.12 63,883
2019-12-24 $38.46 $38.52 $38.44 $38.49 $37.18 13,958
2019-12-23 $38.50 $38.50 $38.28 $38.40 $37.09 44,852
2019-12-20 $38.74 $38.74 $38.52 $38.56 $37.10 47,234
2019-12-19 $38.59 $38.60 $38.47 $38.56 $37.10 174,422
2019-12-18 $38.51 $38.67 $38.42 $38.59 $37.13 288,793
2019-12-17 $38.20 $38.45 $38.11 $38.45 $37.00 89,794
2019-12-16 $38.21 $38.43 $38.09 $38.11 $36.67 39,170
2019-12-13 $38.26 $38.36 $37.82 $37.91 $36.48 44,248
2019-12-12 $37.89 $38.43 $37.87 $38.26 $36.81 44,711
2019-12-11 $37.77 $37.91 $37.71 $37.84 $36.41 63,003
2019-12-10 $37.74 $37.81 $37.63 $37.77 $36.34 50,044
2019-12-09 $37.80 $37.90 $37.76 $37.79 $36.36 60,424
2019-12-06 $37.63 $37.97 $37.63 $37.80 $36.37 211,331
2019-12-05 $37.23 $37.38 $37.16 $37.26 $35.85 60,261
2019-12-04 $37.05 $37.35 $37.05 $37.16 $35.76 47,540
2019-12-03 $36.76 $36.88 $36.50 $36.88 $35.49 54,158
2019-12-02 $37.50 $37.50 $37.05 $37.07 $35.67 56,667
2019-11-29 $37.65 $37.65 $37.46 $37.46 $36.04 13,934
2019-11-27 $37.67 $37.78 $37.60 $37.67 $36.25 40,160
2019-11-26 $37.54 $37.74 $37.47 $37.54 $36.12 62,204
2019-11-25 $36.83 $37.56 $36.82 $37.49 $36.07 63,305
2019-11-22 $36.65 $36.80 $36.62 $36.71 $35.32 105,985
2019-11-21 $36.90 $36.90 $36.46 $36.59 $35.21 74,161
2019-11-20 $37.02 $37.14 $36.65 $36.80 $35.41 52,791
2019-11-19 $37.22 $37.26 $36.98 $37.12 $35.72 96,386
2019-11-18 $37.25 $37.25 $37.03 $37.18 $35.77 78,642
2019-11-15 $37.49 $37.49 $37.21 $37.33 $35.92 90,002
2019-11-14 $37.28 $37.50 $37.19 $37.30 $35.89 170,941
2019-11-13 $37.29 $37.36 $37.17 $37.29 $35.88 78,208
2019-11-12 $37.57 $37.73 $37.50 $37.55 $36.13 33,079
2019-11-11 $37.29 $37.50 $37.25 $37.50 $36.08 24,088
2019-11-08 $37.42 $37.61 $37.31 $37.54 $36.12 41,241
2019-11-07 $37.73 $37.88 $37.47 $37.52 $36.10 42,316
2019-11-06 $37.55 $37.55 $37.27 $37.42 $36.01 36,503
2019-11-05 $37.60 $37.86 $37.55 $37.55 $36.13 115,097
2019-11-04 $37.44 $37.57 $37.30 $37.56 $36.14 75,518
2019-11-01 $36.64 $37.16 $36.64 $37.12 $35.72 22,975
2019-10-31 $36.83 $36.83 $36.19 $36.43 $35.05 40,261
2019-10-30 $37.19 $37.19 $36.63 $36.92 $35.52 43,004
2019-10-29 $37.06 $37.36 $37.06 $37.27 $35.86 34,740
2019-10-28 $37.03 $37.31 $37.03 $37.14 $35.74 110,112
2019-10-25 $36.52 $36.98 $36.52 $36.88 $35.49 40,174
2019-10-24 $36.73 $36.75 $36.34 $36.53 $35.15 47,516
2019-10-23 $36.39 $36.61 $36.23 $36.60 $35.22 40,352
2019-10-22 $36.25 $36.59 $36.06 $36.42 $35.04 61,826
2019-10-21 $36.13 $36.48 $36.13 $36.22 $34.85 27,507
2019-10-18 $35.74 $35.88 $35.61 $35.83 $34.48 87,053
2019-10-17 $35.69 $35.92 $35.69 $35.87 $34.51 27,318
2019-10-16 $35.27 $35.66 $35.27 $35.49 $34.15 43,383
2019-10-15 $35.08 $35.55 $35.08 $35.36 $34.02 39,522
2019-10-14 $34.97 $34.99 $34.78 $34.97 $33.65 44,057
2019-10-11 $34.97 $35.53 $34.97 $35.12 $33.79 38,277
2019-10-10 $34.45 $34.72 $34.42 $34.51 $33.21 82,747
2019-10-09 $34.42 $34.48 $34.24 $34.34 $33.04 53,076
2019-10-08 $34.41 $34.41 $34.11 $34.15 $32.86 42,839
2019-10-07 $34.73 $34.97 $34.63 $34.75 $33.44 46,767
2019-10-04 $34.57 $34.81 $34.39 $34.81 $33.49 39,046
2019-10-03 $34.41 $34.57 $33.98 $34.46 $33.16 115,321
2019-10-02 $34.71 $34.71 $34.28 $34.52 $33.21 45,698
2019-10-01 $35.83 $36.11 $34.85 $34.93 $33.61 72,280
2019-09-30 $35.50 $35.81 $35.47 $35.60 $34.25 309,114
2019-09-27 $35.69 $35.86 $35.34 $35.46 $34.12 27,842
2019-09-26 $35.92 $35.92 $35.44 $35.56 $34.22 35,132
2019-09-25 $35.45 $35.99 $35.43 $35.93 $34.57 47,539
2019-09-24 $36.03 $36.05 $35.37 $35.43 $34.09 73,329
2019-09-23 $35.80 $36.22 $35.75 $36.08 $34.59 32,189
2019-09-20 $36.03 $36.23 $35.77 $35.93 $34.45 36,127
2019-09-19 $36.34 $36.54 $36.04 $36.07 $34.58 42,740
2019-09-18 $36.44 $36.50 $36.06 $36.29 $34.79 48,253
2019-09-17 $36.60 $36.60 $36.26 $36.51 $35.00 33,796
2019-09-16 $36.60 $36.93 $36.54 $36.72 $35.20 84,965
2019-09-13 $36.59 $36.90 $36.54 $36.60 $35.09 37,169
2019-09-12 $36.46 $36.50 $36.09 $36.39 $34.89 139,518
2019-09-11 $35.81 $36.39 $35.60 $36.39 $34.89 268,709
2019-09-10 $35.03 $35.70 $35.00 $35.66 $34.19 216,367
2019-09-09 $34.30 $35.04 $34.30 $35.04 $33.59 41,974
2019-09-06 $34.25 $34.36 $34.11 $34.12 $32.71 41,203
2019-09-05 $33.85 $34.53 $33.85 $34.19 $32.78 51,328
2019-09-04 $33.40 $33.48 $33.29 $33.43 $32.05 50,320
2019-09-03 $33.34 $33.45 $32.96 $33.07 $31.70 63,828
2019-08-30 $33.86 $33.87 $33.50 $33.65 $32.26 77,650
2019-08-29 $33.37 $33.73 $33.37 $33.65 $32.26 50,581
2019-08-28 $32.44 $33.19 $32.44 $33.01 $31.65 48,751
2019-08-27 $33.25 $33.25 $32.50 $32.50 $31.16 91,350
2019-08-26 $32.99 $33.07 $32.82 $33.02 $31.66 90,853
2019-08-23 $33.62 $33.75 $32.64 $32.73 $31.38 53,977
2019-08-22 $33.98 $34.09 $33.70 $33.85 $32.45 97,601
2019-08-21 $33.89 $33.92 $33.75 $33.90 $32.50 138,882
2019-08-20 $33.84 $33.84 $33.59 $33.64 $32.25 47,444
2019-08-19 $33.88 $34.06 $33.88 $33.88 $32.48 59,068
2019-08-16 $32.93 $33.56 $32.93 $33.49 $32.11 40,169
2019-08-15 $33.08 $33.09 $32.60 $32.74 $31.39 70,857
2019-08-14 $33.43 $33.44 $32.88 $33.04 $31.67 81,520
2019-08-13 $33.54 $34.43 $33.54 $33.98 $32.58 120,486
2019-08-12 $33.87 $33.87 $33.60 $33.69 $32.30 57,881
2019-08-09 $34.45 $34.45 $34.01 $34.04 $32.63 44,493
2019-08-08 $34.18 $34.61 $34.13 $34.60 $33.17 82,547
2019-08-07 $33.58 $34.05 $33.37 $33.96 $32.56 106,231
2019-08-06 $33.92 $34.13 $33.57 $33.94 $32.54 104,724
2019-08-05 $34.17 $34.17 $33.38 $33.70 $32.31 142,614
2019-08-02 $34.88 $34.88 $34.37 $34.72 $33.29 58,004
2019-08-01 $35.95 $36.06 $34.92 $35.06 $33.61 118,994
2019-07-31 $36.14 $36.47 $35.72 $35.94 $34.45 108,680
2019-07-30 $35.41 $36.16 $35.40 $36.16 $34.67 98,050
2019-07-29 $35.88 $35.93 $35.62 $35.68 $34.21 51,623
2019-07-26 $35.59 $35.99 $35.59 $35.91 $34.43 49,517
2019-07-25 $35.98 $36.01 $35.48 $35.58 $34.11 36,179
2019-07-24 $35.07 $35.98 $35.07 $35.92 $34.44 182,663
2019-07-23 $34.97 $35.20 $34.92 $35.17 $33.72 144,961
2019-07-22 $35.17 $35.25 $34.84 $34.90 $33.46 110,110
2019-07-19 $35.08 $35.36 $35.08 $35.08 $33.63 101,265
2019-07-18 $35.11 $35.17 $34.96 $35.12 $33.67 65,175
2019-07-17 $35.50 $35.50 $35.13 $35.16 $33.71 157,018
2019-07-16 $35.40 $35.78 $35.36 $35.52 $34.05 84,383
2019-07-15 $35.83 $35.83 $35.28 $35.45 $33.99 76,071
2019-07-12 $35.31 $35.87 $35.31 $35.75 $34.27 102,620
2019-07-11 $35.49 $35.49 $35.09 $35.21 $33.75 81,852
2019-07-10 $35.62 $35.62 $35.30 $35.47 $34.00 59,714
2019-07-09 $35.43 $35.53 $35.27 $35.41 $33.95 96,588
2019-07-08 $35.78 $35.96 $35.58 $35.61 $34.14 76,883
2019-07-05 $35.58 $35.95 $35.46 $35.94 $34.45 42,775
2019-07-03 $35.63 $35.77 $35.60 $35.75 $34.27 45,667
2019-07-02 $35.92 $35.92 $35.32 $35.52 $34.05 117,072
2019-07-01 $36.21 $36.41 $35.71 $35.90 $34.42 122,147
2019-06-28 $35.44 $35.92 $35.44 $35.88 $34.40 79,916
2019-06-27 $34.69 $35.37 $34.69 $35.37 $33.91 52,181
2019-06-26 $34.58 $34.78 $34.58 $34.59 $33.16 59,625
2019-06-25 $34.64 $34.65 $34.43 $34.47 $33.05 57,300
2019-06-24 $35.11 $35.11 $34.61 $34.63 $33.20 63,778
2019-06-21 $35.42 $35.42 $35.13 $35.13 $33.55 57,501
2019-06-20 $35.56 $35.58 $35.30 $35.45 $33.85 48,968
2019-06-19 $35.28 $35.29 $35.06 $35.23 $33.64 533,908
2019-06-18 $35.02 $35.52 $35.02 $35.20 $33.61 42,150
2019-06-17 $34.84 $34.95 $34.72 $34.78 $33.21 72,151
2019-06-14 $35.03 $35.03 $34.77 $34.80 $33.23 27,659
2019-06-13 $34.79 $35.07 $34.79 $35.01 $33.43 64,810
2019-06-12 $34.73 $34.73 $34.49 $34.57 $33.01 54,483
2019-06-11 $34.99 $35.04 $34.65 $34.71 $33.15 126,647
2019-06-10 $34.57 $35.00 $34.57 $34.74 $33.18 40,104
2019-06-07 $34.28 $34.59 $34.28 $34.44 $32.89 75,122
2019-06-06 $34.47 $34.52 $33.88 $34.19 $32.65 129,977
2019-06-05 $34.80 $34.95 $34.20 $34.47 $32.92 202,491
2019-06-04 $34.08 $34.79 $34.08 $34.76 $33.19 90,385
2019-06-03 $33.41 $33.90 $33.38 $33.78 $32.26 88,493
2019-05-31 $33.73 $33.73 $33.34 $33.47 $31.96 157,186
2019-05-30 $34.42 $34.59 $33.91 $34.08 $32.54 43,122
