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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.