WisdomTree U.S. LargeCap Fund (EPS) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.66 ($0.24) 0.42%
WisdomTree U.S. LargeCap Fund - Daily Information
Click for more stock information on WisdomTree U.S. LargeCap Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.47 |
Previous Close | $57.66 |
High | $57.72 |
Low | $57.09 |
Adjusted Open | $57.47 |
Previous Adjusted Close | $57.66 |
Adjusted High | $57.72 |
Adjusted Low | $57.09 |
About WisdomTree U.S. LargeCap Fund (EPS)
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 consists of the 500 largest companies ranked by market capitalization in the WisdomTree U.S. Total Market Index, which is comprised of earnings-generating companies within the large-capitalization segment of the U.S. stock market. Companies in the Index are 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 also 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 and will be reset at each annual rebalance date. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. 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 information technology and financial 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.
Invest in WisdomTree U.S. LargeCap Fund (EPS)
Historical Stock Data for WisdomTree U.S. LargeCap Fund (EPS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $57.47 | $57.72 | $57.09 | $57.66 | $57.66 | 40,692 |
2025-04-24 | $56.46 | $57.45 | $56.33 | $57.42 | $57.42 | 40,638 |
2025-04-23 | $56.87 | $57.28 | $56.19 | $56.41 | $56.41 | 122,394 |
2025-04-22 | $54.75 | $55.76 | $54.75 | $55.60 | $55.60 | 36,524 |
2025-04-21 | $55.02 | $55.02 | $53.70 | $54.25 | $54.25 | 65,419 |
2025-04-17 | $55.47 | $55.91 | $55.29 | $55.43 | $55.43 | 28,254 |
2025-04-16 | $55.95 | $56.28 | $54.90 | $55.35 | $55.35 | 38,245 |
2025-04-15 | $56.77 | $57.08 | $56.38 | $56.46 | $56.46 | 27,466 |
2025-04-14 | $57.10 | $57.13 | $56.18 | $56.62 | $56.62 | 73,021 |
2025-04-11 | $55.13 | $56.29 | $54.84 | $56.10 | $56.10 | 62,523 |
2025-04-10 | $56.13 | $56.13 | $53.91 | $55.17 | $55.17 | 48,369 |
2025-04-09 | $52.31 | $57.40 | $52.11 | $57.21 | $57.21 | 77,998 |
2025-04-08 | $55.28 | $55.47 | $51.91 | $52.66 | $52.66 | 67,089 |
2025-04-07 | $51.70 | $54.69 | $51.31 | $53.42 | $53.42 | 181,431 |
2025-04-04 | $55.36 | $55.42 | $53.61 | $53.62 | $53.62 | 91,709 |
2025-04-03 | $57.91 | $57.91 | $56.87 | $56.91 | $56.91 | 73,144 |
2025-04-02 | $58.89 | $59.89 | $58.89 | $59.75 | $59.75 | 48,447 |
2025-04-01 | $59.03 | $59.58 | $58.70 | $59.39 | $59.39 | 80,707 |
2025-03-31 | $58.32 | $59.38 | $58.25 | $59.28 | $59.28 | 67,323 |
2025-03-28 | $59.85 | $59.87 | $58.80 | $58.87 | $58.87 | 30,090 |
2025-03-27 | $60.14 | $60.39 | $59.98 | $60.04 | $60.04 | 38,050 |
2025-03-26 | $60.82 | $60.84 | $60.08 | $60.20 | $60.20 | 52,466 |
2025-03-25 | $61.06 | $61.10 | $60.78 | $60.96 | $60.96 | 125,127 |
2025-03-24 | $60.48 | $60.90 | $60.48 | $60.82 | $60.82 | 63,503 |
2025-03-21 | $59.46 | $59.87 | $59.29 | $59.83 | $59.83 | 73,510 |
2025-03-20 | $59.53 | $60.33 | $59.53 | $59.85 | $59.85 | 32,377 |
2025-03-19 | $59.62 | $60.25 | $59.57 | $59.98 | $59.98 | 49,184 |
2025-03-18 | $59.80 | $59.80 | $59.20 | $59.35 | $59.35 | 76,795 |
2025-03-17 | $59.57 | $60.21 | $59.54 | $59.97 | $59.97 | 35,705 |
2025-03-14 | $58.85 | $59.57 | $58.83 | $59.55 | $59.55 | 42,671 |
2025-03-13 | $59.15 | $59.15 | $58.20 | $58.38 | $58.38 | 45,564 |
2025-03-12 | $59.54 | $59.56 | $58.89 | $59.12 | $59.12 | 35,089 |
2025-03-11 | $59.43 | $59.53 | $58.56 | $58.96 | $58.96 | 43,359 |
2025-03-10 | $60.21 | $60.24 | $59.11 | $59.61 | $59.61 | 53,855 |
2025-03-07 | $60.39 | $61.08 | $60.00 | $61.02 | $61.02 | 50,337 |
2025-03-06 | $60.84 | $61.24 | $60.34 | $60.65 | $60.65 | 36,205 |
2025-03-05 | $60.90 | $61.65 | $60.48 | $61.52 | $61.52 | 54,534 |
2025-03-04 | $61.20 | $61.71 | $60.51 | $60.91 | $60.91 | 40,484 |
2025-03-03 | $62.88 | $63.00 | $61.40 | $61.76 | $61.76 | 46,725 |
2025-02-28 | $61.71 | $62.72 | $61.62 | $62.70 | $62.70 | 42,501 |
2025-02-27 | $62.78 | $62.78 | $61.70 | $61.77 | $61.77 | 38,304 |
2025-02-26 | $62.79 | $63.00 | $62.32 | $62.50 | $62.50 | 35,255 |
2025-02-25 | $62.69 | $62.84 | $62.20 | $62.60 | $62.60 | 27,142 |
2025-02-24 | $63.12 | $63.29 | $62.72 | $62.81 | $62.81 | 50,513 |
2025-02-21 | $63.83 | $63.93 | $62.89 | $62.93 | $62.93 | 51,432 |
2025-02-20 | $63.94 | $64.02 | $63.60 | $63.90 | $63.90 | 42,338 |
2025-02-19 | $63.94 | $64.18 | $63.83 | $64.16 | $64.16 | 38,039 |
2025-02-18 | $63.92 | $63.97 | $63.78 | $63.97 | $63.97 | 35,635 |
2025-02-14 | $63.88 | $64.08 | $63.82 | $63.88 | $63.88 | 151,792 |
2025-02-13 | $63.49 | $63.94 | $63.39 | $63.89 | $63.89 | 250,855 |
2025-02-12 | $63.07 | $63.49 | $62.98 | $63.34 | $63.34 | 87,608 |
2025-02-11 | $63.25 | $63.67 | $63.25 | $63.65 | $63.65 | 61,149 |
2025-02-10 | $63.55 | $63.56 | $63.32 | $63.51 | $63.51 | 41,687 |
2025-02-07 | $63.64 | $63.86 | $63.13 | $63.17 | $63.17 | 111,125 |
2025-02-06 | $63.76 | $63.76 | $63.44 | $63.76 | $63.76 | 43,654 |
2025-02-05 | $63.19 | $63.55 | $63.08 | $63.55 | $63.55 | 50,484 |
2025-02-04 | $63.16 | $63.55 | $63.16 | $63.47 | $63.47 | 76,824 |
2025-02-03 | $62.48 | $63.37 | $62.39 | $63.10 | $63.10 | 49,575 |
2025-01-31 | $64.01 | $64.22 | $63.45 | $63.49 | $63.49 | 39,441 |
2025-01-30 | $63.64 | $63.96 | $63.35 | $63.82 | $63.82 | 37,338 |
2025-01-29 | $63.64 | $63.68 | $63.32 | $63.53 | $63.53 | 52,067 |
2025-01-28 | $63.39 | $63.76 | $63.17 | $63.71 | $63.71 | 44,471 |
2025-01-27 | $62.43 | $63.32 | $62.43 | $63.32 | $63.32 | 322,622 |
2025-01-24 | $63.65 | $63.86 | $63.54 | $63.63 | $63.63 | 45,131 |
2025-01-23 | $63.43 | $63.75 | $63.36 | $63.75 | $63.75 | 74,499 |
2025-01-22 | $63.48 | $63.52 | $63.34 | $63.39 | $63.39 | 129,354 |
2025-01-21 | $62.92 | $63.15 | $62.81 | $63.13 | $63.13 | 38,299 |
2025-01-17 | $62.64 | $62.71 | $62.40 | $62.57 | $62.57 | 34,116 |
2025-01-16 | $62.19 | $62.20 | $61.97 | $62.04 | $62.04 | 36,368 |
2025-01-15 | $61.93 | $62.20 | $61.81 | $62.11 | $62.11 | 34,967 |
2025-01-14 | $61.10 | $61.16 | $60.62 | $61.03 | $61.03 | 28,686 |
2025-01-13 | $60.27 | $60.91 | $60.27 | $60.91 | $60.91 | 29,736 |
2025-01-10 | $61.30 | $61.30 | $60.58 | $60.70 | $60.70 | 39,067 |
2025-01-08 | $61.45 | $61.65 | $61.25 | $61.65 | $61.65 | 30,246 |
2025-01-07 | $62.38 | $62.38 | $61.37 | $61.60 | $61.60 | 56,224 |
2025-01-06 | $62.25 | $62.58 | $61.98 | $62.15 | $62.15 | 68,623 |
2025-01-03 | $61.48 | $61.78 | $61.30 | $61.78 | $61.78 | 17,363 |
2025-01-02 | $61.45 | $61.75 | $60.80 | $61.12 | $61.12 | 46,969 |
2024-12-31 | $61.42 | $61.61 | $61.02 | $61.18 | $61.18 | 28,411 |
2024-12-30 | $61.39 | $61.64 | $60.94 | $61.37 | $61.37 | 86,292 |
2024-12-27 | $62.24 | $62.24 | $61.60 | $61.99 | $61.99 | 34,838 |
2024-12-26 | $62.42 | $62.61 | $62.30 | $62.58 | $62.58 | 37,338 |
2024-12-24 | $62.26 | $62.84 | $62.26 | $62.84 | $62.84 | 15,656 |
2024-12-23 | $61.85 | $62.27 | $61.55 | $62.26 | $62.26 | 65,713 |
2024-12-20 | $61.03 | $62.31 | $60.99 | $61.91 | $61.91 | 47,698 |
2024-12-19 | $61.64 | $61.84 | $61.20 | $61.23 | $61.23 | 33,780 |
2024-12-18 | $62.97 | $63.12 | $61.14 | $61.19 | $61.19 | 30,641 |
2024-12-17 | $62.83 | $63.01 | $62.78 | $62.93 | $62.93 | 54,161 |
2024-12-16 | $63.19 | $63.29 | $63.09 | $63.17 | $63.17 | 27,667 |
2024-12-13 | $63.38 | $63.38 | $63.03 | $63.08 | $63.08 | 27,690 |
2024-12-12 | $63.56 | $63.66 | $63.37 | $63.37 | $63.37 | 39,432 |
2024-12-11 | $63.53 | $63.79 | $63.52 | $63.67 | $63.67 | 42,518 |
2024-12-10 | $63.51 | $63.55 | $63.24 | $63.27 | $63.27 | 32,189 |
2024-12-09 | $63.85 | $63.95 | $63.47 | $63.50 | $63.50 | 42,236 |
2024-12-06 | $63.76 | $63.94 | $63.76 | $63.93 | $63.93 | 37,144 |
2024-12-05 | $63.87 | $63.94 | $63.74 | $63.77 | $63.77 | 36,756 |
2024-12-04 | $63.82 | $63.82 | $63.61 | $63.81 | $63.81 | 25,731 |
2024-12-03 | $63.58 | $63.70 | $63.53 | $63.68 | $63.68 | 29,346 |
2024-12-02 | $63.54 | $63.71 | $63.48 | $63.67 | $63.67 | 43,221 |
2024-11-29 | $63.38 | $63.68 | $63.38 | $63.55 | $63.55 | 16,488 |
2024-11-27 | $63.46 | $63.46 | $63.19 | $63.29 | $63.29 | 36,832 |
2024-11-26 | $63.25 | $63.50 | $63.15 | $63.47 | $63.47 | 20,292 |
2024-11-25 | $63.17 | $63.40 | $63.01 | $63.15 | $63.15 | 46,882 |
2024-11-22 | $62.56 | $62.86 | $62.56 | $62.86 | $62.86 | 19,892 |
2024-11-21 | $62.35 | $62.66 | $62.00 | $62.55 | $62.55 | 23,545 |
2024-11-20 | $61.98 | $62.19 | $61.73 | $62.18 | $62.18 | 25,714 |
2024-11-19 | $61.58 | $62.18 | $61.58 | $62.14 | $62.14 | 57,823 |
2024-11-18 | $61.78 | $62.14 | $61.78 | $62.05 | $62.05 | 58,803 |
2024-11-15 | $62.17 | $62.17 | $61.61 | $61.78 | $61.78 | 30,059 |
2024-11-14 | $62.89 | $62.89 | $62.39 | $62.48 | $62.48 | 47,698 |
2024-11-13 | $62.76 | $62.96 | $62.66 | $62.74 | $62.74 | 26,255 |
2024-11-12 | $63.05 | $63.05 | $62.56 | $62.76 | $62.76 | 33,458 |
2024-11-11 | $62.90 | $63.04 | $62.86 | $62.97 | $62.97 | 45,147 |
2024-11-08 | $62.74 | $62.95 | $62.65 | $62.82 | $62.82 | 75,260 |
2024-11-07 | $62.51 | $62.76 | $62.48 | $62.66 | $62.66 | 56,859 |
2024-11-06 | $61.88 | $62.44 | $61.84 | $62.41 | $62.41 | 96,534 |
2024-11-05 | $59.93 | $60.52 | $59.93 | $60.51 | $60.51 | 61,384 |
2024-11-04 | $60.02 | $60.05 | $59.70 | $59.82 | $59.82 | 28,431 |
2024-11-01 | $60.11 | $60.42 | $59.94 | $60.00 | $60.00 | 25,849 |
2024-10-31 | $60.41 | $60.47 | $59.81 | $59.81 | $59.81 | 149,583 |
2024-10-30 | $60.74 | $61.09 | $60.70 | $60.70 | $60.70 | 34,661 |
2024-10-29 | $60.55 | $60.85 | $60.49 | $60.76 | $60.76 | 30,075 |
2024-10-28 | $60.69 | $60.82 | $60.69 | $60.71 | $60.71 | 30,006 |
2024-10-25 | $60.88 | $61.03 | $60.39 | $60.48 | $60.48 | 18,064 |
2024-10-24 | $60.68 | $60.68 | $60.29 | $60.59 | $60.59 | 15,322 |
2024-10-23 | $60.71 | $60.80 | $60.20 | $60.51 | $60.51 | 45,557 |
2024-10-22 | $60.69 | $61.05 | $60.63 | $60.96 | $60.96 | 20,071 |
2024-10-21 | $61.19 | $61.19 | $60.72 | $60.98 | $60.98 | 27,242 |
2024-10-18 | $61.19 | $61.25 | $61.04 | $61.18 | $61.18 | 23,852 |
2024-10-17 | $61.39 | $61.39 | $61.03 | $61.07 | $61.07 | 34,237 |
2024-10-16 | $60.78 | $61.10 | $60.78 | $61.04 | $61.04 | 41,290 |
2024-10-15 | $61.21 | $61.25 | $60.75 | $60.75 | $60.75 | 45,785 |
2024-10-14 | $60.98 | $61.28 | $60.86 | $61.24 | $61.24 | 57,141 |
2024-10-11 | $60.35 | $60.87 | $60.27 | $60.81 | $60.81 | 24,571 |
2024-10-10 | $60.34 | $60.41 | $60.16 | $60.30 | $60.30 | 60,246 |
2024-10-09 | $59.99 | $60.43 | $59.99 | $60.43 | $60.43 | 48,990 |
2024-10-08 | $59.80 | $60.01 | $59.67 | $59.93 | $59.93 | 25,036 |
2024-10-07 | $60.05 | $60.05 | $59.53 | $59.62 | $59.62 | 26,609 |
2024-10-04 | $60.05 | $60.16 | $59.67 | $60.13 | $60.13 | 21,951 |
2024-10-03 | $59.39 | $59.58 | $59.31 | $59.58 | $59.58 | 28,409 |
2024-10-02 | $59.53 | $59.69 | $59.33 | $59.62 | $59.62 | 51,217 |
2024-10-01 | $60.01 | $60.01 | $59.35 | $59.59 | $59.59 | 25,379 |
2024-09-30 | $59.65 | $60.04 | $59.50 | $60.04 | $60.04 | 36,222 |
2024-09-27 | $59.84 | $59.92 | $59.64 | $59.71 | $59.71 | 38,055 |
2024-09-26 | $59.65 | $59.78 | $59.47 | $59.66 | $59.66 | 41,490 |
2024-09-25 | $59.58 | $59.59 | $59.34 | $59.38 | $59.38 | 44,089 |
2024-09-24 | $59.91 | $59.91 | $59.63 | $59.82 | $59.60 | 32,976 |
2024-09-23 | $59.71 | $59.85 | $59.65 | $59.80 | $59.80 | 29,254 |
2024-09-20 | $59.54 | $59.70 | $59.39 | $59.61 | $59.61 | 35,242 |
2024-09-19 | $59.81 | $59.95 | $59.49 | $59.75 | $59.75 | 36,893 |
2024-09-18 | $58.98 | $59.23 | $58.79 | $58.81 | $58.81 | 123,740 |
2024-09-17 | $59.04 | $59.13 | $58.67 | $58.88 | $58.88 | 33,794 |
2024-09-16 | $58.53 | $58.81 | $58.52 | $58.81 | $58.81 | 19,960 |
2024-09-13 | $58.36 | $58.65 | $58.36 | $58.57 | $58.57 | 25,207 |
2024-09-12 | $57.89 | $58.23 | $57.61 | $58.18 | $58.18 | 49,009 |
2024-09-11 | $57.33 | $57.79 | $56.40 | $57.76 | $57.76 | 22,030 |
2024-09-10 | $57.45 | $57.45 | $56.86 | $57.34 | $57.34 | 38,689 |
2024-09-09 | $57.12 | $57.44 | $57.03 | $57.27 | $57.27 | 41,985 |
2024-09-06 | $57.75 | $57.75 | $56.65 | $56.68 | $56.68 | 16,484 |
2024-09-05 | $57.90 | $58.10 | $57.52 | $57.68 | $57.68 | 31,648 |
2024-09-04 | $57.84 | $58.22 | $57.76 | $57.92 | $57.92 | 54,298 |
2024-09-03 | $58.86 | $58.86 | $57.90 | $58.07 | $58.07 | 40,335 |
2024-08-30 | $58.77 | $59.12 | $58.57 | $59.12 | $59.12 | 23,725 |
2024-08-29 | $58.61 | $58.94 | $58.51 | $58.61 | $58.61 | 41,431 |
2024-08-28 | $58.65 | $58.68 | $58.14 | $58.47 | $58.47 | 61,579 |
2024-08-27 | $58.51 | $58.78 | $58.51 | $58.69 | $58.69 | 47,228 |
2024-08-26 | $58.86 | $58.96 | $58.58 | $58.70 | $58.70 | 30,833 |
2024-08-23 | $58.51 | $58.77 | $58.32 | $58.76 | $58.76 | 41,061 |
2024-08-22 | $58.58 | $58.58 | $58.07 | $58.12 | $58.12 | 31,330 |
2024-08-21 | $58.38 | $58.48 | $58.23 | $58.47 | $58.47 | 25,220 |
2024-08-20 | $58.37 | $58.45 | $58.22 | $58.24 | $58.24 | 20,629 |
2024-08-19 | $57.98 | $58.39 | $57.98 | $58.39 | $58.39 | 20,455 |
2024-08-16 | $57.54 | $57.97 | $57.54 | $57.93 | $57.93 | 40,675 |
2024-08-15 | $57.56 | $57.84 | $57.56 | $57.79 | $57.79 | 65,206 |
2024-08-14 | $56.82 | $57.00 | $56.63 | $56.96 | $56.96 | 33,683 |
2024-08-13 | $56.32 | $56.70 | $56.21 | $56.69 | $56.69 | 18,690 |
2024-08-12 | $56.20 | $56.20 | $55.85 | $55.89 | $55.89 | 16,462 |
2024-08-09 | $55.72 | $56.13 | $55.63 | $56.04 | $56.04 | 34,529 |
2024-08-08 | $55.11 | $55.82 | $55.07 | $55.79 | $55.79 | 26,769 |
2024-08-07 | $55.55 | $55.74 | $54.56 | $54.57 | $54.57 | 38,737 |
2024-08-06 | $54.55 | $55.58 | $54.47 | $54.87 | $54.87 | 53,230 |
2024-08-05 | $53.77 | $54.95 | $53.77 | $54.33 | $54.33 | 35,394 |
2024-08-02 | $56.24 | $56.43 | $55.55 | $55.96 | $55.96 | 61,517 |
2024-08-01 | $58.11 | $58.20 | $56.78 | $57.10 | $57.10 | 29,282 |
2024-07-31 | $57.86 | $58.13 | $57.65 | $57.89 | $57.89 | 26,426 |
2024-07-30 | $57.47 | $57.57 | $56.91 | $57.20 | $57.20 | 35,640 |
2024-07-29 | $57.51 | $57.51 | $57.11 | $57.25 | $57.25 | 88,173 |
2024-07-26 | $57.07 | $57.52 | $57.00 | $57.26 | $57.26 | 72,551 |
2024-07-25 | $56.78 | $57.36 | $56.60 | $56.60 | $56.60 | 54,879 |
2024-07-24 | $57.34 | $57.40 | $56.72 | $56.79 | $56.79 | 29,734 |
2024-07-23 | $57.93 | $58.05 | $57.77 | $57.77 | $57.77 | 32,701 |
2024-07-22 | $57.80 | $57.99 | $57.64 | $57.97 | $57.97 | 108,172 |
2024-07-19 | $57.82 | $57.94 | $57.45 | $57.45 | $57.45 | 26,821 |
2024-07-18 | $58.41 | $58.62 | $57.77 | $57.95 | $57.95 | 47,761 |
2024-07-17 | $58.36 | $58.60 | $58.33 | $58.40 | $58.40 | 82,950 |
2024-07-16 | $58.58 | $58.95 | $58.58 | $58.94 | $58.94 | 18,848 |
2024-07-15 | $58.37 | $58.75 | $58.33 | $58.42 | $58.42 | 31,498 |
2024-07-12 | $58.01 | $58.55 | $58.01 | $58.15 | $58.15 | 34,683 |
2024-07-11 | $58.26 | $58.30 | $57.88 | $58.02 | $58.02 | 36,250 |
2024-07-10 | $57.77 | $58.31 | $57.77 | $58.31 | $58.31 | 35,091 |
2024-07-09 | $57.77 | $57.93 | $57.73 | $57.75 | $57.75 | 20,903 |
2024-07-08 | $57.80 | $57.86 | $57.61 | $57.71 | $57.71 | 27,360 |
2024-07-05 | $57.43 | $57.73 | $57.43 | $57.73 | $57.73 | 34,398 |
2024-07-03 | $57.36 | $57.46 | $57.31 | $57.44 | $57.44 | 30,856 |
2024-07-02 | $56.86 | $57.32 | $56.86 | $57.32 | $57.32 | 19,391 |
2024-07-01 | $56.97 | $57.03 | $56.76 | $56.98 | $56.98 | 48,463 |
2024-06-28 | $57.13 | $57.35 | $56.85 | $56.88 | $56.88 | 27,582 |
2024-06-27 | $56.90 | $56.98 | $56.76 | $56.98 | $56.98 | 38,341 |
2024-06-26 | $56.68 | $56.89 | $56.63 | $56.89 | $56.89 | 47,662 |
2024-06-25 | $56.79 | $56.81 | $56.60 | $56.81 | $56.81 | 49,041 |
2024-06-24 | $56.92 | $57.25 | $56.92 | $56.96 | $56.74 | 49,823 |
2024-06-21 | $56.89 | $56.92 | $56.81 | $56.86 | $56.86 | 25,999 |
2024-06-20 | $56.87 | $57.07 | $56.80 | $56.92 | $56.92 | 55,796 |
2024-06-18 | $56.89 | $56.96 | $56.85 | $56.92 | $56.92 | 21,674 |
2024-06-17 | $56.33 | $56.92 | $56.28 | $56.80 | $56.80 | 101,144 |
2024-06-14 | $56.22 | $56.40 | $56.15 | $56.40 | $56.40 | 31,064 |
2024-06-13 | $56.55 | $56.55 | $56.20 | $56.47 | $56.47 | 35,270 |
2024-06-12 | $56.60 | $56.72 | $56.33 | $56.43 | $56.43 | 35,437 |
2024-06-11 | $55.94 | $56.07 | $55.64 | $56.07 | $56.07 | 26,441 |
2024-06-10 | $55.75 | $56.05 | $55.74 | $56.04 | $56.04 | 53,553 |
2024-06-07 | $55.78 | $56.16 | $55.75 | $55.92 | $55.92 | 42,056 |
2024-06-06 | $55.95 | $56.01 | $55.81 | $55.94 | $55.94 | 20,098 |
2024-06-05 | $55.57 | $55.92 | $55.55 | $55.92 | $55.92 | 44,487 |
2024-06-04 | $55.23 | $55.45 | $55.08 | $55.40 | $55.40 | 33,078 |
2024-06-03 | $55.63 | $55.63 | $54.98 | $55.37 | $55.37 | 37,885 |
2024-05-31 | $55.07 | $55.57 | $54.60 | $55.57 | $55.57 | 36,078 |
2024-05-30 | $55.00 | $55.10 | $54.85 | $54.90 | $54.90 | 50,913 |
2024-05-29 | $55.23 | $55.26 | $55.07 | $55.12 | $55.12 | 43,945 |
2024-05-28 | $55.74 | $55.74 | $55.33 | $55.55 | $55.55 | 73,753 |
2024-05-24 | $55.51 | $55.75 | $55.51 | $55.62 | $55.62 | 36,138 |
2024-05-23 | $56.17 | $56.17 | $55.23 | $55.32 | $55.32 | 39,667 |
2024-05-22 | $56.00 | $56.01 | $55.66 | $55.87 | $55.87 | 289,939 |
2024-05-21 | $55.98 | $56.10 | $55.92 | $56.08 | $56.08 | 192,946 |
2024-05-20 | $55.99 | $56.21 | $55.94 | $55.98 | $55.98 | 51,750 |
2024-05-17 | $55.89 | $56.04 | $55.86 | $56.02 | $56.02 | 24,335 |
2024-05-16 | $56.00 | $56.18 | $55.90 | $55.91 | $55.91 | 52,474 |
2024-05-15 | $55.65 | $56.09 | $55.62 | $56.07 | $56.07 | 44,260 |
2024-05-14 | $55.27 | $55.48 | $55.19 | $55.44 | $55.44 | 17,799 |
2024-05-13 | $55.41 | $55.41 | $55.11 | $55.23 | $55.23 | 13,903 |
2024-05-10 | $55.23 | $55.28 | $55.06 | $55.23 | $55.23 | 11,047 |
2024-05-09 | $54.81 | $55.11 | $54.79 | $55.11 | $55.11 | 21,463 |
2024-05-08 | $54.53 | $54.80 | $54.53 | $54.78 | $54.78 | 30,443 |
2024-05-07 | $54.76 | $54.83 | $54.66 | $54.73 | $54.73 | 22,247 |
2024-05-06 | $54.38 | $54.60 | $54.38 | $54.60 | $54.60 | 53,382 |
2024-05-03 | $54.14 | $54.22 | $53.85 | $54.16 | $54.16 | 53,105 |
2024-05-02 | $53.51 | $53.66 | $53.19 | $53.59 | $53.59 | 211,060 |
2024-05-01 | $53.24 | $53.80 | $53.10 | $53.16 | $53.16 | 20,280 |
2024-04-30 | $53.95 | $54.03 | $53.28 | $53.28 | $53.28 | 15,135 |
2024-04-29 | $54.22 | $54.25 | $54.04 | $54.18 | $54.18 | 40,625 |
2024-04-26 | $53.95 | $54.20 | $53.93 | $54.09 | $54.09 | 17,956 |
2024-04-25 | $53.14 | $53.68 | $53.03 | $53.61 | $53.61 | 27,286 |
2024-04-24 | $54.09 | $54.09 | $53.74 | $54.01 | $54.01 | 25,482 |
2024-04-23 | $53.53 | $54.03 | $53.53 | $53.97 | $53.97 | 35,791 |
2024-04-22 | $53.25 | $53.62 | $52.98 | $53.38 | $53.38 | 30,459 |
2024-04-19 | $53.15 | $53.29 | $52.80 | $52.92 | $52.92 | 45,479 |
2024-04-18 | $53.32 | $53.59 | $53.10 | $53.19 | $53.19 | 63,135 |
2024-04-17 | $53.59 | $53.62 | $53.01 | $53.18 | $53.18 | 57,413 |
2024-04-16 | $53.44 | $53.64 | $53.23 | $53.41 | $53.41 | 23,404 |
2024-04-15 | $54.55 | $54.56 | $53.44 | $53.56 | $53.56 | 35,665 |
2024-04-12 | $54.50 | $54.60 | $53.96 | $54.09 | $54.09 | 77,454 |
2024-04-11 | $54.80 | $55.06 | $54.40 | $54.95 | $54.95 | 38,948 |
2024-04-10 | $54.56 | $54.81 | $54.42 | $54.65 | $54.65 | 75,900 |
2024-04-09 | $55.32 | $55.32 | $54.70 | $55.20 | $55.20 | 50,951 |
2024-04-08 | $55.12 | $55.25 | $55.09 | $55.12 | $55.12 | 19,735 |
2024-04-05 | $54.63 | $55.25 | $54.63 | $55.13 | $55.13 | 40,532 |
2024-04-04 | $55.49 | $55.59 | $54.53 | $54.55 | $54.55 | 26,721 |
2024-04-03 | $55.07 | $55.28 | $55.01 | $55.17 | $55.17 | 189,598 |
2024-04-02 | $55.04 | $55.07 | $54.85 | $55.07 | $55.07 | 25,088 |
2024-04-01 | $55.56 | $55.56 | $55.25 | $55.38 | $55.38 | 39,253 |
2024-03-28 | $55.31 | $55.52 | $55.31 | $55.40 | $55.40 | 61,364 |
2024-03-27 | $55.20 | $55.32 | $54.95 | $55.31 | $55.31 | 67,241 |
2024-03-26 | $55.08 | $55.08 | $54.83 | $54.83 | $54.83 | 31,598 |
2024-03-25 | $54.92 | $55.04 | $54.92 | $54.93 | $54.93 | 63,176 |
2024-03-22 | $55.16 | $55.21 | $55.09 | $55.13 | $55.13 | 25,543 |
2024-03-21 | $55.49 | $55.54 | $55.36 | $55.40 | $55.19 | 38,620 |
2024-03-20 | $54.66 | $55.16 | $54.60 | $55.13 | $54.93 | 24,054 |
2024-03-19 | $54.28 | $54.64 | $54.25 | $54.60 | $54.40 | 31,427 |
2024-03-18 | $54.38 | $54.51 | $54.32 | $54.32 | $54.32 | 25,553 |
2024-03-15 | $54.01 | $54.13 | $53.92 | $53.98 | $53.98 | 39,874 |
2024-03-14 | $54.44 | $54.47 | $53.98 | $54.28 | $54.28 | 31,474 |
2024-03-13 | $54.33 | $54.50 | $54.25 | $54.38 | $54.38 | 89,100 |
2024-03-12 | $54.09 | $54.39 | $53.90 | $54.36 | $54.36 | 25,346 |
2024-03-11 | $53.64 | $53.85 | $53.51 | $53.85 | $53.85 | 39,012 |
2024-03-08 | $54.13 | $54.34 | $53.76 | $53.85 | $53.85 | 13,972 |
2024-03-07 | $53.82 | $54.10 | $53.82 | $54.04 | $54.04 | 29,693 |
2024-03-06 | $53.64 | $53.77 | $53.45 | $53.55 | $53.55 | 43,451 |
2024-03-05 | $53.49 | $53.60 | $53.07 | $53.28 | $53.28 | 232,946 |