2019-05-29 $34.45 $34.45 $34.02 $34.35 $32.80 81,167
2019-05-28 $34.94 $34.97 $34.60 $34.60 $33.04 57,838
2019-05-24 $34.85 $34.98 $34.69 $34.91 $33.34 29,643
2019-05-23 $35.10 $35.22 $34.47 $34.64 $33.08 62,063
2019-05-22 $35.93 $35.93 $35.43 $35.51 $33.91 73,065
2019-05-21 $35.79 $36.11 $35.78 $36.03 $34.41 128,533
2019-05-20 $35.67 $35.83 $35.57 $35.64 $34.03 97,485
2019-05-17 $36.19 $36.43 $35.85 $35.92 $34.30 54,648
2019-05-16 $36.43 $36.70 $36.35 $36.44 $34.80 71,025
2019-05-15 $36.03 $36.38 $35.87 $36.32 $34.68 85,961
2019-05-14 $35.89 $36.41 $35.83 $36.27 $34.64 127,435
2019-05-13 $36.39 $36.39 $35.67 $35.81 $34.20 132,383
2019-05-10 $36.80 $36.96 $36.36 $36.90 $35.24 78,358
2019-05-09 $36.76 $36.99 $36.38 $36.89 $35.23 89,845
2019-05-08 $37.31 $37.40 $37.02 $37.03 $35.36 63,622
2019-05-07 $37.71 $37.78 $37.07 $37.33 $35.65 57,180
2019-05-06 $37.53 $38.11 $37.52 $38.05 $36.34 82,811
2019-05-03 $37.54 $38.08 $37.54 $38.06 $36.35 43,095
2019-05-02 $37.27 $37.59 $37.03 $37.32 $35.64 49,942
2019-05-01 $37.84 $37.85 $37.31 $37.31 $35.63 163,490
2019-04-30 $37.96 $38.00 $37.49 $37.72 $36.02 73,247
2019-04-29 $37.76 $38.12 $37.76 $37.94 $36.23 52,080
2019-04-26 $37.40 $37.79 $37.28 $37.77 $36.07 52,060
2019-04-25 $37.94 $37.94 $37.32 $37.39 $35.71 75,756
2019-04-24 $37.90 $38.13 $37.84 $37.99 $36.28 76,906
2019-04-23 $37.48 $38.06 $37.47 $37.94 $36.23 38,019
2019-04-22 $37.71 $37.71 $37.26 $37.43 $35.74 67,859
2019-04-18 $37.96 $37.96 $37.61 $37.74 $36.04 52,140
2019-04-17 $38.02 $38.02 $37.75 $37.93 $36.22 61,931
2019-04-16 $37.67 $37.93 $37.59 $37.93 $36.22 100,905
2019-04-15 $37.75 $37.82 $37.43 $37.55 $35.86 189,608
2019-04-12 $37.74 $37.89 $37.60 $37.73 $36.03 134,694
2019-04-11 $37.51 $37.66 $37.43 $37.50 $35.81 64,685
2019-04-10 $37.04 $37.59 $37.02 $37.52 $35.83 51,329
2019-04-09 $37.43 $37.43 $36.94 $37.00 $35.33 59,387
2019-04-08 $37.38 $37.54 $37.32 $37.54 $35.85 30,244
2019-04-05 $37.16 $37.47 $37.08 $37.44 $35.75 40,224
2019-04-04 $36.55 $37.08 $36.55 $37.06 $35.39 56,546
2019-04-03 $36.69 $36.83 $36.48 $36.58 $34.93 54,647
2019-04-02 $36.71 $36.71 $36.30 $36.46 $34.82 252,547
2019-04-01 $36.40 $36.75 $36.35 $36.70 $35.05 149,639
2019-03-29 $36.37 $36.45 $35.94 $36.11 $34.48 79,818
2019-03-28 $35.85 $36.19 $35.71 $36.11 $34.48 49,445
2019-03-27 $35.68 $35.93 $35.42 $35.79 $34.18 74,927
2019-03-26 $35.56 $35.84 $35.41 $35.62 $34.02 72,441
2019-03-25 $35.02 $35.53 $34.86 $35.30 $33.62 54,880
2019-03-22 $36.18 $36.25 $35.08 $35.08 $33.42 69,430
2019-03-21 $35.98 $36.69 $35.98 $36.40 $34.67 97,516
2019-03-20 $36.44 $36.57 $35.88 $36.08 $34.37 46,663
2019-03-19 $36.98 $37.14 $36.41 $36.47 $34.74 37,695
2019-03-18 $36.57 $36.87 $36.54 $36.85 $35.10 57,727
2019-03-15 $36.49 $36.76 $36.40 $36.45 $34.72 74,350
2019-03-14 $36.75 $36.76 $36.47 $36.48 $34.75 204,959
2019-03-13 $36.80 $36.94 $36.74 $36.77 $35.03 131,787
2019-03-12 $36.72 $36.82 $36.57 $36.64 $34.90 61,740
2019-03-11 $36.21 $36.72 $36.21 $36.72 $34.98 50,803
2019-03-08 $36.01 $36.19 $35.95 $36.12 $34.41 50,091
2019-03-07 $36.57 $36.57 $36.15 $36.18 $34.46 38,876
2019-03-06 $37.32 $37.32 $36.57 $36.57 $34.83 92,218
2019-03-05 $37.64 $37.64 $37.33 $37.35 $35.58 42,698
2019-03-04 $37.96 $38.00 $37.44 $37.61 $35.83 64,435
2019-03-01 $37.93 $38.10 $37.57 $37.87 $36.07 67,533
2019-02-28 $37.83 $37.83 $37.61 $37.68 $35.89 70,612
2019-02-27 $37.89 $37.94 $37.72 $37.86 $36.06 89,678
2019-02-26 $38.23 $38.31 $37.95 $37.96 $36.16 53,921
2019-02-25 $38.51 $38.67 $38.24 $38.25 $36.43 79,080
2019-02-22 $38.17 $38.39 $38.16 $38.39 $36.57 54,152
2019-02-21 $38.28 $38.28 $37.90 $38.07 $36.26 90,548
2019-02-20 $37.91 $38.31 $37.91 $38.23 $36.42 91,400
2019-02-19 $37.53 $38.03 $37.53 $37.91 $36.11 130,048
2019-02-15 $37.20 $37.70 $37.20 $37.67 $35.88 109,437
2019-02-14 $36.65 $37.08 $36.65 $36.92 $35.17 75,827
2019-02-13 $36.74 $36.89 $36.62 $36.83 $35.08 221,182
2019-02-12 $36.24 $36.66 $36.24 $36.63 $34.89 43,244
2019-02-11 $35.79 $36.09 $35.63 $36.09 $34.38 86,274
2019-02-08 $35.82 $35.85 $35.46 $35.71 $34.02 319,870
2019-02-07 $36.20 $36.24 $35.66 $35.93 $34.22 109,069
2019-02-06 $36.48 $36.55 $36.28 $36.37 $34.64 63,656
2019-02-05 $36.44 $36.59 $36.21 $36.51 $34.78 125,735
2019-02-04 $36.12 $36.40 $35.99 $36.40 $34.67 66,631
2019-02-01 $36.09 $36.21 $35.91 $36.09 $34.38 95,205
2019-01-31 $35.77 $36.00 $35.70 $35.99 $34.28 98,171
2019-01-30 $35.74 $35.94 $35.30 $35.76 $34.06 71,066
2019-01-29 $35.68 $35.69 $35.43 $35.56 $33.87 102,844
2019-01-28 $35.55 $35.70 $35.31 $35.56 $33.87 55,293
2019-01-25 $35.60 $35.88 $35.60 $35.81 $34.11 83,156
2019-01-24 $35.09 $35.44 $35.04 $35.39 $33.71 92,098
2019-01-23 $35.29 $35.46 $34.85 $35.11 $33.44 144,766
2019-01-22 $35.62 $35.63 $35.08 $35.26 $33.59 69,938
2019-01-18 $35.54 $35.97 $35.47 $35.80 $34.10 95,211
2019-01-17 $34.93 $35.46 $34.93 $35.36 $33.68 221,246
2019-01-16 $34.73 $35.21 $34.73 $35.14 $33.47 120,685
2019-01-15 $34.71 $34.78 $34.43 $34.69 $33.04 74,351
2019-01-14 $34.66 $34.95 $34.59 $34.64 $33.00 49,712
2019-01-11 $34.65 $34.94 $34.61 $34.81 $33.16 53,997
2019-01-10 $34.51 $34.87 $34.35 $34.81 $33.16 89,065
2019-01-09 $34.47 $34.91 $34.30 $34.78 $33.13 153,538
2019-01-08 $34.19 $34.35 $33.88 $34.35 $32.72 91,405
2019-01-07 $33.27 $34.05 $33.27 $33.85 $32.24 70,723
2019-01-04 $32.41 $33.38 $32.41 $33.30 $31.72 104,826
2019-01-03 $32.28 $32.56 $31.87 $32.14 $30.61 43,008
2019-01-02 $31.63 $32.64 $31.63 $32.62 $31.07 65,319
2018-12-31 $32.00 $32.07 $31.48 $32.04 $30.52 181,563
2018-12-28 $31.61 $32.29 $31.50 $31.84 $30.33 271,789
2018-12-27 $31.18 $31.64 $30.60 $31.64 $30.14 220,400
2018-12-26 $30.35 $31.64 $30.08 $31.63 $30.13 247,020
2018-12-24 $30.71 $30.86 $30.28 $30.28 $28.84 226,011
2018-12-21 $31.77 $31.96 $30.94 $30.98 $29.35 315,010
2018-12-20 $31.97 $32.10 $31.30 $31.61 $29.94 143,353
2018-12-19 $32.72 $33.15 $31.91 $32.08 $30.39 207,537
2018-12-18 $33.00 $33.17 $32.65 $32.71 $30.99 63,916
2018-12-17 $33.36 $33.56 $32.52 $32.66 $30.94 209,696
2018-12-14 $33.64 $33.96 $33.30 $33.37 $31.61 107,691
2018-12-13 $34.49 $34.57 $33.80 $33.86 $32.08 64,855
2018-12-12 $34.36 $34.81 $34.35 $34.43 $32.62 47,276
2018-12-11 $34.62 $34.62 $33.80 $34.01 $32.22 66,470
2018-12-10 $34.30 $34.37 $33.74 $34.03 $32.24 63,958
2018-12-07 $34.90 $35.16 $34.13 $34.33 $32.52 133,864
2018-12-06 $34.58 $34.91 $34.17 $34.88 $33.04 287,826
2018-12-04 $36.50 $36.53 $34.91 $35.03 $33.18 73,018
2018-12-03 $36.69 $36.69 $36.13 $36.49 $34.57 122,358
2018-11-30 $36.09 $36.30 $35.91 $36.27 $34.36 143,389
2018-11-29 $36.27 $36.40 $36.00 $36.21 $34.30 561,873
2018-11-28 $35.71 $36.45 $35.33 $36.42 $34.50 88,161
2018-11-27 $35.58 $35.73 $35.44 $35.55 $33.68 44,226
2018-11-26 $35.69 $35.92 $35.50 $35.76 $33.88 40,239
2018-11-23 $35.14 $35.65 $35.14 $35.40 $33.53 12,751
2018-11-21 $35.12 $35.73 $35.12 $35.46 $33.59 41,552
2018-11-20 $35.33 $35.53 $34.89 $34.98 $33.14 76,393
2018-11-19 $36.27 $36.35 $35.66 $35.71 $33.83 27,613
2018-11-16 $36.06 $36.41 $36.03 $36.29 $34.38 51,035
2018-11-15 $35.70 $36.37 $35.61 $36.30 $34.39 37,404
2018-11-14 $36.45 $36.67 $35.78 $36.00 $34.10 28,923
2018-11-13 $36.37 $36.72 $36.15 $36.22 $34.31 197,352
2018-11-12 $36.81 $36.81 $36.25 $36.26 $34.35 51,996
2018-11-09 $37.22 $37.22 $36.56 $36.83 $34.89 131,971
2018-11-08 $37.42 $37.61 $37.31 $37.48 $35.50 51,526
2018-11-07 $37.28 $37.57 $37.03 $37.55 $35.57 55,748
2018-11-06 $36.98 $37.28 $36.98 $37.24 $35.28 139,633
2018-11-05 $37.05 $37.22 $36.67 $37.08 $35.13 56,465
2018-11-02 $36.97 $37.24 $36.70 $36.98 $35.03 78,184
2018-11-01 $36.41 $36.98 $36.37 $36.91 $34.96 50,608
2018-10-31 $36.53 $36.57 $36.21 $36.22 $34.31 86,983
2018-10-30 $35.35 $36.21 $35.35 $36.21 $34.30 41,601
2018-10-29 $35.76 $36.11 $35.08 $35.35 $33.49 59,313
2018-10-26 $35.35 $35.75 $34.77 $35.26 $33.40 142,558