2024-03-04 | $53.64 | $53.84 | $53.64 | $53.70 | $53.70 | 61,504 |
2024-03-01 | $53.40 | $53.80 | $53.40 | $53.79 | $53.79 | 38,537 |
2024-02-29 | $53.33 | $53.50 | $53.06 | $53.45 | $53.45 | 29,816 |
2024-02-28 | $53.09 | $53.22 | $53.03 | $53.13 | $53.13 | 67,324 |
2024-02-27 | $53.18 | $53.22 | $53.02 | $53.22 | $53.22 | 71,754 |
2024-02-26 | $53.34 | $53.35 | $53.11 | $53.11 | $53.11 | 28,172 |
2024-02-23 | $53.36 | $53.48 | $53.29 | $53.34 | $53.34 | 19,770 |
2024-02-22 | $52.97 | $53.37 | $52.90 | $53.29 | $53.29 | 37,884 |
2024-02-21 | $52.18 | $52.40 | $52.08 | $52.40 | $52.40 | 27,045 |
2024-02-20 | $52.28 | $52.31 | $52.14 | $52.24 | $52.24 | 42,624 |
2024-02-16 | $52.72 | $52.82 | $52.47 | $52.50 | $52.50 | 32,304 |
2024-02-15 | $52.39 | $52.81 | $52.39 | $52.78 | $52.78 | 24,256 |
2024-02-14 | $52.19 | $52.37 | $51.94 | $52.37 | $52.37 | 30,640 |
2024-02-13 | $51.99 | $52.09 | $51.57 | $51.94 | $51.94 | 32,195 |
2024-02-12 | $52.55 | $52.89 | $52.55 | $52.64 | $52.64 | 55,102 |
2024-02-09 | $52.42 | $52.63 | $52.39 | $52.57 | $52.57 | 26,073 |
2024-02-08 | $52.31 | $52.36 | $52.21 | $52.36 | $52.36 | 26,577 |
2024-02-07 | $52.19 | $52.33 | $52.05 | $52.28 | $52.28 | 12,299 |
2024-02-06 | $51.94 | $51.97 | $51.77 | $51.92 | $51.92 | 19,570 |
2024-02-05 | $51.91 | $51.97 | $51.62 | $51.82 | $51.82 | 68,525 |
2024-02-02 | $51.59 | $52.23 | $51.59 | $52.08 | $52.08 | 49,687 |
2024-02-01 | $51.16 | $51.48 | $51.00 | $51.48 | $51.48 | 85,023 |
2024-01-31 | $51.63 | $51.63 | $51.00 | $51.00 | $51.00 | 28,943 |
2024-01-30 | $51.64 | $51.92 | $51.64 | $51.86 | $51.86 | 19,026 |
2024-01-29 | $51.44 | $51.77 | $51.40 | $51.73 | $51.73 | 67,871 |
2024-01-26 | $51.33 | $51.54 | $51.33 | $51.43 | $51.43 | 24,382 |
2024-01-25 | $51.22 | $51.41 | $51.15 | $51.41 | $51.41 | 66,434 |
2024-01-24 | $51.21 | $51.33 | $50.99 | $51.00 | $51.00 | 100,333 |
2024-01-23 | $50.82 | $50.99 | $50.78 | $50.99 | $50.99 | 29,736 |
2024-01-22 | $50.79 | $50.95 | $50.74 | $50.80 | $50.80 | 22,660 |
2024-01-19 | $50.09 | $50.67 | $50.09 | $50.66 | $50.66 | 30,546 |
2024-01-18 | $49.85 | $50.10 | $49.69 | $50.04 | $50.04 | 69,193 |
2024-01-17 | $49.59 | $49.74 | $49.47 | $49.69 | $49.69 | 48,402 |
2024-01-16 | $50.03 | $50.13 | $49.80 | $49.95 | $49.95 | 39,877 |
2024-01-12 | $50.32 | $50.46 | $50.11 | $50.24 | $50.24 | 208,469 |
2024-01-11 | $50.31 | $50.39 | $49.86 | $50.20 | $50.20 | 19,400 |
2024-01-10 | $50.11 | $50.31 | $50.05 | $50.24 | $50.24 | 310,656 |
2024-01-09 | $49.96 | $50.14 | $49.84 | $50.05 | $50.05 | 27,195 |
2024-01-08 | $49.62 | $50.20 | $49.58 | $50.20 | $50.20 | 51,426 |
2024-01-05 | $49.52 | $49.83 | $49.46 | $49.61 | $49.61 | 29,963 |
2024-01-04 | $49.67 | $49.89 | $49.46 | $49.46 | $49.46 | 73,028 |
2024-01-03 | $49.74 | $49.93 | $49.63 | $49.68 | $49.68 | 152,319 |
2024-01-02 | $49.83 | $50.07 | $49.79 | $49.95 | $49.95 | 209,258 |
2023-12-29 | $50.30 | $50.30 | $49.93 | $50.12 | $50.12 | 54,233 |
2023-12-28 | $50.21 | $50.34 | $50.21 | $50.27 | $50.27 | 33,579 |
2023-12-27 | $50.12 | $50.26 | $50.10 | $50.24 | $50.24 | 45,600 |
2023-12-26 | $50.11 | $50.31 | $50.09 | $50.22 | $50.22 | 34,596 |
2023-12-22 | $50.00 | $50.18 | $49.85 | $50.01 | $50.01 | 23,672 |
2023-12-21 | $50.05 | $50.15 | $49.73 | $50.15 | $49.91 | 24,074 |
2023-12-20 | $50.32 | $50.47 | $49.67 | $49.67 | $49.43 | 15,220 |
2023-12-19 | $50.14 | $50.34 | $50.11 | $50.33 | $50.09 | 36,615 |
2023-12-18 | $49.95 | $50.10 | $49.94 | $50.04 | $49.80 | 29,114 |
2023-12-15 | $49.74 | $49.85 | $49.65 | $49.82 | $49.59 | 17,177 |
2023-12-14 | $49.70 | $49.96 | $49.63 | $49.82 | $49.58 | 22,707 |
2023-12-13 | $48.77 | $49.51 | $48.77 | $49.49 | $49.25 | 92,847 |
2023-12-12 | $48.55 | $48.82 | $48.47 | $48.78 | $48.55 | 43,134 |
2023-12-11 | $48.50 | $48.70 | $48.48 | $48.70 | $48.47 | 25,101 |
2023-12-08 | $48.21 | $48.58 | $48.21 | $48.50 | $48.27 | 35,233 |
2023-12-07 | $48.09 | $48.35 | $48.09 | $48.30 | $48.07 | 22,479 |
2023-12-06 | $48.23 | $48.27 | $47.85 | $47.88 | $47.65 | 67,995 |
2023-12-05 | $47.98 | $48.21 | $47.98 | $48.06 | $47.83 | 23,473 |
2023-12-04 | $48.06 | $48.20 | $47.99 | $48.18 | $47.95 | 16,710 |
2023-12-01 | $47.99 | $48.44 | $47.99 | $48.39 | $48.16 | 20,901 |
2023-11-30 | $47.97 | $48.08 | $47.81 | $48.08 | $47.85 | 17,416 |
2023-11-29 | $48.19 | $48.28 | $47.87 | $47.88 | $47.65 | 28,751 |
2023-11-28 | $47.79 | $48.05 | $47.78 | $47.93 | $47.70 | 17,968 |
2023-11-27 | $47.86 | $47.98 | $47.83 | $47.87 | $47.64 | 14,909 |
2023-11-24 | $48.02 | $48.04 | $47.98 | $48.01 | $47.78 | 44,633 |
2023-11-22 | $47.92 | $48.05 | $47.85 | $48.00 | $47.77 | 29,215 |
2023-11-21 | $47.75 | $47.82 | $47.69 | $47.77 | $47.54 | 20,307 |
2023-11-20 | $47.56 | $48.00 | $47.56 | $47.87 | $47.64 | 32,199 |
2023-11-17 | $47.53 | $47.64 | $47.44 | $47.58 | $47.35 | 37,337 |
2023-11-16 | $47.45 | $47.50 | $47.23 | $47.44 | $47.21 | 37,904 |
2023-11-15 | $47.53 | $47.67 | $47.44 | $47.48 | $47.25 | 28,625 |
2023-11-14 | $47.07 | $47.50 | $47.07 | $47.36 | $47.13 | 264,061 |
2023-11-13 | $46.33 | $46.59 | $46.33 | $46.48 | $46.25 | 99,618 |
2023-11-10 | $46.03 | $46.55 | $45.92 | $46.52 | $46.30 | 18,463 |
2023-11-09 | $46.32 | $46.32 | $45.81 | $45.84 | $45.62 | 24,709 |
2023-11-08 | $46.23 | $46.32 | $45.98 | $46.22 | $46.00 | 33,793 |
2023-11-07 | $46.03 | $46.29 | $46.03 | $46.18 | $45.96 | 40,509 |
2023-11-06 | $46.32 | $46.34 | $46.02 | $46.19 | $45.97 | 30,425 |
2023-11-03 | $46.07 | $46.32 | $46.05 | $46.21 | $45.99 | 25,214 |
2023-11-02 | $45.27 | $45.79 | $45.27 | $45.79 | $45.57 | 60,290 |
2023-11-01 | $44.63 | $45.02 | $44.60 | $44.95 | $44.74 | 82,268 |
2023-10-31 | $44.38 | $44.54 | $44.18 | $44.49 | $44.28 | 58,413 |
2023-10-30 | $44.04 | $44.32 | $43.92 | $44.25 | $44.04 | 29,533 |
2023-10-27 | $44.07 | $44.09 | $43.60 | $43.69 | $43.48 | 22,597 |
2023-10-26 | $44.31 | $44.42 | $43.96 | $44.02 | $43.81 | 69,491 |
2023-10-25 | $44.90 | $44.90 | $44.48 | $44.52 | $44.31 | 23,137 |
2023-10-24 | $45.27 | $45.38 | $45.04 | $45.22 | $45.00 | 45,935 |
2023-10-23 | $44.94 | $45.27 | $44.81 | $44.97 | $44.76 | 64,258 |
2023-10-20 | $45.49 | $45.49 | $45.12 | $45.13 | $44.92 | 16,200 |
2023-10-19 | $46.20 | $46.28 | $45.61 | $45.72 | $45.50 | 42,263 |
2023-10-18 | $46.44 | $46.53 | $45.95 | $46.07 | $45.85 | 27,391 |
2023-10-17 | $46.17 | $46.80 | $46.17 | $46.63 | $46.41 | 26,717 |
2023-10-16 | $46.24 | $46.58 | $46.24 | $46.51 | $46.29 | 35,820 |
2023-10-13 | $46.46 | $46.52 | $45.88 | $46.04 | $45.82 | 78,325 |
2023-10-12 | $46.63 | $46.63 | $46.08 | $46.21 | $45.99 | 19,199 |
2023-10-11 | $46.40 | $46.51 | $46.20 | $46.49 | $46.27 | 15,308 |
2023-10-10 | $46.27 | $46.64 | $46.25 | $46.37 | $46.15 | 19,862 |
2023-10-09 | $45.60 | $46.19 | $45.60 | $46.13 | $45.91 | 26,650 |
2023-10-06 | $45.03 | $45.91 | $44.99 | $45.75 | $45.53 | 12,423 |
2023-10-05 | $45.13 | $45.29 | $44.95 | $45.21 | $44.99 | 24,968 |
2023-10-04 | $45.05 | $45.30 | $44.86 | $45.28 | $45.06 | 22,241 |
2023-10-03 | $45.44 | $45.44 | $44.92 | $45.03 | $44.82 | 54,115 |
2023-10-02 | $45.75 | $45.75 | $45.37 | $45.63 | $45.41 | 35,012 |
2023-09-29 | $46.29 | $46.29 | $45.59 | $45.75 | $45.75 | 45,978 |
2023-09-28 | $45.60 | $46.06 | $45.55 | $45.94 | $45.94 | 26,553 |
2023-09-27 | $45.72 | $45.72 | $45.19 | $45.62 | $45.62 | 40,006 |
2023-09-26 | $45.79 | $45.90 | $45.48 | $45.54 | $45.54 | 19,081 |
2023-09-25 | $45.78 | $46.17 | $45.78 | $46.14 | $46.14 | 21,484 |
2023-09-22 | $46.37 | $46.52 | $46.16 | $46.19 | $45.98 | 25,477 |
2023-09-21 | $46.64 | $46.64 | $46.27 | $46.28 | $46.07 | 32,835 |
2023-09-20 | $47.56 | $47.56 | $46.94 | $46.97 | $46.75 | 32,918 |
2023-09-19 | $47.44 | $47.44 | $47.12 | $47.37 | $47.15 | 17,893 |
2023-09-18 | $47.34 | $47.58 | $47.34 | $47.47 | $47.25 | 16,714 |
2023-09-15 | $47.79 | $47.79 | $47.38 | $47.42 | $47.20 | 17,042 |
2023-09-14 | $47.67 | $48.01 | $47.67 | $47.95 | $47.73 | 30,733 |
2023-09-13 | $47.48 | $47.56 | $47.37 | $47.48 | $47.26 | 23,905 |
2023-09-12 | $47.57 | $47.68 | $47.39 | $47.45 | $47.23 | 10,906 |
2023-09-11 | $47.70 | $47.72 | $47.49 | $47.58 | $47.58 | 12,630 |
2023-09-08 | $47.21 | $47.48 | $47.21 | $47.39 | $47.39 | 11,560 |
2023-09-07 | $47.18 | $47.29 | $47.14 | $47.22 | $47.22 | 14,600 |
2023-09-06 | $47.50 | $47.54 | $47.18 | $47.40 | $47.40 | 22,352 |
2023-09-05 | $47.91 | $47.91 | $47.64 | $47.64 | $47.64 | 12,854 |
2023-09-01 | $47.97 | $48.04 | $47.73 | $47.86 | $47.86 | 29,893 |
2023-08-31 | $47.91 | $47.98 | $47.74 | $47.74 | $47.74 | 18,937 |
2023-08-30 | $47.63 | $47.84 | $47.63 | $47.77 | $47.77 | 14,066 |
2023-08-29 | $47.04 | $47.69 | $47.04 | $47.67 | $47.67 | 19,007 |
2023-08-28 | $46.94 | $47.03 | $46.78 | $47.00 | $47.00 | 17,563 |
2023-08-25 | $46.62 | $46.78 | $46.16 | $46.68 | $46.68 | 29,263 |
2023-08-24 | $47.04 | $47.20 | $46.38 | $46.38 | $46.38 | 23,745 |
2023-08-23 | $46.67 | $47.06 | $46.62 | $46.96 | $46.96 | 47,548 |
2023-08-22 | $46.92 | $46.92 | $46.49 | $46.53 | $46.53 | 39,626 |
2023-08-21 | $46.63 | $46.78 | $46.35 | $46.73 | $46.73 | 25,003 |
2023-08-18 | $46.17 | $46.57 | $46.13 | $46.47 | $46.47 | 20,172 |
2023-08-17 | $46.98 | $46.98 | $46.47 | $46.51 | $46.51 | 20,655 |
2023-08-16 | $47.12 | $47.18 | $46.76 | $46.76 | $46.76 | 15,351 |
2023-08-15 | $47.42 | $47.42 | $47.04 | $47.13 | $47.13 | 21,981 |
2023-08-14 | $47.49 | $47.69 | $47.35 | $47.69 | $47.69 | 39,424 |
2023-08-11 | $47.36 | $47.63 | $47.31 | $47.55 | $47.55 | 65,099 |
2023-08-10 | $47.83 | $48.09 | $47.48 | $47.52 | $47.52 | 19,431 |
2023-08-09 | $47.81 | $47.83 | $47.48 | $47.48 | $47.48 | 19,507 |
2023-08-08 | $47.58 | $47.82 | $47.37 | $47.79 | $47.79 | 19,824 |
2023-08-07 | $47.84 | $48.00 | $47.76 | $48.00 | $48.00 | 16,924 |
2023-08-04 | $48.06 | $48.18 | $47.50 | $47.55 | $47.55 | 9,080 |
2023-08-03 | $47.73 | $47.97 | $47.62 | $47.81 | $47.81 | 14,078 |
2023-08-02 | $48.10 | $48.16 | $47.88 | $47.92 | $47.92 | 45,006 |
2023-08-01 | $48.54 | $48.57 | $48.41 | $48.52 | $48.52 | 24,028 |
2023-07-31 | $48.62 | $48.69 | $48.50 | $48.62 | $48.62 | 23,508 |
2023-07-28 | $48.46 | $48.61 | $48.35 | $48.53 | $48.53 | 24,944 |
2023-07-27 | $48.69 | $48.74 | $48.00 | $48.11 | $48.11 | 35,209 |
2023-07-26 | $48.09 | $48.36 | $48.09 | $48.26 | $48.26 | 17,285 |
2023-07-25 | $48.06 | $48.30 | $48.06 | $48.16 | $48.16 | 58,818 |
2023-07-24 | $47.98 | $48.15 | $47.98 | $48.07 | $48.07 | 44,076 |
2023-07-21 | $47.96 | $47.98 | $47.78 | $47.80 | $47.80 | 29,032 |
2023-07-20 | $47.92 | $48.06 | $47.72 | $47.80 | $47.80 | 365,270 |
2023-07-19 | $47.97 | $48.11 | $47.97 | $48.02 | $48.02 | 23,200 |
2023-07-18 | $47.35 | $47.86 | $47.35 | $47.81 | $47.81 | 27,559 |
2023-07-17 | $47.34 | $47.50 | $47.31 | $47.45 | $47.45 | 19,304 |
2023-07-14 | $47.56 | $47.58 | $47.28 | $47.30 | $47.30 | 62,397 |
2023-07-13 | $47.35 | $47.57 | $47.35 | $47.54 | $47.54 | 17,073 |
2023-07-12 | $47.22 | $47.31 | $47.08 | $47.13 | $47.13 | 9,635 |
2023-07-11 | $46.45 | $46.80 | $46.45 | $46.80 | $46.80 | 18,204 |
2023-07-10 | $46.31 | $46.42 | $46.21 | $46.34 | $46.34 | 8,479 |
2023-07-07 | $46.33 | $46.66 | $46.24 | $46.27 | $46.27 | 20,839 |
2023-07-06 | $46.45 | $46.45 | $46.07 | $46.31 | $46.31 | 22,679 |
2023-07-05 | $46.72 | $46.84 | $46.64 | $46.77 | $46.77 | 27,171 |
2023-07-03 | $46.71 | $46.82 | $46.71 | $46.81 | $46.81 | 214,593 |
2023-06-30 | $46.63 | $46.80 | $46.53 | $46.71 | $46.71 | 30,757 |
2023-06-29 | $46.07 | $46.25 | $46.00 | $46.25 | $46.25 | 61,675 |
2023-06-28 | $45.92 | $46.10 | $45.81 | $46.00 | $46.00 | 36,606 |
2023-06-27 | $45.66 | $46.05 | $45.56 | $45.99 | $45.99 | 33,525 |
2023-06-26 | $45.65 | $45.82 | $45.52 | $45.53 | $45.53 | 17,831 |
2023-06-23 | $45.88 | $46.00 | $45.80 | $45.87 | $45.65 | 17,778 |
2023-06-22 | $45.93 | $46.19 | $45.92 | $46.19 | $45.97 | 25,111 |
2023-06-21 | $46.11 | $46.29 | $46.07 | $46.07 | $45.85 | 77,030 |
2023-06-20 | $46.35 | $46.40 | $46.17 | $46.27 | $46.27 | 18,795 |
2023-06-16 | $46.83 | $46.91 | $46.60 | $46.60 | $46.60 | 50,579 |
2023-06-15 | $46.06 | $46.82 | $46.06 | $46.80 | $46.80 | 15,537 |
2023-06-14 | $46.23 | $46.42 | $45.84 | $46.12 | $46.12 | 40,846 |
2023-06-13 | $46.14 | $46.30 | $46.14 | $46.21 | $46.21 | 12,131 |
2023-06-12 | $45.71 | $45.94 | $45.59 | $45.94 | $45.94 | 28,591 |
2023-06-09 | $45.60 | $45.74 | $45.50 | $45.58 | $45.58 | 132,682 |
2023-06-08 | $45.42 | $45.58 | $45.25 | $45.54 | $45.54 | 38,280 |
2023-06-07 | $45.39 | $45.52 | $45.31 | $45.38 | $45.38 | 27,172 |
2023-06-06 | $45.16 | $45.43 | $45.16 | $45.39 | $45.39 | 124,843 |
2023-06-05 | $45.41 | $45.48 | $45.16 | $45.22 | $45.22 | 115,119 |
2023-06-02 | $44.86 | $45.38 | $44.86 | $45.33 | $45.33 | 29,615 |
2023-06-01 | $44.31 | $44.74 | $44.15 | $44.59 | $44.59 | 24,379 |
2023-05-31 | $44.26 | $44.32 | $44.07 | $44.22 | $44.22 | 30,587 |
2023-05-30 | $44.70 | $44.70 | $44.30 | $44.48 | $44.48 | 26,759 |
2023-05-26 | $44.12 | $44.58 | $44.12 | $44.53 | $44.53 | 62,140 |
2023-05-25 | $44.06 | $44.09 | $43.78 | $43.98 | $43.98 | 14,608 |
2023-05-24 | $44.03 | $44.03 | $43.73 | $43.80 | $43.80 | 18,145 |
2023-05-23 | $44.40 | $44.54 | $44.15 | $44.15 | $44.15 | 21,779 |
2023-05-22 | $44.47 | $44.60 | $44.36 | $44.46 | $44.46 | 29,331 |
2023-05-19 | $44.66 | $44.66 | $44.30 | $44.43 | $44.43 | 15,433 |
2023-05-18 | $44.00 | $44.53 | $44.00 | $44.47 | $44.47 | 21,661 |
2023-05-17 | $43.71 | $44.16 | $43.68 | $44.10 | $44.10 | 23,002 |
2023-05-16 | $43.77 | $43.77 | $43.49 | $43.49 | $43.49 | 56,293 |
2023-05-15 | $43.72 | $43.85 | $43.60 | $43.82 | $43.82 | 29,805 |
2023-05-12 | $43.89 | $43.89 | $43.39 | $43.65 | $43.65 | 33,857 |
2023-05-11 | $43.74 | $43.76 | $43.51 | $43.73 | $43.73 | 46,215 |
2023-05-10 | $43.94 | $44.00 | $43.44 | $43.76 | $43.76 | 25,920 |
2023-05-09 | $43.70 | $43.81 | $43.67 | $43.67 | $43.67 | 38,120 |
2023-05-08 | $43.92 | $43.92 | $43.73 | $43.81 | $43.81 | 23,432 |
2023-05-05 | $43.54 | $43.95 | $43.53 | $43.80 | $43.80 | 30,473 |
2023-05-04 | $43.33 | $43.33 | $42.94 | $43.03 | $43.03 | 14,629 |
2023-05-03 | $43.79 | $43.98 | $43.45 | $43.46 | $43.46 | 28,327 |
2023-05-02 | $44.40 | $44.40 | $43.51 | $43.80 | $43.80 | 107,745 |
2023-05-01 | $44.44 | $44.62 | $44.44 | $44.49 | $44.49 | 37,387 |
2023-04-28 | $44.06 | $44.52 | $44.06 | $44.52 | $44.52 | 45,773 |
2023-04-27 | $43.60 | $44.17 | $43.60 | $44.14 | $44.14 | 18,551 |
2023-04-26 | $43.50 | $43.58 | $43.15 | $43.23 | $43.23 | 30,230 |
2023-04-25 | $43.88 | $43.92 | $43.47 | $43.47 | $43.47 | 28,445 |
2023-04-24 | $44.16 | $44.19 | $44.00 | $44.16 | $44.16 | 27,536 |
2023-04-21 | $44.19 | $44.19 | $43.96 | $44.10 | $44.10 | 22,298 |
2023-04-20 | $44.06 | $44.29 | $43.98 | $44.10 | $44.10 | 80,251 |
2023-04-19 | $44.17 | $44.46 | $44.17 | $44.35 | $44.35 | 46,850 |
2023-04-18 | $44.55 | $44.55 | $44.32 | $44.47 | $44.47 | 21,613 |
2023-04-17 | $44.29 | $44.44 | $44.17 | $44.44 | $44.44 | 12,925 |
2023-04-14 | $44.39 | $44.59 | $44.13 | $44.37 | $44.37 | 14,298 |
2023-04-13 | $43.92 | $44.42 | $43.91 | $44.37 | $44.37 | 20,557 |
2023-04-12 | $44.22 | $44.22 | $43.80 | $43.83 | $43.83 | 18,517 |
2023-04-11 | $43.98 | $44.16 | $43.98 | $44.00 | $44.00 | 12,667 |
2023-04-10 | $43.69 | $43.93 | $43.67 | $43.93 | $43.93 | 26,267 |
2023-04-06 | $43.71 | $43.91 | $43.57 | $43.85 | $43.85 | 33,925 |
2023-04-05 | $43.63 | $43.74 | $43.50 | $43.74 | $43.74 | 8,023 |
2023-04-04 | $44.15 | $44.15 | $43.59 | $43.68 | $43.68 | 35,512 |
2023-04-03 | $43.73 | $44.06 | $43.73 | $44.06 | $44.06 | 69,077 |
2023-03-31 | $43.20 | $43.78 | $43.20 | $43.72 | $43.72 | 167,949 |
2023-03-30 | $43.28 | $43.28 | $42.99 | $43.18 | $43.18 | 26,457 |
2023-03-29 | $42.75 | $42.98 | $42.71 | $42.96 | $42.96 | 24,064 |
2023-03-28 | $42.30 | $42.42 | $42.17 | $42.35 | $42.35 | 6,856 |
2023-03-27 | $42.52 | $42.62 | $42.30 | $42.41 | $42.41 | 16,175 |
2023-03-24 | $42.02 | $42.48 | $41.88 | $42.48 | $42.48 | 25,788 |
2023-03-23 | $42.48 | $42.88 | $41.93 | $42.28 | $42.28 | 16,969 |
2023-03-22 | $42.86 | $43.09 | $42.26 | $42.26 | $42.26 | 12,416 |
2023-03-21 | $42.76 | $42.97 | $42.63 | $42.91 | $42.91 | 24,712 |
2023-03-20 | $41.94 | $42.29 | $41.94 | $42.27 | $42.27 | 11,868 |
2023-03-17 | $42.30 | $42.30 | $41.72 | $41.84 | $41.84 | 28,300 |
2023-03-16 | $41.41 | $42.42 | $41.38 | $42.34 | $42.34 | 14,825 |
2023-03-15 | $41.38 | $41.65 | $41.12 | $41.64 | $41.64 | 24,970 |
2023-03-14 | $41.99 | $42.30 | $41.61 | $42.07 | $42.07 | 152,383 |
2023-03-13 | $41.16 | $41.90 | $41.00 | $41.41 | $41.41 | 20,327 |
2023-03-10 | $42.13 | $42.46 | $41.54 | $41.67 | $41.67 | 14,425 |
2023-03-09 | $43.23 | $43.34 | $42.20 | $42.28 | $42.28 | 16,571 |
2023-03-08 | $43.13 | $43.25 | $42.94 | $43.13 | $43.13 | 12,714 |
2023-03-07 | $43.80 | $43.80 | $43.09 | $43.16 | $43.16 | 23,127 |
2023-03-06 | $43.87 | $44.09 | $43.81 | $43.87 | $43.87 | 30,405 |
2023-03-03 | $43.29 | $43.83 | $43.29 | $43.81 | $43.81 | 19,163 |
2023-03-02 | $42.64 | $43.17 | $42.64 | $43.10 | $43.10 | 15,116 |
2023-03-01 | $42.88 | $43.01 | $42.79 | $42.85 | $42.85 | 18,609 |
2023-02-28 | $43.03 | $43.19 | $42.94 | $42.94 | $42.94 | 12,281 |
2023-02-27 | $43.31 | $43.43 | $43.01 | $43.07 | $43.07 | 16,680 |
2023-02-24 | $42.84 | $43.02 | $42.65 | $42.95 | $42.95 | 43,947 |
2023-02-23 | $43.45 | $43.51 | $42.93 | $43.32 | $43.32 | 15,943 |
2023-02-22 | $43.27 | $43.40 | $43.06 | $43.19 | $43.19 | 51,707 |
2023-02-21 | $43.80 | $43.81 | $43.27 | $43.27 | $43.27 | 25,709 |
2023-02-17 | $44.06 | $44.13 | $43.83 | $44.09 | $44.09 | 33,271 |
2023-02-16 | $44.29 | $44.73 | $44.24 | $44.30 | $44.30 | 20,640 |
2023-02-15 | $44.56 | $44.78 | $44.43 | $44.78 | $44.78 | 19,684 |
2023-02-14 | $44.54 | $44.97 | $44.37 | $44.76 | $44.76 | 19,480 |
2023-02-13 | $44.34 | $44.78 | $44.34 | $44.77 | $44.77 | 31,179 |
2023-02-10 | $44.01 | $44.34 | $44.00 | $44.30 | $44.30 | 35,939 |
2023-02-09 | $44.90 | $44.90 | $44.03 | $44.10 | $44.10 | 36,010 |
2023-02-08 | $44.90 | $44.90 | $44.49 | $44.54 | $44.54 | 42,318 |
2023-02-07 | $44.45 | $45.17 | $44.34 | $45.10 | $45.10 | 28,056 |
2023-02-06 | $44.59 | $44.61 | $44.33 | $44.49 | $44.49 | 22,501 |
2023-02-03 | $44.60 | $45.27 | $44.60 | $44.77 | $44.77 | 19,715 |
2023-02-02 | $45.01 | $45.34 | $44.81 | $45.19 | $45.19 | 33,416 |
2023-02-01 | $43.98 | $44.75 | $43.74 | $44.49 | $44.49 | 23,258 |
2023-01-31 | $43.59 | $44.11 | $43.53 | $44.11 | $44.11 | 22,046 |
2023-01-30 | $43.81 | $44.00 | $43.53 | $43.55 | $43.55 | 32,312 |
2023-01-27 | $43.92 | $44.33 | $43.92 | $44.07 | $44.07 | 43,022 |
2023-01-26 | $43.90 | $44.06 | $43.52 | $44.06 | $44.06 | 21,514 |
2023-01-25 | $43.14 | $43.54 | $42.90 | $43.51 | $43.51 | 60,918 |
2023-01-24 | $43.34 | $43.60 | $43.34 | $43.49 | $43.49 | 24,192 |
2023-01-23 | $43.15 | $43.76 | $43.15 | $43.57 | $43.57 | 64,597 |
2023-01-20 | $42.50 | $43.07 | $42.43 | $43.06 | $43.06 | 30,093 |
2023-01-19 | $42.31 | $42.53 | $42.09 | $42.32 | $42.32 | 32,660 |
2023-01-18 | $43.32 | $43.43 | $42.49 | $42.51 | $42.51 | 40,661 |
2023-01-17 | $43.33 | $43.43 | $43.14 | $43.18 | $43.18 | 37,776 |
2023-01-13 | $42.80 | $43.37 | $42.80 | $43.31 | $43.31 | 44,273 |
2023-01-12 | $43.10 | $43.31 | $42.89 | $43.17 | $43.17 | 22,241 |
2023-01-11 | $42.70 | $42.98 | $42.55 | $42.98 | $42.98 | 95,210 |
2023-01-10 | $42.13 | $42.50 | $42.09 | $42.50 | $42.50 | 23,960 |
2023-01-09 | $42.65 | $42.79 | $42.22 | $42.23 | $42.23 | 52,194 |
2023-01-06 | $41.83 | $42.45 | $41.64 | $42.37 | $42.37 | 57,258 |
2023-01-05 | $41.59 | $41.63 | $41.30 | $41.43 | $41.43 | 40,534 |
2023-01-04 | $41.63 | $41.98 | $41.41 | $41.78 | $41.78 | 31,805 |
2023-01-03 | $41.85 | $41.98 | $41.17 | $41.45 | $41.45 | 23,294 |
2022-12-30 | $41.34 | $41.60 | $41.18 | $41.58 | $41.58 | 32,810 |
2022-12-29 | $41.28 | $41.74 | $41.23 | $41.68 | $41.68 | 87,204 |
2022-12-28 | $41.57 | $41.72 | $40.99 | $40.99 | $40.99 | 53,908 |
2022-12-27 | $41.70 | $41.70 | $41.42 | $41.53 | $41.53 | 144,713 |
2022-12-23 | $41.35 | $41.62 | $41.09 | $41.60 | $41.60 | 45,761 |
2022-12-22 | $41.72 | $41.72 | $40.91 | $41.56 | $41.34 | 61,975 |
2022-12-21 | $41.76 | $42.21 | $41.74 | $42.08 | $41.86 | 59,099 |
2022-12-20 | $41.21 | $41.64 | $41.18 | $41.49 | $41.27 | 35,093 |
2022-12-19 | $41.78 | $41.78 | $41.15 | $41.37 | $41.37 | 47,161 |
2022-12-16 | $41.75 | $41.94 | $41.46 | $41.66 | $41.66 | 36,132 |
2022-12-15 | $42.55 | $42.55 | $41.97 | $42.14 | $42.14 | 35,071 |
2022-12-14 | $43.36 | $43.75 | $42.97 | $43.16 | $43.16 | 39,176 |
2022-12-13 | $44.16 | $44.24 | $43.22 | $43.39 | $43.39 | 45,200 |
2022-12-12 | $42.54 | $43.08 | $42.49 | $43.07 | $43.07 | 50,991 |
2022-12-09 | $42.75 | $42.95 | $42.51 | $42.52 | $42.52 | 40,928 |
2022-12-08 | $42.83 | $42.94 | $42.66 | $42.82 | $42.82 | 20,805 |
2022-12-07 | $42.43 | $42.79 | $42.43 | $42.53 | $42.53 | 50,230 |
2022-12-06 | $43.23 | $43.25 | $42.43 | $42.63 | $42.63 | 34,739 |
2022-12-05 | $43.70 | $43.82 | $43.09 | $43.26 | $43.26 | 66,351 |
2022-12-02 | $43.48 | $44.05 | $43.48 | $44.01 | $44.01 | 43,009 |
2022-12-01 | $44.25 | $44.30 | $43.92 | $44.10 | $44.10 | 21,689 |
2022-11-30 | $42.96 | $44.12 | $42.66 | $44.12 | $44.12 | 56,863 |
2022-11-29 | $42.94 | $43.09 | $42.70 | $42.92 | $42.92 | 41,196 |
2022-11-28 | $43.21 | $43.36 | $42.83 | $42.96 | $42.96 | 30,748 |
2022-11-25 | $43.46 | $43.64 | $43.46 | $43.54 | $43.54 | 5,723 |
2022-11-23 | $43.48 | $43.61 | $43.27 | $43.57 | $43.57 | 59,966 |
2022-11-22 | $42.98 | $43.40 | $42.98 | $43.39 | $43.39 | 45,234 |
2022-11-21 | $42.81 | $42.86 | $42.59 | $42.80 | $42.80 | 33,397 |
2022-11-18 | $43.19 | $43.19 | $42.66 | $42.92 | $42.92 | 145,674 |
2022-11-17 | $42.35 | $42.76 | $42.25 | $42.70 | $42.70 | 68,219 |
2022-11-16 | $42.97 | $43.02 | $42.74 | $42.81 | $42.81 | 26,601 |
2022-11-15 | $43.53 | $43.53 | $42.75 | $43.15 | $43.15 | 448,662 |
2022-11-14 | $42.97 | $43.35 | $42.81 | $42.83 | $42.83 | 19,860 |
2022-11-11 | $42.76 | $43.22 | $42.71 | $43.12 | $43.12 | 31,624 |
2022-11-10 | $41.97 | $42.71 | $41.87 | $42.69 | $42.69 | 37,961 |
2022-11-09 | $41.28 | $41.39 | $40.65 | $40.69 | $40.69 | 25,564 |
2022-11-08 | $41.31 | $41.75 | $41.02 | $41.42 | $41.42 | 42,921 |
2022-11-07 | $40.99 | $41.25 | $40.83 | $41.23 | $41.23 | 38,258 |
2022-11-04 | $40.78 | $40.96 | $40.20 | $40.78 | $40.78 | 20,938 |
2022-11-03 | $40.17 | $40.48 | $40.00 | $40.21 | $40.21 | 39,468 |
2022-11-02 | $41.54 | $41.99 | $40.62 | $40.63 | $40.63 | 26,808 |
2022-11-01 | $42.02 | $42.07 | $41.46 | $41.58 | $41.58 | 21,166 |
2022-10-31 | $41.69 | $41.87 | $41.64 | $41.68 | $41.68 | 37,708 |
2022-10-28 | $40.94 | $41.99 | $40.94 | $41.94 | $41.94 | 32,004 |
2022-10-27 | $41.40 | $41.52 | $40.95 | $40.98 | $40.98 | 57,324 |
2022-10-26 | $41.25 | $41.93 | $41.25 | $41.37 | $41.37 | 47,749 |
2022-10-25 | $41.11 | $41.70 | $41.11 | $41.63 | $41.63 | 23,578 |
2022-10-24 | $40.67 | $41.16 | $40.59 | $41.02 | $41.02 | 17,745 |
2022-10-21 | $39.46 | $40.56 | $39.42 | $40.51 | $40.51 | 20,533 |
2022-10-20 | $39.80 | $40.19 | $39.52 | $39.58 | $39.58 | 13,951 |
2022-10-19 | $40.09 | $40.18 | $39.56 | $39.81 | $39.81 | 36,435 |
2022-10-18 | $40.46 | $40.51 | $39.87 | $40.12 | $40.12 | 35,980 |
2022-10-17 | $39.39 | $39.80 | $39.39 | $39.69 | $39.69 | 45,688 |
2022-10-14 | $39.79 | $39.88 | $38.72 | $38.76 | $38.76 | 31,868 |
2022-10-13 | $37.77 | $39.62 | $37.69 | $39.52 | $39.52 | 32,673 |
2022-10-12 | $38.66 | $38.80 | $38.46 | $38.50 | $38.50 | 126,551 |
2022-10-11 | $38.61 | $39.16 | $38.44 | $38.58 | $38.58 | 46,542 |
2022-10-10 | $39.23 | $39.23 | $38.60 | $38.84 | $38.84 | 21,385 |
2022-10-07 | $39.74 | $39.74 | $38.89 | $39.12 | $39.12 | 24,501 |
2022-10-06 | $40.42 | $40.63 | $40.08 | $40.16 | $40.16 | 24,744 |
2022-10-05 | $40.23 | $40.72 | $39.98 | $40.56 | $40.56 | 114,566 |
2022-10-04 | $40.00 | $40.65 | $40.00 | $40.61 | $40.61 | 88,575 |
2022-10-03 | $38.71 | $39.60 | $38.68 | $39.40 | $39.40 | 105,749 |
2022-09-30 | $38.82 | $39.22 | $38.33 | $38.39 | $38.39 | 60,190 |
2022-09-29 | $39.35 | $39.35 | $38.60 | $38.90 | $38.90 | 80,914 |
2022-09-28 | $39.08 | $39.86 | $38.86 | $39.67 | $39.67 | 31,262 |
2022-09-27 | $39.40 | $39.66 | $38.71 | $38.90 | $38.90 | 91,313 |
2022-09-26 | $39.35 | $39.69 | $38.95 | $39.06 | $39.06 | 61,859 |
2022-09-23 | $40.00 | $40.00 | $39.23 | $39.71 | $39.71 | 51,352 |
2022-09-22 | $40.69 | $40.78 | $40.37 | $40.45 | $40.45 | 108,592 |
2022-09-21 | $41.66 | $41.76 | $40.73 | $40.75 | $40.75 | 28,659 |
2022-09-20 | $41.46 | $41.61 | $41.18 | $41.41 | $41.41 | 39,349 |
2022-09-19 | $41.25 | $41.92 | $41.25 | $41.92 | $41.92 | 33,306 |
2022-09-16 | $41.52 | $41.66 | $41.27 | $41.61 | $41.61 | 61,513 |
2022-09-15 | $42.15 | $42.36 | $41.80 | $41.93 | $41.93 | 116,573 |
2022-09-14 | $42.41 | $42.42 | $41.93 | $42.28 | $42.28 | 52,611 |
2022-09-13 | $43.14 | $43.22 | $42.16 | $42.19 | $42.19 | 29,027 |
2022-09-12 | $43.90 | $44.20 | $43.90 | $44.10 | $44.10 | 49,716 |
2022-09-09 | $43.36 | $43.76 | $43.34 | $43.71 | $43.71 | 49,694 |
2022-09-08 | $42.42 | $43.03 | $42.34 | $43.00 | $43.00 | 113,465 |
2022-09-07 | $41.93 | $42.73 | $41.93 | $42.66 | $42.66 | 112,977 |
2022-09-06 | $42.30 | $42.30 | $41.82 | $42.01 | $42.01 | 17,429 |
2022-09-02 | $43.12 | $43.18 | $42.08 | $42.23 | $42.23 | 23,637 |
2022-09-01 | $42.25 | $42.66 | $42.00 | $42.63 | $42.63 | 65,619 |
2022-08-31 | $42.95 | $43.08 | $42.48 | $42.48 | $42.48 | 61,722 |
2022-08-30 | $43.38 | $43.38 | $42.54 | $42.77 | $42.77 | 88,850 |
2022-08-29 | $43.18 | $43.51 | $43.07 | $43.19 | $43.19 | 49,236 |
2022-08-26 | $44.89 | $44.89 | $43.50 | $43.51 | $43.51 | 15,172 |
2022-08-25 | $44.41 | $44.93 | $44.41 | $44.93 | $44.93 | 16,188 |
2022-08-24 | $44.06 | $44.43 | $44.06 | $44.29 | $44.29 | 21,637 |
2022-08-23 | $44.19 | $44.51 | $44.14 | $44.17 | $44.17 | 66,205 |
2022-08-22 | $44.67 | $44.67 | $44.18 | $44.26 | $44.26 | 57,737 |
2022-08-19 | $45.55 | $45.55 | $45.10 | $45.21 | $45.21 | 66,214 |
2022-08-18 | $45.64 | $45.82 | $45.56 | $45.75 | $45.75 | 35,265 |
2022-08-17 | $45.65 | $45.90 | $45.46 | $45.64 | $45.64 | 25,203 |
2022-08-16 | $45.84 | $46.21 | $45.74 | $46.02 | $46.02 | 47,403 |
2022-08-15 | $45.53 | $45.93 | $45.49 | $45.92 | $45.92 | 33,201 |
2022-08-12 | $45.22 | $45.75 | $45.22 | $45.75 | $45.75 | 30,492 |
2022-08-11 | $45.33 | $45.54 | $45.01 | $45.02 | $45.02 | 60,312 |
2022-08-10 | $44.88 | $45.00 | $44.70 | $44.95 | $44.95 | 127,458 |
2022-08-09 | $44.01 | $44.12 | $43.90 | $44.02 | $44.02 | 27,660 |
2022-08-08 | $44.46 | $44.60 | $44.10 | $44.18 | $44.18 | 35,228 |
2022-08-05 | $43.81 | $44.24 | $43.81 | $44.20 | $44.20 | 25,097 |
2022-08-04 | $44.31 | $44.31 | $44.06 | $44.18 | $44.18 | 25,829 |
2022-08-03 | $43.89 | $44.35 | $43.87 | $44.25 | $44.25 | 27,239 |
2022-08-02 | $43.68 | $44.06 | $43.48 | $43.55 | $43.55 | 1,252,468 |
2022-08-01 | $43.84 | $44.14 | $43.64 | $43.88 | $43.88 | 54,457 |
2022-07-29 | $43.62 | $44.10 | $43.62 | $44.04 | $44.04 | 27,026 |
2022-07-28 | $43.14 | $43.47 | $42.63 | $43.39 | $43.39 | 34,998 |
2022-07-27 | $42.47 | $43.25 | $42.41 | $43.10 | $43.10 | 52,521 |
2022-07-26 | $42.34 | $42.34 | $41.95 | $42.01 | $42.01 | 552,648 |
2022-07-25 | $42.48 | $42.62 | $42.31 | $42.55 | $42.55 | 36,979 |
2022-07-22 | $42.98 | $42.98 | $42.26 | $42.47 | $42.47 | 21,875 |
2022-07-21 | $42.61 | $42.93 | $42.24 | $42.92 | $42.92 | 25,896 |
2022-07-20 | $42.46 | $42.80 | $42.27 | $42.65 | $42.65 | 44,820 |
2022-07-19 | $41.65 | $42.47 | $41.65 | $42.41 | $42.41 | 32,269 |
2022-07-18 | $42.01 | $42.01 | $41.21 | $41.30 | $41.30 | 34,439 |
2022-07-15 | $41.28 | $41.59 | $41.07 | $41.58 | $41.58 | 28,607 |
2022-07-14 | $40.45 | $40.80 | $40.11 | $40.71 | $40.71 | 32,268 |
2022-07-13 | $40.71 | $41.21 | $40.57 | $41.00 | $41.00 | 47,994 |
2022-07-12 | $41.52 | $41.67 | $41.05 | $41.21 | $41.21 | 28,540 |
2022-07-11 | $41.72 | $41.73 | $41.45 | $41.49 | $41.49 | 33,562 |
2022-07-08 | $41.91 | $42.17 | $41.77 | $41.99 | $41.99 | 32,807 |
2022-07-07 | $41.77 | $42.09 | $41.73 | $42.01 | $42.01 | 29,434 |
2022-07-06 | $41.29 | $41.61 | $41.04 | $41.38 | $41.38 | 25,052 |
2022-07-05 | $40.71 | $41.23 | $40.42 | $41.23 | $41.23 | 102,128 |
2022-07-01 | $40.78 | $41.26 | $40.47 | $41.16 | $41.16 | 18,240 |
2022-06-30 | $40.77 | $41.13 | $40.35 | $40.80 | $40.80 | 51,436 |
2022-06-29 | $41.35 | $41.37 | $40.99 | $41.18 | $41.18 | 43,999 |
2022-06-28 | $42.13 | $42.47 | $41.19 | $41.22 | $41.22 | 99,177 |
2022-06-27 | $42.14 | $42.20 | $41.87 | $41.96 | $41.96 | 25,401 |
2022-06-24 | $41.26 | $42.08 | $41.26 | $42.08 | $42.08 | 67,187 |
2022-06-23 | $40.87 | $41.10 | $40.51 | $41.05 | $40.85 | 34,364 |
2022-06-22 | $40.41 | $41.14 | $40.39 | $40.74 | $40.54 | 41,798 |
2022-06-21 | $40.36 | $40.94 | $40.36 | $40.77 | $40.57 | 209,804 |
2022-06-17 | $39.94 | $40.17 | $39.51 | $39.84 | $39.65 | 74,778 |
2022-06-16 | $40.19 | $40.19 | $39.48 | $39.74 | $39.55 | 117,251 |
2022-06-15 | $40.74 | $41.40 | $40.34 | $41.00 | $40.80 | 43,275 |
2022-06-14 | $40.73 | $40.89 | $40.14 | $40.43 | $40.23 | 35,198 |
2022-06-13 | $41.02 | $41.24 | $40.40 | $40.53 | $40.33 | 98,828 |
2022-06-10 | $42.65 | $42.65 | $42.14 | $42.14 | $41.94 | 29,602 |
2022-06-09 | $44.31 | $44.42 | $43.37 | $43.37 | $43.16 | 23,553 |
2022-06-08 | $44.83 | $44.88 | $44.36 | $44.44 | $44.22 | 18,369 |
2022-06-07 | $44.26 | $45.00 | $44.26 | $44.96 | $44.74 | 49,372 |
2022-06-06 | $44.78 | $45.00 | $44.45 | $44.51 | $44.29 | 34,793 |
2022-06-03 | $44.53 | $44.72 | $44.32 | $44.39 | $44.17 | 52,543 |
2022-06-02 | $44.43 | $45.09 | $44.16 | $45.08 | $44.86 | 87,862 |
2022-06-01 | $44.97 | $45.01 | $44.13 | $44.43 | $44.21 | 41,284 |
2022-05-31 | $44.92 | $45.08 | $44.50 | $44.75 | $44.53 | 34,963 |
2022-05-27 | $44.23 | $44.98 | $44.23 | $44.98 | $44.76 | 96,048 |
2022-05-26 | $43.39 | $44.17 | $43.39 | $44.05 | $43.84 | 52,676 |
2022-05-25 | $42.63 | $43.44 | $42.63 | $43.21 | $43.00 | 46,912 |
2022-05-24 | $42.60 | $42.93 | $42.09 | $42.77 | $42.56 | 89,246 |
2022-05-23 | $42.60 | $43.23 | $42.60 | $43.10 | $42.89 | 54,781 |
2022-05-20 | $42.60 | $42.74 | $41.39 | $42.27 | $42.07 | 63,953 |
2022-05-19 | $42.31 | $42.75 | $42.15 | $42.26 | $42.06 | 595,690 |
2022-05-18 | $43.74 | $43.74 | $42.47 | $42.59 | $42.38 | 139,641 |
2022-05-17 | $44.02 | $44.29 | $43.76 | $44.27 | $44.06 | 64,526 |
2022-05-16 | $43.35 | $43.79 | $43.16 | $43.41 | $43.20 | 53,326 |
2022-05-13 | $43.06 | $43.63 | $43.00 | $43.52 | $43.31 | 52,965 |
2022-05-12 | $42.27 | $42.82 | $41.89 | $42.63 | $42.42 | 59,302 |
2022-05-11 | $43.19 | $43.89 | $42.63 | $42.66 | $42.45 | 55,214 |
2022-05-10 | $43.85 | $44.04 | $42.92 | $43.35 | $43.14 | 293,909 |
2022-05-09 | $43.70 | $43.92 | $43.24 | $43.32 | $43.11 | 63,160 |
2022-05-06 | $44.54 | $44.79 | $44.02 | $44.51 | $44.29 | 58,355 |
2022-05-05 | $45.70 | $45.70 | $44.34 | $44.71 | $44.49 | 42,195 |
2022-05-04 | $44.92 | $46.27 | $44.75 | $46.24 | $46.02 | 15,630 |
2022-05-03 | $44.76 | $45.17 | $44.59 | $44.88 | $44.66 | 30,479 |
2022-05-02 | $44.37 | $44.66 | $43.75 | $44.62 | $44.40 | 32,789 |
2022-04-29 | $45.59 | $45.66 | $44.29 | $44.29 | $44.08 | 34,050 |
2022-04-28 | $45.38 | $46.18 | $44.98 | $45.94 | $45.72 | 29,527 |
2022-04-27 | $44.90 | $45.44 | $44.82 | $44.90 | $44.68 | 27,567 |
2022-04-26 | $45.68 | $45.68 | $44.91 | $44.92 | $44.70 | 18,600 |
2022-04-25 | $45.50 | $46.10 | $45.11 | $46.08 | $45.86 | 53,308 |
2022-04-22 | $46.98 | $47.00 | $45.80 | $45.84 | $45.62 | 35,312 |
2022-04-21 | $48.30 | $48.32 | $47.17 | $47.19 | $46.96 | 16,741 |
2022-04-20 | $47.96 | $48.09 | $47.77 | $47.85 | $47.62 | 62,141 |
2022-04-19 | $47.16 | $47.88 | $47.16 | $47.80 | $47.57 | 14,249 |
2022-04-18 | $46.90 | $47.29 | $46.90 | $47.11 | $46.88 | 42,398 |
2022-04-14 | $47.53 | $47.62 | $47.08 | $47.08 | $46.85 | 18,123 |
2022-04-13 | $47.13 | $47.66 | $47.13 | $47.63 | $47.40 | 36,120 |
2022-04-12 | $47.72 | $47.86 | $47.04 | $47.17 | $46.94 | 31,533 |
2022-04-11 | $47.63 | $47.77 | $47.27 | $47.30 | $47.07 | 27,176 |
2022-04-08 | $47.86 | $48.25 | $47.83 | $47.96 | $47.73 | 27,162 |
2022-04-07 | $47.76 | $48.19 | $47.49 | $47.98 | $47.75 | 23,714 |
2022-04-06 | $47.66 | $47.92 | $47.47 | $47.77 | $47.54 | 61,885 |
2022-04-05 | $48.53 | $48.86 | $48.08 | $48.16 | $47.93 | 40,913 |
2022-04-04 | $48.35 | $48.72 | $48.30 | $48.71 | $48.47 | 18,998 |
2022-04-01 | $48.57 | $48.57 | $47.99 | $48.39 | $48.16 | 93,188 |
2022-03-31 | $48.97 | $49.01 | $48.32 | $48.36 | $48.13 | 22,906 |
2022-03-30 | $49.31 | $49.37 | $48.92 | $49.06 | $48.82 | 31,992 |
2022-03-29 | $49.39 | $49.39 | $48.99 | $49.35 | $49.11 | 28,230 |
2022-03-28 | $48.52 | $48.88 | $48.34 | $48.88 | $48.64 | 25,822 |
2022-03-25 | $48.38 | $48.69 | $48.36 | $48.66 | $48.42 | 25,989 |
2022-03-24 | $48.11 | $48.54 | $48.10 | $48.54 | $48.14 | 31,075 |
2022-03-23 | $48.30 | $48.34 | $47.89 | $47.89 | $47.49 | 20,748 |
2022-03-22 | $48.14 | $48.54 | $48.14 | $48.41 | $48.01 | 26,691 |
2022-03-21 | $47.90 | $48.07 | $47.57 | $47.93 | $47.53 | 44,153 |
2022-03-18 | $47.42 | $47.92 | $47.33 | $47.91 | $47.51 | 30,381 |
2022-03-17 | $46.67 | $47.42 | $46.67 | $47.42 | $47.03 | 20,049 |
2022-03-16 | $46.38 | $46.87 | $45.83 | $46.85 | $46.46 | 50,667 |
2022-03-15 | $45.19 | $45.91 | $45.19 | $45.87 | $45.49 | 26,650 |
2022-03-14 | $45.43 | $45.75 | $44.93 | $45.01 | $44.64 | 34,621 |
2022-03-11 | $46.14 | $46.14 | $45.25 | $45.31 | $44.93 | 20,941 |
2022-03-10 | $45.50 | $45.92 | $45.31 | $45.82 | $45.44 | 60,431 |
2022-03-09 | $45.81 | $46.18 | $45.61 | $45.98 | $45.60 | 44,681 |
2022-03-08 | $45.21 | $45.95 | $44.85 | $44.93 | $44.56 | 35,425 |
2022-03-07 | $46.39 | $46.39 | $45.21 | $45.21 | $44.83 | 47,915 |
2022-03-04 | $46.59 | $46.64 | $46.11 | $46.52 | $46.14 | 44,586 |
2022-03-03 | $47.42 | $47.42 | $46.73 | $46.91 | $46.52 | 46,744 |
2022-03-02 | $46.50 | $47.26 | $46.45 | $47.13 | $46.74 | 63,365 |
2022-03-01 | $46.91 | $46.95 | $45.98 | $46.20 | $45.82 | 224,341 |
2022-02-28 | $46.53 | $47.11 | $46.40 | $46.95 | $46.56 | 32,461 |
2022-02-25 | $46.09 | $47.12 | $46.09 | $47.10 | $46.71 | 39,788 |
2022-02-24 | $44.46 | $46.09 | $44.40 | $45.97 | $45.59 | 464,895 |
2022-02-23 | $46.57 | $46.57 | $45.48 | $45.54 | $45.16 | 30,315 |
2022-02-22 | $46.58 | $46.83 | $45.99 | $46.29 | $45.91 | 49,305 |
2022-02-18 | $47.06 | $47.20 | $46.54 | $46.75 | $46.36 | 83,555 |
2022-02-17 | $47.64 | $47.74 | $47.05 | $47.05 | $46.66 | 29,152 |
2022-02-16 | $47.86 | $48.14 | $47.60 | $48.04 | $47.64 | 32,592 |
2022-02-15 | $47.78 | $48.02 | $47.78 | $47.98 | $47.58 | 49,617 |
2022-02-14 | $47.50 | $47.51 | $47.00 | $47.33 | $46.94 | 69,510 |
2022-02-11 | $48.28 | $48.47 | $47.39 | $47.54 | $47.14 | 57,444 |
2022-02-10 | $48.62 | $49.04 | $48.14 | $48.35 | $47.95 | 39,393 |
2022-02-09 | $48.93 | $49.14 | $48.91 | $49.13 | $48.72 | 26,791 |
2022-02-08 | $48.12 | $48.58 | $48.00 | $48.51 | $48.11 | 40,686 |
2022-02-07 | $48.34 | $48.40 | $47.98 | $48.06 | $47.66 | 28,598 |
2022-02-04 | $48.07 | $48.58 | $47.71 | $48.24 | $47.84 | 34,890 |
2022-02-03 | $48.43 | $48.60 | $47.92 | $47.93 | $47.53 | 314,197 |
2022-02-02 | $48.98 | $49.24 | $48.71 | $49.18 | $48.77 | 27,476 |
2022-02-01 | $48.40 | $48.77 | $48.17 | $48.74 | $48.33 | 91,349 |
2022-01-31 | $47.46 | $48.37 | $47.46 | $48.37 | $47.97 | 43,926 |
2022-01-28 | $46.60 | $47.57 | $46.26 | $47.57 | $47.17 | 64,796 |
2022-01-27 | $47.17 | $47.51 | $46.42 | $46.59 | $46.20 | 378,242 |
2022-01-26 | $47.70 | $47.83 | $46.32 | $46.81 | $46.42 | 506,717 |
2022-01-25 | $46.77 | $47.44 | $46.18 | $46.92 | $46.53 | 57,442 |
2022-01-24 | $46.40 | $47.39 | $45.42 | $47.35 | $46.96 | 409,484 |
2022-01-21 | $48.06 | $48.15 | $47.22 | $47.26 | $46.87 | 133,424 |
2022-01-20 | $48.88 | $49.33 | $48.05 | $48.12 | $47.72 | 51,810 |
2022-01-19 | $49.41 | $49.41 | $48.64 | $48.67 | $48.27 | 78,767 |
2022-01-18 | $49.71 | $49.71 | $49.07 | $49.19 | $48.78 | 204,049 |
2022-01-14 | $49.77 | $50.12 | $49.66 | $50.11 | $49.69 | 78,939 |
2022-01-13 | $50.67 | $50.69 | $50.02 | $50.02 | $49.60 | 33,574 |
2022-01-12 | $50.77 | $50.78 | $50.39 | $50.59 | $50.17 | 26,905 |
2022-01-11 | $50.16 | $50.53 | $49.82 | $50.53 | $50.11 | 61,838 |
2022-01-10 | $49.75 | $50.13 | $49.24 | $50.09 | $49.67 | 115,564 |
2022-01-07 | $50.07 | $50.30 | $49.89 | $50.07 | $49.65 | 1,347,459 |
2022-01-06 | $50.00 | $50.40 | $49.89 | $50.10 | $49.68 | 64,519 |
2022-01-05 | $50.83 | $51.05 | $50.05 | $50.05 | $49.63 | 72,924 |
2022-01-04 | $50.86 | $51.04 | $50.72 | $50.92 | $50.50 | 86,224 |
2022-01-03 | $50.65 | $50.77 | $50.31 | $50.77 | $50.35 | 138,567 |
2021-12-31 | $50.60 | $50.60 | $50.36 | $50.36 | $49.94 | 21,216 |
2021-12-30 | $50.66 | $50.85 | $50.52 | $50.52 | $50.10 | 35,457 |
2021-12-29 | $50.66 | $50.78 | $50.56 | $50.68 | $50.26 | 22,580 |
2021-12-28 | $50.69 | $50.78 | $50.52 | $50.59 | $50.17 | 669,233 |
2021-12-27 | $50.06 | $50.60 | $50.06 | $50.58 | $50.16 | 37,931 |
2021-12-23 | $50.00 | $50.32 | $50.00 | $50.21 | $49.58 | 41,659 |
2021-12-22 | $49.54 | $49.91 | $49.44 | $49.91 | $49.28 | 23,149 |
2021-12-21 | $49.13 | $49.50 | $48.88 | $49.50 | $48.88 | 48,481 |
2021-12-20 | $48.85 | $48.85 | $48.30 | $48.68 | $48.07 | 142,596 |
2021-12-17 | $49.54 | $49.73 | $49.19 | $49.31 | $48.69 | 40,746 |
2021-12-16 | $50.18 | $50.35 | $49.69 | $49.82 | $49.19 | 38,693 |
2021-12-15 | $49.33 | $50.08 | $49.09 | $50.08 | $49.45 | 83,482 |
2021-12-14 | $49.30 | $49.50 | $49.12 | $49.30 | $48.68 | 9,605 |
2021-12-13 | $49.74 | $49.78 | $49.51 | $49.54 | $48.92 | 24,236 |
2021-12-10 | $49.64 | $49.83 | $49.45 | $49.83 | $49.20 | 28,840 |
2021-12-09 | $49.42 | $49.53 | $49.29 | $49.33 | $48.71 | 20,368 |
2021-12-08 | $49.52 | $49.53 | $49.23 | $49.48 | $48.86 | 363,306 |
2021-12-07 | $49.15 | $49.52 | $49.12 | $49.40 | $48.78 | 29,708 |
2021-12-06 | $48.34 | $48.83 | $48.34 | $48.61 | $48.00 | 20,284 |
2021-12-03 | $48.47 | $48.54 | $47.72 | $48.03 | $47.43 | 28,419 |
2021-12-02 | $47.50 | $48.42 | $47.50 | $48.22 | $47.61 | 22,585 |
2021-12-01 | $48.56 | $48.87 | $47.53 | $47.53 | $46.93 | 15,349 |
2021-11-30 | $48.63 | $48.68 | $47.92 | $47.92 | $47.32 | 27,113 |
2021-11-29 | $49.03 | $49.10 | $48.67 | $48.93 | $48.32 | 14,265 |
2021-11-26 | $48.72 | $48.93 | $48.47 | $48.54 | $47.93 | 14,025 |
2021-11-24 | $49.37 | $49.56 | $49.28 | $49.56 | $48.94 | 19,532 |
2021-11-23 | $49.33 | $49.54 | $49.13 | $49.49 | $48.87 | 19,348 |
2021-11-22 | $49.40 | $49.72 | $49.32 | $49.32 | $48.70 | 13,662 |
2021-11-19 | $49.42 | $49.44 | $49.25 | $49.26 | $48.64 | 19,780 |
2021-11-18 | $49.39 | $49.47 | $49.18 | $49.42 | $48.80 | 12,839 |
2021-11-17 | $49.48 | $49.50 | $49.39 | $49.42 | $48.80 | 51,863 |
2021-11-16 | $49.55 | $49.78 | $49.55 | $49.61 | $48.98 | 20,857 |
2021-11-15 | $49.61 | $49.64 | $49.43 | $49.47 | $48.85 | 197,050 |
2021-11-12 | $49.29 | $49.53 | $49.23 | $49.50 | $48.88 | 17,775 |
2021-11-11 | $49.17 | $49.24 | $49.15 | $49.16 | $48.54 | 10,420 |
2021-11-10 | $49.33 | $49.38 | $49.07 | $49.12 | $48.50 | 25,069 |
2021-11-09 | $49.51 | $49.51 | $49.22 | $49.38 | $48.76 | 25,444 |
2021-11-08 | $49.54 | $49.57 | $49.34 | $49.43 | $48.81 | 15,833 |
2021-11-05 | $49.47 | $49.59 | $49.26 | $49.37 | $48.75 | 19,248 |
2021-11-04 | $49.28 | $49.32 | $49.07 | $49.21 | $48.59 | 25,808 |
2021-11-03 | $48.87 | $49.22 | $48.87 | $49.20 | $48.58 | 9,840 |
2021-11-02 | $48.75 | $48.94 | $48.75 | $48.90 | $48.29 | 20,565 |
2021-11-01 | $48.81 | $48.81 | $48.52 | $48.63 | $48.02 | 26,433 |
2021-10-29 | $48.31 | $48.69 | $48.31 | $48.63 | $48.02 | 195,725 |
2021-10-28 | $48.46 | $48.58 | $48.40 | $48.58 | $47.97 | 31,463 |
2021-10-27 | $48.43 | $48.52 | $48.19 | $48.20 | $47.60 | 12,616 |
2021-10-26 | $48.64 | $48.68 | $48.44 | $48.48 | $47.87 | 18,758 |
2021-10-25 | $48.43 | $48.53 | $48.36 | $48.43 | $47.82 | 16,596 |
2021-10-22 | $48.41 | $48.47 | $48.21 | $48.40 | $47.80 | 28,164 |
2021-10-21 | $48.43 | $48.43 | $48.22 | $48.43 | $47.82 | 19,264 |
2021-10-20 | $48.15 | $48.42 | $48.15 | $48.39 | $47.78 | 28,569 |
2021-10-19 | $47.87 | $48.10 | $47.87 | $48.08 | $47.48 | 38,645 |
2021-10-18 | $47.52 | $47.77 | $47.43 | $47.75 | $47.15 | 18,380 |
2021-10-15 | $47.57 | $47.73 | $47.57 | $47.69 | $47.09 | 7,508 |
2021-10-14 | $46.97 | $47.37 | $46.97 | $47.37 | $46.78 | 17,921 |
2021-10-13 | $46.58 | $46.64 | $46.19 | $46.53 | $45.95 | 40,923 |
2021-10-12 | $46.69 | $46.69 | $46.36 | $46.44 | $45.86 | 23,724 |
2021-10-11 | $46.98 | $47.19 | $46.63 | $46.63 | $46.04 | 32,068 |
2021-10-08 | $47.00 | $47.07 | $46.89 | $46.95 | $46.36 | 18,741 |
2021-10-07 | $47.07 | $47.32 | $46.98 | $46.99 | $46.40 | 18,129 |
2021-10-06 | $46.04 | $46.64 | $46.01 | $46.64 | $46.05 | 15,520 |
2021-10-05 | $46.17 | $46.68 | $46.04 | $46.43 | $45.85 | 34,140 |
2021-10-04 | $46.37 | $46.37 | $45.85 | $45.99 | $45.41 | 30,076 |
2021-10-01 | $46.18 | $46.67 | $45.78 | $46.49 | $45.90 | 75,530 |
2021-09-30 | $46.81 | $46.81 | $45.99 | $45.99 | $45.41 | 20,262 |
2021-09-29 | $46.70 | $46.85 | $46.54 | $46.63 | $46.04 | 89,610 |
2021-09-28 | $47.03 | $47.06 | $46.49 | $46.50 | $45.92 | 22,828 |
2021-09-27 | $47.29 | $47.47 | $47.28 | $47.34 | $46.75 | 42,560 |