2018-10-25 $35.23 $35.87 $35.17 $35.72 $33.84 70,603
2018-10-24 $36.28 $36.40 $35.04 $35.06 $33.21 97,698
2018-10-23 $36.11 $36.59 $35.74 $36.32 $34.41 68,507
2018-10-22 $36.61 $36.82 $36.51 $36.63 $34.70 89,320
2018-10-19 $36.88 $37.11 $36.35 $36.49 $34.57 45,347
2018-10-18 $37.48 $37.50 $36.80 $36.92 $34.97 43,699
2018-10-17 $37.72 $37.72 $37.26 $37.67 $35.68 49,839
2018-10-16 $37.16 $37.88 $36.95 $37.83 $35.84 74,289
2018-10-15 $36.67 $37.11 $36.66 $36.93 $34.98 40,084
2018-10-12 $37.30 $37.30 $36.42 $36.68 $34.75 85,366
2018-10-11 $37.28 $37.61 $36.82 $36.84 $34.90 77,960
2018-10-10 $38.39 $38.41 $37.48 $37.51 $35.53 65,529
2018-10-09 $38.55 $38.74 $38.41 $38.46 $36.43 42,853
2018-10-08 $38.40 $38.66 $38.28 $38.55 $36.52 209,491
2018-10-05 $39.02 $39.02 $38.23 $38.57 $36.54 99,666
2018-10-04 $39.26 $39.35 $38.82 $38.92 $36.87 106,092
2018-10-03 $39.09 $39.50 $39.05 $39.39 $37.31 103,889
2018-10-02 $39.32 $39.40 $38.90 $38.96 $36.91 68,014
2018-10-01 $39.98 $39.98 $39.27 $39.39 $37.31 89,486
2018-09-28 $39.60 $39.97 $39.60 $39.84 $37.74 36,326
2018-09-27 $39.82 $39.91 $39.72 $39.78 $37.68 28,652
2018-09-26 $40.12 $40.17 $39.75 $39.78 $37.68 69,974
2018-09-25 $40.04 $40.14 $40.00 $40.04 $37.93 64,467
2018-09-24 $40.27 $40.27 $39.86 $40.01 $37.79 46,910
2018-09-21 $40.58 $40.68 $40.27 $40.32 $38.09 37,564
2018-09-20 $40.30 $40.51 $40.27 $40.45 $38.21 87,859
2018-09-19 $40.37 $40.53 $40.10 $40.22 $37.99 54,863
2018-09-18 $40.28 $40.43 $40.21 $40.34 $38.11 29,725
2018-09-17 $40.56 $40.61 $40.18 $40.20 $37.97 57,528
2018-09-14 $40.36 $40.68 $40.33 $40.61 $38.36 29,382
2018-09-13 $40.35 $40.46 $40.20 $40.34 $38.11 30,886
2018-09-12 $40.33 $40.34 $40.00 $40.32 $38.09 63,454
2018-09-11 $40.32 $40.45 $40.15 $40.29 $38.06 32,564
2018-09-10 $40.42 $40.48 $40.25 $40.31 $38.08 47,009
2018-09-07 $40.21 $40.41 $40.02 $40.29 $38.06 55,304
2018-09-06 $40.61 $40.71 $40.26 $40.32 $38.09 47,290
2018-09-05 $40.52 $40.64 $40.20 $40.51 $38.27 25,392
2018-09-04 $40.71 $40.72 $40.31 $40.57 $38.32 36,843
2018-08-31 $40.42 $40.74 $40.42 $40.71 $38.46 32,566
2018-08-30 $40.65 $40.76 $40.44 $40.56 $38.31 33,277
2018-08-29 $40.77 $40.79 $40.50 $40.77 $38.51 31,554
2018-08-28 $40.87 $40.89 $40.57 $40.68 $38.43 48,898
2018-08-27 $40.83 $41.06 $40.70 $40.77 $38.51 33,477
2018-08-24 $40.57 $40.75 $40.57 $40.73 $38.47 18,373
2018-08-23 $40.63 $40.70 $40.42 $40.53 $38.29 34,846
2018-08-22 $40.63 $40.81 $40.56 $40.69 $38.44 59,778
2018-08-21 $40.34 $40.81 $40.33 $40.72 $38.47 32,142
2018-08-20 $40.04 $40.29 $39.97 $40.19 $37.96 43,754
2018-08-17 $39.64 $40.04 $39.61 $39.94 $37.73 46,235
2018-08-16 $39.64 $39.88 $39.62 $39.73 $37.53 27,762
2018-08-15 $39.92 $39.92 $39.30 $39.53 $37.34 121,136
2018-08-14 $39.71 $40.10 $39.71 $39.99 $37.78 48,128
2018-08-13 $39.89 $39.93 $39.54 $39.63 $37.44 38,992
2018-08-10 $39.79 $40.08 $39.71 $39.88 $37.67 62,816
2018-08-09 $39.85 $40.10 $39.80 $39.96 $37.75 51,876
2018-08-08 $39.85 $39.93 $39.56 $39.86 $37.65 72,224
2018-08-07 $39.83 $39.90 $39.73 $39.76 $37.56 45,140
2018-08-06 $39.51 $39.73 $39.39 $39.69 $37.49 47,223
2018-08-03 $39.21 $39.82 $39.21 $39.53 $37.34 39,548
2018-08-02 $39.21 $39.56 $39.12 $39.54 $37.35 102,739
2018-08-01 $39.50 $39.50 $39.07 $39.39 $37.21 38,353
2018-07-31 $39.25 $39.63 $39.15 $39.50 $37.31 46,288
2018-07-30 $39.24 $39.50 $39.10 $39.12 $36.95 27,612
2018-07-27 $39.90 $39.90 $39.20 $39.24 $37.07 58,831
2018-07-26 $39.67 $40.05 $39.67 $39.84 $37.63 76,802
2018-07-25 $39.60 $39.66 $39.37 $39.66 $37.46 66,535
2018-07-24 $40.10 $40.20 $39.43 $39.60 $37.41 63,333
2018-07-23 $39.86 $40.05 $39.72 $39.92 $37.71 59,356
2018-07-20 $39.90 $39.99 $39.76 $39.83 $37.62 44,258
2018-07-19 $39.67 $39.95 $39.51 $39.92 $37.71 58,360
2018-07-18 $39.54 $39.72 $39.36 $39.70 $37.50 67,040
2018-07-17 $39.38 $39.72 $39.38 $39.53 $37.34 49,254
2018-07-16 $39.65 $39.65 $39.23 $39.43 $37.25 34,370
2018-07-13 $39.54 $39.89 $39.50 $39.53 $37.34 46,182
2018-07-12 $39.70 $39.77 $39.41 $39.59 $37.40 90,787
2018-07-11 $39.71 $39.85 $39.57 $39.57 $37.38 55,165
2018-07-10 $40.24 $40.30 $39.74 $39.92 $37.71 71,071
2018-07-09 $40.02 $40.23 $40.00 $40.20 $37.97 75,567
2018-07-06 $39.62 $39.94 $39.56 $39.89 $37.68 93,615
2018-07-05 $39.28 $39.62 $39.14 $39.56 $37.37 68,540
2018-07-03 $39.12 $39.32 $39.12 $39.14 $36.97 23,716
2018-07-02 $38.49 $39.03 $38.43 $39.03 $36.87 57,236
2018-06-29 $38.91 $39.07 $38.67 $38.69 $36.55 99,331
2018-06-28 $38.66 $38.82 $38.47 $38.75 $36.60 219,192
2018-06-27 $39.31 $39.37 $38.70 $38.70 $36.56 47,148
2018-06-26 $39.07 $39.39 $39.01 $39.31 $37.13 177,215
2018-06-25 $39.52 $39.54 $38.81 $39.04 $36.88 71,388
2018-06-22 $39.94 $40.03 $39.55 $39.81 $37.41 45,290
2018-06-21 $40.14 $40.14 $39.66 $39.77 $37.37 70,058
2018-06-20 $40.04 $40.21 $39.85 $40.17 $37.74 115,522
2018-06-19 $39.63 $39.91 $39.33 $39.89 $37.48 87,281
2018-06-18 $39.39 $39.83 $39.27 $39.83 $37.42 73,833
2018-06-15 $39.25 $39.56 $39.15 $39.53 $37.14 103,886
2018-06-14 $39.40 $39.48 $39.21 $39.42 $37.04 60,718
2018-06-13 $39.56 $39.56 $39.30 $39.36 $36.98 50,421
2018-06-12 $39.61 $39.70 $39.40 $39.56 $37.17 134,573
2018-06-11 $39.44 $39.65 $39.44 $39.57 $37.18 70,364
2018-06-08 $39.12 $39.37 $39.12 $39.30 $36.93 43,788
2018-06-07 $39.32 $39.40 $39.07 $39.20 $36.83 32,376
2018-06-06 $38.98 $39.28 $38.97 $39.21 $36.84 44,949
2018-06-05 $38.70 $39.00 $38.60 $39.00 $36.64 57,143
2018-06-04 $38.53 $38.69 $38.41 $38.69 $36.35 65,838
2018-06-01 $38.23 $38.46 $38.16 $38.38 $36.06 39,576
2018-05-31 $38.40 $38.49 $37.97 $38.09 $35.79 35,852
2018-05-30 $38.01 $38.51 $38.01 $38.42 $36.10 48,972
2018-05-29 $37.72 $37.92 $37.43 $37.83 $35.55 56,963
2018-05-25 $37.81 $37.99 $37.70 $37.90 $35.61 200,898
2018-05-24 $37.81 $37.99 $37.60 $37.91 $35.62 55,807
2018-05-23 $37.78 $37.97 $37.68 $37.86 $35.57 38,034
2018-05-22 $38.20 $38.27 $37.88 $37.93 $35.64 43,069
2018-05-21 $37.92 $38.15 $37.90 $38.13 $35.83 133,162
2018-05-18 $37.86 $37.88 $37.75 $37.78 $35.50 44,240
2018-05-17 $37.49 $37.86 $37.49 $37.78 $35.50 47,387
2018-05-16 $37.16 $37.63 $37.16 $37.49 $35.23 68,990
2018-05-15 $36.94 $37.14 $36.85 $37.08 $34.84 27,273
2018-05-14 $37.28 $37.33 $36.95 $37.03 $34.79 21,133
2018-05-11 $37.16 $37.31 $37.05 $37.12 $34.88 70,589
2018-05-10 $36.97 $37.19 $36.87 $37.12 $34.88 24,781
2018-05-09 $36.76 $36.97 $36.60 $36.91 $34.68 35,956
2018-05-08 $36.41 $36.68 $36.38 $36.68 $34.46 25,069
2018-05-07 $36.39 $36.63 $36.34 $36.47 $34.27 31,042
2018-05-04 $35.74 $36.49 $35.53 $36.30 $34.11 38,151
2018-05-03 $36.02 $36.11 $35.53 $35.83 $33.67 26,731
2018-05-02 $35.99 $36.33 $35.90 $36.14 $33.96 105,228
2018-05-01 $36.06 $36.06 $35.59 $35.95 $33.78 51,410
2018-04-30 $36.48 $36.48 $36.06 $36.07 $33.89 23,564
2018-04-27 $36.54 $36.63 $36.29 $36.40 $34.20 91,803
2018-04-26 $36.48 $36.64 $36.36 $36.53 $34.32 38,145
2018-04-25 $36.47 $36.59 $36.22 $36.45 $34.25 43,349
2018-04-24 $36.66 $36.83 $36.23 $36.46 $34.26 60,221
2018-04-23 $36.69 $36.78 $36.48 $36.59 $34.38 27,061
2018-04-20 $36.69 $36.83 $36.55 $36.66 $34.45 76,922
2018-04-19 $36.91 $37.04 $36.66 $36.84 $34.62 59,141
2018-04-18 $36.86 $37.17 $36.86 $36.97 $34.74 34,963
2018-04-17 $36.71 $36.96 $36.69 $36.84 $34.62 30,673
2018-04-16 $36.30 $36.64 $36.29 $36.48 $34.28 29,719
2018-04-13 $36.47 $36.47 $36.10 $36.23 $34.04 39,721
2018-04-12 $36.31 $36.45 $36.16 $36.25 $34.06 124,186
2018-04-11 $35.97 $36.25 $35.97 $36.18 $34.00 50,157
2018-04-10 $35.87 $36.30 $35.87 $36.07 $33.89 84,874
2018-04-09 $35.75 $35.97 $35.50 $35.50 $33.36 45,130
2018-04-06 $36.00 $36.23 $35.37 $35.64 $33.49 31,561
2018-04-05 $36.15 $36.31 $36.01 $36.25 $34.06 42,632
2018-04-04 $35.06 $35.94 $35.06 $35.93 $33.76 45,078
2018-04-03 $35.20 $35.48 $35.07 $35.47 $33.33 19,869
2018-04-02 $35.67 $35.78 $34.70 $34.99 $32.88 71,075