2021-09-24 | $47.21 | $47.40 | $47.21 | $47.35 | $46.76 | 37,954 |
2021-09-23 | $47.13 | $47.62 | $47.13 | $47.45 | $46.67 | 15,652 |
2021-09-22 | $46.84 | $47.17 | $46.84 | $46.93 | $46.16 | 14,495 |
2021-09-21 | $46.89 | $46.89 | $46.53 | $46.57 | $45.80 | 12,520 |
2021-09-20 | $46.71 | $46.84 | $46.08 | $46.64 | $45.87 | 69,777 |
2021-09-17 | $47.72 | $47.72 | $47.38 | $47.40 | $46.62 | 12,961 |
2021-09-16 | $47.92 | $47.93 | $47.55 | $47.78 | $46.99 | 15,618 |
2021-09-15 | $47.65 | $47.93 | $47.57 | $47.86 | $47.07 | 18,198 |
2021-09-14 | $47.95 | $47.95 | $47.44 | $47.44 | $46.66 | 12,761 |
2021-09-13 | $47.95 | $47.95 | $47.64 | $47.82 | $47.03 | 11,694 |
2021-09-10 | $48.15 | $48.15 | $47.64 | $47.64 | $46.85 | 12,631 |
2021-09-09 | $48.24 | $48.35 | $48.02 | $48.02 | $47.23 | 19,636 |
2021-09-08 | $48.17 | $48.29 | $48.11 | $48.25 | $47.45 | 53,488 |
2021-09-07 | $48.54 | $48.54 | $48.28 | $48.28 | $47.48 | 7,395 |
2021-09-03 | $48.53 | $48.67 | $48.53 | $48.57 | $47.77 | 7,144 |
2021-09-02 | $48.62 | $48.66 | $48.53 | $48.62 | $47.82 | 19,004 |
2021-09-01 | $48.58 | $48.58 | $48.45 | $48.46 | $47.66 | 19,126 |
2021-08-31 | $48.58 | $48.58 | $48.45 | $48.48 | $47.68 | 30,105 |
2021-08-30 | $48.48 | $48.62 | $48.43 | $48.52 | $47.72 | 9,631 |
2021-08-27 | $48.18 | $48.42 | $48.18 | $48.39 | $47.59 | 11,211 |
2021-08-26 | $48.26 | $48.28 | $48.00 | $48.02 | $47.23 | 18,746 |
2021-08-25 | $48.25 | $48.36 | $48.18 | $48.30 | $47.50 | 23,976 |
2021-08-24 | $48.27 | $48.27 | $48.16 | $48.17 | $47.37 | 13,446 |
2021-08-23 | $48.03 | $48.25 | $48.03 | $48.12 | $47.33 | 12,052 |
2021-08-20 | $47.62 | $47.86 | $47.62 | $47.85 | $47.06 | 14,719 |
2021-08-19 | $47.12 | $47.60 | $47.12 | $47.47 | $46.69 | 19,305 |
2021-08-18 | $47.87 | $48.04 | $47.46 | $47.46 | $46.68 | 32,472 |
2021-08-17 | $48.02 | $48.08 | $47.68 | $47.98 | $47.19 | 27,473 |
2021-08-16 | $47.83 | $48.27 | $47.83 | $48.27 | $47.47 | 27,315 |
2021-08-13 | $48.01 | $48.07 | $48.00 | $48.02 | $47.23 | 14,692 |
2021-08-12 | $47.87 | $48.00 | $47.82 | $47.99 | $47.20 | 178,631 |
2021-08-11 | $47.85 | $47.88 | $47.83 | $47.88 | $47.09 | 18,174 |
2021-08-10 | $47.48 | $47.74 | $47.48 | $47.68 | $46.89 | 29,771 |
2021-08-09 | $47.55 | $47.60 | $47.49 | $47.55 | $46.77 | 59,242 |
2021-08-06 | $47.49 | $47.61 | $47.49 | $47.57 | $46.78 | 22,884 |
2021-08-05 | $47.35 | $47.44 | $47.29 | $47.43 | $46.65 | 31,099 |
2021-08-04 | $47.36 | $47.40 | $47.19 | $47.19 | $46.41 | 15,311 |
2021-08-03 | $47.12 | $47.51 | $47.01 | $47.50 | $46.72 | 30,690 |
2021-08-02 | $47.47 | $47.47 | $47.09 | $47.12 | $46.34 | 15,492 |
2021-07-30 | $47.16 | $47.35 | $47.14 | $47.16 | $46.38 | 17,241 |
2021-07-29 | $47.23 | $47.47 | $47.23 | $47.33 | $46.55 | 58,113 |
2021-07-28 | $47.21 | $47.28 | $47.06 | $47.16 | $46.38 | 13,861 |
2021-07-27 | $47.22 | $47.22 | $46.93 | $47.20 | $46.42 | 15,640 |
2021-07-26 | $47.09 | $47.35 | $47.09 | $47.35 | $46.56 | 27,422 |
2021-07-23 | $47.10 | $47.28 | $47.02 | $47.26 | $46.48 | 13,237 |
2021-07-22 | $46.86 | $46.86 | $46.69 | $46.84 | $46.07 | 17,454 |
2021-07-21 | $46.58 | $46.81 | $46.58 | $46.81 | $46.04 | 21,014 |
2021-07-20 | $45.91 | $46.60 | $45.89 | $46.49 | $45.72 | 19,303 |
2021-07-19 | $45.95 | $45.98 | $45.52 | $45.77 | $45.02 | 73,784 |
2021-07-16 | $46.94 | $46.94 | $46.46 | $46.50 | $45.73 | 19,890 |
2021-07-15 | $46.66 | $46.82 | $46.63 | $46.77 | $46.00 | 32,342 |
2021-07-14 | $47.02 | $47.02 | $46.78 | $46.88 | $46.10 | 114,789 |
2021-07-13 | $46.93 | $47.00 | $46.80 | $46.80 | $46.03 | 12,397 |
2021-07-12 | $46.76 | $47.00 | $46.76 | $46.99 | $46.21 | 21,578 |
2021-07-09 | $46.46 | $46.88 | $46.46 | $46.86 | $46.09 | 29,614 |
2021-07-08 | $46.21 | $46.43 | $46.05 | $46.28 | $45.52 | 16,276 |
2021-07-07 | $46.57 | $46.79 | $46.52 | $46.76 | $45.98 | 28,236 |
2021-07-06 | $46.74 | $46.74 | $46.25 | $46.53 | $45.76 | 25,565 |
2021-07-02 | $46.50 | $46.74 | $46.50 | $46.71 | $45.94 | 15,529 |
2021-07-01 | $46.34 | $46.43 | $46.27 | $46.43 | $45.66 | 19,596 |
2021-06-30 | $45.95 | $46.23 | $45.95 | $46.21 | $45.45 | 20,660 |
2021-06-29 | $46.22 | $46.26 | $46.06 | $46.10 | $45.34 | 26,980 |
2021-06-28 | $46.04 | $46.11 | $45.91 | $46.11 | $45.35 | 21,462 |
2021-06-25 | $45.82 | $46.02 | $45.82 | $46.01 | $45.25 | 44,332 |
2021-06-24 | $45.74 | $45.82 | $45.70 | $45.77 | $45.02 | 21,858 |
2021-06-23 | $45.82 | $45.85 | $45.72 | $45.72 | $44.78 | 26,656 |
2021-06-22 | $45.60 | $45.89 | $45.59 | $45.83 | $44.89 | 52,975 |
2021-06-21 | $45.19 | $45.69 | $45.16 | $45.68 | $44.75 | 180,385 |
2021-06-18 | $45.34 | $45.34 | $44.97 | $45.00 | $44.08 | 27,466 |
2021-06-17 | $45.77 | $45.83 | $45.43 | $45.73 | $44.79 | 22,690 |
2021-06-16 | $46.11 | $46.11 | $45.68 | $45.86 | $44.92 | 22,013 |
2021-06-15 | $46.31 | $46.31 | $46.11 | $46.14 | $45.20 | 16,505 |
2021-06-14 | $46.29 | $46.29 | $46.03 | $46.26 | $45.31 | 37,187 |
2021-06-11 | $46.28 | $46.30 | $46.13 | $46.25 | $45.31 | 14,059 |
2021-06-10 | $46.32 | $46.39 | $46.13 | $46.22 | $45.27 | 18,009 |
2021-06-09 | $46.22 | $46.26 | $46.09 | $46.10 | $45.16 | 12,607 |
2021-06-08 | $46.31 | $46.31 | $46.04 | $46.21 | $45.26 | 20,326 |
2021-06-07 | $46.30 | $46.30 | $46.13 | $46.26 | $45.31 | 18,528 |
2021-06-04 | $46.14 | $46.28 | $46.08 | $46.27 | $45.32 | 26,434 |
2021-06-03 | $45.66 | $45.97 | $45.66 | $45.93 | $44.99 | 41,290 |
2021-06-02 | $45.92 | $46.04 | $45.88 | $45.94 | $45.00 | 13,308 |
2021-06-01 | $46.18 | $46.18 | $45.83 | $45.89 | $44.95 | 21,569 |
2021-05-28 | $46.09 | $46.09 | $45.90 | $45.90 | $44.96 | 20,872 |
2021-05-27 | $46.06 | $46.06 | $45.86 | $45.90 | $44.96 | 14,277 |
2021-05-26 | $45.77 | $45.86 | $45.70 | $45.81 | $44.87 | 14,027 |
2021-05-25 | $46.11 | $46.11 | $45.70 | $45.79 | $44.85 | 50,477 |
2021-05-24 | $45.80 | $46.06 | $45.80 | $45.90 | $44.96 | 15,517 |
2021-05-21 | $45.81 | $45.84 | $45.53 | $45.57 | $44.64 | 28,397 |
2021-05-20 | $45.30 | $45.70 | $45.27 | $45.55 | $44.62 | 44,965 |
2021-05-19 | $44.71 | $45.19 | $44.63 | $45.15 | $44.23 | 38,104 |
2021-05-18 | $45.68 | $45.81 | $45.29 | $45.32 | $44.39 | 45,225 |
2021-05-17 | $45.65 | $45.76 | $45.59 | $45.69 | $44.76 | 29,293 |
2021-05-14 | $45.51 | $45.91 | $45.51 | $45.84 | $44.90 | 9,876 |
2021-05-13 | $44.97 | $45.43 | $44.77 | $45.28 | $44.35 | 26,396 |
2021-05-12 | $45.30 | $45.35 | $44.58 | $44.64 | $43.73 | 33,644 |
2021-05-11 | $45.46 | $45.61 | $45.32 | $45.50 | $44.57 | 19,709 |
2021-05-10 | $46.35 | $46.48 | $46.02 | $46.03 | $45.09 | 107,469 |
2021-05-07 | $45.95 | $46.30 | $45.91 | $46.27 | $45.33 | 38,184 |
2021-05-06 | $45.40 | $45.95 | $45.40 | $45.95 | $45.01 | 88,927 |
2021-05-05 | $45.48 | $45.61 | $45.47 | $45.47 | $44.54 | 19,061 |
2021-05-04 | $45.21 | $45.36 | $45.03 | $45.36 | $44.43 | 142,808 |
2021-05-03 | $45.39 | $45.61 | $45.39 | $45.45 | $44.52 | 23,342 |
2021-04-30 | $45.37 | $45.37 | $45.19 | $45.24 | $44.31 | 29,924 |
2021-04-29 | $45.40 | $45.58 | $45.22 | $45.55 | $44.62 | 30,737 |
2021-04-28 | $45.32 | $45.32 | $45.14 | $45.15 | $44.23 | 18,312 |
2021-04-27 | $45.33 | $45.33 | $45.12 | $45.21 | $44.29 | 40,100 |
2021-04-26 | $45.32 | $45.32 | $45.16 | $45.17 | $44.25 | 31,060 |
2021-04-23 | $44.74 | $45.31 | $44.74 | $45.20 | $44.28 | 16,544 |
2021-04-22 | $45.16 | $45.21 | $44.67 | $44.80 | $43.88 | 81,092 |
2021-04-21 | $44.75 | $45.23 | $44.75 | $45.22 | $44.30 | 23,317 |
2021-04-20 | $45.04 | $45.04 | $44.74 | $44.84 | $43.93 | 204,422 |
2021-04-19 | $45.24 | $45.25 | $45.01 | $45.10 | $44.18 | 255,622 |
2021-04-16 | $45.27 | $45.34 | $45.17 | $45.29 | $44.36 | 28,881 |
2021-04-15 | $44.93 | $45.10 | $44.86 | $45.06 | $44.14 | 23,070 |
2021-04-14 | $44.77 | $44.83 | $44.58 | $44.59 | $43.68 | 15,350 |
2021-04-13 | $44.74 | $44.78 | $44.63 | $44.71 | $43.80 | 20,782 |
2021-04-12 | $44.66 | $44.76 | $44.65 | $44.71 | $43.80 | 25,262 |
2021-04-09 | $44.49 | $44.76 | $44.48 | $44.76 | $43.84 | 15,421 |
2021-04-08 | $44.50 | $44.50 | $44.31 | $44.45 | $43.54 | 38,448 |
2021-04-07 | $44.23 | $44.32 | $44.18 | $44.30 | $43.39 | 36,650 |
2021-04-06 | $44.29 | $44.37 | $44.22 | $44.24 | $43.34 | 28,657 |
2021-04-05 | $44.04 | $44.39 | $43.99 | $44.33 | $43.42 | 42,538 |
2021-04-01 | $43.43 | $43.72 | $43.42 | $43.71 | $42.82 | 24,732 |
2021-03-31 | $43.30 | $43.52 | $43.24 | $43.35 | $42.46 | 36,305 |
2021-03-30 | $43.40 | $43.40 | $43.19 | $43.30 | $42.41 | 20,249 |
2021-03-29 | $43.16 | $43.52 | $43.13 | $43.40 | $42.52 | 14,991 |
2021-03-26 | $42.94 | $43.36 | $42.90 | $43.36 | $42.47 | 35,105 |
2021-03-25 | $42.20 | $42.79 | $42.20 | $42.68 | $41.81 | 164,345 |
2021-03-24 | $42.77 | $43.04 | $42.63 | $42.63 | $41.59 | 21,694 |
2021-03-23 | $42.94 | $43.17 | $42.70 | $42.77 | $41.73 | 15,395 |
2021-03-22 | $42.87 | $43.25 | $42.77 | $43.16 | $42.11 | 16,449 |
2021-03-19 | $42.88 | $43.08 | $42.65 | $42.88 | $41.84 | 21,640 |
2021-03-18 | $43.18 | $43.42 | $42.87 | $42.91 | $41.87 | 17,890 |
2021-03-17 | $43.17 | $43.31 | $42.89 | $43.27 | $42.22 | 24,462 |
2021-03-16 | $43.25 | $43.28 | $43.12 | $43.18 | $42.13 | 17,061 |
2021-03-15 | $43.08 | $43.14 | $42.74 | $43.14 | $42.09 | 24,844 |
2021-03-12 | $42.76 | $42.89 | $42.68 | $42.89 | $41.84 | 27,452 |
2021-03-11 | $42.74 | $42.95 | $42.59 | $42.73 | $41.69 | 13,608 |
2021-03-10 | $42.39 | $42.66 | $42.31 | $42.50 | $41.46 | 31,588 |
2021-03-09 | $42.20 | $42.46 | $42.10 | $42.15 | $41.12 | 18,830 |
2021-03-08 | $41.80 | $42.30 | $41.77 | $41.77 | $40.75 | 69,831 |
2021-03-05 | $41.22 | $41.85 | $40.75 | $41.79 | $40.78 | 18,575 |
2021-03-04 | $41.50 | $41.55 | $40.49 | $40.87 | $39.88 | 26,559 |
2021-03-03 | $41.56 | $41.73 | $41.31 | $41.31 | $40.31 | 20,703 |
2021-03-02 | $41.87 | $41.99 | $41.65 | $41.65 | $40.64 | 35,108 |
2021-03-01 | $41.53 | $42.06 | $41.53 | $41.93 | $40.91 | 33,574 |
2021-02-26 | $41.38 | $41.51 | $40.96 | $40.96 | $39.96 | 24,423 |
2021-02-25 | $41.96 | $42.19 | $41.14 | $41.30 | $40.30 | 20,772 |
2021-02-24 | $41.54 | $42.18 | $41.54 | $42.11 | $41.09 | 64,634 |
2021-02-23 | $41.59 | $41.88 | $41.33 | $41.76 | $40.74 | 63,086 |
2021-02-22 | $41.53 | $41.86 | $41.53 | $41.71 | $40.69 | 44,851 |
2021-02-19 | $41.99 | $42.07 | $41.85 | $41.85 | $40.83 | 22,531 |
2021-02-18 | $41.85 | $41.97 | $41.69 | $41.91 | $40.89 | 26,331 |
2021-02-17 | $41.76 | $42.07 | $41.76 | $42.07 | $41.05 | 36,680 |
2021-02-16 | $42.15 | $42.18 | $41.97 | $41.97 | $40.95 | 28,407 |
2021-02-12 | $41.82 | $42.07 | $41.82 | $42.07 | $41.05 | 31,038 |
2021-02-11 | $41.89 | $41.94 | $41.69 | $41.84 | $40.82 | 15,071 |
2021-02-10 | $41.96 | $41.98 | $41.55 | $41.79 | $40.77 | 38,680 |
2021-02-09 | $41.64 | $41.88 | $41.64 | $41.78 | $40.76 | 421,009 |
2021-02-08 | $41.75 | $41.81 | $41.60 | $41.81 | $40.79 | 18,987 |
2021-02-05 | $41.58 | $41.58 | $41.47 | $41.52 | $40.51 | 14,309 |
2021-02-04 | $40.97 | $41.37 | $40.97 | $41.34 | $40.33 | 19,019 |
2021-02-03 | $40.86 | $41.06 | $40.73 | $40.95 | $39.95 | 22,296 |
2021-02-02 | $40.64 | $41.00 | $40.64 | $40.82 | $39.83 | 18,696 |
2021-02-01 | $40.32 | $40.47 | $40.04 | $40.38 | $39.40 | 27,429 |
2021-01-29 | $40.33 | $40.48 | $39.68 | $39.83 | $38.86 | 25,979 |
2021-01-28 | $40.50 | $41.01 | $40.50 | $40.59 | $39.60 | 216,797 |
2021-01-27 | $40.93 | $40.93 | $40.24 | $40.32 | $39.34 | 23,736 |
2021-01-26 | $41.45 | $41.45 | $41.21 | $41.27 | $40.27 | 84,165 |
2021-01-25 | $41.15 | $41.35 | $40.85 | $41.31 | $40.30 | 47,180 |
2021-01-22 | $40.99 | $41.31 | $40.99 | $41.18 | $40.18 | 21,671 |
2021-01-21 | $41.38 | $41.45 | $41.19 | $41.39 | $40.38 | 45,727 |
2021-01-20 | $41.17 | $41.38 | $41.01 | $41.33 | $40.32 | 41,499 |
2021-01-19 | $40.99 | $40.99 | $40.75 | $40.91 | $39.91 | 62,928 |
2021-01-15 | $40.68 | $40.81 | $40.42 | $40.64 | $39.65 | 59,799 |
2021-01-14 | $41.05 | $41.12 | $40.87 | $40.90 | $39.91 | 27,497 |
2021-01-13 | $40.96 | $41.04 | $40.81 | $40.94 | $39.94 | 27,577 |
2021-01-12 | $40.80 | $40.94 | $40.66 | $40.90 | $39.90 | 21,384 |
2021-01-11 | $40.57 | $40.94 | $40.57 | $40.80 | $39.81 | 47,111 |
2021-01-08 | $41.00 | $41.00 | $40.53 | $40.92 | $39.92 | 36,470 |
2021-01-07 | $40.66 | $40.91 | $40.57 | $40.81 | $39.82 | 61,127 |
2021-01-06 | $39.78 | $40.60 | $39.78 | $40.29 | $39.31 | 29,115 |
2021-01-05 | $39.65 | $39.96 | $39.56 | $39.87 | $38.90 | 17,451 |
2021-01-04 | $40.24 | $40.24 | $39.21 | $39.62 | $38.66 | 82,919 |
2020-12-31 | $39.81 | $40.17 | $39.81 | $40.16 | $39.18 | 39,822 |
2020-12-30 | $39.99 | $40.00 | $39.83 | $39.83 | $38.86 | 24,061 |
2020-12-29 | $40.17 | $40.17 | $39.81 | $39.88 | $38.91 | 53,290 |
2020-12-28 | $39.95 | $40.03 | $39.80 | $39.95 | $38.98 | 27,286 |
2020-12-24 | $39.68 | $39.68 | $39.50 | $39.66 | $38.69 | 21,974 |
2020-12-23 | $39.63 | $39.75 | $39.55 | $39.55 | $38.59 | 53,961 |
2020-12-22 | $39.51 | $39.56 | $39.40 | $39.44 | $38.48 | 58,219 |
2020-12-21 | $39.32 | $39.61 | $38.95 | $39.58 | $38.62 | 62,417 |
2020-12-18 | $40.07 | $40.07 | $39.63 | $39.88 | $38.71 | 32,781 |
2020-12-17 | $39.99 | $40.05 | $39.93 | $40.02 | $38.85 | 102,844 |
2020-12-16 | $39.93 | $39.97 | $39.76 | $39.89 | $38.72 | 19,774 |
2020-12-15 | $39.60 | $39.86 | $39.47 | $39.85 | $38.69 | 17,285 |
2020-12-14 | $39.90 | $39.90 | $39.29 | $39.29 | $38.14 | 19,502 |
2020-12-11 | $39.50 | $39.55 | $39.24 | $39.53 | $38.37 | 42,555 |
2020-12-10 | $39.60 | $39.72 | $39.55 | $39.67 | $38.51 | 45,513 |
2020-12-09 | $40.06 | $40.06 | $39.62 | $39.79 | $38.63 | 22,343 |
2020-12-08 | $39.71 | $39.97 | $39.65 | $39.93 | $38.76 | 23,055 |
2020-12-07 | $39.79 | $39.85 | $39.66 | $39.81 | $38.65 | 62,518 |
2020-12-04 | $39.66 | $39.92 | $39.66 | $39.92 | $38.75 | 13,917 |
2020-12-03 | $39.51 | $39.69 | $39.45 | $39.52 | $38.37 | 18,906 |
2020-12-02 | $39.29 | $39.51 | $39.29 | $39.51 | $38.36 | 12,725 |
2020-12-01 | $39.26 | $39.55 | $39.23 | $39.33 | $38.18 | 21,161 |
2020-11-30 | $39.08 | $39.08 | $38.71 | $38.85 | $37.71 | 19,969 |
2020-11-27 | $39.22 | $39.22 | $39.06 | $39.11 | $37.97 | 21,330 |
2020-11-25 | $39.24 | $39.24 | $38.95 | $39.10 | $37.96 | 29,165 |
2020-11-24 | $38.80 | $39.22 | $38.72 | $39.21 | $38.06 | 25,994 |
2020-11-23 | $38.29 | $38.53 | $38.21 | $38.45 | $37.33 | 14,127 |
2020-11-20 | $38.23 | $38.33 | $38.12 | $38.12 | $37.01 | 14,972 |
2020-11-19 | $38.07 | $38.38 | $38.07 | $38.37 | $37.25 | 56,431 |
2020-11-18 | $38.68 | $38.84 | $38.24 | $38.24 | $37.12 | 27,297 |
2020-11-17 | $38.59 | $38.80 | $38.41 | $38.63 | $37.50 | 85,446 |
2020-11-16 | $38.67 | $38.84 | $38.66 | $38.84 | $37.71 | 28,432 |
2020-11-13 | $37.98 | $38.36 | $37.98 | $38.29 | $37.17 | 16,642 |
2020-11-12 | $37.87 | $37.99 | $37.49 | $37.69 | $36.59 | 38,140 |
2020-11-11 | $38.14 | $38.22 | $37.97 | $38.14 | $37.03 | 46,532 |
2020-11-10 | $37.87 | $38.01 | $37.71 | $37.93 | $36.82 | 29,139 |
2020-11-09 | $38.36 | $38.77 | $37.78 | $37.78 | $36.68 | 121,496 |
2020-11-06 | $37.09 | $37.09 | $36.88 | $36.94 | $35.86 | 67,279 |
2020-11-05 | $36.88 | $37.19 | $36.88 | $37.04 | $35.96 | 18,345 |
2020-11-04 | $36.16 | $36.75 | $35.92 | $36.31 | $35.25 | 15,033 |
2020-11-03 | $35.41 | $35.95 | $35.41 | $35.75 | $34.71 | 29,428 |
2020-11-02 | $34.94 | $35.20 | $34.80 | $35.05 | $34.02 | 31,688 |
2020-10-30 | $34.77 | $34.77 | $34.24 | $34.62 | $33.61 | 23,867 |
2020-10-29 | $34.55 | $35.18 | $34.53 | $34.86 | $33.84 | 35,119 |
2020-10-28 | $35.01 | $35.03 | $34.41 | $34.44 | $33.43 | 44,796 |
2020-10-27 | $36.00 | $36.00 | $35.67 | $35.67 | $34.63 | 38,500 |
2020-10-26 | $36.21 | $36.23 | $35.58 | $35.89 | $34.84 | 22,199 |
2020-10-23 | $36.70 | $36.70 | $36.48 | $36.65 | $35.58 | 11,888 |
2020-10-22 | $36.25 | $36.60 | $36.25 | $36.56 | $35.49 | 13,027 |
2020-10-21 | $36.30 | $36.58 | $36.25 | $36.25 | $35.19 | 21,991 |
2020-10-20 | $36.35 | $36.73 | $36.33 | $36.43 | $35.36 | 26,371 |
2020-10-19 | $36.93 | $36.95 | $36.16 | $36.21 | $35.15 | 32,963 |
2020-10-16 | $36.99 | $37.04 | $36.80 | $36.80 | $35.73 | 90,191 |
2020-10-15 | $36.14 | $36.79 | $36.14 | $36.75 | $35.67 | 15,993 |
2020-10-14 | $36.98 | $37.09 | $36.72 | $36.72 | $35.65 | 21,277 |
2020-10-13 | $37.13 | $37.19 | $36.89 | $37.01 | $35.93 | 85,971 |
2020-10-12 | $36.93 | $37.37 | $36.91 | $37.26 | $36.17 | 14,356 |
2020-10-09 | $36.58 | $36.79 | $36.55 | $36.68 | $35.61 | 228,817 |
2020-10-08 | $36.26 | $36.49 | $36.26 | $36.48 | $35.41 | 30,270 |
2020-10-07 | $35.81 | $36.20 | $35.81 | $36.10 | $35.05 | 56,261 |
2020-10-06 | $36.04 | $36.27 | $35.51 | $35.54 | $34.50 | 20,188 |
2020-10-05 | $35.59 | $35.97 | $35.59 | $35.96 | $34.91 | 25,605 |
2020-10-02 | $35.11 | $35.54 | $35.10 | $35.38 | $34.35 | 23,376 |
2020-10-01 | $35.61 | $35.70 | $35.37 | $35.55 | $34.51 | 20,002 |
2020-09-30 | $35.15 | $35.74 | $35.15 | $35.42 | $34.38 | 56,068 |
2020-09-29 | $35.18 | $35.24 | $35.05 | $35.15 | $34.12 | 29,181 |
2020-09-28 | $35.16 | $35.44 | $35.16 | $35.35 | $34.32 | 25,087 |
2020-09-25 | $34.25 | $34.84 | $34.16 | $34.79 | $33.77 | 91,911 |
2020-09-24 | $33.99 | $34.60 | $33.89 | $34.26 | $33.26 | 20,152 |
2020-09-23 | $35.06 | $35.06 | $34.13 | $34.14 | $33.14 | 26,485 |
2020-09-22 | $34.90 | $34.98 | $34.58 | $34.94 | $33.92 | 37,894 |
2020-09-21 | $34.96 | $34.96 | $34.43 | $34.85 | $33.66 | 23,486 |
2020-09-18 | $35.88 | $35.88 | $35.21 | $35.41 | $34.20 | 20,199 |
2020-09-17 | $35.58 | $35.91 | $35.54 | $35.75 | $34.53 | 13,487 |
2020-09-16 | $36.23 | $36.39 | $36.05 | $36.06 | $34.83 | 10,939 |
2020-09-15 | $36.29 | $36.30 | $36.05 | $36.06 | $34.83 | 38,257 |
2020-09-14 | $35.98 | $36.16 | $35.90 | $36.01 | $34.78 | 53,555 |
2020-09-11 | $35.58 | $35.73 | $35.26 | $35.52 | $34.31 | 17,050 |
2020-09-10 | $36.25 | $36.26 | $35.40 | $35.45 | $34.24 | 34,397 |
2020-09-09 | $35.91 | $36.27 | $35.82 | $36.03 | $34.80 | 38,766 |
2020-09-08 | $35.94 | $35.94 | $35.41 | $35.45 | $34.24 | 31,986 |
2020-09-04 | $36.72 | $36.82 | $35.80 | $36.41 | $35.17 | 28,434 |
2020-09-03 | $37.51 | $37.60 | $36.36 | $36.57 | $35.32 | 68,481 |
2020-09-02 | $37.29 | $37.73 | $37.28 | $37.70 | $36.41 | 17,918 |
2020-09-01 | $36.99 | $37.10 | $36.84 | $37.10 | $35.84 | 20,671 |
2020-08-31 | $37.11 | $37.11 | $36.87 | $36.87 | $35.61 | 31,018 |
2020-08-28 | $36.81 | $37.07 | $36.81 | $37.07 | $35.81 | 18,400 |
2020-08-27 | $36.73 | $36.93 | $36.69 | $36.81 | $35.56 | 169,293 |
2020-08-26 | $36.59 | $36.70 | $36.46 | $36.68 | $35.43 | 18,062 |
2020-08-25 | $36.51 | $36.51 | $36.33 | $36.50 | $35.26 | 19,460 |
2020-08-24 | $36.23 | $36.43 | $36.23 | $36.43 | $35.19 | 47,426 |
2020-08-21 | $35.80 | $35.99 | $35.80 | $35.99 | $34.77 | 19,894 |
2020-08-20 | $35.63 | $35.88 | $35.50 | $35.86 | $34.64 | 13,089 |
2020-08-19 | $35.99 | $36.11 | $35.79 | $35.86 | $34.64 | 74,137 |
2020-08-18 | $36.01 | $36.02 | $35.84 | $35.95 | $34.73 | 19,648 |
2020-08-17 | $36.10 | $36.10 | $35.97 | $35.97 | $34.74 | 20,040 |
2020-08-14 | $35.96 | $36.07 | $35.85 | $36.02 | $34.79 | 34,227 |
2020-08-13 | $36.01 | $36.07 | $35.86 | $35.93 | $34.71 | 30,087 |
2020-08-12 | $36.05 | $36.17 | $35.99 | $36.11 | $34.88 | 17,238 |
2020-08-11 | $36.12 | $36.19 | $35.63 | $35.72 | $34.50 | 18,578 |
2020-08-10 | $35.66 | $35.90 | $35.63 | $35.86 | $34.64 | 23,360 |
2020-08-07 | $35.37 | $35.62 | $35.34 | $35.62 | $34.41 | 13,826 |
2020-08-06 | $35.23 | $35.45 | $35.19 | $35.43 | $34.22 | 50,380 |
2020-08-05 | $35.17 | $35.26 | $35.17 | $35.25 | $34.05 | 19,453 |
2020-08-04 | $34.73 | $35.02 | $34.73 | $35.02 | $33.83 | 53,874 |
2020-08-03 | $34.82 | $34.99 | $34.81 | $34.92 | $33.73 | 36,461 |
2020-07-31 | $34.67 | $34.67 | $34.15 | $34.61 | $33.43 | 64,618 |
2020-07-30 | $34.31 | $34.49 | $34.13 | $34.46 | $33.29 | 35,395 |
2020-07-29 | $34.32 | $34.72 | $34.32 | $34.66 | $33.48 | 49,364 |
2020-07-28 | $34.35 | $34.48 | $34.27 | $34.27 | $33.10 | 20,417 |
2020-07-27 | $34.34 | $34.45 | $34.20 | $34.44 | $33.27 | 20,603 |
2020-07-24 | $34.30 | $34.33 | $34.17 | $34.24 | $33.08 | 22,790 |
2020-07-23 | $34.87 | $34.91 | $34.42 | $34.57 | $33.39 | 26,577 |
2020-07-22 | $34.73 | $34.87 | $34.67 | $34.86 | $33.67 | 39,396 |
2020-07-21 | $34.72 | $34.85 | $34.61 | $34.67 | $33.49 | 16,112 |
2020-07-20 | $34.39 | $34.53 | $34.23 | $34.49 | $33.32 | 59,316 |
2020-07-17 | $34.42 | $34.47 | $34.30 | $34.39 | $33.22 | 11,505 |
2020-07-16 | $34.21 | $34.39 | $34.21 | $34.38 | $33.21 | 16,394 |
2020-07-15 | $34.37 | $34.50 | $34.18 | $34.41 | $33.24 | 44,568 |
2020-07-14 | $33.44 | $34.09 | $33.44 | $34.05 | $32.89 | 23,517 |
2020-07-13 | $34.01 | $34.28 | $33.61 | $33.61 | $32.47 | 20,926 |
2020-07-10 | $33.14 | $33.77 | $33.14 | $33.77 | $32.62 | 13,700 |
2020-07-09 | $33.60 | $33.67 | $32.96 | $33.26 | $32.13 | 66,169 |
2020-07-08 | $33.51 | $33.67 | $33.30 | $33.61 | $32.47 | 58,149 |
2020-07-07 | $33.64 | $33.78 | $33.44 | $33.44 | $32.30 | 66,909 |
2020-07-06 | $33.80 | $33.88 | $33.72 | $33.82 | $32.67 | 210,264 |
2020-07-02 | $33.59 | $33.77 | $33.29 | $33.31 | $32.18 | 24,254 |
2020-07-01 | $33.27 | $33.39 | $33.18 | $33.18 | $32.05 | 26,905 |
2020-06-30 | $32.73 | $33.29 | $32.73 | $33.17 | $32.04 | 29,921 |
2020-06-29 | $32.37 | $32.76 | $32.20 | $32.76 | $31.64 | 27,549 |
2020-06-26 | $32.93 | $32.93 | $32.16 | $32.22 | $31.12 | 59,723 |
2020-06-25 | $32.58 | $33.05 | $32.46 | $33.05 | $31.92 | 22,532 |
2020-06-24 | $33.36 | $33.36 | $32.61 | $32.71 | $31.60 | 32,758 |
2020-06-23 | $33.82 | $33.83 | $33.60 | $33.60 | $32.46 | 70,379 |
2020-06-22 | $33.41 | $33.69 | $33.41 | $33.65 | $32.32 | 92,140 |
2020-06-19 | $34.20 | $34.20 | $33.36 | $33.55 | $32.23 | 52,035 |
2020-06-18 | $33.55 | $33.76 | $33.55 | $33.71 | $32.38 | 19,219 |
2020-06-17 | $34.07 | $34.07 | $33.73 | $33.73 | $32.40 | 40,454 |
2020-06-16 | $34.37 | $34.37 | $33.50 | $33.89 | $32.55 | 43,636 |
2020-06-15 | $32.34 | $33.44 | $32.34 | $33.35 | $32.03 | 29,165 |
2020-06-12 | $33.39 | $33.51 | $32.46 | $33.05 | $31.74 | 111,595 |
2020-06-11 | $33.56 | $33.82 | $32.51 | $32.51 | $31.23 | 92,096 |
2020-06-10 | $35.07 | $35.11 | $34.65 | $34.65 | $33.28 | 48,412 |
2020-06-09 | $35.08 | $35.27 | $34.93 | $35.11 | $33.72 | 39,857 |
2020-06-08 | $35.19 | $35.49 | $35.18 | $35.49 | $34.09 | 84,219 |
2020-06-05 | $34.89 | $35.19 | $34.89 | $35.00 | $33.62 | 32,808 |
2020-06-04 | $33.89 | $34.15 | $33.86 | $34.07 | $32.72 | 15,781 |
2020-06-03 | $33.65 | $34.08 | $33.65 | $33.99 | $32.65 | 65,696 |
2020-06-02 | $33.26 | $33.40 | $33.16 | $33.40 | $32.08 | 72,671 |
2020-06-01 | $32.88 | $33.18 | $32.84 | $33.07 | $31.76 | 66,511 |
2020-05-29 | $32.85 | $33.02 | $32.60 | $32.97 | $31.67 | 49,837 |
2020-05-28 | $33.21 | $33.29 | $32.84 | $32.90 | $31.60 | 52,697 |
2020-05-27 | $32.81 | $33.08 | $32.46 | $33.08 | $31.77 | 191,217 |
2020-05-26 | $32.54 | $32.67 | $32.40 | $32.45 | $31.17 | 23,222 |
2020-05-22 | $31.72 | $31.79 | $31.64 | $31.78 | $30.52 | 15,838 |
2020-05-21 | $31.93 | $32.04 | $31.69 | $31.74 | $30.49 | 18,208 |
2020-05-20 | $31.87 | $32.08 | $31.86 | $31.97 | $30.71 | 47,116 |
2020-05-19 | $31.77 | $31.89 | $31.50 | $31.50 | $30.26 | 26,241 |
2020-05-18 | $31.50 | $31.91 | $31.50 | $31.85 | $30.59 | 22,422 |
2020-05-15 | $30.42 | $30.74 | $30.38 | $30.74 | $29.53 | 17,141 |
2020-05-14 | $29.87 | $30.64 | $29.61 | $30.64 | $29.43 | 46,863 |
2020-05-13 | $30.70 | $30.74 | $30.03 | $30.26 | $29.06 | 88,384 |
2020-05-12 | $31.67 | $31.70 | $30.90 | $30.90 | $29.68 | 86,817 |
2020-05-11 | $31.39 | $31.70 | $31.32 | $31.55 | $30.30 | 42,716 |
2020-05-08 | $31.35 | $31.65 | $31.28 | $31.62 | $30.37 | 67,723 |
2020-05-07 | $31.00 | $31.29 | $30.98 | $30.98 | $29.76 | 29,799 |
2020-05-06 | $31.14 | $31.14 | $30.66 | $30.66 | $29.45 | 13,702 |
2020-05-05 | $31.13 | $31.29 | $30.95 | $30.96 | $29.74 | 61,250 |
2020-05-04 | $30.30 | $30.73 | $30.26 | $30.68 | $29.47 | 47,979 |
2020-05-01 | $30.80 | $31.00 | $30.56 | $30.66 | $29.45 | 48,767 |
2020-04-30 | $31.74 | $31.77 | $31.38 | $31.59 | $30.34 | 63,902 |
2020-04-29 | $31.81 | $32.20 | $31.74 | $32.00 | $30.74 | 45,543 |
2020-04-28 | $31.54 | $31.70 | $31.12 | $31.17 | $29.94 | 91,817 |
2020-04-27 | $30.79 | $31.26 | $30.79 | $31.13 | $29.90 | 73,573 |
2020-04-24 | $30.30 | $30.67 | $30.12 | $30.59 | $29.38 | 71,127 |
2020-04-23 | $30.25 | $30.68 | $30.12 | $30.14 | $28.95 | 58,754 |
2020-04-22 | $30.12 | $30.27 | $29.94 | $30.18 | $28.99 | 54,614 |
2020-04-21 | $29.87 | $29.95 | $29.47 | $29.61 | $28.44 | 77,847 |
2020-04-20 | $30.58 | $30.97 | $30.43 | $30.48 | $29.28 | 63,717 |
2020-04-17 | $30.89 | $31.10 | $30.60 | $31.03 | $29.80 | 121,834 |
2020-04-16 | $30.20 | $30.22 | $29.80 | $30.15 | $28.96 | 56,340 |
2020-04-15 | $30.11 | $30.26 | $29.86 | $30.10 | $28.91 | 38,108 |
2020-04-14 | $30.76 | $30.93 | $30.48 | $30.89 | $29.67 | 144,952 |
2020-04-13 | $30.41 | $30.41 | $29.74 | $30.12 | $28.93 | 98,830 |
2020-04-09 | $30.37 | $30.87 | $30.24 | $30.49 | $29.29 | 444,917 |
2020-04-08 | $29.35 | $30.11 | $29.05 | $30.01 | $28.82 | 55,217 |
2020-04-07 | $29.88 | $29.95 | $28.91 | $28.91 | $27.77 | 100,028 |
2020-04-06 | $28.11 | $29.03 | $27.99 | $28.84 | $27.70 | 76,938 |
2020-04-03 | $27.35 | $27.57 | $26.75 | $27.01 | $25.94 | 65,634 |
2020-04-02 | $26.65 | $27.51 | $26.65 | $27.45 | $26.37 | 142,178 |
2020-04-01 | $27.06 | $27.37 | $26.58 | $26.85 | $25.79 | 150,273 |
2020-03-31 | $28.53 | $28.73 | $28.00 | $28.11 | $27.00 | 387,944 |
2020-03-30 | $28.03 | $28.62 | $27.69 | $28.62 | $27.49 | 50,632 |
2020-03-27 | $27.82 | $28.56 | $27.58 | $27.75 | $26.65 | 416,332 |
2020-03-26 | $27.35 | $28.70 | $27.35 | $28.70 | $27.57 | 92,637 |
2020-03-25 | $26.88 | $28.01 | $26.39 | $27.00 | $25.93 | 100,874 |
2020-03-24 | $25.66 | $26.57 | $25.51 | $26.57 | $25.52 | 147,121 |
2020-03-23 | $25.08 | $25.08 | $24.00 | $24.35 | $23.23 | 461,648 |
2020-03-20 | $26.64 | $26.79 | $25.19 | $25.19 | $24.03 | 61,951 |
2020-03-19 | $26.17 | $26.90 | $25.44 | $26.37 | $25.16 | 326,419 |
2020-03-18 | $26.08 | $26.80 | $25.00 | $26.39 | $25.18 | 95,544 |
2020-03-17 | $26.88 | $28.01 | $26.02 | $27.83 | $26.55 | 318,749 |
2020-03-16 | $26.43 | $28.25 | $26.29 | $26.37 | $25.16 | 307,581 |
2020-03-13 | $28.74 | $29.69 | $27.39 | $29.69 | $28.33 | 294,928 |
2020-03-12 | $27.94 | $28.97 | $27.21 | $27.22 | $25.97 | 256,354 |
2020-03-11 | $30.84 | $31.05 | $29.82 | $30.17 | $28.78 | 48,980 |
2020-03-10 | $31.32 | $31.74 | $30.16 | $31.74 | $30.28 | 224,459 |
2020-03-09 | $30.29 | $31.29 | $29.28 | $30.22 | $28.83 | 397,695 |
2020-03-06 | $32.45 | $33.03 | $32.21 | $32.86 | $31.35 | 138,683 |
2020-03-05 | $33.84 | $34.05 | $33.24 | $33.55 | $32.01 | 104,123 |
2020-03-04 | $34.03 | $34.73 | $33.69 | $34.67 | $33.08 | 99,799 |
2020-03-03 | $34.59 | $34.86 | $33.16 | $33.41 | $31.88 | 182,438 |
2020-03-02 | $33.13 | $34.38 | $32.78 | $34.38 | $32.80 | 218,504 |
2020-02-28 | $32.28 | $32.99 | $31.91 | $32.95 | $31.44 | 226,030 |
2020-02-27 | $34.17 | $34.58 | $33.26 | $33.26 | $31.73 | 352,647 |
2020-02-26 | $35.11 | $35.51 | $34.75 | $34.77 | $33.17 | 54,017 |
2020-02-25 | $36.22 | $36.28 | $34.90 | $35.03 | $33.42 | 79,667 |
2020-02-24 | $36.23 | $36.54 | $36.03 | $36.17 | $34.51 | 67,855 |
2020-02-21 | $37.64 | $37.64 | $37.31 | $37.43 | $35.71 | 93,970 |
2020-02-20 | $37.77 | $37.92 | $37.52 | $37.78 | $36.04 | 69,923 |
2020-02-19 | $37.90 | $37.92 | $37.79 | $37.88 | $36.14 | 85,879 |
2020-02-18 | $37.68 | $37.78 | $37.52 | $37.69 | $35.96 | 452,533 |
2020-02-14 | $37.91 | $37.91 | $37.72 | $37.83 | $36.09 | 54,647 |
2020-02-13 | $37.81 | $37.94 | $37.64 | $37.85 | $36.11 | 137,143 |
2020-02-12 | $37.89 | $37.93 | $37.83 | $37.92 | $36.18 | 208,540 |
2020-02-11 | $37.71 | $37.84 | $37.62 | $37.66 | $35.93 | 226,052 |
2020-02-10 | $37.26 | $37.57 | $37.26 | $37.57 | $35.84 | 127,883 |
2020-02-07 | $37.45 | $37.47 | $37.28 | $37.37 | $35.65 | 116,945 |
2020-02-06 | $37.58 | $37.58 | $37.48 | $37.54 | $35.82 | 184,889 |
2020-02-05 | $37.28 | $37.47 | $37.19 | $37.42 | $35.70 | 92,284 |
2020-02-04 | $36.77 | $37.00 | $36.77 | $36.88 | $35.19 | 55,826 |
2020-02-03 | $36.32 | $36.59 | $36.32 | $36.36 | $34.69 | 37,035 |
2020-01-31 | $36.79 | $36.79 | $36.06 | $36.12 | $34.46 | 156,558 |
2020-01-30 | $36.51 | $36.91 | $36.42 | $36.90 | $35.21 | 65,849 |
2020-01-29 | $37.02 | $37.02 | $36.77 | $36.77 | $35.08 | 96,386 |
2020-01-28 | $36.72 | $36.96 | $36.64 | $36.87 | $35.18 | 119,133 |
2020-01-27 | $36.49 | $36.65 | $36.49 | $36.50 | $34.82 | 95,462 |
2020-01-24 | $37.59 | $37.59 | $36.96 | $37.10 | $35.40 | 101,736 |
2020-01-23 | $37.44 | $37.51 | $37.25 | $37.48 | $35.76 | 148,394 |
2020-01-22 | $37.59 | $37.65 | $37.47 | $37.49 | $35.77 | 87,975 |
2020-01-21 | $37.54 | $37.58 | $37.35 | $37.48 | $35.76 | 229,803 |
2020-01-17 | $37.59 | $37.62 | $37.47 | $37.62 | $35.89 | 85,887 |
2020-01-16 | $37.37 | $37.50 | $37.23 | $37.50 | $35.78 | 62,664 |
2020-01-15 | $37.14 | $37.28 | $37.09 | $37.14 | $35.43 | 38,114 |
2020-01-14 | $37.14 | $37.28 | $37.12 | $37.17 | $35.46 | 211,315 |
2020-01-13 | $37.05 | $37.18 | $36.97 | $37.18 | $35.47 | 85,845 |
2020-01-10 | $37.15 | $37.15 | $36.88 | $36.95 | $35.25 | 103,473 |
2020-01-09 | $37.06 | $37.08 | $36.95 | $37.08 | $35.38 | 78,397 |
2020-01-08 | $36.71 | $36.98 | $36.64 | $36.85 | $35.16 | 68,988 |
2020-01-07 | $36.70 | $36.77 | $36.61 | $36.67 | $34.99 | 116,928 |
2020-01-06 | $36.37 | $36.79 | $36.37 | $36.79 | $35.10 | 200,559 |
2020-01-03 | $36.65 | $36.81 | $36.61 | $36.71 | $35.02 | 54,299 |
2020-01-02 | $36.81 | $37.00 | $36.74 | $36.97 | $35.27 | 104,951 |
2019-12-31 | $36.49 | $36.70 | $36.49 | $36.69 | $35.00 | 89,800 |
2019-12-30 | $36.76 | $36.76 | $36.54 | $36.61 | $34.93 | 57,242 |
2019-12-27 | $36.89 | $36.89 | $36.74 | $36.75 | $35.06 | 88,797 |
2019-12-26 | $36.72 | $36.81 | $36.67 | $36.81 | $35.12 | 24,146 |
2019-12-24 | $36.71 | $36.71 | $36.59 | $36.64 | $34.96 | 150,534 |
2019-12-23 | $36.66 | $36.69 | $36.60 | $36.61 | $34.93 | 140,444 |
2019-12-20 | $36.71 | $36.84 | $36.71 | $36.80 | $34.95 | 129,843 |
2019-12-19 | $36.48 | $36.61 | $36.48 | $36.57 | $34.73 | 68,654 |
2019-12-18 | $36.53 | $36.57 | $36.49 | $36.49 | $34.66 | 411,663 |
2019-12-17 | $36.55 | $36.56 | $36.48 | $36.51 | $34.68 | 373,978 |
2019-12-16 | $36.37 | $36.57 | $36.37 | $36.43 | $34.60 | 63,420 |
2019-12-13 | $36.19 | $36.42 | $36.05 | $36.20 | $34.38 | 47,960 |
2019-12-12 | $35.93 | $36.30 | $35.85 | $36.20 | $34.38 | 90,997 |
2019-12-11 | $35.87 | $35.87 | $35.74 | $35.85 | $34.05 | 224,439 |
2019-12-10 | $35.68 | $35.81 | $35.68 | $35.74 | $33.95 | 70,366 |
2019-12-09 | $35.87 | $35.87 | $35.71 | $35.71 | $33.92 | 20,365 |
2019-12-06 | $35.66 | $35.91 | $35.66 | $35.86 | $34.06 | 102,414 |
2019-12-05 | $35.40 | $35.51 | $35.35 | $35.45 | $33.67 | 70,743 |
2019-12-04 | $35.27 | $35.46 | $35.26 | $35.40 | $33.62 | 71,446 |
2019-12-03 | $35.16 | $35.16 | $34.90 | $35.14 | $33.38 | 155,643 |
2019-12-02 | $35.83 | $35.83 | $35.45 | $35.45 | $33.67 | 41,051 |
2019-11-29 | $35.88 | $35.88 | $35.77 | $35.79 | $33.99 | 28,675 |
2019-11-27 | $35.83 | $35.92 | $35.80 | $35.92 | $34.12 | 30,363 |
2019-11-26 | $35.76 | $35.77 | $35.65 | $35.75 | $33.96 | 34,713 |
2019-11-25 | $35.55 | $35.70 | $35.54 | $35.70 | $33.91 | 167,016 |
2019-11-22 | $35.41 | $35.43 | $35.32 | $35.42 | $33.64 | 358,491 |
2019-11-21 | $35.39 | $35.39 | $35.24 | $35.28 | $33.51 | 91,778 |
2019-11-20 | $35.46 | $35.46 | $35.16 | $35.35 | $33.58 | 26,519 |
2019-11-19 | $35.67 | $35.67 | $35.47 | $35.53 | $33.75 | 82,204 |
2019-11-18 | $35.53 | $35.59 | $35.44 | $35.54 | $33.76 | 79,134 |
2019-11-15 | $35.50 | $35.52 | $35.38 | $35.52 | $33.74 | 43,436 |
2019-11-14 | $35.26 | $35.27 | $35.14 | $35.25 | $33.48 | 36,737 |
2019-11-13 | $35.11 | $35.29 | $35.11 | $35.24 | $33.47 | 61,808 |
2019-11-12 | $35.34 | $35.41 | $35.20 | $35.26 | $33.49 | 89,626 |
2019-11-11 | $35.21 | $35.25 | $35.14 | $35.21 | $33.44 | 32,078 |
2019-11-08 | $35.20 | $35.29 | $35.15 | $35.27 | $33.50 | 66,134 |
2019-11-07 | $35.34 | $35.37 | $35.19 | $35.20 | $33.43 | 87,307 |
2019-11-06 | $35.08 | $35.08 | $34.97 | $35.05 | $33.29 | 25,717 |
2019-11-05 | $35.18 | $35.18 | $35.04 | $35.04 | $33.28 | 60,282 |
2019-11-04 | $35.01 | $35.06 | $34.98 | $35.05 | $33.29 | 99,408 |
2019-11-01 | $34.57 | $34.81 | $34.57 | $34.81 | $33.06 | 70,825 |
2019-10-31 | $34.43 | $34.43 | $34.24 | $34.43 | $32.70 | 129,301 |
2019-10-30 | $34.54 | $34.58 | $34.35 | $34.52 | $32.79 | 37,539 |
2019-10-29 | $34.54 | $34.63 | $34.36 | $34.48 | $32.75 | 38,343 |
2019-10-28 | $34.47 | $34.60 | $34.47 | $34.52 | $32.79 | 19,615 |
2019-10-25 | $34.22 | $34.39 | $34.21 | $34.37 | $32.65 | 50,459 |
2019-10-24 | $34.21 | $34.21 | $33.99 | $34.11 | $32.40 | 19,164 |
2019-10-23 | $33.96 | $34.08 | $33.89 | $34.08 | $32.37 | 43,386 |
2019-10-22 | $34.06 | $34.17 | $33.97 | $33.98 | $32.27 | 44,763 |
2019-10-21 | $33.91 | $34.02 | $33.89 | $34.02 | $32.31 | 30,654 |
2019-10-18 | $33.74 | $33.86 | $33.60 | $33.75 | $32.06 | 23,932 |
2019-10-17 | $33.89 | $33.92 | $33.72 | $33.82 | $32.12 | 31,043 |
2019-10-16 | $33.73 | $33.82 | $33.70 | $33.75 | $32.06 | 27,700 |
2019-10-15 | $33.56 | $33.93 | $33.56 | $33.78 | $32.08 | 46,420 |
2019-10-14 | $33.47 | $33.52 | $33.42 | $33.48 | $31.80 | 57,290 |
2019-10-11 | $33.42 | $33.75 | $33.42 | $33.51 | $31.83 | 80,995 |
2019-10-10 | $32.82 | $33.17 | $32.82 | $33.05 | $31.39 | 31,515 |
2019-10-09 | $32.72 | $32.92 | $32.68 | $32.78 | $31.13 | 229,822 |
2019-10-08 | $32.63 | $32.84 | $32.49 | $32.49 | $30.86 | 30,887 |
2019-10-07 | $33.03 | $33.28 | $32.99 | $33.00 | $31.34 | 42,179 |
2019-10-04 | $32.87 | $33.17 | $32.81 | $33.12 | $31.46 | 16,293 |
2019-10-03 | $32.43 | $32.65 | $32.08 | $32.65 | $31.01 | 30,995 |
2019-10-02 | $32.83 | $32.83 | $32.34 | $32.43 | $30.80 | 56,315 |
2019-10-01 | $33.67 | $33.67 | $33.05 | $33.05 | $31.39 | 83,332 |
2019-09-30 | $33.49 | $33.60 | $33.45 | $33.54 | $31.86 | 367,020 |
2019-09-27 | $33.66 | $33.66 | $33.20 | $33.34 | $31.67 | 19,389 |
2019-09-26 | $33.60 | $33.62 | $33.39 | $33.52 | $31.84 | 13,571 |
2019-09-25 | $33.40 | $33.66 | $33.28 | $33.61 | $31.92 | 82,559 |
2019-09-24 | $33.87 | $33.87 | $33.29 | $33.41 | $31.73 | 39,975 |
2019-09-23 | $33.77 | $33.94 | $33.72 | $33.88 | $32.01 | 18,476 |
2019-09-20 | $34.10 | $34.13 | $33.79 | $33.83 | $31.96 | 24,986 |
2019-09-19 | $34.13 | $34.22 | $34.00 | $34.00 | $32.13 | 44,675 |
2019-09-18 | $33.93 | $34.06 | $33.79 | $34.04 | $32.16 | 113,133 |
2019-09-17 | $33.99 | $34.03 | $33.87 | $34.02 | $32.14 | 73,195 |
2019-09-16 | $34.08 | $34.08 | $33.95 | $33.99 | $32.12 | 25,284 |
2019-09-13 | $34.21 | $34.22 | $34.07 | $34.14 | $32.26 | 70,162 |
2019-09-12 | $34.13 | $34.22 | $33.99 | $34.07 | $32.19 | 23,009 |
2019-09-11 | $33.84 | $33.99 | $33.76 | $33.99 | $32.12 | 34,193 |
2019-09-10 | $33.53 | $33.74 | $33.51 | $33.74 | $31.88 | 76,032 |
2019-09-09 | $33.63 | $33.67 | $33.52 | $33.63 | $31.78 | 25,530 |
2019-09-06 | $33.43 | $33.52 | $33.40 | $33.44 | $31.60 | 17,362 |
2019-09-05 | $33.20 | $33.54 | $33.20 | $33.39 | $31.55 | 25,615 |
2019-09-04 | $32.85 | $32.92 | $32.73 | $32.91 | $31.10 | 22,373 |
2019-09-03 | $32.57 | $32.57 | $32.33 | $32.48 | $30.69 | 19,082 |
2019-08-30 | $32.86 | $32.88 | $32.64 | $32.78 | $30.97 | 27,191 |
2019-08-29 | $32.63 | $32.77 | $32.51 | $32.71 | $30.91 | 20,696 |
2019-08-28 | $31.99 | $32.28 | $31.99 | $32.28 | $30.50 | 39,021 |
2019-08-27 | $32.40 | $32.42 | $31.90 | $31.99 | $30.23 | 29,368 |
2019-08-26 | $32.13 | $32.19 | $31.92 | $32.11 | $30.34 | 21,448 |
2019-08-23 | $32.63 | $32.71 | $31.70 | $31.85 | $30.09 | 71,808 |
2019-08-22 | $32.73 | $32.83 | $32.58 | $32.74 | $30.93 | 34,013 |
2019-08-21 | $32.75 | $32.75 | $32.63 | $32.67 | $30.87 | 23,454 |
2019-08-20 | $32.72 | $32.72 | $32.46 | $32.46 | $30.67 | 34,225 |
2019-08-19 | $32.77 | $32.78 | $32.65 | $32.74 | $30.93 | 12,789 |
2019-08-16 | $31.95 | $32.33 | $31.95 | $32.33 | $30.55 | 10,592 |
2019-08-15 | $31.92 | $31.93 | $31.58 | $31.79 | $30.04 | 28,714 |
2019-08-14 | $32.32 | $32.32 | $31.77 | $31.77 | $30.02 | 41,432 |
2019-08-13 | $32.11 | $32.93 | $32.11 | $32.73 | $30.93 | 19,913 |
2019-08-12 | $32.46 | $32.50 | $32.16 | $32.23 | $30.45 | 24,231 |
2019-08-09 | $32.81 | $32.82 | $32.50 | $32.65 | $30.85 | 193,311 |
2019-08-08 | $32.50 | $32.94 | $32.49 | $32.93 | $31.11 | 37,684 |
2019-08-07 | $32.14 | $32.43 | $31.90 | $32.34 | $30.56 | 69,859 |
2019-08-06 | $32.28 | $32.39 | $31.92 | $32.38 | $30.59 | 50,462 |
2019-08-05 | $32.42 | $32.42 | $31.73 | $31.98 | $30.22 | 40,019 |
2019-08-02 | $33.13 | $33.13 | $32.74 | $32.96 | $31.14 | 69,105 |
2019-08-01 | $33.65 | $34.00 | $33.17 | $33.20 | $31.37 | 61,214 |
2019-07-31 | $33.98 | $34.02 | $33.49 | $33.70 | $31.84 | 11,231 |
2019-07-30 | $33.98 | $34.00 | $33.86 | $33.94 | $32.07 | 31,374 |
2019-07-29 | $34.14 | $34.14 | $34.00 | $34.10 | $32.22 | 15,792 |
2019-07-26 | $33.96 | $34.13 | $33.96 | $34.12 | $32.24 | 16,007 |
2019-07-25 | $33.98 | $33.98 | $33.78 | $33.86 | $31.99 | 10,605 |
2019-07-24 | $33.72 | $34.07 | $33.72 | $34.07 | $32.19 | 28,900 |
2019-07-23 | $33.74 | $33.84 | $33.64 | $33.82 | $31.96 | 41,787 |
2019-07-22 | $33.55 | $33.59 | $33.44 | $33.58 | $31.73 | 28,174 |
2019-07-19 | $33.73 | $33.73 | $33.44 | $33.44 | $31.60 | 5,343 |
2019-07-18 | $33.40 | $33.60 | $33.27 | $33.60 | $31.75 | 41,018 |
2019-07-17 | $33.65 | $33.65 | $33.42 | $33.42 | $31.58 | 63,616 |
2019-07-16 | $33.73 | $33.74 | $33.62 | $33.67 | $31.81 | 15,760 |
2019-07-15 | $33.80 | $33.80 | $33.70 | $33.73 | $31.87 | 31,291 |
2019-07-12 | $33.56 | $33.78 | $33.56 | $33.76 | $31.90 | 8,649 |
2019-07-11 | $33.48 | $33.53 | $33.43 | $33.53 | $31.68 | 16,048 |
2019-07-10 | $33.45 | $33.57 | $33.37 | $33.41 | $31.57 | 170,960 |
2019-07-09 | $33.08 | $33.29 | $33.08 | $33.27 | $31.44 | 19,217 |
2019-07-08 | $33.27 | $33.32 | $33.20 | $33.26 | $31.43 | 9,562 |
2019-07-05 | $33.30 | $33.48 | $33.19 | $33.40 | $31.56 | 15,114 |
2019-07-03 | $33.31 | $33.44 | $33.29 | $33.40 | $31.56 | 4,235 |
2019-07-02 | $33.08 | $33.21 | $33.03 | $33.18 | $31.35 | 65,248 |
2019-07-01 | $33.25 | $33.31 | $33.02 | $33.16 | $31.33 | 316,374 |
2019-06-28 | $32.82 | $32.88 | $32.74 | $32.88 | $31.07 | 12,734 |
2019-06-27 | $32.59 | $32.72 | $32.55 | $32.66 | $30.86 | 8,817 |
2019-06-26 | $32.59 | $32.61 | $32.51 | $32.52 | $30.73 | 14,325 |
2019-06-25 | $32.69 | $32.69 | $32.39 | $32.44 | $30.65 | 17,996 |
2019-06-24 | $32.76 | $32.87 | $32.72 | $32.73 | $30.93 | 10,811 |
2019-06-21 | $33.01 | $33.12 | $32.94 | $32.94 | $30.97 | 17,974 |
2019-06-20 | $33.07 | $33.07 | $32.84 | $33.07 | $31.09 | 11,750 |
2019-06-19 | $32.73 | $32.78 | $32.60 | $32.72 | $30.77 | 39,045 |
2019-06-18 | $32.44 | $32.85 | $32.44 | $32.66 | $30.71 | 31,246 |
2019-06-17 | $32.40 | $32.41 | $32.29 | $32.31 | $30.38 | 21,840 |
2019-06-14 | $32.24 | $32.36 | $32.21 | $32.36 | $30.43 | 9,768 |
2019-06-13 | $32.36 | $32.41 | $32.27 | $32.38 | $30.45 | 7,087 |
2019-06-12 | $32.30 | $32.31 | $32.17 | $32.20 | $30.28 | 29,192 |
2019-06-11 | $32.53 | $32.56 | $32.28 | $32.35 | $30.42 | 57,728 |
2019-06-10 | $32.37 | $32.49 | $32.32 | $32.33 | $30.40 | 32,552 |
2019-06-07 | $31.91 | $32.22 | $31.91 | $32.15 | $30.23 | 12,485 |
2019-06-06 | $31.67 | $31.93 | $31.63 | $31.82 | $29.92 | 69,131 |
2019-06-05 | $31.67 | $31.74 | $31.48 | $31.66 | $29.77 | 44,391 |
2019-06-04 | $31.01 | $31.48 | $31.01 | $31.48 | $29.60 | 25,807 |
2019-06-03 | $30.71 | $30.91 | $30.55 | $30.73 | $28.89 | 157,619 |
2019-05-31 | $30.84 | $30.92 | $30.70 | $30.70 | $28.87 | 136,971 |
2019-05-30 | $31.25 | $31.34 | $31.07 | $31.17 | $29.31 | 11,471 |
2019-05-29 | $31.18 | $31.26 | $30.98 | $31.19 | $29.33 | 41,009 |
2019-05-28 | $31.67 | $31.79 | $31.32 | $31.32 | $29.45 | 12,354 |
2019-05-24 | $31.73 | $31.78 | $31.59 | $31.70 | $29.81 | 23,308 |
2019-05-23 | $31.71 | $31.71 | $31.41 | $31.60 | $29.71 | 15,914 |
2019-05-22 | $32.07 | $32.11 | $31.99 | $31.99 | $30.08 | 14,835 |
2019-05-21 | $32.09 | $32.22 | $32.09 | $32.16 | $30.24 | 28,348 |
2019-05-20 | $31.89 | $32.04 | $31.82 | $31.88 | $29.98 | 24,694 |
2019-05-17 | $32.01 | $32.36 | $32.01 | $32.12 | $30.20 | 8,746 |
2019-05-16 | $32.30 | $32.45 | $32.24 | $32.27 | $30.34 | 25,838 |
2019-05-15 | $31.70 | $32.11 | $31.67 | $32.03 | $30.12 | 9,492 |
2019-05-14 | $31.74 | $32.07 | $31.73 | $31.89 | $29.99 | 16,627 |
2019-05-13 | $31.83 | $31.89 | $31.49 | $31.61 | $29.72 | 76,400 |
2019-05-10 | $32.26 | $32.58 | $31.90 | $32.49 | $30.55 | 17,027 |
2019-05-09 | $32.24 | $32.40 | $31.97 | $32.37 | $30.44 | 11,905 |
2019-05-08 | $32.50 | $32.66 | $32.50 | $32.51 | $30.57 | 15,350 |
2019-05-07 | $32.78 | $32.84 | $32.35 | $32.53 | $30.59 | 29,568 |
2019-05-06 | $32.73 | $33.15 | $32.62 | $33.10 | $31.12 | 22,930 |
2019-05-03 | $33.16 | $33.31 | $33.13 | $33.31 | $31.32 | 17,207 |
2019-05-02 | $33.03 | $33.12 | $32.82 | $32.97 | $31.00 | 14,227 |
2019-05-01 | $33.34 | $33.36 | $33.05 | $33.05 | $31.08 | 22,579 |
2019-04-30 | $33.20 | $33.25 | $33.00 | $33.25 | $31.26 | 16,488 |
2019-04-29 | $33.14 | $33.33 | $33.14 | $33.22 | $31.24 | 15,524 |
2019-04-26 | $33.05 | $33.13 | $32.94 | $33.13 | $31.15 | 26,147 |
2019-04-25 | $33.11 | $33.16 | $32.93 | $33.07 | $31.09 | 12,258 |
2019-04-24 | $33.13 | $33.19 | $33.08 | $33.12 | $31.14 | 26,648 |