2018-03-29 $35.58 $35.94 $35.54 $35.73 $33.57 33,897
2018-03-28 $35.37 $35.59 $35.27 $35.37 $33.23 32,369
2018-03-27 $35.88 $35.96 $35.24 $35.38 $33.24 22,934
2018-03-26 $35.60 $35.89 $35.28 $35.89 $33.72 55,331
2018-03-23 $35.96 $36.08 $35.19 $35.26 $33.13 31,800
2018-03-22 $36.46 $36.69 $35.95 $35.99 $33.82 39,613
2018-03-21 $36.47 $37.00 $36.45 $36.70 $34.48 37,354
2018-03-20 $36.62 $36.69 $36.35 $36.50 $34.30 30,984
2018-03-19 $36.85 $36.85 $36.23 $36.66 $34.36 43,853
2018-03-16 $36.69 $37.05 $36.61 $36.99 $34.67 425,564
2018-03-15 $36.87 $36.87 $36.56 $36.61 $34.31 30,870
2018-03-14 $37.18 $37.18 $36.81 $36.82 $34.51 79,395
2018-03-13 $37.34 $37.37 $37.00 $37.11 $34.78 43,865
2018-03-12 $37.12 $37.33 $37.05 $37.15 $34.82 29,556
2018-03-09 $36.68 $37.06 $36.59 $37.06 $34.74 29,118
2018-03-08 $36.62 $36.71 $36.26 $36.47 $34.18 35,064
2018-03-07 $36.12 $36.63 $36.12 $36.61 $34.31 30,390
2018-03-06 $36.02 $36.39 $35.77 $36.36 $34.08 144,093
2018-03-05 $35.50 $36.00 $35.42 $35.93 $33.68 28,774
2018-03-02 $34.84 $35.71 $34.72 $35.63 $33.40 221,222
2018-03-01 $35.15 $35.52 $34.86 $35.21 $33.00 32,581
2018-02-28 $35.95 $36.04 $35.23 $35.27 $33.06 38,205
2018-02-27 $36.46 $36.64 $35.84 $35.89 $33.64 34,708
2018-02-26 $36.40 $36.52 $36.07 $36.47 $34.18 61,991
2018-02-23 $35.98 $36.23 $35.92 $36.23 $33.96 32,312
2018-02-22 $36.16 $36.27 $35.83 $35.84 $33.59 37,875
2018-02-21 $35.92 $36.49 $35.92 $35.98 $33.72 81,429
2018-02-20 $36.00 $36.21 $35.67 $35.77 $33.53 42,442
2018-02-16 $35.92 $36.45 $35.92 $36.15 $33.88 36,593
2018-02-15 $36.00 $36.11 $35.64 $36.10 $33.84 107,575
2018-02-14 $34.99 $35.79 $34.85 $35.73 $33.49 95,606
2018-02-13 $34.90 $35.16 $34.87 $35.06 $32.86 35,822
2018-02-12 $34.80 $35.23 $34.47 $34.98 $32.79 56,594
2018-02-09 $34.76 $35.01 $33.90 $34.95 $32.76 62,824
2018-02-08 $35.46 $35.46 $34.57 $34.57 $32.40 66,467
2018-02-07 $35.26 $35.59 $35.17 $35.43 $33.21 53,429
2018-02-06 $34.34 $35.48 $34.03 $35.29 $33.08 141,465
2018-02-05 $35.95 $36.19 $34.78 $34.78 $32.60 91,573
2018-02-02 $36.74 $36.80 $36.15 $36.21 $33.94 100,408
2018-02-01 $36.79 $37.02 $36.69 $36.95 $34.63 21,440
2018-01-31 $37.32 $37.50 $36.84 $37.01 $34.69 26,604
2018-01-30 $37.27 $37.48 $37.00 $37.11 $34.78 71,100
2018-01-29 $37.74 $37.80 $37.55 $37.62 $35.26 56,963
2018-01-26 $37.74 $37.77 $37.54 $37.74 $35.37 36,321
2018-01-25 $37.76 $37.84 $37.41 $37.59 $35.23 83,334
2018-01-24 $37.95 $38.02 $37.56 $37.68 $35.32 38,396
2018-01-23 $37.78 $37.94 $37.65 $37.81 $35.44 76,811
2018-01-22 $37.75 $37.86 $37.61 $37.86 $35.49 44,853
2018-01-19 $37.28 $37.83 $37.26 $37.83 $35.46 59,144
2018-01-18 $37.54 $37.54 $37.22 $37.29 $34.95 47,563
2018-01-17 $37.31 $37.64 $37.24 $37.56 $35.21 40,556
2018-01-16 $37.87 $37.99 $37.07 $37.19 $34.86 82,807
2018-01-12 $37.65 $37.88 $37.53 $37.66 $35.30 69,198
2018-01-11 $36.79 $37.63 $36.79 $37.55 $35.20 70,257
2018-01-10 $36.59 $36.93 $36.51 $36.70 $34.40 41,565
2018-01-09 $36.94 $36.94 $36.71 $36.78 $34.47 44,483
2018-01-08 $36.70 $36.92 $36.57 $36.91 $34.60 156,672
2018-01-05 $36.78 $36.80 $36.50 $36.71 $34.41 70,924
2018-01-04 $36.62 $36.75 $36.43 $36.57 $34.28 52,354
2018-01-03 $36.55 $36.69 $36.34 $36.50 $34.21 37,890
2018-01-02 $36.26 $36.66 $36.26 $36.58 $34.29 81,287
2017-12-29 $36.63 $36.63 $36.20 $36.22 $33.95 38,415
2017-12-28 $36.40 $36.58 $36.28 $36.51 $34.22 40,888
2017-12-27 $36.48 $36.68 $36.31 $36.41 $34.13 54,408
2017-12-26 $36.32 $36.62 $36.32 $36.57 $34.28 18,997
2017-12-22 $36.60 $36.69 $36.51 $36.55 $34.16 35,942
2017-12-21 $36.55 $36.86 $36.55 $36.73 $34.33 48,724
2017-12-20 $36.63 $36.76 $36.36 $36.51 $34.13 46,152
2017-12-19 $36.67 $36.78 $36.31 $36.35 $33.98 58,508
2017-12-18 $36.40 $36.81 $36.40 $36.57 $34.18 34,920
2017-12-15 $35.79 $36.29 $35.51 $35.96 $33.61 46,154
2017-12-14 $35.92 $35.97 $35.40 $35.40 $33.09 42,994
2017-12-13 $35.71 $36.19 $35.71 $35.91 $33.57 21,348
2017-12-12 $36.15 $36.15 $35.76 $35.85 $33.51 26,536
2017-12-11 $36.10 $36.10 $35.79 $35.93 $33.58 21,359
2017-12-08 $36.07 $36.33 $35.97 $35.97 $33.62 34,522
2017-12-07 $35.99 $36.22 $35.95 $36.07 $33.72 26,432
2017-12-06 $36.07 $36.24 $35.95 $35.96 $33.61 19,010
2017-12-05 $36.36 $36.49 $36.20 $36.21 $33.85 43,068
2017-12-04 $36.78 $36.93 $36.33 $36.34 $33.97 63,551
2017-12-01 $36.71 $36.71 $35.41 $36.37 $34.00 38,886
2017-11-30 $36.95 $36.95 $36.57 $36.71 $34.31 84,664
2017-11-29 $36.47 $36.83 $36.47 $36.71 $34.31 34,338
2017-11-28 $35.67 $36.37 $35.67 $36.28 $33.91 33,958
2017-11-27 $35.72 $35.84 $35.66 $35.66 $33.33 16,183
2017-11-24 $35.85 $35.85 $35.59 $35.74 $33.41 10,378
2017-11-22 $35.94 $35.96 $35.75 $35.75 $33.42 23,083
2017-11-21 $35.62 $35.87 $35.53 $35.78 $33.44 51,404
2017-11-20 $35.12 $35.50 $35.12 $35.49 $33.17 44,956
2017-11-17 $34.70 $35.22 $34.70 $35.16 $32.86 28,228
2017-11-16 $34.61 $35.07 $34.61 $34.93 $32.64 32,408
2017-11-15 $34.32 $34.63 $34.32 $34.49 $32.24 27,097
2017-11-14 $34.43 $34.69 $34.43 $34.69 $32.43 12,404
2017-11-13 $34.39 $34.66 $34.33 $34.56 $32.30 44,124
2017-11-10 $34.54 $34.75 $34.54 $34.57 $32.31 31,596
2017-11-09 $34.40 $34.75 $34.30 $34.46 $32.21 45,194
2017-11-08 $34.55 $34.74 $34.28 $34.72 $32.45 30,359
2017-11-07 $35.18 $35.18 $34.54 $34.67 $32.41 18,215
2017-11-06 $35.34 $35.35 $35.12 $35.22 $32.92 43,454
2017-11-03 $35.40 $35.47 $35.25 $35.25 $32.95 10,211
2017-11-02 $35.10 $35.43 $35.08 $35.38 $33.07 35,560
2017-11-01 $35.57 $35.62 $34.99 $35.21 $32.91 47,808
2017-10-31 $35.18 $35.53 $35.18 $35.42 $33.11 57,824
2017-10-30 $35.46 $35.46 $34.91 $35.04 $32.75 22,863
2017-10-27 $35.36 $35.62 $35.30 $35.59 $33.27 27,549
2017-10-26 $35.39 $35.51 $35.30 $35.42 $33.11 42,309
2017-10-25 $35.31 $35.31 $34.93 $35.27 $32.97 19,387
2017-10-24 $35.34 $35.54 $35.34 $35.42 $33.11 28,185
2017-10-23 $35.60 $35.60 $35.30 $35.36 $33.05 48,280
2017-10-20 $35.60 $35.61 $35.46 $35.56 $33.24 121,466
2017-10-19 $35.23 $35.33 $35.04 $35.32 $33.01 24,239
2017-10-18 $35.14 $35.46 $35.14 $35.35 $33.04 135,205
2017-10-17 $35.30 $35.41 $35.08 $35.23 $32.93 46,125
2017-10-16 $35.25 $35.54 $35.19 $35.24 $32.94 195,614
2017-10-13 $35.47 $35.47 $35.26 $35.30 $33.00 26,226
2017-10-12 $35.34 $35.45 $35.19 $35.37 $33.06 12,833
2017-10-11 $35.45 $35.51 $35.38 $35.45 $33.14 23,944
2017-10-10 $35.37 $35.45 $35.33 $35.45 $33.14 15,720
2017-10-09 $35.45 $35.49 $35.21 $35.22 $32.92 20,090
2017-10-06 $35.56 $35.62 $35.43 $35.51 $33.19 20,307
2017-10-05 $35.64 $35.64 $35.44 $35.58 $33.26 33,845
2017-10-04 $35.53 $35.64 $35.33 $35.40 $33.09 36,720
2017-10-03 $35.55 $35.59 $35.33 $35.58 $33.26 152,171
2017-10-02 $35.05 $35.47 $34.99 $35.47 $33.15 65,562
2017-09-29 $34.97 $35.07 $34.90 $34.97 $32.69 48,705
2017-09-28 $34.82 $34.93 $34.66 $34.92 $32.64 33,972
2017-09-27 $34.35 $34.87 $34.20 $34.82 $32.55 29,455
2017-09-26 $33.79 $34.21 $33.79 $34.13 $31.90 67,006
2017-09-25 $33.76 $33.98 $33.64 $33.95 $31.66 53,821
2017-09-22 $33.55 $33.89 $33.55 $33.83 $31.55 27,475
2017-09-21 $33.64 $33.65 $33.45 $33.48 $31.22 25,016
2017-09-20 $33.46 $33.64 $33.39 $33.55 $31.29 17,034
2017-09-19 $33.36 $33.46 $33.27 $33.34 $31.09 20,577
2017-09-18 $33.05 $33.42 $33.05 $33.37 $31.12 19,687
2017-09-15 $32.70 $33.00 $32.70 $33.00 $30.77 26,279
2017-09-14 $32.95 $32.95 $32.78 $32.80 $30.59 27,463
2017-09-13 $32.86 $32.96 $32.82 $32.94 $30.72 16,166
2017-09-12 $32.70 $32.80 $32.60 $32.80 $30.59 40,620
2017-09-11 $32.22 $32.55 $32.22 $32.52 $30.33 21,131
2017-09-08 $31.96 $32.22 $31.96 $32.06 $29.90 11,645
2017-09-07 $32.17 $32.17 $31.97 $31.97 $29.81 13,556
2017-09-06 $32.16 $32.31 $32.00 $32.10 $29.93 64,429
2017-09-05 $32.42 $32.43 $31.93 $32.04 $29.88 54,244
2017-09-01 $32.33 $32.44 $32.29 $32.43 $30.24 4,841
2017-08-31 $32.01 $32.32 $32.01 $32.25 $30.07 24,525
2017-08-30 $31.80 $31.97 $31.61 $31.88 $29.73 17,213