2019-04-23 | $32.97 | $33.19 | $32.85 | $33.17 | $31.19 | 14,713 |
2019-04-22 | $32.82 | $32.94 | $32.82 | $32.91 | $30.94 | 25,322 |
2019-04-18 | $33.00 | $33.00 | $32.83 | $32.92 | $30.95 | 25,429 |
2019-04-17 | $33.08 | $33.08 | $32.84 | $32.88 | $30.92 | 86,492 |
2019-04-16 | $32.98 | $32.98 | $32.83 | $32.90 | $30.93 | 14,232 |
2019-04-15 | $32.87 | $32.89 | $32.73 | $32.81 | $30.85 | 11,578 |
2019-04-12 | $32.86 | $32.92 | $32.75 | $32.88 | $30.92 | 18,220 |
2019-04-11 | $32.66 | $32.66 | $32.51 | $32.60 | $30.65 | 21,898 |
2019-04-10 | $32.50 | $32.58 | $32.41 | $32.58 | $30.63 | 25,640 |
2019-04-09 | $32.52 | $32.52 | $32.37 | $32.38 | $30.45 | 107,999 |
2019-04-08 | $32.56 | $32.65 | $32.50 | $32.65 | $30.70 | 13,478 |
2019-04-05 | $32.50 | $32.59 | $32.50 | $32.58 | $30.63 | 58,727 |
2019-04-04 | $32.34 | $32.45 | $32.29 | $32.45 | $30.51 | 13,978 |
2019-04-03 | $32.38 | $32.47 | $32.21 | $32.31 | $30.38 | 14,362 |
2019-04-02 | $32.22 | $32.29 | $32.17 | $32.23 | $30.30 | 125,269 |
2019-04-01 | $32.00 | $32.22 | $31.99 | $32.22 | $30.30 | 81,860 |
2019-03-29 | $31.77 | $31.79 | $31.63 | $31.79 | $29.89 | 69,562 |
2019-03-28 | $31.54 | $31.60 | $31.37 | $31.58 | $29.69 | 17,126 |
2019-03-27 | $31.61 | $31.61 | $31.37 | $31.46 | $29.58 | 23,373 |
2019-03-26 | $31.55 | $31.64 | $31.41 | $31.54 | $29.66 | 15,469 |
2019-03-25 | $31.48 | $31.58 | $31.29 | $31.46 | $29.46 | 13,772 |
2019-03-22 | $32.00 | $32.00 | $31.49 | $31.49 | $29.49 | 39,166 |
2019-03-21 | $31.69 | $32.24 | $31.69 | $32.19 | $30.15 | 14,566 |
2019-03-20 | $32.03 | $32.03 | $31.81 | $31.82 | $29.80 | 10,057 |
2019-03-19 | $32.21 | $32.31 | $32.04 | $32.07 | $30.04 | 18,508 |
2019-03-18 | $31.98 | $32.13 | $31.97 | $32.07 | $30.04 | 12,788 |
2019-03-15 | $31.87 | $32.03 | $31.86 | $31.94 | $29.91 | 20,560 |
2019-03-14 | $31.86 | $31.86 | $31.73 | $31.79 | $29.77 | 9,608 |
2019-03-13 | $31.78 | $31.91 | $31.73 | $31.78 | $29.76 | 17,013 |
2019-03-12 | $31.56 | $31.66 | $31.52 | $31.59 | $29.59 | 17,247 |
2019-03-11 | $31.10 | $31.48 | $31.10 | $31.48 | $29.48 | 14,527 |
2019-03-08 | $30.87 | $31.08 | $30.82 | $31.03 | $29.06 | 21,331 |
2019-03-07 | $31.33 | $31.33 | $31.00 | $31.12 | $29.15 | 20,846 |
2019-03-06 | $31.55 | $31.55 | $31.34 | $31.34 | $29.35 | 30,659 |
2019-03-05 | $31.72 | $31.72 | $31.53 | $31.63 | $29.62 | 46,059 |
2019-03-04 | $31.98 | $31.98 | $31.38 | $31.64 | $29.63 | 17,272 |
2019-03-01 | $31.75 | $31.82 | $31.61 | $31.75 | $29.74 | 18,108 |
2019-02-28 | $31.63 | $31.65 | $31.55 | $31.55 | $29.55 | 35,840 |
2019-02-27 | $31.58 | $31.72 | $31.54 | $31.67 | $29.66 | 38,561 |
2019-02-26 | $31.60 | $31.79 | $31.60 | $31.71 | $29.70 | 52,148 |
2019-02-25 | $31.87 | $31.93 | $31.70 | $31.70 | $29.69 | 55,906 |
2019-02-22 | $31.55 | $31.69 | $31.55 | $31.69 | $29.68 | 50,409 |
2019-02-21 | $31.60 | $31.60 | $31.41 | $31.53 | $29.53 | 16,644 |
2019-02-20 | $31.54 | $31.70 | $31.54 | $31.64 | $29.63 | 184,597 |
2019-02-19 | $31.48 | $31.66 | $31.38 | $31.58 | $29.58 | 28,141 |
2019-02-15 | $31.39 | $31.52 | $31.38 | $31.52 | $29.52 | 40,552 |
2019-02-14 | $31.00 | $31.24 | $30.97 | $31.17 | $29.19 | 23,375 |
2019-02-13 | $31.15 | $31.30 | $31.14 | $31.21 | $29.23 | 187,842 |
2019-02-12 | $30.88 | $31.14 | $30.88 | $31.07 | $29.10 | 19,074 |
2019-02-11 | $30.72 | $30.73 | $30.63 | $30.72 | $28.77 | 15,098 |
2019-02-08 | $30.53 | $30.68 | $30.40 | $30.68 | $28.73 | 8,916 |
2019-02-07 | $30.73 | $30.73 | $30.49 | $30.71 | $28.76 | 25,808 |
2019-02-06 | $30.95 | $31.05 | $30.93 | $31.01 | $29.04 | 14,332 |
2019-02-05 | $30.98 | $31.04 | $30.90 | $31.00 | $29.03 | 13,285 |
2019-02-04 | $30.61 | $30.90 | $30.61 | $30.90 | $28.94 | 13,046 |
2019-02-01 | $30.70 | $30.78 | $30.60 | $30.63 | $28.69 | 9,254 |
2019-01-31 | $30.31 | $30.62 | $30.31 | $30.62 | $28.68 | 56,108 |
2019-01-30 | $30.18 | $30.41 | $30.08 | $30.33 | $28.41 | 20,874 |
2019-01-29 | $29.99 | $30.01 | $29.91 | $29.96 | $28.06 | 11,557 |
2019-01-28 | $29.91 | $29.96 | $29.75 | $29.92 | $28.02 | 18,115 |
2019-01-25 | $30.11 | $30.23 | $30.07 | $30.18 | $28.27 | 24,801 |
2019-01-24 | $29.79 | $29.97 | $29.79 | $29.88 | $27.98 | 11,944 |
2019-01-23 | $29.95 | $29.98 | $29.56 | $29.81 | $27.92 | 12,788 |
2019-01-22 | $30.01 | $30.01 | $29.59 | $29.74 | $27.85 | 19,219 |
2019-01-18 | $30.01 | $30.24 | $29.91 | $30.20 | $28.28 | 63,389 |
2019-01-17 | $29.40 | $29.83 | $29.40 | $29.72 | $27.83 | 20,103 |
2019-01-16 | $29.49 | $29.63 | $29.49 | $29.52 | $27.65 | 18,912 |
2019-01-15 | $29.12 | $29.42 | $29.12 | $29.38 | $27.52 | 177,723 |
2019-01-14 | $28.99 | $29.21 | $28.99 | $29.13 | $27.28 | 10,380 |
2019-01-11 | $29.12 | $29.28 | $29.04 | $29.21 | $27.36 | 16,824 |
2019-01-10 | $28.98 | $29.25 | $28.92 | $29.25 | $27.39 | 26,174 |
2019-01-09 | $29.02 | $29.23 | $29.02 | $29.14 | $27.29 | 8,693 |
2019-01-08 | $29.05 | $29.05 | $28.71 | $28.93 | $27.09 | 29,516 |
2019-01-07 | $28.52 | $28.91 | $28.47 | $28.75 | $26.93 | 12,887 |
2019-01-04 | $28.04 | $28.57 | $28.04 | $28.53 | $26.72 | 24,419 |
2019-01-03 | $28.00 | $28.04 | $27.60 | $27.62 | $25.87 | 27,245 |
2019-01-02 | $27.66 | $28.41 | $27.66 | $28.28 | $26.49 | 1,029,888 |
2018-12-31 | $28.09 | $28.21 | $27.94 | $28.20 | $26.41 | 1,052,365 |
2018-12-28 | $28.12 | $28.33 | $27.89 | $27.97 | $26.20 | 82,331 |
2018-12-27 | $27.39 | $27.98 | $27.03 | $27.98 | $26.20 | 40,774 |
2018-12-26 | $26.70 | $27.77 | $26.39 | $27.74 | $25.98 | 64,393 |
2018-12-24 | $27.02 | $27.12 | $26.54 | $26.55 | $24.87 | 64,389 |
2018-12-21 | $27.88 | $28.34 | $27.33 | $27.37 | $25.48 | 74,158 |
2018-12-20 | $28.16 | $28.37 | $27.69 | $27.82 | $25.89 | 56,866 |
2018-12-19 | $28.75 | $29.12 | $28.23 | $28.30 | $26.34 | 12,580 |
2018-12-18 | $28.98 | $29.10 | $28.64 | $28.79 | $26.80 | 29,890 |
2018-12-17 | $29.19 | $29.36 | $28.66 | $28.82 | $26.83 | 115,384 |
2018-12-14 | $29.59 | $29.68 | $29.27 | $29.34 | $27.31 | 9,052 |
2018-12-13 | $29.86 | $30.01 | $29.75 | $29.88 | $27.81 | 13,896 |
2018-12-12 | $30.02 | $30.21 | $29.85 | $29.85 | $27.78 | 13,246 |
2018-12-11 | $30.22 | $30.22 | $29.56 | $29.77 | $27.71 | 23,842 |
2018-12-10 | $29.79 | $29.85 | $29.21 | $29.83 | $27.77 | 20,337 |
2018-12-07 | $30.44 | $30.57 | $29.70 | $29.77 | $27.71 | 19,680 |
2018-12-06 | $30.07 | $30.45 | $29.69 | $30.45 | $28.34 | 29,049 |
2018-12-04 | $31.45 | $31.45 | $30.53 | $30.59 | $28.47 | 19,927 |
2018-12-03 | $31.77 | $31.77 | $31.42 | $31.59 | $29.40 | 11,470 |
2018-11-30 | $30.99 | $31.32 | $30.99 | $31.25 | $29.09 | 17,191 |
2018-11-29 | $31.13 | $31.23 | $30.95 | $31.08 | $28.93 | 94,071 |
2018-11-28 | $30.63 | $31.15 | $30.50 | $31.12 | $28.97 | 24,494 |
2018-11-27 | $30.29 | $30.51 | $30.29 | $30.51 | $28.40 | 33,845 |
2018-11-26 | $30.27 | $30.38 | $30.18 | $30.38 | $28.28 | 84,546 |
2018-11-23 | $30.08 | $30.11 | $29.98 | $30.01 | $27.93 | 33,163 |
2018-11-21 | $30.20 | $30.35 | $30.12 | $30.12 | $28.04 | 12,329 |
2018-11-20 | $30.23 | $30.33 | $29.98 | $30.06 | $27.98 | 28,838 |
2018-11-19 | $30.97 | $30.97 | $30.58 | $30.69 | $28.57 | 14,849 |
2018-11-16 | $30.82 | $31.11 | $30.82 | $31.11 | $28.96 | 7,875 |
2018-11-15 | $30.50 | $30.97 | $30.50 | $30.86 | $28.72 | 5,519 |
2018-11-14 | $31.17 | $31.17 | $30.54 | $30.74 | $28.61 | 16,083 |
2018-11-13 | $31.03 | $31.30 | $30.95 | $31.03 | $28.88 | 180,629 |
2018-11-12 | $31.47 | $31.47 | $31.02 | $31.03 | $28.88 | 22,270 |
2018-11-09 | $31.70 | $31.70 | $31.49 | $31.53 | $29.35 | 6,963 |
2018-11-08 | $31.80 | $31.91 | $31.74 | $31.84 | $29.64 | 12,776 |
2018-11-07 | $31.59 | $31.87 | $31.49 | $31.87 | $29.66 | 18,965 |
2018-11-06 | $31.18 | $31.29 | $31.14 | $31.29 | $29.12 | 40,186 |
2018-11-05 | $30.91 | $31.17 | $30.91 | $31.10 | $28.95 | 24,077 |
2018-11-02 | $31.24 | $31.24 | $30.72 | $30.82 | $28.69 | 41,979 |
2018-11-01 | $30.91 | $31.16 | $30.89 | $31.09 | $28.94 | 30,939 |
2018-10-31 | $30.93 | $31.13 | $30.84 | $30.84 | $28.71 | 17,178 |
2018-10-30 | $30.24 | $30.54 | $30.23 | $30.54 | $28.43 | 7,725 |
2018-10-29 | $30.68 | $30.68 | $29.95 | $30.09 | $28.01 | 63,865 |
2018-10-26 | $30.09 | $30.47 | $29.84 | $30.09 | $28.01 | 69,896 |
2018-10-25 | $30.26 | $30.74 | $30.22 | $30.53 | $28.42 | 22,781 |
2018-10-24 | $30.92 | $30.92 | $30.10 | $30.10 | $28.02 | 21,375 |
2018-10-23 | $30.57 | $31.09 | $30.45 | $30.94 | $28.80 | 168,767 |
2018-10-22 | $31.29 | $31.29 | $31.05 | $31.11 | $28.96 | 15,334 |
2018-10-19 | $31.30 | $31.49 | $31.17 | $31.32 | $29.15 | 21,608 |
2018-10-18 | $31.52 | $31.63 | $31.10 | $31.26 | $29.10 | 83,959 |
2018-10-17 | $31.67 | $31.76 | $31.39 | $31.68 | $29.49 | 17,176 |
2018-10-16 | $31.24 | $31.65 | $31.24 | $31.65 | $29.46 | 82,800 |
2018-10-15 | $31.13 | $31.29 | $31.03 | $31.03 | $28.88 | 25,116 |
2018-10-12 | $31.40 | $31.40 | $30.82 | $31.20 | $29.04 | 27,278 |
2018-10-11 | $31.43 | $31.50 | $30.77 | $30.86 | $28.72 | 41,923 |
2018-10-10 | $32.47 | $32.47 | $31.51 | $31.53 | $29.35 | 62,800 |
2018-10-09 | $32.42 | $32.57 | $32.42 | $32.42 | $30.18 | 9,760 |
2018-10-08 | $32.41 | $32.56 | $32.25 | $32.52 | $30.27 | 25,242 |
2018-10-05 | $32.68 | $32.68 | $32.29 | $32.47 | $30.22 | 71,887 |
2018-10-04 | $32.79 | $32.79 | $32.45 | $32.66 | $30.40 | 37,182 |
2018-10-03 | $32.93 | $32.97 | $32.80 | $32.83 | $30.56 | 48,422 |
2018-10-02 | $32.68 | $32.83 | $32.65 | $32.79 | $30.52 | 62,603 |
2018-10-01 | $32.78 | $32.86 | $32.67 | $32.67 | $30.41 | 19,991 |
2018-09-28 | $32.60 | $32.68 | $32.56 | $32.66 | $30.40 | 44,516 |
2018-09-27 | $32.60 | $32.82 | $32.58 | $32.65 | $30.39 | 9,060 |
2018-09-26 | $32.70 | $32.83 | $32.54 | $32.54 | $30.29 | 7,741 |
2018-09-25 | $32.87 | $32.87 | $32.68 | $32.68 | $30.42 | 7,355 |
2018-09-24 | $33.10 | $33.10 | $32.89 | $32.96 | $30.53 | 129,100 |
2018-09-21 | $33.25 | $33.26 | $33.10 | $33.13 | $30.69 | 33,039 |
2018-09-20 | $32.98 | $33.16 | $32.98 | $33.13 | $30.69 | 27,025 |
2018-09-19 | $32.80 | $32.91 | $32.80 | $32.86 | $30.44 | 12,962 |
2018-09-18 | $32.60 | $32.87 | $32.60 | $32.83 | $30.41 | 6,264 |
2018-09-17 | $32.76 | $32.76 | $32.61 | $32.61 | $30.21 | 6,325 |
2018-09-14 | $32.82 | $32.82 | $32.70 | $32.81 | $30.39 | 13,573 |
2018-09-13 | $32.73 | $32.78 | $32.68 | $32.71 | $30.30 | 7,075 |
2018-09-12 | $32.55 | $32.61 | $32.50 | $32.58 | $30.18 | 25,904 |
2018-09-11 | $32.44 | $32.63 | $32.44 | $32.58 | $30.18 | 22,666 |
2018-09-10 | $32.55 | $32.60 | $32.50 | $32.55 | $30.15 | 13,088 |
2018-09-07 | $32.48 | $32.59 | $32.45 | $32.49 | $30.10 | 4,943 |
2018-09-06 | $32.69 | $32.69 | $32.47 | $32.57 | $30.17 | 7,293 |
2018-09-05 | $32.69 | $32.70 | $32.60 | $32.70 | $30.29 | 9,057 |
2018-09-04 | $32.71 | $32.71 | $32.59 | $32.70 | $30.29 | 35,115 |
2018-08-31 | $32.62 | $32.79 | $32.62 | $32.65 | $30.25 | 10,584 |
2018-08-30 | $32.83 | $32.85 | $32.67 | $32.73 | $30.32 | 13,619 |
2018-08-29 | $32.81 | $32.91 | $32.73 | $32.90 | $30.48 | 8,162 |
2018-08-28 | $32.84 | $32.84 | $32.72 | $32.72 | $30.31 | 11,204 |
2018-08-27 | $32.73 | $32.80 | $32.70 | $32.72 | $30.31 | 18,092 |
2018-08-24 | $32.38 | $32.52 | $32.38 | $32.48 | $30.09 | 8,380 |
2018-08-23 | $32.44 | $32.47 | $32.33 | $32.34 | $29.96 | 5,577 |
2018-08-22 | $32.42 | $32.46 | $32.38 | $32.39 | $30.01 | 7,457 |
2018-08-21 | $32.43 | $32.56 | $32.43 | $32.46 | $30.07 | 17,331 |
2018-08-20 | $32.36 | $32.43 | $32.35 | $32.43 | $30.04 | 26,945 |
2018-08-17 | $32.20 | $32.35 | $32.17 | $32.33 | $29.95 | 16,997 |
2018-08-16 | $32.06 | $32.28 | $32.06 | $32.22 | $29.85 | 7,782 |
2018-08-15 | $31.94 | $31.94 | $31.74 | $31.87 | $29.52 | 9,171 |
2018-08-14 | $31.99 | $32.11 | $31.99 | $32.09 | $29.73 | 8,155 |
2018-08-13 | $32.02 | $32.11 | $31.86 | $31.90 | $29.55 | 11,675 |
2018-08-10 | $32.09 | $32.13 | $31.95 | $32.04 | $29.68 | 9,049 |
2018-08-09 | $32.24 | $32.36 | $32.23 | $32.24 | $29.87 | 88,241 |
2018-08-08 | $32.32 | $32.35 | $32.23 | $32.29 | $29.91 | 52,278 |
2018-08-07 | $32.31 | $32.37 | $32.31 | $32.33 | $29.95 | 13,501 |
2018-08-06 | $32.13 | $32.25 | $32.13 | $32.23 | $29.86 | 8,750 |
2018-08-03 | $31.64 | $32.12 | $31.64 | $32.12 | $29.76 | 11,414 |
2018-08-02 | $31.64 | $31.97 | $31.64 | $31.97 | $29.62 | 10,069 |
2018-08-01 | $31.88 | $31.92 | $31.82 | $31.82 | $29.48 | 7,841 |
2018-07-31 | $31.76 | $31.87 | $31.76 | $31.80 | $29.46 | 11,714 |
2018-07-30 | $31.82 | $31.82 | $31.65 | $31.66 | $29.33 | 9,439 |
2018-07-27 | $32.01 | $32.01 | $31.67 | $31.79 | $29.45 | 15,833 |
2018-07-26 | $31.88 | $32.02 | $31.88 | $31.97 | $29.62 | 26,797 |
2018-07-25 | $31.82 | $32.00 | $31.75 | $31.94 | $29.59 | 15,534 |
2018-07-24 | $31.82 | $31.90 | $31.67 | $31.81 | $29.47 | 23,501 |
2018-07-23 | $31.58 | $31.67 | $31.51 | $31.64 | $29.31 | 12,316 |
2018-07-20 | $31.62 | $31.63 | $31.56 | $31.60 | $29.27 | 12,319 |
2018-07-19 | $31.62 | $31.68 | $31.58 | $31.59 | $29.26 | 14,012 |
2018-07-18 | $31.66 | $31.77 | $31.66 | $31.76 | $29.42 | 22,149 |
2018-07-17 | $31.50 | $31.72 | $31.50 | $31.66 | $29.33 | 8,402 |
2018-07-16 | $31.51 | $31.57 | $31.50 | $31.57 | $29.25 | 13,297 |
2018-07-13 | $31.42 | $31.56 | $31.42 | $31.50 | $29.18 | 13,446 |
2018-07-12 | $31.47 | $31.51 | $31.40 | $31.49 | $29.17 | 95,958 |
2018-07-11 | $31.32 | $31.35 | $31.20 | $31.26 | $28.96 | 32,429 |
2018-07-10 | $31.47 | $31.50 | $31.40 | $31.49 | $29.17 | 30,605 |
2018-07-09 | $31.21 | $31.41 | $31.21 | $31.41 | $29.10 | 18,155 |
2018-07-06 | $30.77 | $31.17 | $30.77 | $31.08 | $28.79 | 27,552 |
2018-07-05 | $30.73 | $30.83 | $30.65 | $30.82 | $28.55 | 16,350 |
2018-07-03 | $30.75 | $30.81 | $30.52 | $30.57 | $28.32 | 13,063 |
2018-07-02 | $30.39 | $30.71 | $30.39 | $30.70 | $28.44 | 30,965 |
2018-06-29 | $30.77 | $30.90 | $30.68 | $30.68 | $28.42 | 24,928 |
2018-06-28 | $30.38 | $30.66 | $30.36 | $30.57 | $28.32 | 26,592 |
2018-06-27 | $30.76 | $30.91 | $30.43 | $30.43 | $28.19 | 42,188 |
2018-06-26 | $30.76 | $30.81 | $30.66 | $30.69 | $28.43 | 164,015 |
2018-06-25 | $30.96 | $30.96 | $30.48 | $30.69 | $28.43 | 14,086 |
2018-06-22 | $31.30 | $31.32 | $31.25 | $31.27 | $28.83 | 7,487 |
2018-06-21 | $31.31 | $31.31 | $31.14 | $31.19 | $28.76 | 9,681 |
2018-06-20 | $31.44 | $31.44 | $31.30 | $31.32 | $28.88 | 27,492 |
2018-06-19 | $31.10 | $31.32 | $31.10 | $31.30 | $28.86 | 11,213 |
2018-06-18 | $31.32 | $31.44 | $31.30 | $31.43 | $28.98 | 12,859 |
2018-06-15 | $31.42 | $31.55 | $31.30 | $31.55 | $29.09 | 5,151 |
2018-06-14 | $31.60 | $31.62 | $31.50 | $31.54 | $29.08 | 19,444 |
2018-06-13 | $31.65 | $31.69 | $31.53 | $31.55 | $29.09 | 10,056 |
2018-06-12 | $31.71 | $31.71 | $31.56 | $31.64 | $29.17 | 23,628 |
2018-06-11 | $31.62 | $31.73 | $31.62 | $31.68 | $29.21 | 16,704 |
2018-06-08 | $31.49 | $31.62 | $31.43 | $31.62 | $29.15 | 14,033 |
2018-06-07 | $31.52 | $31.55 | $31.49 | $31.53 | $29.07 | 14,701 |
2018-06-06 | $31.31 | $31.49 | $31.26 | $31.49 | $29.03 | 4,898 |
2018-06-05 | $31.23 | $31.25 | $31.14 | $31.20 | $28.77 | 7,790 |
2018-06-04 | $31.13 | $31.25 | $31.13 | $31.20 | $28.77 | 32,677 |
2018-06-01 | $30.91 | $31.08 | $30.91 | $31.04 | $28.62 | 14,935 |
2018-05-31 | $30.85 | $30.89 | $30.71 | $30.78 | $28.38 | 8,426 |
2018-05-30 | $30.78 | $31.03 | $30.76 | $30.98 | $28.56 | 11,969 |
2018-05-29 | $30.81 | $30.81 | $30.46 | $30.57 | $28.19 | 27,826 |
2018-05-25 | $31.02 | $31.10 | $30.96 | $31.03 | $28.61 | 168,666 |
2018-05-24 | $31.10 | $31.10 | $30.84 | $31.07 | $28.65 | 18,331 |
2018-05-23 | $30.98 | $31.13 | $30.87 | $31.13 | $28.70 | 22,486 |
2018-05-22 | $31.26 | $31.26 | $31.04 | $31.04 | $28.62 | 82,890 |
2018-05-21 | $31.03 | $31.19 | $31.03 | $31.08 | $28.66 | 50,594 |
2018-05-18 | $30.96 | $30.96 | $30.87 | $30.90 | $28.49 | 25,165 |
2018-05-17 | $31.01 | $31.14 | $30.93 | $31.01 | $28.59 | 26,140 |
2018-05-16 | $30.86 | $31.08 | $30.86 | $31.01 | $28.59 | 15,588 |
2018-05-15 | $30.96 | $30.96 | $30.81 | $30.84 | $28.43 | 12,412 |
2018-05-14 | $31.16 | $31.17 | $31.00 | $31.03 | $28.61 | 18,888 |
2018-05-11 | $30.93 | $31.07 | $30.93 | $31.04 | $28.62 | 15,987 |
2018-05-10 | $30.77 | $30.97 | $30.75 | $30.95 | $28.54 | 11,560 |
2018-05-09 | $30.46 | $30.67 | $30.37 | $30.66 | $28.27 | 20,501 |
2018-05-08 | $30.32 | $30.39 | $30.21 | $30.35 | $27.98 | 14,292 |
2018-05-07 | $30.38 | $30.49 | $30.35 | $30.35 | $27.98 | 6,689 |
2018-05-04 | $29.75 | $30.40 | $29.75 | $30.29 | $27.93 | 21,246 |
2018-05-03 | $29.85 | $29.95 | $29.58 | $29.93 | $27.60 | 27,361 |
2018-05-02 | $30.18 | $30.28 | $29.98 | $29.98 | $27.64 | 18,691 |
2018-05-01 | $30.15 | $30.25 | $29.92 | $30.25 | $27.89 | 13,410 |
2018-04-30 | $30.49 | $30.62 | $30.18 | $30.18 | $27.83 | 9,480 |
2018-04-27 | $30.48 | $30.55 | $30.37 | $30.46 | $28.08 | 10,119 |
2018-04-26 | $30.30 | $30.52 | $30.28 | $30.47 | $28.09 | 12,548 |
2018-04-25 | $30.13 | $30.31 | $29.99 | $30.17 | $27.82 | 20,742 |
2018-04-24 | $30.65 | $30.65 | $29.98 | $30.14 | $27.79 | 96,384 |
2018-04-23 | $30.64 | $30.64 | $30.41 | $30.52 | $28.14 | 12,192 |
2018-04-20 | $30.71 | $30.72 | $30.42 | $30.52 | $28.14 | 20,813 |
2018-04-19 | $30.87 | $30.89 | $30.64 | $30.76 | $28.36 | 32,681 |
2018-04-18 | $30.96 | $31.06 | $30.93 | $30.94 | $28.53 | 16,542 |
2018-04-17 | $30.93 | $31.01 | $30.82 | $30.96 | $28.54 | 23,326 |
2018-04-16 | $30.64 | $30.83 | $30.61 | $30.68 | $28.29 | 19,213 |
2018-04-13 | $30.69 | $30.69 | $30.36 | $30.48 | $28.10 | 15,342 |
2018-04-12 | $30.51 | $30.70 | $30.51 | $30.57 | $28.19 | 26,936 |
2018-04-11 | $30.35 | $30.51 | $30.27 | $30.27 | $27.91 | 38,576 |
2018-04-10 | $30.44 | $30.56 | $30.32 | $30.53 | $28.15 | 31,730 |
2018-04-09 | $30.08 | $30.46 | $30.01 | $30.01 | $27.67 | 40,246 |
2018-04-06 | $30.42 | $30.46 | $29.76 | $30.04 | $27.70 | 20,995 |
2018-04-05 | $30.57 | $30.69 | $30.49 | $30.62 | $28.23 | 10,928 |
2018-04-04 | $29.59 | $30.40 | $29.59 | $30.40 | $28.03 | 13,121 |
2018-04-03 | $29.77 | $30.03 | $29.70 | $29.97 | $27.63 | 52,715 |
2018-04-02 | $30.27 | $30.27 | $29.42 | $29.65 | $27.34 | 36,493 |
2018-03-29 | $30.20 | $30.51 | $30.06 | $30.37 | $28.00 | 19,621 |
2018-03-28 | $30.06 | $30.11 | $29.86 | $30.06 | $27.72 | 6,110 |
2018-03-27 | $30.52 | $30.56 | $29.75 | $29.83 | $27.50 | 12,585 |
2018-03-26 | $30.12 | $30.39 | $29.87 | $30.39 | $28.02 | 15,871 |
2018-03-23 | $30.36 | $30.38 | $29.60 | $29.63 | $27.32 | 23,363 |
2018-03-22 | $30.83 | $30.85 | $30.27 | $30.27 | $27.91 | 21,526 |
2018-03-21 | $31.18 | $31.27 | $31.11 | $31.12 | $28.69 | 10,413 |
2018-03-20 | $31.22 | $31.26 | $31.12 | $31.18 | $28.75 | 8,890 |
2018-03-19 | $31.64 | $31.64 | $31.10 | $31.26 | $28.73 | 29,584 |
2018-03-16 | $31.71 | $31.83 | $31.70 | $31.71 | $29.14 | 457,881 |
2018-03-15 | $31.63 | $31.79 | $31.61 | $31.61 | $29.05 | 4,214 |
2018-03-14 | $31.97 | $31.97 | $31.63 | $31.63 | $29.07 | 12,290 |
2018-03-13 | $32.20 | $32.25 | $31.82 | $31.86 | $29.28 | 14,957 |
2018-03-12 | $32.15 | $32.24 | $32.03 | $32.11 | $29.51 | 12,686 |
2018-03-09 | $31.79 | $32.14 | $31.75 | $32.14 | $29.54 | 8,764 |
2018-03-08 | $31.56 | $31.61 | $31.42 | $31.50 | $28.95 | 13,338 |
2018-03-07 | $31.21 | $31.43 | $31.14 | $31.42 | $28.87 | 18,915 |
2018-03-06 | $31.50 | $31.50 | $31.29 | $31.45 | $28.90 | 13,920 |
2018-03-05 | $30.86 | $31.45 | $30.86 | $31.37 | $28.83 | 16,709 |
2018-03-02 | $30.63 | $31.06 | $30.62 | $31.05 | $28.53 | 21,335 |
2018-03-01 | $31.37 | $31.46 | $30.74 | $30.92 | $28.41 | 14,776 |
2018-02-28 | $31.81 | $31.85 | $31.34 | $31.34 | $28.80 | 30,404 |
2018-02-27 | $32.08 | $32.13 | $31.72 | $31.72 | $29.15 | 26,648 |
2018-02-26 | $31.82 | $32.07 | $31.78 | $32.05 | $29.45 | 23,439 |
2018-02-23 | $31.36 | $31.69 | $31.31 | $31.69 | $29.12 | 22,236 |
2018-02-22 | $31.38 | $31.50 | $31.18 | $31.20 | $28.67 | 24,387 |
2018-02-21 | $31.43 | $31.69 | $31.21 | $31.21 | $28.68 | 21,690 |
2018-02-20 | $31.42 | $31.58 | $31.25 | $31.36 | $28.82 | 21,598 |
2018-02-16 | $31.49 | $31.71 | $31.49 | $31.62 | $29.06 | 15,023 |
2018-02-15 | $31.33 | $31.50 | $31.18 | $31.48 | $28.93 | 12,963 |
2018-02-14 | $30.64 | $31.20 | $30.64 | $31.16 | $28.63 | 84,811 |
2018-02-13 | $30.56 | $30.82 | $30.50 | $30.76 | $28.27 | 41,400 |
2018-02-12 | $30.55 | $30.86 | $30.39 | $30.76 | $28.27 | 7,459 |
2018-02-09 | $30.05 | $30.52 | $29.36 | $30.29 | $27.83 | 32,582 |
2018-02-08 | $31.02 | $31.02 | $29.84 | $29.84 | $27.42 | 36,925 |
2018-02-07 | $30.99 | $31.40 | $30.99 | $31.00 | $28.49 | 10,288 |
2018-02-06 | $29.96 | $31.05 | $29.89 | $31.05 | $28.53 | 40,175 |
2018-02-05 | $31.63 | $31.86 | $30.36 | $30.56 | $28.08 | 55,930 |
2018-02-02 | $32.37 | $32.38 | $31.85 | $31.86 | $29.28 | 97,260 |
2018-02-01 | $32.47 | $32.70 | $32.47 | $32.58 | $29.94 | 92,255 |
2018-01-31 | $32.67 | $32.75 | $32.45 | $32.54 | $29.90 | 7,869 |
2018-01-30 | $32.60 | $32.79 | $32.54 | $32.61 | $29.97 | 28,758 |
2018-01-29 | $33.09 | $33.14 | $32.92 | $32.95 | $30.28 | 15,903 |
2018-01-26 | $32.87 | $33.10 | $32.86 | $33.10 | $30.42 | 21,827 |
2018-01-25 | $32.90 | $32.90 | $32.67 | $32.71 | $30.06 | 38,407 |
2018-01-24 | $32.87 | $32.94 | $32.59 | $32.76 | $30.10 | 40,112 |
2018-01-23 | $32.85 | $32.85 | $32.74 | $32.82 | $30.16 | 22,799 |
2018-01-22 | $32.44 | $32.74 | $32.44 | $32.74 | $30.09 | 21,878 |
2018-01-19 | $32.55 | $32.55 | $32.39 | $32.54 | $29.90 | 48,583 |
2018-01-18 | $32.50 | $32.50 | $32.35 | $32.37 | $29.75 | 45,597 |
2018-01-17 | $32.29 | $32.49 | $32.15 | $32.42 | $29.79 | 19,678 |
2018-01-16 | $32.47 | $32.47 | $32.11 | $32.14 | $29.54 | 28,050 |
2018-01-12 | $32.03 | $32.23 | $32.03 | $32.20 | $29.59 | 26,599 |
2018-01-11 | $31.94 | $32.03 | $31.85 | $32.03 | $29.43 | 44,683 |
2018-01-10 | $31.69 | $31.84 | $31.65 | $31.80 | $29.22 | 12,777 |
2018-01-09 | $31.89 | $31.92 | $31.79 | $31.82 | $29.24 | 23,445 |
2018-01-08 | $31.69 | $31.77 | $31.64 | $31.76 | $29.19 | 22,072 |
2018-01-05 | $31.59 | $31.75 | $31.57 | $31.75 | $29.18 | 38,244 |
2018-01-04 | $31.52 | $31.59 | $31.47 | $31.54 | $28.98 | 16,931 |
2018-01-03 | $31.27 | $31.43 | $31.26 | $31.40 | $28.86 | 95,502 |
2018-01-02 | $31.13 | $31.23 | $31.13 | $31.21 | $28.68 | 16,279 |
2017-12-29 | $31.22 | $31.26 | $31.05 | $31.07 | $28.55 | 27,830 |
2017-12-28 | $31.16 | $31.21 | $31.11 | $31.21 | $28.68 | 16,064 |
2017-12-27 | $31.11 | $31.15 | $31.07 | $31.09 | $28.57 | 12,543 |
2017-12-26 | $31.14 | $31.20 | $31.00 | $31.00 | $28.49 | 12,624 |
2017-12-22 | $31.35 | $31.35 | $31.25 | $31.34 | $28.67 | 17,335 |
2017-12-21 | $31.34 | $31.43 | $31.28 | $31.35 | $28.68 | 61,932 |
2017-12-20 | $31.39 | $31.39 | $31.26 | $31.31 | $28.64 | 23,553 |
2017-12-19 | $31.42 | $31.42 | $31.31 | $31.32 | $28.65 | 24,746 |
2017-12-18 | $31.43 | $31.45 | $31.39 | $31.42 | $28.75 | 18,830 |
2017-12-15 | $31.13 | $31.27 | $31.07 | $31.21 | $28.55 | 67,531 |
2017-12-14 | $31.12 | $31.12 | $30.95 | $30.95 | $28.32 | 15,437 |
2017-12-13 | $31.12 | $31.22 | $31.08 | $31.08 | $28.43 | 27,604 |
2017-12-12 | $31.14 | $31.16 | $31.04 | $31.10 | $28.45 | 31,014 |
2017-12-11 | $30.87 | $31.05 | $30.87 | $31.05 | $28.41 | 21,233 |
2017-12-08 | $30.86 | $30.93 | $30.83 | $30.92 | $28.29 | 5,303 |
2017-12-07 | $30.63 | $30.79 | $30.63 | $30.71 | $28.10 | 13,441 |
2017-12-06 | $30.58 | $30.73 | $30.58 | $30.67 | $28.06 | 14,449 |
2017-12-05 | $30.85 | $30.93 | $30.70 | $30.70 | $28.08 | 15,412 |
2017-12-04 | $31.05 | $31.08 | $30.84 | $30.84 | $28.21 | 43,826 |
2017-12-01 | $30.85 | $30.85 | $30.33 | $30.79 | $28.17 | 196,588 |
2017-11-30 | $30.82 | $30.98 | $30.70 | $30.92 | $28.29 | 46,584 |
2017-11-29 | $30.53 | $30.67 | $30.52 | $30.52 | $27.92 | 10,757 |
2017-11-28 | $30.15 | $30.48 | $30.15 | $30.48 | $27.89 | 16,546 |
2017-11-27 | $30.12 | $30.14 | $30.08 | $30.09 | $27.53 | 14,704 |
2017-11-24 | $30.11 | $30.14 | $30.06 | $30.12 | $27.56 | 6,231 |
2017-11-22 | $30.06 | $30.09 | $30.01 | $30.09 | $27.53 | 11,170 |
2017-11-21 | $30.06 | $30.12 | $30.04 | $30.12 | $27.56 | 33,617 |
2017-11-20 | $29.88 | $29.93 | $29.88 | $29.91 | $27.37 | 16,160 |
2017-11-17 | $29.84 | $29.91 | $29.82 | $29.82 | $27.28 | 7,177 |
2017-11-16 | $29.82 | $29.97 | $29.82 | $29.90 | $27.35 | 13,670 |
2017-11-15 | $29.54 | $29.69 | $29.51 | $29.66 | $27.14 | 21,624 |
2017-11-14 | $29.77 | $29.77 | $29.63 | $29.77 | $27.24 | 10,583 |
2017-11-13 | $29.61 | $29.85 | $29.61 | $29.85 | $27.31 | 28,427 |
2017-11-10 | $29.69 | $29.82 | $29.68 | $29.80 | $27.26 | 8,063 |
2017-11-09 | $89.20 | $89.44 | $88.98 | $89.44 | $27.28 | 9,441 |
2017-11-08 | $89.70 | $89.72 | $89.45 | $89.68 | $27.35 | 16,404 |
2017-11-07 | $89.72 | $89.72 | $89.40 | $89.40 | $27.26 | 9,123 |
2017-11-06 | $89.71 | $89.76 | $89.60 | $89.65 | $27.34 | 15,993 |
2017-11-03 | $89.68 | $89.75 | $89.34 | $89.75 | $27.37 | 10,416 |
2017-11-02 | $89.28 | $89.40 | $89.02 | $89.38 | $27.26 | 10,725 |
2017-11-01 | $89.50 | $89.53 | $89.44 | $89.44 | $27.27 | 9,660 |
2017-10-31 | $89.15 | $89.26 | $89.15 | $89.20 | $27.20 | 6,144 |
2017-10-30 | $89.37 | $89.43 | $88.91 | $89.05 | $27.16 | 75,651 |
2017-10-27 | $89.17 | $89.59 | $89.08 | $89.59 | $27.32 | 11,586 |
2017-10-26 | $89.21 | $89.38 | $89.03 | $89.24 | $27.21 | 69,417 |
2017-10-25 | $89.07 | $89.07 | $88.58 | $88.87 | $27.10 | 9,516 |
2017-10-24 | $89.23 | $89.50 | $89.23 | $89.43 | $27.27 | 14,055 |
2017-10-23 | $89.73 | $89.73 | $89.13 | $89.19 | $27.20 | 24,126 |
2017-10-20 | $89.32 | $89.50 | $89.27 | $89.47 | $27.29 | 8,484 |
2017-10-19 | $88.74 | $88.74 | $88.45 | $88.62 | $27.03 | 4,230 |
2017-10-18 | $88.88 | $89.13 | $88.88 | $88.98 | $27.14 | 30,423 |
2017-10-17 | $88.65 | $88.86 | $88.58 | $88.85 | $27.10 | 104,817 |
2017-10-16 | $88.52 | $88.52 | $88.40 | $88.52 | $27.00 | 5,217 |
2017-10-13 | $88.56 | $88.56 | $88.43 | $88.54 | $27.00 | 8,331 |
2017-10-12 | $88.50 | $88.52 | $88.20 | $88.20 | $26.90 | 4,311 |
2017-10-11 | $88.54 | $88.65 | $88.50 | $88.65 | $27.03 | 8,541 |
2017-10-10 | $88.34 | $88.46 | $88.34 | $88.39 | $26.96 | 5,058 |
2017-10-09 | $88.58 | $88.58 | $88.21 | $88.21 | $26.90 | 2,304 |
2017-10-06 | $88.22 | $88.22 | $88.20 | $88.20 | $26.90 | 3,462 |
2017-10-05 | $88.42 | $88.46 | $88.35 | $88.38 | $26.95 | 3,984 |
2017-10-04 | $88.01 | $88.01 | $87.81 | $87.99 | $26.83 | 5,937 |
2017-10-03 | $87.79 | $87.98 | $87.71 | $87.98 | $26.83 | 6,507 |
2017-10-02 | $87.39 | $87.63 | $87.26 | $87.63 | $26.72 | 12,243 |
2017-09-29 | $86.90 | $87.07 | $86.85 | $87.05 | $26.55 | 7,425 |
2017-09-28 | $86.71 | $86.85 | $86.68 | $86.76 | $26.46 | 8,724 |
2017-09-27 | $86.78 | $86.79 | $86.45 | $86.45 | $26.36 | 3,360 |
2017-09-26 | $86.54 | $86.54 | $86.36 | $86.36 | $26.34 | 10,380 |
2017-09-25 | $86.85 | $86.85 | $86.54 | $86.55 | $26.28 | 4,044 |
2017-09-22 | $86.69 | $86.81 | $86.67 | $86.70 | $26.32 | 6,684 |
2017-09-21 | $86.82 | $86.87 | $86.69 | $86.70 | $26.32 | 5,121 |
2017-09-20 | $87.02 | $87.02 | $86.95 | $86.95 | $26.40 | 10,341 |
2017-09-19 | $87.00 | $87.00 | $86.91 | $86.92 | $26.39 | 4,605 |
2017-09-18 | $86.83 | $86.87 | $86.69 | $86.71 | $26.33 | 21,786 |
2017-09-15 | $86.45 | $86.56 | $86.43 | $86.56 | $26.28 | 18,957 |
2017-09-14 | $86.35 | $86.48 | $86.35 | $86.46 | $26.25 | 3,381 |
2017-09-13 | $86.46 | $86.51 | $86.41 | $86.42 | $26.24 | 3,606 |
2017-09-12 | $86.21 | $86.44 | $86.21 | $86.44 | $26.25 | 3,273 |
2017-09-11 | $85.87 | $86.09 | $85.87 | $86.08 | $26.13 | 6,273 |
2017-09-08 | $85.17 | $85.20 | $85.17 | $85.18 | $25.86 | 3,153 |
2017-09-07 | $85.09 | $85.09 | $85.09 | $85.09 | $25.84 | 1,047 |
2017-09-06 | $85.24 | $85.41 | $85.24 | $85.41 | $25.93 | 5,799 |
2017-09-05 | $85.57 | $85.57 | $84.76 | $84.99 | $25.80 | 11,640 |
2017-09-01 | $85.97 | $86.00 | $85.97 | $86.00 | $26.11 | 1,485 |
2017-08-31 | $85.54 | $85.75 | $85.51 | $85.70 | $26.02 | 5,247 |
2017-08-30 | $85.06 | $85.11 | $85.06 | $85.11 | $25.84 | 4,194 |
2017-08-29 | $84.08 | $84.80 | $84.08 | $84.79 | $25.74 | 17,505 |
2017-08-28 | $84.98 | $84.98 | $84.63 | $84.68 | $25.71 | 5,661 |
2017-08-25 | $84.75 | $84.94 | $84.75 | $84.94 | $25.79 | 5,340 |
2017-08-24 | $84.60 | $84.60 | $84.51 | $84.56 | $25.67 | 10,017 |
2017-08-23 | $84.59 | $84.84 | $84.56 | $84.79 | $25.74 | 13,527 |
2017-08-22 | $84.65 | $84.97 | $84.65 | $84.96 | $25.80 | 6,027 |
2017-08-21 | $84.11 | $84.16 | $83.81 | $84.12 | $25.54 | 5,940 |
2017-08-18 | $83.93 | $84.45 | $83.93 | $84.45 | $25.64 | 5,415 |
2017-08-17 | $85.11 | $85.16 | $84.27 | $84.27 | $25.59 | 10,578 |
2017-08-16 | $85.72 | $85.72 | $85.35 | $85.54 | $25.97 | 4,989 |
2017-08-15 | $85.45 | $85.50 | $85.30 | $85.50 | $25.96 | 14,940 |
2017-08-14 | $84.91 | $85.39 | $84.91 | $85.38 | $25.92 | 9,105 |
2017-08-11 | $84.55 | $84.69 | $84.48 | $84.48 | $25.65 | 5,481 |
2017-08-10 | $85.42 | $85.42 | $84.48 | $84.49 | $25.65 | 9,873 |
2017-08-09 | $85.37 | $85.44 | $85.33 | $85.35 | $25.91 | 7,329 |
2017-08-08 | $85.81 | $85.97 | $85.59 | $85.59 | $25.99 | 4,923 |
2017-08-07 | $85.59 | $85.75 | $85.56 | $85.74 | $26.03 | 4,737 |
2017-08-04 | $85.30 | $85.30 | $85.30 | $85.30 | $25.90 | 717 |
2017-08-03 | $85.43 | $85.53 | $85.30 | $85.30 | $25.90 | 15,426 |
2017-08-02 | $85.58 | $85.58 | $85.38 | $85.38 | $25.92 | 1,992 |
2017-08-01 | $85.38 | $85.43 | $85.31 | $85.40 | $25.93 | 7,791 |
2017-07-31 | $85.42 | $85.42 | $85.13 | $85.25 | $25.88 | 7,038 |
2017-07-28 | $84.90 | $85.06 | $84.84 | $85.02 | $25.81 | 10,608 |
2017-07-27 | $85.56 | $85.56 | $84.80 | $84.99 | $25.80 | 5,745 |
2017-07-26 | $85.40 | $85.40 | $85.27 | $85.31 | $25.90 | 1,614 |
2017-07-25 | $85.30 | $85.41 | $85.26 | $85.26 | $25.89 | 11,025 |
2017-07-24 | $85.22 | $85.22 | $84.96 | $85.06 | $25.82 | 9,972 |
2017-07-21 | $84.98 | $85.12 | $84.90 | $85.03 | $25.82 | 5,004 |
2017-07-20 | $85.14 | $85.20 | $84.97 | $85.16 | $25.86 | 3,093 |
2017-07-19 | $84.96 | $85.03 | $84.89 | $85.03 | $25.82 | 15,441 |
2017-07-18 | $84.74 | $84.80 | $84.51 | $84.80 | $25.75 | 17,040 |
2017-07-17 | $84.91 | $84.92 | $84.80 | $84.82 | $25.75 | 11,412 |
2017-07-14 | $84.55 | $84.87 | $84.42 | $84.87 | $25.77 | 15,906 |
2017-07-13 | $84.41 | $84.52 | $84.27 | $84.47 | $25.65 | 23,457 |
2017-07-12 | $84.10 | $84.45 | $84.10 | $84.30 | $25.59 | 18,654 |
2017-07-11 | $83.52 | $83.73 | $83.52 | $83.73 | $25.42 | 12,312 |
2017-07-10 | $83.74 | $84.12 | $83.73 | $83.90 | $25.47 | 6,234 |
2017-07-07 | $83.60 | $83.88 | $83.60 | $83.88 | $25.47 | 1,929 |
2017-07-06 | $83.69 | $83.85 | $83.62 | $83.62 | $25.39 | 13,557 |
2017-07-05 | $83.88 | $84.12 | $83.88 | $84.02 | $25.51 | 25,233 |
2017-07-03 | $84.01 | $84.27 | $83.93 | $83.93 | $25.48 | 6,483 |
2017-06-30 | $83.89 | $83.89 | $83.33 | $83.33 | $25.30 | 31,743 |
2017-06-29 | $84.11 | $84.11 | $83.13 | $83.40 | $25.32 | 21,366 |
2017-06-28 | $83.55 | $84.10 | $83.55 | $84.05 | $25.52 | 7,512 |
2017-06-27 | $83.92 | $83.92 | $83.25 | $83.25 | $25.28 | 6,576 |
2017-06-26 | $84.04 | $84.04 | $83.81 | $83.81 | $25.45 | 6,441 |
2017-06-23 | $84.10 | $84.10 | $84.10 | $84.10 | $25.43 | 741 |
2017-06-22 | $84.00 | $84.17 | $84.00 | $84.12 | $25.43 | 5,442 |
2017-06-21 | $84.20 | $84.20 | $83.94 | $83.94 | $25.38 | 9,234 |
2017-06-20 | $84.40 | $84.40 | $84.22 | $84.22 | $25.46 | 7,215 |
2017-06-19 | $84.53 | $84.61 | $84.48 | $84.60 | $25.58 | 5,430 |
2017-06-16 | $83.69 | $83.88 | $83.65 | $83.88 | $25.36 | 6,645 |
2017-06-15 | $83.80 | $84.01 | $83.80 | $84.01 | $25.40 | 2,433 |
2017-06-14 | $84.24 | $84.29 | $84.01 | $84.24 | $25.47 | 5,670 |
2017-06-13 | $84.11 | $84.33 | $84.11 | $84.23 | $25.47 | 2,715 |
2017-06-12 | $83.78 | $83.78 | $83.69 | $83.69 | $25.31 | 5,010 |
2017-06-09 | $84.35 | $84.35 | $83.80 | $83.80 | $25.34 | 13,044 |
2017-06-08 | $84.10 | $84.10 | $83.85 | $83.99 | $25.40 | 6,348 |
2017-06-07 | $83.95 | $83.95 | $83.70 | $83.84 | $25.35 | 3,624 |
2017-06-06 | $83.59 | $83.76 | $83.59 | $83.69 | $25.30 | 5,319 |
2017-06-05 | $84.16 | $84.16 | $83.96 | $84.09 | $25.42 | 7,032 |
2017-06-02 | $83.77 | $84.14 | $83.77 | $84.03 | $25.41 | 7,428 |
2017-06-01 | $83.12 | $83.64 | $83.12 | $83.50 | $25.25 | 5,124 |
2017-05-31 | $82.91 | $82.91 | $82.83 | $82.90 | $25.07 | 4,416 |
2017-05-30 | $83.11 | $83.11 | $83.02 | $83.02 | $25.10 | 1,581 |
2017-05-26 | $83.39 | $83.39 | $83.19 | $83.22 | $25.16 | 9,651 |
2017-05-25 | $83.29 | $83.30 | $82.95 | $83.10 | $25.13 | 25,878 |
2017-05-24 | $83.01 | $83.01 | $82.53 | $82.72 | $25.01 | 6,579 |
2017-05-23 | $82.64 | $82.72 | $82.52 | $82.52 | $24.95 | 13,218 |
2017-05-22 | $82.27 | $82.42 | $82.20 | $82.42 | $24.92 | 9,927 |
2017-05-19 | $81.56 | $82.26 | $81.56 | $82.26 | $24.87 | 9,480 |
2017-05-18 | $81.17 | $81.74 | $81.07 | $81.47 | $24.63 | 38,667 |
2017-05-17 | $81.79 | $81.79 | $81.22 | $81.24 | $24.56 | 66,051 |
2017-05-16 | $82.96 | $82.96 | $82.69 | $82.79 | $25.03 | 10,818 |
2017-05-15 | $82.80 | $82.92 | $82.69 | $82.70 | $25.01 | 8,571 |
2017-05-12 | $82.47 | $82.47 | $82.29 | $82.34 | $24.90 | 5,565 |
2017-05-11 | $82.88 | $82.88 | $82.19 | $82.49 | $24.94 | 2,970 |
2017-05-10 | $82.44 | $82.66 | $82.44 | $82.66 | $24.99 | 5,199 |
2017-05-09 | $82.99 | $82.99 | $82.68 | $82.68 | $25.00 | 10,827 |
2017-05-08 | $82.66 | $82.70 | $82.66 | $82.70 | $25.01 | 8,253 |
2017-05-05 | $82.59 | $82.74 | $82.53 | $82.74 | $25.02 | 2,664 |
2017-05-04 | $82.73 | $82.73 | $82.22 | $82.34 | $24.90 | 6,237 |
2017-05-03 | $82.10 | $82.24 | $82.10 | $82.14 | $24.84 | 7,359 |
2017-05-02 | $82.32 | $82.32 | $82.19 | $82.28 | $24.88 | 2,889 |
2017-05-01 | $82.30 | $82.48 | $82.30 | $82.30 | $24.88 | 8,703 |
2017-04-28 | $82.23 | $82.25 | $82.08 | $82.23 | $24.86 | 2,490 |
2017-04-27 | $82.56 | $82.56 | $82.36 | $82.53 | $24.95 | 2,136 |
2017-04-26 | $82.49 | $82.72 | $82.45 | $82.69 | $25.00 | 7,044 |
2017-04-25 | $82.05 | $82.58 | $82.05 | $82.55 | $24.96 | 12,990 |
2017-04-24 | $81.77 | $81.98 | $81.77 | $81.96 | $24.78 | 6,687 |
2017-04-21 | $81.16 | $81.16 | $80.87 | $81.01 | $24.49 | 3,198 |
2017-04-20 | $80.76 | $81.34 | $80.76 | $81.25 | $24.57 | 8,415 |
2017-04-19 | $80.96 | $80.96 | $80.79 | $80.92 | $24.47 | 5,568 |
2017-04-18 | $80.40 | $80.67 | $80.40 | $80.67 | $24.39 | 6,165 |
2017-04-17 | $80.10 | $80.70 | $80.10 | $80.70 | $24.40 | 5,460 |
2017-04-13 | $80.87 | $80.87 | $80.57 | $80.57 | $24.36 | 2,409 |
2017-04-12 | $80.59 | $80.90 | $80.59 | $80.75 | $24.42 | 5,901 |
2017-04-11 | $81.09 | $81.09 | $80.38 | $80.81 | $24.43 | 4,008 |
2017-04-10 | $81.01 | $81.19 | $81.01 | $81.13 | $24.53 | 10,440 |
2017-04-07 | $81.29 | $81.29 | $81.02 | $81.15 | $24.54 | 6,186 |
2017-04-06 | $81.00 | $81.30 | $81.00 | $81.30 | $24.58 | 6,432 |
2017-04-05 | $81.82 | $81.86 | $80.98 | $81.08 | $24.52 | 9,540 |
2017-04-04 | $81.39 | $81.39 | $81.13 | $81.14 | $24.53 | 9,270 |
2017-04-03 | $81.60 | $81.60 | $80.88 | $81.25 | $24.57 | 17,406 |
2017-03-31 | $81.63 | $81.63 | $81.47 | $81.47 | $24.63 | 11,586 |
2017-03-30 | $81.29 | $81.72 | $81.29 | $81.59 | $24.67 | 11,670 |
2017-03-29 | $81.34 | $81.45 | $81.29 | $81.38 | $24.61 | 5,601 |
2017-03-28 | $80.35 | $81.50 | $80.35 | $81.48 | $24.64 | 25,893 |
2017-03-27 | $80.44 | $80.75 | $80.31 | $80.67 | $24.39 | 5,181 |
2017-03-24 | $81.71 | $81.71 | $81.00 | $81.32 | $24.49 | 8,310 |
2017-03-23 | $81.16 | $81.61 | $81.16 | $81.61 | $24.57 | 1,488 |
2017-03-22 | $80.98 | $81.36 | $80.98 | $81.36 | $24.50 | 10,779 |
2017-03-21 | $82.35 | $82.35 | $81.30 | $81.39 | $24.51 | 6,573 |
2017-03-20 | $82.49 | $82.49 | $82.30 | $82.36 | $24.80 | 4,158 |
2017-03-17 | $82.70 | $82.76 | $82.67 | $82.76 | $24.92 | 4,599 |
2017-03-16 | $82.83 | $82.99 | $82.61 | $82.76 | $24.92 | 5,433 |
2017-03-15 | $82.50 | $82.93 | $82.50 | $82.93 | $24.97 | 13,689 |
2017-03-14 | $82.28 | $82.34 | $82.09 | $82.28 | $24.78 | 7,860 |
2017-03-13 | $82.50 | $82.50 | $82.43 | $82.45 | $24.83 | 2,952 |
2017-03-10 | $82.39 | $82.40 | $82.21 | $82.40 | $24.81 | 9,297 |
2017-03-09 | $81.93 | $82.01 | $81.93 | $82.01 | $24.69 | 3,810 |
2017-03-08 | $82.23 | $82.35 | $82.23 | $82.30 | $24.78 | 4,941 |
2017-03-07 | $82.30 | $82.44 | $82.10 | $82.10 | $24.72 | 35,661 |
2017-03-06 | $82.51 | $82.54 | $82.24 | $82.45 | $24.83 | 11,127 |
2017-03-03 | $82.37 | $82.85 | $82.37 | $82.74 | $24.91 | 8,478 |
2017-03-02 | $82.96 | $82.96 | $82.71 | $82.78 | $24.93 | 26,100 |
2017-03-01 | $82.93 | $83.33 | $82.93 | $83.06 | $25.01 | 8,832 |
2017-02-28 | $82.07 | $82.21 | $81.95 | $81.95 | $24.68 | 21,669 |
2017-02-27 | $82.14 | $82.32 | $82.06 | $82.20 | $24.75 | 6,384 |
2017-02-24 | $81.56 | $82.08 | $81.55 | $82.06 | $24.71 | 7,062 |
2017-02-23 | $81.93 | $82.26 | $81.92 | $82.02 | $24.70 | 4,218 |
2017-02-22 | $81.86 | $81.99 | $81.86 | $81.99 | $24.69 | 6,336 |
2017-02-21 | $81.76 | $81.96 | $81.73 | $81.96 | $24.68 | 12,786 |
2017-02-17 | $81.23 | $81.33 | $81.04 | $81.33 | $24.49 | 12,489 |
2017-02-16 | $81.31 | $81.31 | $81.00 | $81.20 | $24.45 | 5,409 |
2017-02-15 | $80.72 | $81.33 | $80.72 | $81.31 | $24.48 | 11,514 |
2017-02-14 | $80.42 | $80.76 | $80.32 | $80.75 | $24.31 | 18,114 |
2017-02-13 | $80.31 | $80.47 | $80.29 | $80.36 | $24.20 | 8,682 |
2017-02-10 | $79.80 | $79.97 | $79.77 | $79.86 | $24.05 | 8,961 |
2017-02-09 | $79.48 | $79.65 | $79.34 | $79.62 | $23.97 | 6,918 |
2017-02-08 | $78.80 | $79.12 | $78.80 | $79.12 | $23.82 | 50,556 |
2017-02-07 | $79.27 | $79.27 | $79.06 | $79.09 | $23.81 | 326,604 |
2017-02-06 | $78.87 | $79.00 | $78.87 | $79.00 | $23.79 | 10,326 |
2017-02-03 | $78.98 | $79.21 | $78.98 | $79.19 | $23.84 | 8,760 |
2017-02-02 | $78.33 | $78.46 | $78.33 | $78.36 | $23.59 | 5,145 |
2017-02-01 | $78.37 | $78.45 | $78.37 | $78.45 | $23.62 | 2,931 |
2017-01-31 | $78.26 | $78.41 | $78.07 | $78.16 | $23.53 | 9,324 |
2017-01-30 | $78.12 | $78.47 | $78.12 | $78.47 | $23.63 | 10,869 |
2017-01-27 | $79.04 | $79.04 | $78.85 | $78.85 | $23.74 | 10,632 |
2017-01-26 | $79.33 | $79.33 | $78.98 | $79.07 | $23.81 | 22,935 |
2017-01-25 | $78.88 | $79.01 | $78.85 | $79.01 | $23.79 | 4,401 |
2017-01-24 | $78.00 | $78.40 | $77.75 | $78.37 | $23.60 | 39,639 |
2017-01-23 | $78.13 | $78.13 | $77.75 | $77.89 | $23.45 | 14,982 |
2017-01-20 | $77.98 | $78.27 | $77.96 | $78.02 | $23.49 | 12,354 |
2017-01-19 | $78.03 | $78.03 | $77.80 | $77.87 | $23.45 | 4,530 |
2017-01-18 | $77.97 | $78.19 | $77.95 | $78.19 | $23.54 | 150,513 |
2017-01-17 | $78.20 | $78.20 | $77.92 | $77.96 | $23.47 | 5,265 |
2017-01-13 | $78.42 | $78.49 | $78.19 | $78.35 | $23.59 | 13,344 |
2017-01-12 | $78.32 | $78.32 | $78.06 | $78.22 | $23.55 | 6,483 |
2017-01-11 | $78.21 | $78.40 | $78.20 | $78.37 | $23.60 | 14,793 |
2017-01-10 | $78.29 | $78.55 | $78.17 | $78.24 | $23.56 | 21,024 |
2017-01-09 | $78.19 | $78.40 | $78.17 | $78.17 | $23.54 | 4,152 |
2017-01-06 | $78.31 | $78.62 | $78.24 | $78.50 | $23.64 | 15,090 |
2017-01-05 | $78.22 | $78.41 | $78.00 | $78.24 | $23.56 | 22,599 |
2017-01-04 | $78.31 | $78.43 | $78.29 | $78.41 | $23.61 | 8,313 |
2017-01-03 | $78.06 | $78.06 | $77.45 | $77.59 | $23.36 | 8,286 |
2016-12-30 | $77.70 | $77.70 | $77.09 | $77.26 | $23.26 | 9,876 |
2016-12-29 | $77.50 | $77.67 | $77.37 | $77.37 | $23.30 | 9,441 |
2016-12-28 | $77.86 | $78.02 | $77.86 | $78.02 | $23.49 | 2,337 |
2016-12-27 | $78.01 | $78.30 | $78.01 | $78.30 | $23.58 | 5,715 |
2016-12-23 | $78.18 | $78.18 | $77.88 | $77.91 | $23.46 | 31,794 |
2016-12-22 | $78.48 | $78.51 | $78.21 | $78.44 | $23.48 | 12,669 |
2016-12-21 | $78.84 | $78.84 | $78.59 | $78.61 | $23.53 | 10,782 |
2016-12-20 | $78.96 | $78.96 | $78.72 | $78.85 | $23.61 | 14,514 |
2016-12-19 | $78.49 | $78.60 | $78.33 | $78.47 | $23.49 | 11,709 |
2016-12-16 | $78.73 | $78.73 | $78.26 | $78.43 | $23.48 | 6,987 |
2016-12-15 | $78.36 | $78.84 | $78.36 | $78.62 | $23.54 | 8,673 |
2016-12-14 | $78.50 | $78.64 | $78.03 | $78.14 | $23.39 | 37,137 |
2016-12-13 | $78.84 | $78.84 | $78.43 | $78.75 | $23.58 | 3,864 |
2016-12-12 | $78.17 | $78.21 | $78.11 | $78.21 | $23.41 | 13,782 |
2016-12-09 | $77.98 | $78.37 | $77.92 | $78.29 | $23.44 | 6,078 |
2016-12-08 | $77.70 | $78.07 | $77.70 | $78.00 | $23.35 | 7,878 |
2016-12-07 | $76.62 | $77.79 | $76.62 | $77.79 | $23.29 | 32,280 |
2016-12-06 | $76.44 | $76.54 | $76.36 | $76.54 | $22.91 | 9,390 |
2016-12-05 | $76.03 | $76.32 | $75.97 | $76.26 | $22.83 | 13,776 |
2016-12-02 | $75.75 | $75.97 | $75.67 | $75.69 | $22.66 | 14,553 |
2016-12-01 | $75.86 | $76.03 | $75.76 | $75.80 | $22.69 | 6,354 |
2016-11-30 | $76.37 | $76.37 | $75.96 | $76.02 | $22.76 | 11,463 |
2016-11-29 | $76.00 | $76.23 | $76.00 | $76.04 | $22.76 | 12,306 |
2016-11-28 | $76.08 | $76.11 | $75.88 | $75.88 | $22.72 | 14,508 |
2016-11-25 | $76.24 | $76.26 | $76.20 | $76.26 | $22.83 | 13,173 |
2016-11-23 | $75.71 | $75.85 | $75.71 | $75.85 | $22.71 | 3,042 |
2016-11-22 | $75.85 | $75.85 | $75.59 | $75.71 | $22.67 | 4,350 |
2016-11-21 | $75.03 | $75.57 | $75.03 | $75.55 | $22.62 | 58,641 |
2016-11-18 | $75.40 | $75.40 | $75.03 | $75.17 | $22.50 | 6,393 |
2016-11-17 | $75.00 | $75.20 | $75.00 | $75.20 | $22.51 | 7,512 |
2016-11-16 | $74.65 | $74.88 | $74.65 | $74.88 | $22.42 | 6,879 |
2016-11-15 | $74.56 | $74.75 | $74.51 | $74.75 | $22.38 | 2,520 |
2016-11-14 | $74.46 | $74.46 | $74.28 | $74.28 | $22.24 | 1,839 |
2016-11-11 | $73.97 | $74.06 | $73.97 | $74.02 | $22.16 | 2,682 |
2016-11-10 | $73.44 | $74.31 | $73.44 | $74.22 | $22.22 | 7,917 |
2016-11-09 | $72.38 | $73.78 | $72.36 | $73.78 | $22.09 | 17,385 |