2017-08-29 $31.50 $31.74 $31.50 $31.68 $29.54 29,874
2017-08-28 $31.87 $31.87 $31.59 $31.70 $29.56 9,613
2017-08-25 $31.62 $31.79 $31.56 $31.66 $29.52 15,589
2017-08-24 $31.52 $31.69 $31.46 $31.48 $29.36 21,976
2017-08-23 $31.37 $31.62 $31.37 $31.45 $29.33 26,196
2017-08-22 $31.46 $31.66 $31.46 $31.65 $29.51 12,080
2017-08-21 $31.38 $31.47 $31.25 $31.36 $29.24 31,796
2017-08-18 $31.25 $31.49 $31.16 $31.34 $29.23 60,596
2017-08-17 $31.85 $31.99 $31.40 $31.47 $29.35 60,849
2017-08-16 $32.03 $32.20 $31.93 $31.96 $29.80 15,582
2017-08-15 $32.38 $32.38 $31.93 $31.99 $29.83 96,406
2017-08-14 $32.10 $32.36 $32.10 $32.30 $30.12 25,601
2017-08-11 $31.84 $31.90 $31.75 $31.84 $29.69 18,479
2017-08-10 $32.24 $32.24 $31.85 $31.85 $29.70 55,408
2017-08-09 $32.61 $32.61 $32.19 $32.38 $30.20 38,538
2017-08-08 $32.65 $33.11 $32.61 $32.77 $30.56 38,390
2017-08-07 $32.70 $32.87 $32.62 $32.72 $30.51 51,432
2017-08-04 $32.60 $32.74 $32.55 $32.74 $30.53 15,886
2017-08-03 $32.61 $32.72 $32.34 $32.39 $30.20 28,030
2017-08-02 $33.09 $33.09 $32.54 $32.66 $30.46 52,743
2017-08-01 $32.96 $33.07 $32.80 $33.04 $30.81 39,302
2017-07-31 $32.96 $32.99 $32.75 $32.84 $30.62 29,758
2017-07-28 $33.13 $33.13 $32.87 $32.99 $30.76 10,947
2017-07-27 $33.30 $33.45 $33.01 $33.14 $30.90 45,359
2017-07-26 $33.50 $33.50 $33.21 $33.23 $30.99 18,618
2017-07-25 $33.31 $33.56 $33.26 $33.51 $31.25 75,400
2017-07-24 $33.14 $33.15 $32.96 $33.14 $30.90 29,175
2017-07-21 $33.41 $33.41 $33.05 $33.09 $30.86 20,958
2017-07-20 $33.32 $33.38 $33.22 $33.27 $31.03 20,976
2017-07-19 $33.02 $33.36 $33.02 $33.35 $31.10 40,209
2017-07-18 $33.05 $33.06 $32.80 $33.04 $30.81 133,932
2017-07-17 $33.00 $33.21 $32.97 $33.10 $30.87 24,534
2017-07-14 $32.98 $33.13 $32.93 $33.06 $30.83 29,451
2017-07-13 $32.97 $33.03 $32.79 $33.03 $30.80 11,094
2017-07-12 $33.02 $33.22 $32.83 $32.96 $30.74 28,888
2017-07-11 $32.68 $32.76 $32.51 $32.74 $30.53 24,611
2017-07-10 $32.84 $32.86 $32.56 $32.73 $30.52 23,061
2017-07-07 $32.61 $32.93 $32.47 $32.90 $30.68 23,050
2017-07-06 $32.88 $32.88 $32.43 $32.54 $30.34 17,400
2017-07-05 $33.15 $33.20 $32.77 $32.97 $30.75 22,003
2017-07-03 $33.04 $33.27 $33.04 $33.22 $30.98 16,517
2017-06-30 $33.03 $33.04 $32.83 $32.84 $30.62 21,244
2017-06-29 $33.08 $33.16 $32.61 $32.99 $30.76 20,779
2017-06-28 $32.74 $33.14 $32.74 $33.01 $30.78 16,088
2017-06-27 $32.76 $32.91 $32.48 $32.54 $30.34 16,767
2017-06-26 $32.58 $32.84 $32.51 $32.67 $30.47 49,429
2017-06-23 $32.47 $32.64 $32.33 $32.53 $30.27 26,322
2017-06-22 $32.22 $32.50 $32.14 $32.36 $30.11 31,351
2017-06-21 $32.39 $32.61 $32.24 $32.25 $30.01 30,602
2017-06-20 $32.68 $32.68 $32.41 $32.42 $30.17 28,551
2017-06-19 $32.70 $32.95 $32.70 $32.76 $30.48 13,871
2017-06-16 $32.69 $32.69 $32.44 $32.61 $30.34 29,275
2017-06-15 $32.74 $33.02 $32.71 $32.89 $30.61 23,246
2017-06-14 $33.24 $33.24 $32.90 $32.99 $30.70 42,741
2017-06-13 $33.22 $33.30 $33.08 $33.19 $30.88 33,732
2017-06-12 $33.11 $33.37 $32.97 $33.00 $30.71 21,803
2017-06-09 $32.83 $33.31 $32.75 $33.06 $30.76 17,938
2017-06-08 $32.17 $32.94 $32.17 $32.78 $30.50 72,579
2017-06-07 $32.26 $32.46 $32.13 $32.25 $30.01 66,542
2017-06-06 $32.13 $32.34 $32.00 $32.19 $29.95 257,872
2017-06-05 $32.54 $32.54 $32.26 $32.30 $30.06 25,245
2017-06-02 $32.43 $32.88 $32.39 $32.66 $30.39 29,773
2017-06-01 $31.81 $32.43 $31.81 $32.43 $30.18 24,166
2017-05-31 $31.93 $31.93 $31.44 $31.76 $29.55 18,063
2017-05-30 $31.97 $32.02 $31.76 $31.76 $29.55 27,414
2017-05-26 $31.96 $32.01 $31.78 $31.98 $29.76 29,717
2017-05-25 $32.07 $32.17 $31.77 $31.91 $29.69 28,795
2017-05-24 $32.06 $32.14 $31.76 $32.02 $29.80 29,543
2017-05-23 $32.07 $32.14 $31.74 $31.94 $29.72 71,706
2017-05-22 $31.70 $31.96 $31.70 $31.96 $29.74 20,734
2017-05-19 $31.65 $31.93 $31.65 $31.71 $29.51 12,017
2017-05-18 $31.50 $31.73 $31.47 $31.57 $29.38 50,959
2017-05-17 $32.11 $32.11 $31.52 $31.52 $29.33 67,851
2017-05-16 $32.46 $32.46 $32.11 $32.31 $30.07 19,851
2017-05-15 $32.43 $32.61 $32.35 $32.50 $30.24 33,045
2017-05-12 $32.49 $32.49 $32.16 $32.23 $29.99 23,787
2017-05-11 $32.60 $32.66 $32.21 $32.54 $30.28 39,874
2017-05-10 $32.60 $32.85 $32.50 $32.72 $30.45 116,475
2017-05-09 $32.69 $32.81 $32.55 $32.73 $30.46 201,413
2017-05-08 $32.60 $32.68 $32.43 $32.47 $30.21 13,613
2017-05-05 $32.58 $32.70 $32.34 $32.60 $30.34 26,878
2017-05-04 $32.75 $32.75 $32.37 $32.54 $30.28 10,822
2017-05-03 $32.65 $32.65 $32.42 $32.58 $30.32 12,115
2017-05-02 $32.87 $33.10 $32.64 $32.69 $30.42 26,735
2017-05-01 $32.79 $33.05 $32.76 $32.81 $30.53 17,288
2017-04-28 $32.97 $33.09 $32.73 $32.81 $30.53 12,811
2017-04-27 $33.24 $33.56 $33.09 $33.13 $30.83 25,677
2017-04-26 $32.86 $33.44 $32.86 $33.27 $30.96 35,515
2017-04-25 $32.92 $33.09 $32.82 $32.93 $30.64 40,097
2017-04-24 $32.58 $32.75 $32.51 $32.66 $30.39 41,431
2017-04-21 $32.15 $32.28 $32.04 $32.21 $29.97 28,631
2017-04-20 $31.90 $32.30 $31.90 $32.19 $29.95 116,818
2017-04-19 $31.68 $31.94 $31.62 $31.75 $29.54 27,315
2017-04-18 $31.38 $31.63 $31.30 $31.51 $29.32 19,933
2017-04-17 $31.25 $31.55 $31.18 $31.53 $29.34 46,559
2017-04-13 $31.52 $31.56 $31.15 $31.17 $29.00 21,234
2017-04-12 $31.90 $31.96 $31.48 $31.56 $29.37 48,929
2017-04-11 $31.52 $32.04 $31.52 $32.01 $29.79 34,528
2017-04-10 $31.53 $31.96 $31.50 $31.63 $29.43 36,765
2017-04-07 $31.51 $31.72 $31.51 $31.65 $29.45 36,242
2017-04-06 $31.36 $31.62 $31.25 $31.60 $29.40 26,343
2017-04-05 $31.72 $31.95 $31.23 $31.26 $29.09 64,773
2017-04-04 $31.60 $31.83 $31.46 $31.61 $29.41 50,926
2017-04-03 $32.16 $32.17 $31.59 $31.70 $29.50 74,257
2017-03-31 $32.11 $32.30 $32.00 $32.21 $29.97 35,822
2017-03-30 $31.78 $32.09 $31.78 $32.09 $29.86 44,104
2017-03-29 $31.53 $31.85 $31.53 $31.78 $29.57 40,581
2017-03-28 $31.29 $31.68 $31.26 $31.62 $29.42 27,534
2017-03-27 $31.05 $31.53 $30.95 $31.37 $29.19 200,969
2017-03-24 $31.48 $31.63 $31.29 $31.38 $29.12 35,335
2017-03-23 $31.13 $31.61 $31.13 $31.44 $29.18 23,947
2017-03-22 $31.27 $31.35 $30.85 $31.12 $28.88 32,021
2017-03-21 $32.17 $32.22 $31.23 $31.23 $28.98 37,056
2017-03-20 $32.47 $32.47 $32.01 $32.07 $29.76 24,802
2017-03-17 $32.16 $32.34 $32.11 $32.33 $30.00 89,604
2017-03-16 $32.20 $32.32 $32.07 $32.27 $29.95 95,316
2017-03-15 $31.71 $32.19 $31.60 $32.11 $29.80 32,612
2017-03-14 $31.55 $31.70 $31.41 $31.67 $29.39 35,495
2017-03-13 $31.62 $31.85 $31.56 $31.74 $29.46 33,248
2017-03-10 $31.78 $31.79 $31.50 $31.76 $29.47 31,728
2017-03-09 $31.69 $31.90 $31.50 $31.58 $29.31 232,658
2017-03-08 $32.00 $32.05 $31.81 $31.83 $29.54 22,130
2017-03-07 $32.00 $32.14 $31.85 $31.85 $29.56 39,720
2017-03-06 $32.35 $32.35 $32.01 $32.03 $29.72 72,602
2017-03-03 $32.49 $32.60 $32.25 $32.44 $30.10 89,434
2017-03-02 $32.91 $32.91 $32.49 $32.55 $30.21 71,778
2017-03-01 $32.62 $32.94 $32.62 $32.70 $30.35 33,104
2017-02-28 $32.78 $32.78 $32.25 $32.32 $29.99 83,056
2017-02-27 $32.62 $32.88 $32.62 $32.86 $30.49 44,320
2017-02-24 $32.36 $32.69 $32.30 $32.60 $30.25 61,007
2017-02-23 $33.00 $33.00 $32.40 $32.59 $30.24 151,385
2017-02-22 $32.83 $32.85 $32.68 $32.79 $30.43 26,970
2017-02-21 $32.65 $32.92 $32.60 $32.84 $30.48 51,782
2017-02-17 $32.43 $32.67 $32.43 $32.56 $30.22 65,661
2017-02-16 $32.72 $32.72 $32.45 $32.63 $30.28 24,673
2017-02-15 $32.47 $32.75 $32.46 $32.75 $30.39 89,586
2017-02-14 $32.49 $32.66 $32.28 $32.58 $30.23 40,182
2017-02-13 $32.71 $32.71 $32.40 $32.48 $30.14 80,652
2017-02-10 $32.31 $32.54 $32.22 $32.47 $30.13 71,249
2017-02-09 $31.79 $32.26 $31.79 $32.12 $29.81 47,353
2017-02-08 $31.81 $31.82 $31.50 $31.74 $29.46 68,554
2017-02-07 $32.12 $32.25 $31.78 $31.84 $29.55 42,255
2017-02-06 $32.41 $32.41 $31.92 $32.11 $29.80 331
2017-02-03 $96.30 $97.00 $96.25 $96.97 $30.00 119,703
2017-02-02 $95.84 $96.34 $95.33 $95.71 $29.61 61,410
2017-02-01 $96.97 $97.27 $96.00 $96.24 $29.77 53,451
2017-01-31 $95.50 $96.22 $95.00 $96.11 $29.73 48,306
2017-01-30 $96.21 $96.21 $95.04 $95.71 $29.61 33,018
2017-01-27 $97.75 $97.75 $96.79 $97.00 $30.01 55,344
2017-01-26 $98.32 $98.33 $97.63 $97.74 $30.23 52,863
2017-01-25 $97.95 $98.48 $97.95 $98.41 $30.44 109,974
2017-01-24 $96.08 $97.54 $95.99 $97.27 $30.09 108,786
2017-01-23 $96.03 $96.25 $95.35 $95.84 $29.65 309,756
2017-01-20 $96.09 $96.50 $95.89 $96.21 $29.76 53,919
2017-01-19 $96.77 $96.97 $95.48 $95.99 $29.69 73,332
2017-01-18 $97.29 $97.29 $96.41 $96.96 $29.99 53,325
2017-01-17 $97.22 $97.22 $96.50 $96.54 $29.86 53,163
2017-01-13 $96.97 $98.00 $96.97 $97.74 $30.23 40,434
2017-01-12 $98.00 $98.00 $95.85 $96.91 $29.98 60,588
2017-01-11 $97.74 $98.07 $97.17 $97.94 $30.30 61,059
2017-01-10 $96.59 $97.86 $96.59 $97.84 $30.27 79,953
2017-01-09 $97.43 $97.43 $96.57 $96.73 $29.92 73,338
2017-01-06 $98.27 $98.27 $97.53 $97.64 $30.20 55,974
2017-01-05 $99.47 $99.47 $97.72 $98.20 $30.38 76,629
2017-01-04 $98.30 $99.83 $98.30 $99.59 $30.81 90,921
2017-01-03 $98.34 $98.77 $97.45 $98.10 $30.35 85,635
2016-12-30 $98.15 $98.15 $97.05 $97.63 $30.20 50,292
2016-12-29 $98.22 $98.38 $97.40 $97.91 $30.29 47,679
2016-12-28 $98.61 $98.61 $97.46 $97.65 $30.21 91,119
2016-12-27 $98.08 $99.19 $98.08 $98.67 $30.52 27,804
2016-12-23 $97.83 $98.21 $97.68 $98.04 $30.33 21,642
2016-12-22 $99.51 $99.51 $97.84 $98.21 $30.30 132,729
2016-12-21 $99.67 $99.67 $99.10 $99.30 $30.63 54,861
2016-12-20 $98.70 $99.62 $98.70 $99.50 $30.70 74,190
2016-12-19 $98.48 $98.82 $97.90 $98.43 $30.37 57,726
2016-12-16 $98.21 $99.28 $97.69 $97.69 $30.14 40,596
2016-12-15 $97.42 $98.78 $97.42 $98.21 $30.30 51,456
2016-12-14 $97.94 $98.30 $96.96 $97.34 $30.03 36,039
2016-12-13 $99.02 $99.28 $97.93 $98.40 $30.36 155,001
2016-12-12 $99.99 $100.17 $98.18 $98.28 $30.32 24,786
2016-12-09 $99.96 $99.96 $99.09 $99.31 $30.64 52,311
2016-12-08 $97.70 $99.08 $97.50 $99.08 $30.57 37,596
2016-12-07 $96.11 $97.52 $96.11 $97.35 $30.03 63,288
2016-12-06 $95.12 $96.61 $94.92 $96.48 $29.76 42,240
2016-12-05 $93.97 $95.33 $93.97 $95.26 $29.39 44,691
2016-12-02 $93.27 $93.89 $93.27 $93.31 $28.79 38,889
2016-12-01 $93.87 $94.37 $93.03 $93.45 $28.83 47,079
2016-11-30 $93.69 $94.02 $93.07 $93.36 $28.80 66,849
2016-11-29 $92.99 $93.54 $92.90 $93.06 $28.71 71,871
2016-11-28 $94.38 $94.38 $93.00 $93.21 $28.76 91,497
2016-11-25 $94.30 $94.37 $94.01 $94.36 $29.11 39,129
2016-11-23 $93.22 $94.17 $93.18 $93.98 $28.99 42,822
2016-11-22 $93.05 $93.54 $92.65 $93.54 $28.86 57,978
2016-11-21 $92.20 $92.46 $91.82 $92.31 $28.48 29,640
2016-11-18 $91.29 $91.85 $91.29 $91.75 $28.30 25,614
2016-11-17 $90.71 $91.66 $90.71 $91.21 $28.14 29,292
2016-11-16 $90.10 $90.81 $90.10 $90.74 $27.99 32,160
2016-11-15 $90.83 $90.86 $89.95 $90.56 $27.94 35,322
2016-11-14 $89.91 $90.95 $89.91 $90.29 $27.85 38,970
2016-11-11 $87.05 $89.09 $87.05 $89.09 $27.48 64,038
2016-11-10 $85.84 $87.37 $85.83 $87.00 $26.84 100,539
2016-11-09 $81.61 $85.02 $81.61 $84.90 $26.19 83,637
2016-11-08 $81.87 $82.47 $81.87 $82.04 $25.31 25,608
2016-11-07 $80.96 $82.01 $80.96 $81.80 $25.24 36,840
2016-11-04 $79.72 $80.92 $79.72 $79.97 $24.67 37,599
2016-11-03 $80.24 $80.55 $79.74 $79.74 $24.60 48,111
2016-11-02 $80.35 $80.48 $79.85 $79.94 $24.66 33,069
2016-11-01 $82.32 $82.32 $80.33 $80.72 $24.90 70,170
2016-10-31 $81.70 $81.75 $81.22 $81.74 $25.22 21,741
2016-10-28 $81.79 $82.36 $81.60 $81.76 $25.22 13,047
2016-10-27 $82.71 $82.71 $82.01 $82.01 $25.30 15,183
2016-10-26 $82.68 $83.39 $82.62 $82.62 $25.49 25,617
2016-10-25 $83.73 $83.73 $83.05 $83.26 $25.69 35,007
2016-10-24 $83.87 $84.26 $83.58 $83.95 $25.90 13,443
2016-10-21 $82.93 $83.62 $82.93 $83.37 $25.72 33,738
2016-10-20 $83.67 $83.87 $83.20 $83.68 $25.81 46,416
2016-10-19 $83.46 $84.26 $83.12 $84.09 $25.94 24,579
2016-10-18 $83.55 $83.72 $83.23 $83.24 $25.68 34,734
2016-10-17 $83.33 $83.40 $83.01 $83.08 $25.63 26,739
2016-10-14 $83.43 $83.72 $83.33 $83.38 $25.72 14,379
2016-10-13 $83.49 $83.81 $83.33 $83.33 $25.71 35,079
2016-10-12 $84.06 $84.67 $84.06 $84.39 $26.03 17,931
2016-10-11 $85.19 $85.19 $83.78 $84.13 $25.95 67,911
2016-10-10 $85.53 $85.56 $85.31 $85.36 $26.33 16,749
2016-10-07 $85.25 $85.25 $84.18 $84.49 $26.07 40,008
2016-10-06 $85.25 $85.25 $84.54 $85.22 $26.29 11,646
2016-10-05 $84.64 $85.73 $84.64 $85.24 $26.30 16,167
2016-10-04 $84.74 $85.02 $84.24 $84.39 $26.03 52,884
2016-10-03 $84.83 $84.83 $84.32 $84.69 $26.13 61,089
2016-09-30 $84.32 $85.35 $84.16 $84.94 $26.20 55,536
2016-09-29 $84.74 $84.93 $83.90 $83.90 $25.88 26,613
2016-09-28 $83.98 $84.71 $83.59 $84.71 $26.13 7,575
2016-09-27 $83.35 $83.79 $83.33 $83.75 $25.84 22,755
2016-09-26 $83.78 $84.13 $83.49 $83.49 $25.76 24,069
2016-09-23 $84.98 $85.27 $84.79 $84.86 $26.09 6,546
2016-09-22 $84.88 $85.25 $84.82 $85.25 $26.21 15,978
2016-09-21 $82.88 $83.94 $82.88 $83.94 $25.81 19,905
2016-09-20 $83.47 $83.47 $82.77 $83.06 $25.53 56,409
2016-09-19 $83.26 $83.67 $82.83 $82.93 $25.50 48,192
2016-09-16 $82.31 $82.94 $82.26 $82.73 $25.43 51,510
2016-09-15 $82.63 $83.01 $82.63 $82.75 $25.44 29,094
2016-09-14 $82.09 $82.34 $81.89 $81.98 $25.20 15,396
2016-09-13 $83.14 $83.14 $81.80 $82.25 $25.29 22,098
2016-09-12 $82.46 $83.66 $82.46 $83.58 $25.69 18,150
2016-09-09 $84.62 $84.67 $83.23 $83.34 $25.62 33,468
2016-09-08 $85.38 $85.49 $85.30 $85.35 $26.24 15,411
2016-09-07 $84.82 $85.47 $84.82 $85.46 $26.27 17,433
2016-09-06 $85.00 $85.00 $84.41 $84.80 $26.07 15,252
2016-09-02 $84.64 $84.86 $84.64 $84.86 $26.09 14,910
2016-09-01 $83.33 $83.98 $83.32 $83.88 $25.79 17,868
2016-08-31 $84.58 $84.58 $83.90 $84.37 $25.94 14,826
2016-08-30 $84.62 $84.97 $84.44 $84.74 $26.05 20,223
2016-08-29 $84.40 $84.80 $84.40 $84.62 $26.02 19,380
2016-08-26 $84.57 $84.96 $83.84 $84.13 $25.86 11,250
2016-08-25 $83.80 $84.33 $83.80 $84.26 $25.90 10,680
2016-08-24 $84.45 $84.68 $84.02 $84.07 $25.85 14,010
2016-08-23 $84.24 $84.95 $84.24 $84.64 $26.02 18,648
2016-08-22 $84.05 $84.05 $83.66 $83.91 $25.80 10,320
2016-08-19 $83.84 $84.10 $83.84 $84.02 $25.83 12,615
2016-08-18 $83.40 $83.99 $83.40 $83.99 $25.82 14,985
2016-08-17 $83.40 $83.40 $82.81 $83.21 $25.58 29,895
2016-08-16 $83.49 $83.74 $83.43 $83.54 $25.68 26,820
2016-08-15 $82.95 $84.03 $82.95 $83.92 $25.80 16,854
2016-08-12 $83.17 $83.17 $82.70 $82.97 $25.51 29,229
2016-08-11 $83.12 $83.47 $83.12 $83.30 $25.61 7,566
2016-08-10 $83.51 $83.60 $82.74 $82.78 $25.45 17,262
2016-08-09 $83.86 $83.86 $83.48 $83.50 $25.67 26,691
2016-08-08 $83.81 $83.90 $83.57 $83.67 $25.72 28,614
2016-08-05 $83.00 $83.81 $83.00 $83.49 $25.67 22,404
2016-08-04 $82.39 $82.67 $82.20 $82.30 $25.30 28,203
2016-08-03 $81.61 $82.35 $81.61 $82.20 $25.27 28,401
2016-08-02 $82.78 $82.78 $81.50 $81.75 $25.13 51,912
2016-08-01 $82.49 $83.03 $82.49 $82.90 $25.49 82,083
2016-07-29 $82.79 $83.33 $82.36 $83.15 $25.56 17,559
2016-07-28 $83.01 $83.24 $82.88 $83.15 $25.56 10,956
2016-07-27 $83.43 $83.76 $83.06 $83.55 $25.69 16,911
2016-07-26 $82.68 $83.42 $82.68 $83.36 $25.63 11,571
2016-07-25 $82.82 $82.91 $82.57 $82.71 $25.43 29,754
2016-07-22 $82.35 $83.18 $82.30 $83.03 $25.53 21,564
2016-07-21 $83.05 $83.27 $82.28 $82.56 $25.38 118,734
2016-07-20 $82.23 $82.94 $82.03 $82.81 $25.46 195,879
2016-07-19 $82.61 $82.70 $82.17 $82.24 $25.28 38,739
2016-07-18 $82.59 $83.04 $82.59 $82.94 $25.50 21,048
2016-07-15 $82.87 $82.99 $82.57 $82.61 $25.40 47,619
2016-07-14 $82.79 $83.20 $82.69 $82.83 $25.46 16,272
2016-07-13 $82.69 $82.74 $82.29 $82.45 $25.35 45,402
2016-07-12 $81.73 $83.01 $81.73 $82.50 $25.36 86,292
2016-07-11 $80.73 $81.25 $80.73 $81.25 $24.98 22,854
2016-07-08 $79.22 $80.46 $79.22 $80.23 $24.67 37,776
2016-07-07 $78.54 $79.21 $77.94 $78.38 $24.10 15,768
2016-07-06 $77.59 $78.41 $77.59 $78.28 $24.07 10,908
2016-07-05 $78.80 $78.80 $77.51 $77.83 $23.93 13,587
2016-07-01 $78.90 $79.83 $78.90 $79.41 $24.41 12,828
2016-06-30 $77.78 $79.00 $77.39 $79.00 $24.29 33,789
2016-06-29 $76.79 $77.84 $76.79 $77.62 $23.86 15,885
2016-06-28 $75.89 $76.26 $75.62 $75.94 $23.35 38,001
2016-06-27 $76.54 $76.54 $74.73 $74.96 $23.05 28,938
2016-06-24 $77.91 $78.83 $77.70 $77.82 $23.92 30,120
2016-06-23 $80.60 $81.03 $80.43 $80.95 $24.89 19,740
2016-06-22 $79.97 $80.18 $79.26 $79.35 $24.39 29,001
2016-06-21 $79.95 $79.98 $79.07 $79.89 $24.56 81,837
2016-06-20 $79.82 $80.70 $79.81 $80.15 $24.64 18,447
2016-06-17 $78.84 $79.83 $78.84 $79.18 $24.25 19,398
2016-06-16 $78.52 $78.92 $77.87 $78.84 $24.15 29,313
2016-06-15 $79.13 $79.86 $78.97 $79.01 $24.20 19,107
2016-06-14 $78.73 $79.23 $78.39 $78.90 $24.17 29,709
2016-06-13 $79.36 $80.02 $78.78 $78.95 $24.18 20,157
2016-06-10 $80.50 $80.57 $79.68 $79.79 $24.44 37,902
2016-06-09 $81.41 $81.42 $80.75 $81.27 $24.89 33,978
2016-06-08 $81.36 $82.03 $81.36 $82.01 $25.12 44,196
2016-06-07 $80.78 $81.59 $80.78 $81.24 $24.88 23,559
2016-06-06 $79.63 $81.11 $79.63 $80.89 $24.78 20,571
2016-06-03 $79.56 $79.79 $78.95 $79.59 $24.38 27,213
2016-06-02 $79.46 $80.09 $79.23 $80.09 $24.53 22,593
2016-06-01 $78.61 $79.75 $78.61 $79.64 $24.39 41,247
2016-05-31 $79.35 $79.73 $78.94 $79.22 $24.27 29,040
2016-05-27 $78.55 $78.86 $78.55 $78.76 $24.12 17,505
2016-05-26 $78.77 $79.00 $78.29 $78.35 $24.00 22,560
2016-05-25 $78.11 $78.84 $78.03 $78.65 $24.09 28,314
2016-05-24 $77.22 $78.09 $77.22 $77.95 $23.88 40,566
2016-05-23 $76.55 $76.90 $76.35 $76.40 $23.40 21,621
2016-05-20 $75.53 $76.71 $75.53 $76.64 $23.48 22,986
2016-05-19 $75.64 $75.95 $74.88 $75.39 $23.09 25,506
2016-05-18 $75.44 $76.64 $75.44 $75.96 $23.27 44,727
2016-05-17 $76.97 $77.50 $75.68 $75.85 $23.23 30,996
2016-05-16 $76.58 $77.30 $76.58 $77.09 $23.61 21,816
2016-05-13 $76.57 $76.80 $75.91 $76.06 $23.30 25,797
2016-05-12 $77.86 $77.86 $76.20 $76.63 $23.47 15,159
2016-05-11 $77.93 $78.17 $77.21 $77.21 $23.65 36,669
2016-05-10 $77.78 $78.50 $77.68 $78.27 $23.97 24,210
2016-05-09 $77.78 $78.10 $77.23 $77.68 $23.79 90,789
2016-05-06 $76.74 $77.87 $76.74 $77.87 $23.85 20,811
2016-05-05 $77.78 $77.83 $77.03 $77.20 $23.65 26,901
2016-05-04 $77.42 $77.92 $77.01 $77.16 $23.63 32,766
2016-05-03 $78.71 $78.71 $77.38 $77.90 $23.86 21,372
2016-05-02 $79.10 $79.39 $78.45 $79.27 $24.28 13,104
2016-04-29 $79.31 $79.64 $78.48 $78.93 $24.18 26,157
2016-04-28 $80.02 $80.51 $79.37 $79.40 $24.32 17,046
2016-04-27 $79.75 $80.42 $79.75 $80.30 $24.60 34,383
2016-04-26 $78.63 $79.78 $78.62 $79.78 $24.44 18,597
2016-04-25 $79.16 $79.16 $78.13 $78.43 $24.02 28,971
2016-04-22 $78.36 $79.41 $78.36 $79.24 $24.27 33,813
2016-04-21 $79.01 $79.15 $78.28 $78.40 $24.01 59,280
2016-04-20 $78.72 $79.48 $78.72 $79.23 $24.27 23,997
2016-04-19 $78.41 $79.14 $78.41 $78.78 $24.13 27,696
2016-04-18 $77.54 $78.30 $77.54 $78.18 $23.95 20,925
2016-04-15 $77.46 $77.93 $77.46 $77.73 $23.81 16,389
2016-04-14 $77.89 $78.00 $77.48 $77.64 $23.78 31,251
2016-04-13 $76.43 $77.94 $76.43 $77.88 $23.86 36,789
2016-04-12 $74.74 $76.31 $74.74 $76.12 $23.32 43,947
2016-04-11 $75.29 $76.09 $74.76 $74.77 $22.90 31,062
2016-04-08 $75.24 $75.24 $74.45 $74.74 $22.89 23,946
2016-04-07 $75.36 $75.36 $74.01 $74.25 $22.74 18,120
2016-04-06 $75.09 $75.72 $74.93 $75.56 $23.14 35,466
2016-04-05 $75.29 $75.70 $75.04 $75.23 $23.04 42,057
2016-04-04 $76.77 $76.94 $75.91 $75.91 $23.25 24,303
2016-04-01 $76.18 $76.86 $76.13 $76.84 $23.54 35,574
2016-03-31 $76.92 $77.25 $76.85 $76.93 $23.56 29,601
2016-03-30 $76.92 $77.18 $76.76 $76.84 $23.54 29,250
2016-03-29 $74.79 $77.10 $74.79 $76.96 $23.57 54,348
2016-03-28 $75.24 $75.51 $74.78 $75.02 $22.98 64,539
2016-03-24 $74.12 $75.06 $74.12 $75.06 $22.99 79,965
2016-03-23 $76.22 $76.22 $74.77 $74.77 $22.90 30,489
2016-03-22 $76.31 $76.83 $76.13 $76.55 $23.45 24,759
2016-03-21 $77.17 $77.17 $76.36 $76.88 $23.55 43,410
2016-03-18 $76.91 $77.18 $76.88 $77.08 $23.57 27,768
2016-03-17 $74.74 $76.85 $74.74 $76.60 $23.42 40,389
2016-03-16 $73.94 $75.19 $73.94 $75.10 $22.96 26,934
2016-03-15 $74.63 $74.63 $73.86 $74.22 $22.69 29,556
2016-03-14 $75.30 $75.41 $74.81 $75.30 $23.02 31,887
2016-03-11 $75.18 $75.60 $75.10 $75.60 $23.11 22,278
2016-03-10 $75.00 $75.18 $73.52 $74.30 $22.72 31,482
2016-03-09 $74.69 $75.15 $74.42 $74.76 $22.86 26,034
2016-03-08 $76.11 $76.11 $74.70 $74.74 $22.85 22,542
2016-03-07 $74.35 $76.80 $74.35 $76.80 $23.48 77,319
2016-03-04 $73.97 $75.10 $73.88 $74.76 $22.86 26,325
2016-03-03 $73.46 $74.04 $73.32 $74.04 $22.64 157,974
2016-03-02 $71.72 $72.49 $71.72 $72.49 $22.16 36,216
2016-03-01 $70.96 $71.80 $70.73 $71.79 $21.95 90,231
2016-02-29 $70.47 $71.28 $70.47 $70.62 $21.59 12,216
2016-02-26 $70.18 $70.75 $70.11 $70.42 $21.53 41,097
2016-02-25 $69.39 $69.81 $69.04 $69.74 $21.32 20,496
2016-02-24 $67.92 $69.49 $67.55 $69.25 $21.17 170,721
2016-02-23 $69.08 $69.33 $68.74 $68.89 $21.06 20,283
2016-02-22 $69.20 $69.64 $69.20 $69.27 $21.18 15,633
2016-02-19 $68.35 $68.63 $68.01 $68.45 $20.93 25,503
2016-02-18 $69.02 $69.02 $68.26 $68.70 $21.00 26,034
2016-02-17 $68.19 $69.28 $68.19 $68.73 $21.01 28,809
2016-02-16 $66.92 $67.90 $66.57 $67.88 $20.75 48,903
2016-02-12 $65.62 $66.25 $65.37 $66.14 $20.22 42,624
2016-02-11 $64.86 $65.28 $64.24 $65.09 $19.90 111,231
2016-02-10 $66.55 $67.31 $65.80 $65.80 $20.12 40,569
2016-02-09 $65.93 $66.72 $65.63 $66.13 $20.22 72,162
2016-02-08 $66.56 $66.85 $65.66 $66.68 $20.39 45,957
2016-02-05 $68.33 $68.33 $67.10 $67.10 $20.51 44,877
2016-02-04 $67.84 $69.62 $67.84 $68.74 $21.02 283,461
2016-02-03 $68.34 $68.34 $67.11 $68.09 $20.82 62,229
2016-02-02 $68.55 $68.55 $67.75 $67.90 $20.76 30,663
2016-02-01 $69.20 $69.80 $68.57 $69.36 $21.21 68,190
2016-01-29 $67.68 $69.78 $67.68 $69.78 $21.33 131,853
2016-01-28 $67.64 $67.96 $67.24 $67.24 $20.56 19,308
2016-01-27 $67.79 $68.35 $66.94 $67.00 $20.48 42,486
2016-01-26 $66.48 $68.04 $66.48 $68.04 $20.80 185,499
2016-01-25 $67.17 $67.17 $65.93 $65.98 $20.17 80,844
2016-01-22 $67.34 $68.01 $67.14 $67.65 $20.68 69,546
2016-01-21 $65.93 $67.23 $65.52 $66.48 $20.32 199,104
2016-01-20 $64.42 $66.59 $63.28 $65.89 $20.14 377,136
2016-01-19 $67.25 $67.25 $64.59 $65.32 $19.97 82,530
2016-01-15 $65.80 $66.59 $64.79 $66.54 $20.34 52,038
2016-01-14 $67.07 $68.37 $66.10 $67.63 $20.68 86,151
2016-01-13 $69.29 $69.61 $66.60 $66.73 $20.40 34,221
2016-01-12 $69.67 $70.15 $67.94 $69.04 $21.11 60,933
2016-01-11 $69.23 $69.72 $68.69 $69.08 $21.12 52,188
2016-01-08 $70.80 $71.24 $69.40 $69.41 $21.22 49,155
2016-01-07 $71.53 $72.02 $70.75 $70.82 $21.65 117,906
2016-01-06 $73.08 $73.68 $72.53 $72.82 $22.26 72,333
2016-01-05 $74.41 $74.41 $73.77 $74.04 $22.64 44,700
2016-01-04 $74.17 $74.32 $73.27 $74.31 $22.72 32,763
2015-12-31 $75.90 $76.36 $75.73 $75.80 $23.17 148,278
2015-12-30 $77.24 $77.36 $76.45 $76.46 $23.37 151,959
2015-12-29 $77.02 $77.42 $76.49 $77.36 $23.65 191,403
2015-12-28 $77.02 $77.02 $76.04 $76.66 $23.44 45,876
2015-12-24 $77.64 $77.89 $77.20 $77.75 $23.77 17,007
2015-12-23 $76.44 $77.46 $76.44 $77.35 $23.65 63,588
2015-12-22 $74.88 $76.09 $74.74 $75.99 $23.23 60,144
2015-12-21 $74.78 $75.03 $74.53 $75.03 $22.94 45,609
2015-12-18 $75.83 $75.83 $74.78 $74.86 $22.79 49,530
2015-12-17 $77.28 $77.28 $75.99 $75.99 $23.13 91,080
2015-12-16 $76.42 $76.94 $76.01 $76.92 $23.41 40,776
2015-12-15 $75.50 $76.34 $75.50 $76.13 $23.17 76,776
2015-12-14 $75.74 $75.80 $74.75 $75.20 $22.89 59,076
2015-12-11 $76.63 $76.65 $75.55 $75.79 $23.07 57,558
2015-12-10 $77.20 $77.75 $77.05 $77.44 $23.57 38,292
2015-12-09 $77.76 $78.31 $76.95 $77.28 $23.52 42,954
2015-12-08 $77.76 $78.30 $77.76 $77.83 $23.69 22,275
2015-12-07 $79.80 $79.80 $78.19 $78.38 $23.86 33,699
2015-12-04 $79.61 $80.00 $79.09 $80.00 $24.35 40,746
2015-12-03 $80.69 $81.09 $79.23 $79.42 $24.18 23,265
2015-12-02 $81.46 $81.50 $80.62 $80.65 $24.55 12,258
2015-12-01 $81.28 $81.50 $80.93 $81.39 $24.77 42,696
2015-11-30 $81.48 $81.49 $80.89 $80.89 $24.62 37,905
2015-11-27 $80.96 $81.33 $80.79 $81.03 $24.66 34,434
2015-11-25 $80.40 $81.02 $80.28 $80.91 $24.63 21,909
2015-11-24 $79.26 $80.48 $79.23 $80.40 $24.47 71,151
2015-11-23 $79.03 $79.80 $78.96 $79.58 $24.22 33,054
2015-11-20 $79.05 $79.56 $79.00 $79.15 $24.09 40,818
2015-11-19 $78.94 $78.96 $78.48 $78.68 $23.95 30,564
2015-11-18 $78.22 $79.08 $78.11 $78.99 $24.04 30,405
2015-11-17 $78.01 $79.00 $77.89 $77.89 $23.71 19,503
2015-11-16 $77.36 $78.22 $77.10 $78.22 $23.81 32,649
2015-11-13 $77.53 $78.15 $77.17 $77.40 $23.56 79,755
2015-11-12 $78.90 $78.90 $77.80 $77.93 $23.72 43,374
2015-11-11 $80.28 $80.30 $79.44 $79.62 $24.24 352,080
2015-11-10 $79.77 $80.18 $79.77 $80.18 $24.41 27,225
2015-11-09 $81.30 $81.30 $79.97 $80.04 $24.36 52,806
2015-11-06 $80.53 $81.34 $80.32 $81.31 $24.75 26,880
2015-11-05 $80.18 $80.64 $79.91 $80.45 $24.49 22,002
2015-11-04 $80.50 $80.54 $80.01 $80.18 $24.41 23,151
2015-11-03 $79.74 $80.97 $79.74 $80.57 $24.52 34,527
2015-11-02 $78.54 $80.00 $78.54 $80.00 $24.35 24,717
2015-10-30 $78.71 $78.92 $78.26 $78.42 $23.87 32,073
2015-10-29 $79.23 $79.38 $78.53 $78.66 $23.94 19,932
2015-10-28 $77.20 $79.39 $77.20 $79.39 $24.17 28,398
2015-10-27 $77.75 $77.75 $76.66 $77.07 $23.46 41,910
2015-10-26 $78.91 $78.91 $78.09 $78.12 $23.78 43,023
2015-10-23 $78.77 $79.04 $78.23 $78.96 $24.03 49,941
2015-10-22 $77.81 $78.50 $77.68 $78.05 $23.76 42,864
2015-10-21 $78.83 $78.83 $77.70 $77.70 $23.65 13,614
2015-10-20 $78.18 $78.94 $78.15 $78.62 $23.93 46,335
2015-10-19 $77.90 $78.44 $77.90 $78.23 $23.81 17,748
2015-10-16 $78.63 $78.63 $77.61 $78.19 $23.80 71,217
2015-10-15 $77.09 $78.44 $76.90 $78.44 $23.88 23,808
2015-10-14 $77.91 $77.91 $76.84 $76.89 $23.40 20,643
2015-10-13 $78.32 $79.15 $77.94 $77.94 $23.72 14,340
2015-10-12 $78.92 $78.99 $78.47 $78.63 $23.93 26,676
2015-10-09 $78.97 $79.14 $78.70 $78.92 $24.02 25,308
2015-10-08 $77.62 $78.92 $77.62 $78.80 $23.99 13,656
2015-10-07 $77.19 $77.81 $76.76 $77.55 $23.61 401,730
2015-10-06 $76.80 $77.08 $76.15 $76.51 $23.29 51,384
2015-10-05 $74.85 $76.57 $74.85 $76.57 $23.31 60,366
2015-10-02 $72.80 $74.19 $72.13 $74.19 $22.58 78,165
2015-10-01 $73.66 $73.80 $72.49 $73.21 $22.28 39,921
2015-09-30 $73.43 $73.53 $72.86 $73.50 $22.37 151,965
2015-09-29 $73.03 $73.14 $72.55 $72.55 $22.08 98,559
2015-09-28 $74.28 $74.28 $72.77 $72.91 $22.19 51,951
2015-09-25 $75.72 $75.72 $74.60 $74.60 $22.71 9,495
2015-09-24 $74.64 $75.15 $74.21 $75.08 $22.85 37,164
2015-09-23 $75.49 $75.55 $74.85 $74.93 $22.81 30,315
2015-09-22 $75.76 $75.98 $75.08 $75.34 $22.93 75,132
2015-09-21 $77.12 $77.42 $76.39 $76.39 $23.25 45,987
2015-09-18 $77.04 $77.22 $76.48 $76.69 $23.27 29,784
2015-09-17 $78.18 $78.96 $77.96 $78.14 $23.71 52,890
2015-09-16 $77.40 $77.99 $77.35 $77.99 $23.67 22,245
2015-09-15 $76.55 $77.39 $76.55 $77.24 $23.44 42,624
2015-09-14 $76.86 $76.86 $76.21 $76.34 $23.17 46,491
2015-09-11 $76.36 $76.73 $75.96 $76.73 $23.28 22,878
2015-09-10 $76.36 $77.07 $76.36 $76.62 $23.25 58,362
2015-09-09 $77.81 $77.81 $76.49 $76.49 $23.21 35,979
2015-09-08 $76.82 $77.39 $76.70 $77.24 $23.44 68,553
2015-09-04 $76.06 $76.10 $75.72 $75.91 $23.04 16,458
2015-09-03 $76.45 $77.34 $76.44 $76.66 $23.26 46,875
2015-09-02 $76.05 $76.43 $75.34 $76.40 $23.18 64,491
2015-09-01 $76.03 $76.81 $75.25 $75.30 $22.85 36,363
2015-08-31 $77.04 $77.76 $76.85 $77.60 $23.55 30,831
2015-08-28 $76.40 $77.29 $76.40 $77.14 $23.41 35,487
2015-08-27 $75.46 $76.84 $75.06 $76.45 $23.20 215,127
2015-08-26 $74.02 $75.20 $73.57 $75.01 $22.76 59,475
2015-08-25 $75.75 $76.86 $73.28 $73.29 $22.24 234,204
2015-08-24 $76.26 $76.76 $69.69 $74.07 $22.48 175,770
2015-08-21 $77.33 $77.77 $76.70 $77.03 $23.38 95,433
2015-08-20 $79.45 $79.45 $77.94 $77.94 $23.65 39,612
2015-08-19 $80.24 $80.25 $79.18 $80.00 $24.28 35,136
2015-08-18 $80.93 $80.93 $80.41 $80.67 $24.48 26,274
2015-08-17 $80.32 $81.14 $80.07 $80.92 $24.56 41,388
2015-08-14 $79.92 $80.66 $79.88 $80.66 $24.48 22,893
2015-08-13 $80.28 $80.52 $79.95 $79.97 $24.27 23,682
2015-08-12 $79.97 $80.42 $79.27 $80.42 $24.40 17,472
2015-08-11 $80.49 $80.69 $80.11 $80.44 $24.41 27,777
2015-08-10 $80.21 $81.19 $80.21 $80.95 $24.56 26,001
2015-08-07 $80.07 $80.25 $79.61 $79.61 $24.16 19,143
2015-08-06 $80.67 $80.67 $79.75 $80.42 $24.40 30,915
2015-08-05 $80.99 $81.61 $80.58 $80.64 $24.47 65,532
2015-08-04 $80.89 $81.12 $80.37 $80.53 $24.44 18,363
2015-08-03 $81.32 $81.32 $80.30 $80.61 $24.46 42,744
2015-07-31 $81.09 $81.77 $81.02 $81.18 $24.64 14,265
2015-07-30 $80.60 $81.18 $80.60 $81.18 $24.63 16,533
2015-07-29 $80.20 $81.13 $80.20 $81.13 $24.62 23,124
2015-07-28 $80.01 $80.47 $78.81 $80.29 $24.36 30,363
2015-07-27 $80.11 $80.21 $79.54 $79.68 $24.18 31,446
2015-07-24 $81.92 $81.92 $80.43 $80.50 $24.43 28,824
2015-07-23 $82.68 $82.85 $81.59 $81.66 $24.78 35,643
2015-07-22 $82.39 $82.83 $82.39 $82.68 $25.09 25,473
2015-07-21 $83.50 $83.50 $82.48 $82.62 $25.07 33,192
2015-07-20 $83.74 $83.74 $82.83 $82.83 $25.14 33,612
2015-07-17 $84.38 $84.38 $83.43 $83.70 $25.40 25,713
2015-07-16 $84.59 $84.87 $84.34 $84.45 $25.63 32,763
2015-07-15 $84.82 $84.96 $83.99 $84.01 $25.49 36,708
2015-07-14 $84.40 $85.04 $84.37 $84.96 $25.78 33,519
2015-07-13 $84.21 $100.28 $83.45 $84.51 $25.64 93,408
2015-07-10 $83.35 $83.56 $83.13 $83.43 $25.32 181,461
2015-07-09 $82.99 $83.39 $82.48 $82.63 $25.07 30,816
2015-07-08 $82.94 $82.94 $81.89 $82.27 $24.96 42,759
2015-07-07 $83.89 $83.89 $82.13 $83.74 $25.41 60,468
2015-07-06 $83.29 $83.77 $82.99 $83.44 $25.32 17,130
2015-07-02 $84.69 $84.69 $83.75 $83.97 $25.48 11,769
2015-07-01 $84.97 $85.14 $84.10 $84.41 $25.61 17,985
2015-06-30 $84.66 $84.82 $84.20 $84.68 $25.70 29,706
2015-06-29 $85.72 $86.13 $84.36 $84.36 $25.60 71,886
2015-06-26 $86.80 $86.80 $86.00 $86.26 $26.18 19,359
2015-06-25 $87.08 $87.08 $86.21 $86.41 $26.22 18,309
2015-06-24 $87.36 $87.36 $86.72 $86.72 $26.31 18,900
2015-06-23 $86.75 $87.36 $86.75 $87.36 $26.51 38,679
2015-06-22 $86.88 $86.95 $86.66 $86.77 $26.33 21,762
2015-06-19 $86.66 $86.68 $86.28 $86.68 $26.24 25,938
2015-06-18 $85.83 $86.79 $85.83 $86.55 $26.20 27,264
2015-06-17 $86.03 $86.09 $85.54 $85.54 $25.89 18,678
2015-06-16 $85.53 $86.00 $85.39 $85.99 $26.03 20,634
2015-06-15 $85.24 $85.68 $84.62 $85.58 $25.90 32,691
2015-06-12 $85.74 $85.96 $85.51 $85.79 $25.97 45,594
2015-06-11 $85.89 $86.12 $85.73 $85.81 $25.97 20,091
2015-06-10 $85.01 $86.14 $85.01 $86.07 $26.05 20,493
2015-06-09 $84.68 $85.02 $84.33 $84.66 $25.62 32,142
2015-06-08 $84.99 $85.20 $84.67 $84.69 $25.63 36,711
2015-06-05 $84.70 $85.29 $84.58 $85.28 $25.81 23,574
2015-06-04 $85.31 $85.38 $84.53 $84.68 $25.63 25,137
2015-06-03 $84.79 $85.69 $84.79 $85.42 $25.85 25,350
2015-06-02 $83.99 $85.20 $83.99 $84.80 $25.67 46,074
2015-06-01 $84.60 $84.71 $83.56 $84.21 $25.49 33,369
2015-05-29 $84.78 $84.78 $83.86 $84.36 $25.53 19,860
2015-05-28 $84.80 $84.80 $84.23 $84.56 $25.59 18,225
2015-05-27 $84.00 $84.83 $83.77 $84.83 $25.68 32,523
2015-05-26 $84.46 $84.70 $83.68 $84.01 $25.43 83,451
2015-05-22 $85.19 $85.57 $84.66 $84.95 $25.71 13,947
2015-05-21 $85.20 $85.68 $85.20 $85.31 $25.82 33,312
2015-05-20 $85.35 $85.57 $85.02 $85.26 $25.81 54,225
2015-05-19 $85.66 $85.66 $84.95 $85.13 $25.77 36,738
2015-05-18 $84.73 $85.60 $84.73 $85.46 $25.87 21,924
2015-05-15 $84.75 $84.79 $84.40 $84.66 $25.62 54,579
2015-05-14 $84.76 $85.11 $84.44 $84.90 $25.70 25,836
2015-05-13 $84.65 $84.65 $83.91 $84.39 $25.54 31,185
2015-05-12 $84.21 $84.52 $83.45 $84.20 $25.49 35,061
2015-05-11 $84.44 $84.93 $84.44 $84.53 $25.59 17,874

WisdomTree U.S. SmallCap Fund (EES) News Headlines

Recent WisdomTree U.S. SmallCap Fund (EES) News
Similar Companies to WisdomTree U.S. SmallCap Fund (EES) 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.