2016-11-08 | $71.80 | $72.66 | $71.80 | $72.66 | $21.75 | 6,921 |
2016-11-07 | $71.76 | $72.16 | $71.76 | $72.04 | $21.57 | 19,923 |
2016-11-04 | $70.53 | $71.00 | $70.50 | $71.00 | $21.26 | 5,208 |
2016-11-03 | $71.02 | $71.25 | $70.67 | $70.81 | $21.20 | 13,170 |
2016-11-02 | $71.03 | $71.16 | $70.95 | $70.95 | $21.24 | 7,614 |
2016-11-01 | $71.67 | $71.67 | $71.08 | $71.42 | $21.38 | 11,499 |
2016-10-31 | $71.97 | $72.08 | $71.89 | $71.97 | $21.55 | 7,605 |
2016-10-28 | $71.90 | $72.34 | $71.90 | $72.30 | $21.64 | 3,231 |
2016-10-27 | $72.25 | $72.25 | $72.25 | $72.25 | $21.63 | 834 |
2016-10-26 | $71.81 | $72.25 | $71.81 | $72.25 | $21.63 | 2,940 |
2016-10-25 | $72.32 | $72.32 | $72.23 | $72.23 | $21.62 | 25,038 |
2016-10-24 | $72.51 | $72.58 | $72.36 | $72.46 | $21.69 | 16,299 |
2016-10-21 | $71.95 | $71.98 | $71.95 | $71.98 | $21.55 | 1,035 |
2016-10-20 | $71.85 | $72.15 | $71.85 | $72.15 | $21.60 | 3,723 |
2016-10-19 | $72.22 | $72.23 | $72.16 | $72.23 | $21.62 | 2,712 |
2016-10-18 | $72.08 | $72.15 | $72.03 | $72.04 | $21.57 | 7,122 |
2016-10-17 | $71.71 | $71.71 | $71.60 | $71.60 | $21.43 | 2,499 |
2016-10-14 | $71.93 | $71.98 | $71.82 | $71.82 | $21.50 | 10,302 |
2016-10-13 | $71.03 | $71.81 | $71.03 | $71.68 | $21.46 | 25,842 |
2016-10-12 | $72.16 | $72.16 | $71.91 | $72.16 | $21.60 | 4,467 |
2016-10-11 | $72.31 | $72.31 | $71.71 | $71.76 | $21.48 | 4,560 |
2016-10-10 | $72.73 | $72.79 | $72.55 | $72.68 | $21.76 | 28,071 |
2016-10-07 | $72.37 | $72.44 | $72.34 | $72.34 | $21.66 | 20,961 |
2016-10-06 | $72.50 | $72.50 | $72.39 | $72.39 | $21.67 | 10,827 |
2016-10-05 | $72.42 | $72.70 | $72.42 | $72.57 | $21.73 | 66,258 |
2016-10-04 | $72.19 | $72.20 | $72.03 | $72.03 | $21.56 | 5,661 |
2016-10-03 | $72.58 | $72.58 | $72.26 | $72.26 | $21.63 | 4,386 |
2016-09-30 | $72.41 | $72.86 | $72.41 | $72.85 | $21.81 | 2,991 |
2016-09-29 | $72.61 | $72.70 | $72.12 | $72.12 | $21.59 | 9,156 |
2016-09-28 | $72.30 | $72.30 | $72.24 | $72.24 | $21.63 | 2,736 |
2016-09-27 | $72.03 | $72.44 | $72.03 | $72.37 | $21.67 | 5,595 |
2016-09-26 | $72.06 | $72.06 | $71.91 | $71.92 | $21.53 | 32,745 |
2016-09-23 | $73.23 | $73.23 | $73.01 | $73.12 | $21.76 | 5,571 |
2016-09-22 | $73.39 | $73.47 | $73.30 | $73.44 | $21.86 | 5,916 |
2016-09-21 | $72.67 | $72.87 | $72.48 | $72.87 | $21.69 | 4,767 |
2016-09-20 | $72.57 | $72.57 | $72.33 | $72.50 | $21.58 | 9,318 |
2016-09-19 | $72.73 | $72.73 | $72.26 | $72.35 | $21.54 | 31,692 |
2016-09-16 | $72.36 | $72.36 | $72.19 | $72.34 | $21.53 | 3,663 |
2016-09-15 | $71.58 | $72.70 | $71.58 | $72.70 | $21.64 | 3,072 |
2016-09-14 | $71.92 | $72.27 | $71.85 | $71.85 | $21.39 | 2,703 |
2016-09-13 | $72.05 | $72.05 | $71.68 | $71.88 | $21.40 | 8,205 |
2016-09-12 | $71.14 | $72.85 | $71.14 | $72.83 | $21.68 | 6,087 |
2016-09-09 | $73.15 | $73.15 | $71.92 | $71.92 | $21.41 | 13,659 |
2016-09-08 | $73.47 | $73.54 | $73.47 | $73.54 | $21.89 | 1,845 |
2016-09-07 | $73.62 | $73.72 | $73.33 | $73.72 | $21.94 | 3,765 |
2016-09-06 | $73.70 | $73.70 | $73.29 | $73.61 | $21.91 | 9,669 |
2016-09-02 | $73.18 | $73.44 | $73.18 | $73.44 | $21.86 | 2,910 |
2016-09-01 | $73.17 | $73.17 | $72.71 | $73.13 | $21.77 | 6,678 |
2016-08-31 | $73.49 | $73.49 | $72.85 | $73.08 | $21.75 | 5,184 |
2016-08-30 | $73.19 | $73.36 | $73.10 | $73.36 | $21.84 | 8,538 |
2016-08-29 | $73.20 | $73.34 | $73.20 | $73.34 | $21.83 | 3,555 |
2016-08-26 | $73.00 | $73.00 | $72.57 | $72.86 | $21.69 | 4,950 |
2016-08-25 | $72.84 | $72.93 | $72.84 | $72.93 | $21.71 | 2,442 |
2016-08-24 | $73.10 | $73.10 | $72.98 | $72.98 | $21.72 | 5,544 |
2016-08-23 | $73.66 | $73.66 | $73.41 | $73.42 | $21.85 | 2,739 |
2016-08-22 | $73.10 | $73.19 | $73.05 | $73.16 | $21.78 | 10,872 |
2016-08-19 | $73.71 | $73.71 | $73.23 | $73.34 | $21.83 | 5,061 |
2016-08-18 | $73.22 | $73.35 | $73.21 | $73.35 | $21.83 | 7,647 |
2016-08-17 | $72.91 | $73.16 | $72.78 | $73.16 | $21.78 | 10,851 |
2016-08-16 | $73.15 | $73.27 | $73.12 | $73.20 | $21.79 | 10,311 |
2016-08-15 | $73.41 | $73.41 | $73.41 | $73.41 | $21.85 | 864 |
2016-08-12 | $73.02 | $73.03 | $73.02 | $73.03 | $21.74 | 5,808 |
2016-08-11 | $72.98 | $73.09 | $72.98 | $73.09 | $21.76 | 2,778 |
2016-08-10 | $73.20 | $73.20 | $72.67 | $72.67 | $21.63 | 3,825 |
2016-08-09 | $73.17 | $73.17 | $72.95 | $72.96 | $21.72 | 6,642 |
2016-08-08 | $73.07 | $73.07 | $72.91 | $72.96 | $21.72 | 15,834 |
2016-08-05 | $72.85 | $72.99 | $72.83 | $72.93 | $21.71 | 8,538 |
2016-08-04 | $72.44 | $72.44 | $72.17 | $72.17 | $21.48 | 9,198 |
2016-08-03 | $72.06 | $72.24 | $71.98 | $72.24 | $21.50 | 2,517 |
2016-08-02 | $72.15 | $72.15 | $71.72 | $71.82 | $21.38 | 13,359 |
2016-08-01 | $72.57 | $72.57 | $72.33 | $72.33 | $21.53 | 3,537 |
2016-07-29 | $72.15 | $72.73 | $72.15 | $72.51 | $21.58 | 11,040 |
2016-07-28 | $72.52 | $72.52 | $72.52 | $72.52 | $21.59 | 393 |
2016-07-27 | $72.65 | $72.65 | $72.42 | $72.52 | $21.59 | 6,336 |
2016-07-26 | $72.50 | $72.64 | $72.37 | $72.50 | $21.58 | 5,952 |
2016-07-25 | $72.32 | $72.48 | $72.32 | $72.45 | $21.57 | 4,401 |
2016-07-22 | $72.21 | $72.61 | $72.21 | $72.61 | $21.61 | 6,597 |
2016-07-21 | $72.53 | $72.58 | $72.20 | $72.20 | $21.49 | 13,857 |
2016-07-20 | $72.65 | $72.65 | $72.46 | $72.55 | $21.60 | 8,511 |
2016-07-19 | $72.17 | $72.26 | $72.17 | $72.26 | $21.51 | 1,425 |
2016-07-18 | $72.40 | $72.48 | $72.40 | $72.48 | $21.57 | 2,832 |
2016-07-15 | $72.34 | $72.34 | $72.08 | $72.12 | $21.47 | 8,583 |
2016-07-14 | $72.32 | $72.32 | $72.14 | $72.31 | $21.52 | 6,801 |
2016-07-13 | $71.70 | $71.75 | $71.58 | $71.74 | $21.35 | 7,626 |
2016-07-12 | $71.47 | $71.78 | $71.47 | $71.73 | $21.35 | 7,254 |
2016-07-11 | $70.78 | $71.33 | $70.78 | $71.33 | $21.23 | 7,047 |
2016-07-08 | $70.03 | $70.87 | $70.03 | $70.87 | $21.09 | 8,556 |
2016-07-07 | $70.08 | $70.08 | $69.65 | $69.76 | $20.76 | 8,571 |
2016-07-06 | $69.34 | $69.67 | $69.25 | $69.67 | $20.74 | 4,932 |
2016-07-05 | $69.76 | $69.76 | $69.20 | $69.23 | $20.61 | 8,775 |
2016-07-01 | $70.26 | $70.26 | $70.10 | $70.13 | $20.87 | 4,584 |
2016-06-30 | $69.62 | $69.64 | $69.62 | $69.64 | $20.73 | 1,164 |
2016-06-29 | $68.62 | $68.95 | $68.62 | $68.95 | $20.52 | 2,745 |
2016-06-28 | $67.36 | $67.37 | $67.32 | $67.37 | $20.05 | 2,556 |
2016-06-27 | $67.16 | $67.21 | $66.23 | $66.67 | $19.84 | 11,037 |
2016-06-24 | $68.26 | $69.08 | $67.89 | $68.26 | $20.32 | 23,589 |
2016-06-23 | $70.17 | $70.63 | $70.17 | $70.63 | $21.02 | 7,887 |
2016-06-22 | $70.07 | $70.07 | $69.72 | $69.72 | $20.75 | 5,268 |
2016-06-21 | $69.86 | $69.86 | $69.58 | $69.80 | $20.78 | 5,061 |
2016-06-20 | $70.24 | $70.26 | $69.60 | $69.60 | $20.72 | 7,728 |
2016-06-17 | $69.83 | $69.83 | $69.45 | $69.64 | $20.63 | 2,286 |
2016-06-16 | $69.02 | $69.74 | $68.97 | $69.63 | $20.63 | 23,082 |
2016-06-15 | $69.86 | $69.93 | $69.67 | $69.69 | $20.64 | 7,965 |
2016-06-14 | $69.88 | $69.88 | $69.22 | $69.34 | $20.54 | 3,981 |
2016-06-13 | $70.02 | $70.03 | $70.02 | $70.03 | $20.74 | 1,119 |
2016-06-10 | $70.44 | $70.70 | $70.21 | $70.31 | $20.83 | 39,654 |
2016-06-09 | $70.95 | $71.08 | $70.92 | $71.08 | $21.05 | 8,295 |
2016-06-08 | $71.15 | $71.21 | $71.06 | $71.17 | $21.08 | 3,342 |
2016-06-07 | $71.24 | $71.25 | $71.03 | $71.03 | $21.04 | 5,517 |
2016-06-06 | $70.75 | $71.05 | $70.70 | $70.84 | $20.98 | 12,789 |
2016-06-03 | $70.56 | $70.61 | $70.52 | $70.54 | $20.89 | 5,949 |
2016-06-02 | $70.61 | $70.83 | $70.55 | $70.81 | $20.97 | 3,150 |
2016-06-01 | $70.29 | $70.61 | $70.29 | $70.61 | $20.92 | 2,919 |
2016-05-31 | $70.79 | $70.82 | $70.44 | $70.55 | $20.90 | 10,299 |
2016-05-27 | $70.42 | $70.65 | $70.37 | $70.65 | $20.93 | 101,697 |
2016-05-26 | $70.17 | $70.43 | $70.17 | $70.36 | $20.84 | 3,561 |
2016-05-25 | $70.25 | $70.50 | $70.22 | $70.50 | $20.88 | 7,539 |
2016-05-24 | $69.67 | $70.02 | $69.67 | $69.92 | $20.71 | 5,556 |
2016-05-23 | $69.07 | $69.08 | $68.85 | $68.91 | $20.41 | 21,024 |
2016-05-20 | $69.12 | $69.15 | $69.10 | $69.13 | $20.48 | 6,576 |
2016-05-19 | $68.74 | $68.74 | $68.27 | $68.43 | $20.27 | 4,836 |
2016-05-18 | $68.75 | $69.11 | $68.54 | $68.77 | $20.37 | 13,353 |
2016-05-17 | $68.86 | $69.06 | $68.65 | $68.65 | $20.34 | 33,819 |
2016-05-16 | $68.57 | $69.28 | $68.57 | $69.24 | $20.51 | 4,992 |
2016-05-13 | $68.95 | $68.95 | $68.47 | $68.56 | $20.31 | 8,340 |
2016-05-12 | $69.07 | $69.31 | $68.97 | $69.17 | $20.49 | 12,849 |
2016-05-11 | $69.63 | $69.71 | $69.26 | $69.26 | $20.51 | 8,415 |
2016-05-10 | $69.78 | $69.98 | $69.75 | $69.97 | $20.73 | 8,643 |
2016-05-09 | $69.05 | $69.29 | $69.05 | $69.29 | $20.52 | 22,191 |
2016-05-06 | $68.85 | $69.15 | $68.85 | $69.08 | $20.46 | 3,327 |
2016-05-05 | $69.09 | $69.09 | $68.81 | $68.84 | $20.39 | 4,872 |
2016-05-04 | $69.05 | $69.37 | $68.83 | $68.90 | $20.41 | 12,624 |
2016-05-03 | $69.64 | $69.66 | $69.21 | $69.50 | $20.59 | 23,361 |
2016-05-02 | $69.85 | $70.17 | $69.82 | $70.08 | $20.76 | 10,320 |
2016-04-29 | $69.30 | $69.30 | $69.22 | $69.22 | $20.50 | 2,721 |
2016-04-28 | $70.93 | $71.07 | $70.74 | $70.74 | $20.95 | 5,073 |
2016-04-27 | $70.92 | $71.14 | $70.92 | $71.14 | $21.07 | 5,028 |
2016-04-26 | $70.97 | $71.02 | $70.80 | $70.90 | $21.00 | 9,885 |
2016-04-25 | $70.63 | $70.76 | $70.53 | $70.76 | $20.96 | 6,342 |
2016-04-22 | $70.76 | $70.96 | $70.67 | $70.91 | $21.00 | 8,928 |
2016-04-21 | $71.28 | $71.28 | $70.69 | $70.79 | $20.97 | 14,067 |
2016-04-20 | $71.18 | $71.41 | $71.14 | $71.41 | $21.15 | 6,231 |
2016-04-19 | $71.10 | $71.12 | $70.65 | $71.01 | $21.03 | 7,908 |
2016-04-18 | $70.11 | $70.84 | $70.11 | $70.74 | $20.95 | 10,674 |
2016-04-15 | $70.45 | $70.66 | $70.31 | $70.38 | $20.85 | 9,996 |
2016-04-14 | $70.47 | $70.69 | $70.43 | $70.48 | $20.88 | 10,281 |
2016-04-13 | $70.05 | $70.49 | $70.05 | $70.40 | $20.85 | 8,145 |
2016-04-12 | $68.93 | $69.67 | $68.93 | $69.67 | $20.64 | 13,827 |
2016-04-11 | $69.33 | $69.65 | $68.93 | $68.93 | $20.42 | 2,802 |
2016-04-08 | $69.46 | $69.46 | $69.05 | $69.16 | $20.49 | 12,831 |
2016-04-07 | $69.25 | $69.25 | $68.64 | $68.75 | $20.36 | 7,038 |
2016-04-06 | $69.16 | $69.62 | $69.16 | $69.46 | $20.57 | 11,499 |
2016-04-05 | $69.28 | $69.38 | $69.26 | $69.36 | $20.55 | 8,187 |
2016-04-04 | $69.98 | $70.02 | $69.77 | $69.77 | $20.67 | 71,994 |
2016-04-01 | $69.65 | $70.03 | $69.63 | $70.03 | $20.74 | 24,057 |
2016-03-31 | $69.84 | $69.97 | $69.70 | $69.70 | $20.65 | 7,140 |
2016-03-30 | $69.74 | $70.00 | $69.65 | $69.95 | $20.72 | 4,083 |
2016-03-29 | $69.04 | $69.48 | $68.73 | $69.48 | $20.58 | 16,482 |
2016-03-28 | $69.15 | $69.15 | $68.82 | $68.95 | $20.42 | 12,033 |
2016-03-24 | $68.54 | $68.91 | $68.52 | $68.74 | $20.36 | 12,462 |
2016-03-23 | $69.46 | $69.46 | $69.04 | $69.04 | $20.45 | 13,704 |
2016-03-22 | $69.38 | $69.72 | $69.38 | $69.72 | $20.65 | 3,714 |
2016-03-21 | $69.62 | $69.67 | $69.36 | $69.48 | $20.58 | 10,236 |
2016-03-18 | $69.90 | $69.95 | $69.56 | $69.95 | $20.62 | 10,308 |
2016-03-17 | $69.10 | $69.61 | $68.90 | $69.61 | $20.52 | 50,250 |
2016-03-16 | $68.71 | $69.00 | $68.41 | $69.00 | $20.34 | 19,599 |
2016-03-15 | $68.16 | $68.58 | $68.16 | $68.58 | $20.22 | 2,397 |
2016-03-14 | $68.84 | $68.84 | $68.45 | $68.73 | $20.26 | 6,096 |
2016-03-11 | $68.23 | $68.78 | $68.23 | $68.73 | $20.26 | 19,818 |
2016-03-10 | $67.70 | $67.70 | $67.01 | $67.58 | $19.92 | 5,775 |
2016-03-09 | $67.59 | $67.65 | $67.47 | $67.61 | $19.93 | 7,809 |
2016-03-08 | $67.77 | $67.77 | $67.42 | $67.62 | $19.94 | 15,906 |
2016-03-07 | $68.00 | $68.21 | $67.83 | $67.88 | $20.01 | 22,011 |
2016-03-04 | $67.85 | $68.20 | $67.83 | $67.96 | $20.04 | 15,873 |
2016-03-03 | $67.52 | $67.73 | $67.41 | $67.73 | $19.97 | 4,629 |
2016-03-02 | $66.89 | $67.25 | $66.89 | $67.25 | $19.83 | 8,550 |
2016-03-01 | $66.44 | $67.11 | $66.44 | $67.08 | $19.78 | 13,167 |
2016-02-29 | $66.14 | $66.14 | $65.59 | $65.63 | $19.35 | 7,257 |
2016-02-26 | $66.32 | $66.32 | $65.90 | $66.19 | $19.51 | 80,190 |
2016-02-25 | $65.45 | $65.96 | $65.31 | $65.96 | $19.45 | 16,326 |
2016-02-24 | $64.06 | $65.35 | $64.06 | $65.34 | $19.26 | 30,867 |
2016-02-23 | $65.48 | $65.48 | $65.00 | $65.00 | $19.16 | 10,533 |
2016-02-22 | $65.54 | $66.01 | $65.54 | $65.83 | $19.41 | 15,879 |
2016-02-19 | $64.64 | $64.96 | $64.57 | $64.94 | $19.15 | 19,251 |
2016-02-18 | $65.17 | $65.35 | $64.99 | $65.07 | $19.18 | 33,753 |
2016-02-17 | $64.97 | $65.32 | $64.97 | $65.15 | $19.21 | 29,586 |
2016-02-16 | $63.85 | $64.35 | $63.66 | $64.30 | $18.96 | 16,191 |
2016-02-12 | $62.58 | $63.24 | $62.58 | $63.04 | $18.59 | 182,670 |
2016-02-11 | $61.44 | $62.11 | $61.36 | $61.73 | $18.20 | 43,671 |
2016-02-10 | $63.04 | $63.35 | $62.92 | $62.94 | $18.56 | 9,816 |
2016-02-09 | $62.02 | $63.00 | $62.02 | $62.69 | $18.48 | 5,823 |
2016-02-08 | $62.36 | $62.50 | $62.05 | $62.49 | $18.42 | 13,464 |
2016-02-05 | $63.75 | $63.89 | $63.43 | $63.43 | $18.70 | 3,879 |
2016-02-04 | $64.15 | $64.76 | $64.15 | $64.61 | $19.05 | 57,108 |
2016-02-03 | $63.01 | $64.41 | $62.97 | $64.28 | $18.95 | 31,332 |
2016-02-02 | $64.46 | $64.46 | $63.98 | $64.04 | $18.88 | 4,623 |
2016-02-01 | $64.67 | $65.60 | $64.67 | $65.50 | $19.31 | 13,932 |
2016-01-29 | $64.05 | $65.40 | $64.05 | $65.40 | $19.28 | 14,265 |
2016-01-28 | $64.06 | $64.06 | $63.74 | $63.76 | $18.80 | 6,228 |
2016-01-27 | $64.16 | $64.63 | $63.45 | $63.45 | $18.71 | 20,103 |
2016-01-26 | $63.49 | $64.33 | $63.49 | $64.14 | $18.91 | 28,263 |
2016-01-25 | $63.91 | $63.95 | $63.44 | $63.44 | $18.70 | 10,167 |
2016-01-22 | $63.80 | $64.38 | $63.80 | $64.30 | $18.96 | 10,128 |
2016-01-21 | $62.94 | $63.49 | $62.65 | $63.41 | $18.69 | 10,566 |
2016-01-20 | $62.59 | $62.84 | $61.33 | $62.81 | $18.52 | 106,005 |
2016-01-19 | $64.05 | $64.30 | $63.30 | $63.60 | $18.75 | 11,979 |
2016-01-15 | $63.12 | $63.97 | $63.00 | $63.68 | $18.77 | 46,872 |
2016-01-14 | $64.50 | $65.16 | $63.83 | $65.15 | $19.21 | 12,642 |
2016-01-13 | $65.95 | $66.09 | $64.04 | $64.51 | $19.02 | 19,044 |
2016-01-12 | $65.76 | $65.95 | $64.96 | $65.95 | $19.44 | 13,395 |
2016-01-11 | $65.13 | $65.27 | $64.46 | $65.27 | $19.24 | 20,196 |
2016-01-08 | $66.22 | $66.39 | $65.72 | $65.72 | $19.38 | 15,207 |
2016-01-07 | $66.31 | $66.46 | $65.81 | $66.06 | $19.47 | 37,704 |
2016-01-06 | $67.23 | $67.80 | $67.06 | $67.32 | $19.85 | 44,961 |
2016-01-05 | $68.37 | $68.37 | $67.92 | $68.23 | $20.12 | 64,287 |
2016-01-04 | $68.37 | $68.42 | $67.55 | $68.42 | $20.17 | 25,293 |
2015-12-31 | $69.66 | $69.73 | $69.36 | $69.36 | $20.45 | 39,618 |
2015-12-30 | $70.25 | $70.26 | $69.92 | $69.96 | $20.63 | 17,649 |
2015-12-29 | $70.10 | $70.43 | $70.10 | $70.32 | $20.73 | 7,161 |
2015-12-28 | $69.70 | $69.71 | $69.30 | $69.70 | $20.55 | 24,273 |
2015-12-24 | $69.98 | $70.17 | $69.83 | $70.17 | $20.69 | 6,024 |
2015-12-23 | $69.37 | $70.09 | $69.37 | $69.98 | $20.63 | 13,275 |
2015-12-22 | $69.06 | $69.28 | $68.48 | $69.19 | $20.40 | 114,051 |
2015-12-21 | $68.67 | $68.67 | $68.15 | $68.53 | $20.20 | 18,114 |
2015-12-18 | $69.55 | $69.55 | $68.45 | $68.45 | $20.05 | 26,880 |
2015-12-17 | $70.26 | $70.33 | $70.04 | $70.04 | $20.51 | 4,326 |
2015-12-16 | $70.32 | $71.00 | $69.95 | $71.00 | $20.79 | 8,211 |
2015-12-15 | $69.59 | $70.20 | $69.59 | $69.92 | $20.48 | 37,026 |
2015-12-14 | $68.70 | $68.83 | $68.30 | $68.55 | $20.08 | 23,904 |
2015-12-11 | $69.16 | $69.58 | $68.65 | $68.65 | $20.10 | 24,099 |
2015-12-10 | $70.25 | $70.47 | $70.13 | $70.14 | $20.54 | 7,443 |
2015-12-09 | $70.39 | $70.40 | $69.66 | $69.66 | $20.40 | 15,993 |
2015-12-08 | $70.21 | $70.58 | $70.21 | $70.42 | $20.62 | 8,994 |
2015-12-07 | $71.35 | $71.35 | $70.61 | $70.82 | $20.74 | 5,151 |
2015-12-04 | $71.06 | $71.34 | $70.91 | $71.34 | $20.89 | 3,090 |
2015-12-03 | $70.28 | $70.28 | $70.02 | $70.22 | $20.56 | 4,317 |
2015-12-02 | $71.51 | $71.51 | $71.19 | $71.38 | $20.91 | 3,504 |
2015-12-01 | $71.62 | $71.66 | $71.59 | $71.59 | $20.97 | 2,895 |
2015-11-30 | $71.39 | $71.62 | $71.39 | $71.62 | $20.97 | 3,264 |
2015-11-27 | $71.65 | $71.65 | $71.64 | $71.64 | $20.98 | 4,020 |
2015-11-25 | $71.50 | $71.57 | $71.41 | $71.46 | $20.93 | 14,544 |
2015-11-24 | $70.96 | $71.65 | $70.96 | $71.50 | $20.94 | 162,456 |
2015-11-23 | $71.52 | $71.67 | $71.26 | $71.26 | $20.87 | 7,524 |
2015-11-20 | $71.56 | $71.56 | $71.45 | $71.48 | $20.93 | 3,501 |
2015-11-19 | $71.18 | $71.40 | $71.18 | $71.27 | $20.87 | 11,769 |
2015-11-18 | $70.76 | $71.35 | $70.68 | $71.18 | $20.85 | 640,227 |
2015-11-17 | $70.44 | $70.52 | $70.09 | $70.16 | $20.55 | 3,534 |
2015-11-16 | $69.56 | $70.22 | $69.56 | $70.14 | $20.54 | 9,924 |
2015-11-13 | $70.00 | $70.00 | $69.15 | $69.20 | $20.26 | 17,112 |
2015-11-12 | $70.59 | $70.76 | $70.34 | $70.42 | $20.62 | 37,752 |
2015-11-11 | $71.41 | $71.41 | $71.02 | $71.02 | $20.80 | 2,805 |
2015-11-10 | $71.27 | $71.41 | $71.15 | $71.28 | $20.87 | 194,766 |
2015-11-09 | $71.79 | $71.79 | $71.03 | $71.06 | $20.81 | 3,240 |
2015-11-06 | $72.02 | $72.02 | $71.68 | $71.68 | $20.99 | 4,104 |
2015-11-05 | $71.95 | $71.95 | $71.69 | $71.78 | $21.02 | 6,120 |
2015-11-04 | $72.37 | $72.37 | $71.86 | $71.91 | $21.06 | 4,596 |
2015-11-03 | $72.23 | $72.23 | $72.23 | $72.23 | $21.15 | 1,419 |
2015-11-02 | $71.21 | $71.99 | $71.21 | $71.95 | $21.07 | 20,523 |
2015-10-30 | $71.22 | $71.58 | $71.22 | $71.43 | $20.92 | 8,415 |
2015-10-29 | $71.31 | $71.43 | $71.18 | $71.18 | $20.85 | 5,076 |
2015-10-28 | $70.60 | $71.40 | $70.60 | $71.40 | $20.91 | 3,543 |
2015-10-27 | $70.44 | $70.50 | $70.31 | $70.33 | $20.60 | 4,497 |
2015-10-26 | $70.89 | $70.89 | $70.74 | $70.74 | $20.72 | 2,004 |
2015-10-23 | $70.79 | $71.10 | $70.79 | $71.10 | $20.82 | 6,093 |
2015-10-22 | $69.55 | $70.57 | $69.55 | $70.39 | $20.61 | 21,840 |
2015-10-21 | $69.52 | $69.52 | $69.52 | $69.52 | $20.36 | 1,170 |
2015-10-20 | $69.66 | $69.72 | $69.61 | $69.61 | $20.38 | 4,623 |
2015-10-19 | $69.42 | $69.52 | $69.41 | $69.52 | $20.36 | 3,924 |
2015-10-16 | $69.47 | $69.65 | $69.47 | $69.65 | $20.40 | 12,060 |
2015-10-15 | $68.63 | $69.22 | $68.50 | $69.22 | $20.27 | 4,458 |
2015-10-14 | $68.39 | $68.58 | $68.38 | $68.39 | $20.03 | 10,077 |
2015-10-13 | $69.13 | $69.13 | $68.86 | $68.86 | $20.17 | 4,539 |
2015-10-12 | $69.13 | $69.22 | $69.00 | $69.17 | $20.26 | 14,019 |
2015-10-09 | $69.25 | $69.43 | $69.01 | $69.19 | $20.26 | 14,301 |
2015-10-08 | $68.40 | $69.22 | $68.40 | $69.22 | $20.27 | 9,978 |
2015-10-07 | $68.63 | $68.63 | $68.42 | $68.42 | $20.04 | 3,459 |
2015-10-06 | $68.16 | $68.16 | $67.97 | $68.02 | $19.92 | 5,631 |
2015-10-05 | $67.41 | $68.20 | $67.41 | $68.10 | $19.94 | 620,721 |
2015-10-02 | $65.09 | $66.52 | $65.06 | $66.52 | $19.48 | 10,788 |
2015-10-01 | $65.72 | $65.77 | $65.45 | $65.70 | $19.24 | 5,292 |
2015-09-30 | $65.14 | $65.53 | $64.93 | $65.47 | $19.17 | 36,549 |
2015-09-29 | $64.38 | $64.97 | $64.38 | $64.53 | $18.90 | 11,226 |
2015-09-28 | $65.61 | $65.61 | $64.47 | $64.47 | $18.88 | 8,334 |
2015-09-25 | $66.67 | $66.67 | $65.70 | $65.89 | $19.30 | 16,050 |
2015-09-24 | $65.38 | $65.86 | $65.17 | $65.86 | $19.29 | 10,056 |
2015-09-23 | $66.25 | $66.38 | $66.04 | $66.04 | $19.34 | 35,361 |
2015-09-22 | $65.95 | $66.45 | $65.95 | $66.38 | $19.44 | 5,565 |
2015-09-21 | $67.21 | $67.21 | $66.79 | $67.08 | $19.64 | 9,438 |
2015-09-18 | $67.61 | $67.61 | $67.50 | $67.50 | $19.66 | 10,833 |
2015-09-17 | $68.45 | $69.06 | $67.73 | $68.34 | $19.91 | 17,661 |
2015-09-16 | $67.96 | $68.58 | $67.96 | $68.58 | $19.98 | 13,440 |
2015-09-15 | $67.28 | $67.97 | $67.28 | $67.97 | $19.80 | 8,349 |
2015-09-14 | $67.56 | $67.56 | $66.99 | $67.16 | $19.56 | 15,204 |
2015-09-11 | $67.14 | $67.14 | $67.03 | $67.03 | $19.52 | 1,458 |
2015-09-10 | $66.70 | $67.17 | $66.53 | $67.06 | $19.53 | 9,906 |
2015-09-09 | $68.29 | $68.29 | $66.68 | $66.68 | $19.42 | 12,873 |
2015-09-08 | $67.50 | $67.79 | $67.03 | $67.79 | $19.75 | 30,501 |
2015-09-04 | $66.41 | $66.41 | $65.73 | $65.93 | $19.20 | 8,268 |
2015-09-03 | $67.05 | $67.81 | $67.04 | $67.08 | $19.54 | 6,978 |
2015-09-02 | $66.16 | $66.49 | $66.01 | $66.49 | $19.37 | 65,409 |
2015-09-01 | $66.66 | $66.66 | $65.51 | $65.55 | $19.09 | 17,883 |
2015-08-31 | $68.02 | $68.19 | $67.76 | $67.76 | $19.74 | 5,763 |
2015-08-28 | $68.14 | $68.38 | $67.95 | $67.96 | $19.80 | 9,036 |
2015-08-27 | $67.52 | $68.14 | $66.99 | $67.84 | $19.76 | 14,034 |
2015-08-26 | $65.84 | $66.62 | $64.65 | $66.45 | $19.35 | 74,649 |
2015-08-25 | $67.44 | $67.44 | $64.75 | $64.75 | $18.86 | 20,940 |
WisdomTree U.S. LargeCap Fund (EPS) News Headlines
Recent WisdomTree U.S. LargeCap Fund (EPS) News
Similar Companies to WisdomTree U.S. LargeCap Fund (EPS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |