WisdomTree U.S. LargeCap Fund (EPS)

Exchange: NYSE ARCA

$49.56 ($0.07) 0.14%

Data as of Dec. 2, 2021

Dec. 2, 2021
WisdomTree U.S. LargeCap Fund - Daily Information
Click for more stock information on WisdomTree U.S. LargeCap Fund.
Daily Information Data
Date Dec. 2, 2021
Open $49.37
Previous Close $49.56
High $49.56
Low $49.28
Adjusted Open $49.37
Previous Adjusted Close $49.56
Adjusted High $49.56
Adjusted Low $49.28

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
2021-11-24 $49.37 $49.56 $49.28 $49.56 $49.56 19,532
2021-11-23 $49.33 $49.54 $49.13 $49.49 $49.49 19,348
2021-11-22 $49.40 $49.72 $49.32 $49.32 $49.32 13,662
2021-11-19 $49.42 $49.44 $49.25 $49.26 $49.26 19,780
2021-11-18 $49.39 $49.47 $49.18 $49.42 $49.42 12,839
2021-11-17 $49.48 $49.50 $49.39 $49.42 $49.42 51,863
2021-11-16 $49.55 $49.78 $49.55 $49.61 $49.61 20,857
2021-11-15 $49.61 $49.64 $49.43 $49.47 $49.47 197,050
2021-11-12 $49.29 $49.53 $49.23 $49.50 $49.50 17,775
2021-11-11 $49.17 $49.24 $49.15 $49.16 $49.16 10,420
2021-11-10 $49.33 $49.38 $49.07 $49.12 $49.12 25,069
2021-11-09 $49.51 $49.51 $49.22 $49.38 $49.38 25,444
2021-11-08 $49.54 $49.57 $49.34 $49.43 $49.43 15,833
2021-11-05 $49.47 $49.59 $49.26 $49.37 $49.37 19,248
2021-11-04 $49.28 $49.32 $49.07 $49.21 $49.21 25,808
2021-11-03 $48.87 $49.22 $48.87 $49.20 $49.20 9,840
2021-11-02 $48.75 $48.94 $48.75 $48.90 $48.90 20,565
2021-11-01 $48.81 $48.81 $48.52 $48.63 $48.63 26,433
2021-10-29 $48.31 $48.69 $48.31 $48.63 $48.63 195,725
2021-10-28 $48.46 $48.58 $48.40 $48.58 $48.58 31,463
2021-10-27 $48.43 $48.52 $48.19 $48.20 $48.20 12,616
2021-10-26 $48.64 $48.68 $48.44 $48.48 $48.48 18,758
2021-10-25 $48.43 $48.53 $48.36 $48.43 $48.43 16,596
2021-10-22 $48.41 $48.47 $48.21 $48.40 $48.40 28,164
2021-10-21 $48.43 $48.43 $48.22 $48.43 $48.43 19,264
2021-10-20 $48.15 $48.42 $48.15 $48.39 $48.39 28,569
2021-10-19 $47.87 $48.10 $47.87 $48.08 $48.08 38,645
2021-10-18 $47.52 $47.77 $47.43 $47.75 $47.75 18,380
2021-10-15 $47.57 $47.73 $47.57 $47.69 $47.69 7,508
2021-10-14 $46.97 $47.37 $46.97 $47.37 $47.37 17,921
2021-10-13 $46.58 $46.64 $46.19 $46.53 $46.53 40,923
2021-10-12 $46.69 $46.69 $46.36 $46.44 $46.44 23,724
2021-10-11 $46.98 $47.19 $46.63 $46.63 $46.63 32,068
2021-10-08 $47.00 $47.07 $46.89 $46.95 $46.95 18,741
2021-10-07 $47.07 $47.32 $46.98 $46.99 $46.99 18,129
2021-10-06 $46.04 $46.64 $46.01 $46.64 $46.64 15,520
2021-10-05 $46.17 $46.68 $46.04 $46.43 $46.43 34,140
2021-10-04 $46.37 $46.37 $45.85 $45.99 $45.99 30,076
2021-10-01 $46.18 $46.67 $45.78 $46.49 $46.49 75,530
2021-09-30 $46.81 $46.81 $45.99 $45.99 $45.99 20,262
2021-09-29 $46.70 $46.85 $46.54 $46.63 $46.63 89,610
2021-09-28 $47.03 $47.06 $46.49 $46.50 $46.50 22,828
2021-09-27 $47.29 $47.47 $47.28 $47.34 $47.34 42,560
2021-09-24 $47.21 $47.40 $47.21 $47.35 $47.35 37,954
2021-09-23 $47.13 $47.62 $47.13 $47.45 $47.26 15,652
2021-09-22 $46.84 $47.17 $46.84 $46.93 $46.75 14,495
2021-09-21 $46.89 $46.89 $46.53 $46.57 $46.38 12,520
2021-09-20 $46.71 $46.84 $46.08 $46.64 $46.45 69,777
2021-09-17 $47.72 $47.72 $47.38 $47.40 $47.21 12,961
2021-09-16 $47.92 $47.93 $47.55 $47.78 $47.59 15,618
2021-09-15 $47.65 $47.93 $47.57 $47.86 $47.67 18,198
2021-09-14 $47.95 $47.95 $47.44 $47.44 $47.25 12,761
2021-09-13 $47.95 $47.95 $47.64 $47.82 $47.63 11,694
2021-09-10 $48.15 $48.15 $47.64 $47.64 $47.45 12,631
2021-09-09 $48.24 $48.35 $48.02 $48.02 $47.83 19,636
2021-09-08 $48.17 $48.29 $48.11 $48.25 $48.06 53,488
2021-09-07 $48.54 $48.54 $48.28 $48.28 $48.09 7,395
2021-09-03 $48.53 $48.67 $48.53 $48.57 $48.38 7,144
2021-09-02 $48.62 $48.66 $48.53 $48.62 $48.43 19,004
2021-09-01 $48.58 $48.58 $48.45 $48.46 $48.27 19,126
2021-08-31 $48.58 $48.58 $48.45 $48.48 $48.29 30,105
2021-08-30 $48.48 $48.62 $48.43 $48.52 $48.33 9,631
2021-08-27 $48.18 $48.42 $48.18 $48.39 $48.19 11,211
2021-08-26 $48.26 $48.28 $48.00 $48.02 $47.83 18,746
2021-08-25 $48.25 $48.36 $48.18 $48.30 $48.11 23,976
2021-08-24 $48.27 $48.27 $48.16 $48.17 $47.97 13,446
2021-08-23 $48.03 $48.25 $48.03 $48.12 $47.93 12,052
2021-08-20 $47.62 $47.86 $47.62 $47.85 $47.66 14,719
2021-08-19 $47.12 $47.60 $47.12 $47.47 $47.28 19,305
2021-08-18 $47.87 $48.04 $47.46 $47.46 $47.27 32,472
2021-08-17 $48.02 $48.08 $47.68 $47.98 $47.79 27,473
2021-08-16 $47.83 $48.27 $47.83 $48.27 $48.08 27,315
2021-08-13 $48.01 $48.07 $48.00 $48.02 $47.83 14,692
2021-08-12 $47.87 $48.00 $47.82 $47.99 $47.80 178,631
2021-08-11 $47.85 $47.88 $47.83 $47.88 $47.69 18,174
2021-08-10 $47.48 $47.74 $47.48 $47.68 $47.49 29,771
2021-08-09 $47.55 $47.60 $47.49 $47.55 $47.36 59,242
2021-08-06 $47.49 $47.61 $47.49 $47.57 $47.38 22,884
2021-08-05 $47.35 $47.44 $47.29 $47.43 $47.24 31,099
2021-08-04 $47.36 $47.40 $47.19 $47.19 $47.00 15,311
2021-08-03 $47.12 $47.51 $47.01 $47.50 $47.31 30,690
2021-08-02 $47.47 $47.47 $47.09 $47.12 $46.93 15,492
2021-07-30 $47.16 $47.35 $47.14 $47.16 $46.97 17,241
2021-07-29 $47.23 $47.47 $47.23 $47.33 $47.14 58,113
2021-07-28 $47.21 $47.28 $47.06 $47.16 $46.97 13,861
2021-07-27 $47.22 $47.22 $46.93 $47.20 $47.01 15,640
2021-07-26 $47.09 $47.35 $47.09 $47.35 $47.16 27,422
2021-07-23 $47.10 $47.28 $47.02 $47.26 $47.07 13,237
2021-07-22 $46.86 $46.86 $46.69 $46.84 $46.65 17,454
2021-07-21 $46.58 $46.81 $46.58 $46.81 $46.62 21,014
2021-07-20 $45.91 $46.60 $45.89 $46.49 $46.30 19,303
2021-07-19 $45.95 $45.98 $45.52 $45.77 $45.59 73,784
2021-07-16 $46.94 $46.94 $46.46 $46.50 $46.31 19,890
2021-07-15 $46.66 $46.82 $46.63 $46.77 $46.58 32,342
2021-07-14 $47.02 $47.02 $46.78 $46.88 $46.69 114,789
2021-07-13 $46.93 $47.00 $46.80 $46.80 $46.61 12,397
2021-07-12 $46.76 $47.00 $46.76 $46.99 $46.80 21,578
2021-07-09 $46.46 $46.88 $46.46 $46.86 $46.67 29,614
2021-07-08 $46.21 $46.43 $46.05 $46.28 $46.10 16,276
2021-07-07 $46.57 $46.79 $46.52 $46.76 $46.57 28,236
2021-07-06 $46.74 $46.74 $46.25 $46.53 $46.34 25,565
2021-07-02 $46.50 $46.74 $46.50 $46.71 $46.52 15,529
2021-07-01 $46.34 $46.43 $46.27 $46.43 $46.24 19,596
2021-06-30 $45.95 $46.23 $45.95 $46.21 $46.03 20,660
2021-06-29 $46.22 $46.26 $46.06 $46.10 $45.92 26,980
2021-06-28 $46.04 $46.11 $45.91 $46.11 $45.92 21,462
2021-06-25 $45.82 $46.02 $45.82 $46.01 $45.82 44,332
2021-06-24 $45.74 $45.82 $45.70 $45.77 $45.59 21,858
2021-06-23 $45.82 $45.85 $45.72 $45.72 $45.35 26,656
2021-06-22 $45.60 $45.89 $45.59 $45.83 $45.46 52,975
2021-06-21 $45.19 $45.69 $45.16 $45.68 $45.31 180,385
2021-06-18 $45.34 $45.34 $44.97 $45.00 $44.64 27,466
2021-06-17 $45.77 $45.83 $45.43 $45.73 $45.36 22,690
2021-06-16 $46.11 $46.11 $45.68 $45.86 $45.49 22,013
2021-06-15 $46.31 $46.31 $46.11 $46.14 $45.77 16,505
2021-06-14 $46.29 $46.29 $46.03 $46.26 $45.89 37,187
2021-06-11 $46.28 $46.30 $46.13 $46.25 $45.88 14,059
2021-06-10 $46.32 $46.39 $46.13 $46.22 $45.85 18,009
2021-06-09 $46.22 $46.26 $46.09 $46.10 $45.73 12,607
2021-06-08 $46.31 $46.31 $46.04 $46.21 $45.84 20,326
2021-06-07 $46.30 $46.30 $46.13 $46.26 $45.89 18,528
2021-06-04 $46.14 $46.28 $46.08 $46.27 $45.90 26,434
2021-06-03 $45.66 $45.97 $45.66 $45.93 $45.56 41,290
2021-06-02 $45.92 $46.04 $45.88 $45.94 $45.57 13,308
2021-06-01 $46.18 $46.18 $45.83 $45.89 $45.52 21,569
2021-05-28 $46.09 $46.09 $45.90 $45.90 $45.53 20,872
2021-05-27 $46.06 $46.06 $45.86 $45.90 $45.53 14,277
2021-05-26 $45.77 $45.86 $45.70 $45.81 $45.44 14,027
2021-05-25 $46.11 $46.11 $45.70 $45.79 $45.42 50,477
2021-05-24 $45.80 $46.06 $45.80 $45.90 $45.53 15,517
2021-05-21 $45.81 $45.84 $45.53 $45.57 $45.21 28,397
2021-05-20 $45.30 $45.70 $45.27 $45.55 $45.19 44,965
2021-05-19 $44.71 $45.19 $44.63 $45.15 $44.79 38,104
2021-05-18 $45.68 $45.81 $45.29 $45.32 $44.96 45,225
2021-05-17 $45.65 $45.76 $45.59 $45.69 $45.32 29,293
2021-05-14 $45.51 $45.91 $45.51 $45.84 $45.47 9,876
2021-05-13 $44.97 $45.43 $44.77 $45.28 $44.92 26,396
2021-05-12 $45.30 $45.35 $44.58 $44.64 $44.28 33,644
2021-05-11 $45.46 $45.61 $45.32 $45.50 $45.14 19,709
2021-05-10 $46.35 $46.48 $46.02 $46.03 $45.66 107,469
2021-05-07 $45.95 $46.30 $45.91 $46.27 $45.90 38,184
2021-05-06 $45.40 $45.95 $45.40 $45.95 $45.58 88,927
2021-05-05 $45.48 $45.61 $45.47 $45.47 $45.11 19,061
2021-05-04 $45.21 $45.36 $45.03 $45.36 $45.00 142,808
2021-05-03 $45.39 $45.61 $45.39 $45.45 $45.09 23,342
2021-04-30 $45.37 $45.37 $45.19 $45.24 $44.88 29,924
2021-04-29 $45.40 $45.58 $45.22 $45.55 $45.19 30,737
2021-04-28 $45.32 $45.32 $45.14 $45.15 $44.79 18,312
2021-04-27 $45.33 $45.33 $45.12 $45.21 $44.85 40,100
2021-04-26 $45.32 $45.32 $45.16 $45.17 $44.81 31,060
2021-04-23 $44.74 $45.31 $44.74 $45.20 $44.84 16,544
2021-04-22 $45.16 $45.21 $44.67 $44.80 $44.44 81,092
2021-04-21 $44.75 $45.23 $44.75 $45.22 $44.86 23,317
2021-04-20 $45.04 $45.04 $44.74 $44.84 $44.48 204,422
2021-04-19 $45.24 $45.25 $45.01 $45.10 $44.74 255,622
2021-04-16 $45.27 $45.34 $45.17 $45.29 $44.92 28,881
2021-04-15 $44.93 $45.10 $44.86 $45.06 $44.70 23,070
2021-04-14 $44.77 $44.83 $44.58 $44.59 $44.23 15,350
2021-04-13 $44.74 $44.78 $44.63 $44.71 $44.35 20,782
2021-04-12 $44.66 $44.76 $44.65 $44.71 $44.35 25,262
2021-04-09 $44.49 $44.76 $44.48 $44.76 $44.40 15,421
2021-04-08 $44.50 $44.50 $44.31 $44.45 $44.09 38,448
2021-04-07 $44.23 $44.32 $44.18 $44.30 $43.95 36,650
2021-04-06 $44.29 $44.37 $44.22 $44.24 $43.89 28,657
2021-04-05 $44.04 $44.39 $43.99 $44.33 $43.97 42,538
2021-04-01 $43.43 $43.72 $43.42 $43.71 $43.36 24,732
2021-03-31 $43.30 $43.52 $43.24 $43.35 $43.00 36,305
2021-03-30 $43.40 $43.40 $43.19 $43.30 $42.95 20,249
2021-03-29 $43.16 $43.52 $43.13 $43.40 $43.06 14,991
2021-03-26 $42.94 $43.36 $42.90 $43.36 $43.01 35,105
2021-03-25 $42.20 $42.79 $42.20 $42.68 $42.34 164,345
2021-03-24 $42.77 $43.04 $42.63 $42.63 $42.12 21,694
2021-03-23 $42.94 $43.17 $42.70 $42.77 $42.26 15,395
2021-03-22 $42.87 $43.25 $42.77 $43.16 $42.65 16,449
2021-03-19 $42.88 $43.08 $42.65 $42.88 $42.37 21,640
2021-03-18 $43.18 $43.42 $42.87 $42.91 $42.40 17,890
2021-03-17 $43.17 $43.31 $42.89 $43.27 $42.75 24,462
2021-03-16 $43.25 $43.28 $43.12 $43.18 $42.67 17,061
2021-03-15 $43.08 $43.14 $42.74 $43.14 $42.63 24,844
2021-03-12 $42.76 $42.89 $42.68 $42.89 $42.37 27,452
2021-03-11 $42.74 $42.95 $42.59 $42.73 $42.22 13,608
2021-03-10 $42.39 $42.66 $42.31 $42.50 $41.99 31,588
2021-03-09 $42.20 $42.46 $42.10 $42.15 $41.65 18,830
2021-03-08 $41.80 $42.30 $41.77 $41.77 $41.27 69,831
2021-03-05 $41.22 $41.85 $40.75 $41.79 $41.29 18,575
2021-03-04 $41.50 $41.55 $40.49 $40.87 $40.38 26,559
2021-03-03 $41.56 $41.73 $41.31 $41.31 $40.82 20,703
2021-03-02 $41.87 $41.99 $41.65 $41.65 $41.15 35,108
2021-03-01 $41.53 $42.06 $41.53 $41.93 $41.43 33,574
2021-02-26 $41.38 $41.51 $40.96 $40.96 $40.47 24,423
2021-02-25 $41.96 $42.19 $41.14 $41.30 $40.81 20,772
2021-02-24 $41.54 $42.18 $41.54 $42.11 $41.61 64,634
2021-02-23 $41.59 $41.88 $41.33 $41.76 $41.26 63,086
2021-02-22 $41.53 $41.86 $41.53 $41.71 $41.21 44,851
2021-02-19 $41.99 $42.07 $41.85 $41.85 $41.35 22,531
2021-02-18 $41.85 $41.97 $41.69 $41.91 $41.41 26,331
2021-02-17 $41.76 $42.07 $41.76 $42.07 $41.57 36,680
2021-02-16 $42.15 $42.18 $41.97 $41.97 $41.47 28,407
2021-02-12 $41.82 $42.07 $41.82 $42.07 $41.57 31,038
2021-02-11 $41.89 $41.94 $41.69 $41.84 $41.34 15,071
2021-02-10 $41.96 $41.98 $41.55 $41.79 $41.29 38,680
2021-02-09 $41.64 $41.88 $41.64 $41.78 $41.28 421,009
2021-02-08 $41.75 $41.81 $41.60 $41.81 $41.31 18,987
2021-02-05 $41.58 $41.58 $41.47 $41.52 $41.02 14,309
2021-02-04 $40.97 $41.37 $40.97 $41.34 $40.85 19,019
2021-02-03 $40.86 $41.06 $40.73 $40.95 $40.46 22,296
2021-02-02 $40.64 $41.00 $40.64 $40.82 $40.33 18,696
2021-02-01 $40.32 $40.47 $40.04 $40.38 $39.90 27,429
2021-01-29 $40.33 $40.48 $39.68 $39.83 $39.35 25,979
2021-01-28 $40.50 $41.01 $40.50 $40.59 $40.11 216,797
2021-01-27 $40.93 $40.93 $40.24 $40.32 $39.84 23,736
2021-01-26 $41.45 $41.45 $41.21 $41.27 $40.78 84,165
2021-01-25 $41.15 $41.35 $40.85 $41.31 $40.82 47,180
2021-01-22 $40.99 $41.31 $40.99 $41.18 $40.69 21,671
2021-01-21 $41.38 $41.45 $41.19 $41.39 $40.90 45,727
2021-01-20 $41.17 $41.38 $41.01 $41.33 $40.84 41,499
2021-01-19 $40.99 $40.99 $40.75 $40.91 $40.42 62,928
2021-01-15 $40.68 $40.81 $40.42 $40.64 $40.16 59,799
2021-01-14 $41.05 $41.12 $40.87 $40.90 $40.41 27,497
2021-01-13 $40.96 $41.04 $40.81 $40.94 $40.45 27,577
2021-01-12 $40.80 $40.94 $40.66 $40.90 $40.41 21,384
2021-01-11 $40.57 $40.94 $40.57 $40.80 $40.31 47,111
2021-01-08 $41.00 $41.00 $40.53 $40.92 $40.43 36,470
2021-01-07 $40.66 $40.91 $40.57 $40.81 $40.32 61,127
2021-01-06 $39.78 $40.60 $39.78 $40.29 $39.81 29,115
2021-01-05 $39.65 $39.96 $39.56 $39.87 $39.39 17,451
2021-01-04 $40.24 $40.24 $39.21 $39.62 $39.15 82,919
2020-12-31 $39.81 $40.17 $39.81 $40.16 $39.68 39,822
2020-12-30 $39.99 $40.00 $39.83 $39.83 $39.35 24,061
2020-12-29 $40.17 $40.17 $39.81 $39.88 $39.40 53,290
2020-12-28 $39.95 $40.03 $39.80 $39.95 $39.47 27,286
2020-12-24 $39.68 $39.68 $39.50 $39.66 $39.18 21,974
2020-12-23 $39.63 $39.75 $39.55 $39.55 $39.08 53,961
2020-12-22 $39.51 $39.56 $39.40 $39.44 $38.97 58,219
2020-12-21 $39.32 $39.61 $38.95 $39.58 $39.11 62,417
2020-12-18 $40.07 $40.07 $39.63 $39.88 $39.21 32,781
2020-12-17 $39.99 $40.05 $39.93 $40.02 $39.34 102,844
2020-12-16 $39.93 $39.97 $39.76 $39.89 $39.21 19,774
2020-12-15 $39.60 $39.86 $39.47 $39.85 $39.18 17,285
2020-12-14 $39.90 $39.90 $39.29 $39.29 $38.63 19,502
2020-12-11 $39.50 $39.55 $39.24 $39.53 $38.86 42,555
2020-12-10 $39.60 $39.72 $39.55 $39.67 $39.00 45,513
2020-12-09 $40.06 $40.06 $39.62 $39.79 $39.12 22,343
2020-12-08 $39.71 $39.97 $39.65 $39.93 $39.26 23,055
2020-12-07 $39.79 $39.85 $39.66 $39.81 $39.14 62,518
2020-12-04 $39.66 $39.92 $39.66 $39.92 $39.24 13,917
2020-12-03 $39.51 $39.69 $39.45 $39.52 $38.85 18,906
2020-12-02 $39.29 $39.51 $39.29 $39.51 $38.84 12,725
2020-12-01 $39.26 $39.55 $39.23 $39.33 $38.67 21,161
2020-11-30 $39.08 $39.08 $38.71 $38.85 $38.19 19,969
2020-11-27 $39.22 $39.22 $39.06 $39.11 $38.45 21,330
2020-11-25 $39.24 $39.24 $38.95 $39.10 $38.44 29,165
2020-11-24 $38.80 $39.22 $38.72 $39.21 $38.55 25,994
2020-11-23 $38.29 $38.53 $38.21 $38.45 $37.80 14,127
2020-11-20 $38.23 $38.33 $38.12 $38.12 $37.48 14,972
2020-11-19 $38.07 $38.38 $38.07 $38.37 $37.72 56,431
2020-11-18 $38.68 $38.84 $38.24 $38.24 $37.59 27,297
2020-11-17 $38.59 $38.80 $38.41 $38.63 $37.98 85,446
2020-11-16 $38.67 $38.84 $38.66 $38.84 $38.18 28,432
2020-11-13 $37.98 $38.36 $37.98 $38.29 $37.65 16,642
2020-11-12 $37.87 $37.99 $37.49 $37.69 $37.05 38,140
2020-11-11 $38.14 $38.22 $37.97 $38.14 $37.50 46,532
2020-11-10 $37.87 $38.01 $37.71 $37.93 $37.29 29,139
2020-11-09 $38.36 $38.77 $37.78 $37.78 $37.14 121,496
2020-11-06 $37.09 $37.09 $36.88 $36.94 $36.32 67,279
2020-11-05 $36.88 $37.19 $36.88 $37.04 $36.42 18,345
2020-11-04 $36.16 $36.75 $35.92 $36.31 $35.70 15,033
2020-11-03 $35.41 $35.95 $35.41 $35.75 $35.15 29,428
2020-11-02 $34.94 $35.20 $34.80 $35.05 $34.46 31,688
2020-10-30 $34.77 $34.77 $34.24 $34.62 $34.04 23,867
2020-10-29 $34.55 $35.18 $34.53 $34.86 $34.27 35,119
2020-10-28 $35.01 $35.03 $34.41 $34.44 $33.86 44,796
2020-10-27 $36.00 $36.00 $35.67 $35.67 $35.07 38,500
2020-10-26 $36.21 $36.23 $35.58 $35.89 $35.28 22,199
2020-10-23 $36.70 $36.70 $36.48 $36.65 $36.03 11,888
2020-10-22 $36.25 $36.60 $36.25 $36.56 $35.94 13,027
2020-10-21 $36.30 $36.58 $36.25 $36.25 $35.64 21,991
2020-10-20 $36.35 $36.73 $36.33 $36.43 $35.81 26,371
2020-10-19 $36.93 $36.95 $36.16 $36.21 $35.60 32,963
2020-10-16 $36.99 $37.04 $36.80 $36.80 $36.18 90,191
2020-10-15 $36.14 $36.79 $36.14 $36.75 $36.13 15,993
2020-10-14 $36.98 $37.09 $36.72 $36.72 $36.10 21,277
2020-10-13 $37.13 $37.19 $36.89 $37.01 $36.38 85,971
2020-10-12 $36.93 $37.37 $36.91 $37.26 $36.63 14,356
2020-10-09 $36.58 $36.79 $36.55 $36.68 $36.06 228,817
2020-10-08 $36.26 $36.49 $36.26 $36.48 $35.86 30,270
2020-10-07 $35.81 $36.20 $35.81 $36.10 $35.49 56,261
2020-10-06 $36.04 $36.27 $35.51 $35.54 $34.94 20,188
2020-10-05 $35.59 $35.97 $35.59 $35.96 $35.35 25,605
2020-10-02 $35.11 $35.54 $35.10 $35.38 $34.78 23,376
2020-10-01 $35.61 $35.70 $35.37 $35.55 $34.95 20,002
2020-09-30 $35.15 $35.74 $35.15 $35.42 $34.82 56,068
2020-09-29 $35.18 $35.24 $35.05 $35.15 $34.55 29,181
2020-09-28 $35.16 $35.44 $35.16 $35.35 $34.75 25,087
2020-09-25 $34.25 $34.84 $34.16 $34.79 $34.20 91,911
2020-09-24 $33.99 $34.60 $33.89 $34.26 $33.68 20,152
2020-09-23 $35.06 $35.06 $34.13 $34.14 $33.56 26,485
2020-09-22 $34.90 $34.98 $34.58 $34.94 $34.35 37,894
2020-09-21 $34.96 $34.96 $34.43 $34.85 $34.09 23,486
2020-09-18 $35.88 $35.88 $35.21 $35.41 $34.64 20,199
2020-09-17 $35.58 $35.91 $35.54 $35.75 $34.97 13,487
2020-09-16 $36.23 $36.39 $36.05 $36.06 $35.27 10,939
2020-09-15 $36.29 $36.30 $36.05 $36.06 $35.27 38,257
2020-09-14 $35.98 $36.16 $35.90 $36.01 $35.23 53,555
2020-09-11 $35.58 $35.73 $35.26 $35.52 $34.75 17,050
2020-09-10 $36.25 $36.26 $35.40 $35.45 $34.68 34,397
2020-09-09 $35.91 $36.27 $35.82 $36.03 $35.25 38,766
2020-09-08 $35.94 $35.94 $35.41 $35.45 $34.68 31,986
2020-09-04 $36.72 $36.82 $35.80 $36.41 $35.62 28,434
2020-09-03 $37.51 $37.60 $36.36 $36.57 $35.77 68,481
2020-09-02 $37.29 $37.73 $37.28 $37.70 $36.88 17,918
2020-09-01 $36.99 $37.10 $36.84 $37.10 $36.29 20,671
2020-08-31 $37.11 $37.11 $36.87 $36.87 $36.07 31,018
2020-08-28 $36.81 $37.07 $36.81 $37.07 $36.26 18,400
2020-08-27 $36.73 $36.93 $36.69 $36.81 $36.01 169,293
2020-08-26 $36.59 $36.70 $36.46 $36.68 $35.88 18,062
2020-08-25 $36.51 $36.51 $36.33 $36.50 $35.71 19,460
2020-08-24 $36.23 $36.43 $36.23 $36.43 $35.64 47,426
2020-08-21 $35.80 $35.99 $35.80 $35.99 $35.21 19,894
2020-08-20 $35.63 $35.88 $35.50 $35.86 $35.08 13,089
2020-08-19 $35.99 $36.11 $35.79 $35.86 $35.08 74,137
2020-08-18 $36.01 $36.02 $35.84 $35.95 $35.17 19,648
2020-08-17 $36.10 $36.10 $35.97 $35.97 $35.19 20,040
2020-08-14 $35.96 $36.07 $35.85 $36.02 $35.24 34,227
2020-08-13 $36.01 $36.07 $35.86 $35.93 $35.15 30,087
2020-08-12 $36.05 $36.17 $35.99 $36.11 $35.32 17,238
2020-08-11 $36.12 $36.19 $35.63 $35.72 $34.94 18,578
2020-08-10 $35.66 $35.90 $35.63 $35.86 $35.08 23,360
2020-08-07 $35.37 $35.62 $35.34 $35.62 $34.84 13,826
2020-08-06 $35.23 $35.45 $35.19 $35.43 $34.66 50,380
2020-08-05 $35.17 $35.26 $35.17 $35.25 $34.49 19,453
2020-08-04 $34.73 $35.02 $34.73 $35.02 $34.26 53,874
2020-08-03 $34.82 $34.99 $34.81 $34.92 $34.16 36,461
2020-07-31 $34.67 $34.67 $34.15 $34.61 $33.86 64,618
2020-07-30 $34.31 $34.49 $34.13 $34.46 $33.71 35,395
2020-07-29 $34.32 $34.72 $34.32 $34.66 $33.90 49,364
2020-07-28 $34.35 $34.48 $34.27 $34.27 $33.52 20,417
2020-07-27 $34.34 $34.45 $34.20 $34.44 $33.69 20,603
2020-07-24 $34.30 $34.33 $34.17 $34.24 $33.50 22,790
2020-07-23 $34.87 $34.91 $34.42 $34.57 $33.82 26,577
2020-07-22 $34.73 $34.87 $34.67 $34.86 $34.10 39,396
2020-07-21 $34.72 $34.85 $34.61 $34.67 $33.91 16,112
2020-07-20 $34.39 $34.53 $34.23 $34.49 $33.74 59,316
2020-07-17 $34.42 $34.47 $34.30 $34.39 $33.64 11,505
2020-07-16 $34.21 $34.39 $34.21 $34.38 $33.63 16,394
2020-07-15 $34.37 $34.50 $34.18 $34.41 $33.66 44,568
2020-07-14 $33.44 $34.09 $33.44 $34.05 $33.31 23,517
2020-07-13 $34.01 $34.28 $33.61 $33.61 $32.88 20,926
2020-07-10 $33.14 $33.77 $33.14 $33.77 $33.03 13,700
2020-07-09 $33.60 $33.67 $32.96 $33.26 $32.54 66,169
2020-07-08 $33.51 $33.67 $33.30 $33.61 $32.88 58,149
2020-07-07 $33.64 $33.78 $33.44 $33.44 $32.71 66,909
2020-07-06 $33.80 $33.88 $33.72 $33.82 $33.08 210,264
2020-07-02 $33.59 $33.77 $33.29 $33.31 $32.58 24,254
2020-07-01 $33.27 $33.39 $33.18 $33.18 $32.46 26,905
2020-06-30 $32.73 $33.29 $32.73 $33.17 $32.45 29,921
2020-06-29 $32.37 $32.76 $32.20 $32.76 $32.05 27,549
2020-06-26 $32.93 $32.93 $32.16 $32.22 $31.52 59,723
2020-06-25 $32.58 $33.05 $32.46 $33.05 $32.33 22,532
2020-06-24 $33.36 $33.36 $32.61 $32.71 $32.00 32,758
2020-06-23 $33.82 $33.83 $33.60 $33.60 $32.87 70,379
2020-06-22 $33.41 $33.69 $33.41 $33.65 $32.73 92,140
2020-06-19 $34.20 $34.20 $33.36 $33.55 $32.63 52,035
2020-06-18 $33.55 $33.76 $33.55 $33.71 $32.79 19,219
2020-06-17 $34.07 $34.07 $33.73 $33.73 $32.81 40,454
2020-06-16 $34.37 $34.37 $33.50 $33.89 $32.97 43,636
2020-06-15 $32.34 $33.44 $32.34 $33.35 $32.44 29,165
2020-06-12 $33.39 $33.51 $32.46 $33.05 $32.15 111,595
2020-06-11 $33.56 $33.82 $32.51 $32.51 $31.62 92,096
2020-06-10 $35.07 $35.11 $34.65 $34.65 $33.70 48,412
2020-06-09 $35.08 $35.27 $34.93 $35.11 $34.15 39,857
2020-06-08 $35.19 $35.49 $35.18 $35.49 $34.52 84,219
2020-06-05 $34.89 $35.19 $34.89 $35.00 $34.04 32,808
2020-06-04 $33.89 $34.15 $33.86 $34.07 $33.14 15,781
2020-06-03 $33.65 $34.08 $33.65 $33.99 $33.06 65,696
2020-06-02 $33.26 $33.40 $33.16 $33.40 $32.49 72,671
2020-06-01 $32.88 $33.18 $32.84 $33.07 $32.17 66,511
2020-05-29 $32.85 $33.02 $32.60 $32.97 $32.07 49,837
2020-05-28 $33.21 $33.29 $32.84 $32.90 $32.00 52,697
2020-05-27 $32.81 $33.08 $32.46 $33.08 $32.18 191,217
2020-05-26 $32.54 $32.67 $32.40 $32.45 $31.56 23,222
2020-05-22 $31.72 $31.79 $31.64 $31.78 $30.91 15,838
2020-05-21 $31.93 $32.04 $31.69 $31.74 $30.87 18,208
2020-05-20 $31.87 $32.08 $31.86 $31.97 $31.10 47,116
2020-05-19 $31.77 $31.89 $31.50 $31.50 $30.64 26,241
2020-05-18 $31.50 $31.91 $31.50 $31.85 $30.98 22,422
2020-05-15 $30.42 $30.74 $30.38 $30.74 $29.90 17,141
2020-05-14 $29.87 $30.64 $29.61 $30.64 $29.80 46,863
2020-05-13 $30.70 $30.74 $30.03 $30.26 $29.43 88,384
2020-05-12 $31.67 $31.70 $30.90 $30.90 $30.06 86,817
2020-05-11 $31.39 $31.70 $31.32 $31.55 $30.69 42,716
2020-05-08 $31.35 $31.65 $31.28 $31.62 $30.76 67,723
2020-05-07 $31.00 $31.29 $30.98 $30.98 $30.13 29,799
2020-05-06 $31.14 $31.14 $30.66 $30.66 $29.82 13,702
2020-05-05 $31.13 $31.29 $30.95 $30.96 $30.12 61,250
2020-05-04 $30.30 $30.73 $30.26 $30.68 $29.84 47,979
2020-05-01 $30.80 $31.00 $30.56 $30.66 $29.82 48,767
2020-04-30 $31.74 $31.77 $31.38 $31.59 $30.73 63,902
2020-04-29 $31.81 $32.20 $31.74 $32.00 $31.13 45,543
2020-04-28 $31.54 $31.70 $31.12 $31.17 $30.32 91,817
2020-04-27 $30.79 $31.26 $30.79 $31.13 $30.28 73,573
2020-04-24 $30.30 $30.67 $30.12 $30.59 $29.76 71,127
2020-04-23 $30.25 $30.68 $30.12 $30.14 $29.32 58,754
2020-04-22 $30.12 $30.27 $29.94 $30.18 $29.36 54,614
2020-04-21 $29.87 $29.95 $29.47 $29.61 $28.80 77,847
2020-04-20 $30.58 $30.97 $30.43 $30.48 $29.65 63,717
2020-04-17 $30.89 $31.10 $30.60 $31.03 $30.18 121,834
2020-04-16 $30.20 $30.22 $29.80 $30.15 $29.33 56,340
2020-04-15 $30.11 $30.26 $29.86 $30.10 $29.28 38,108
2020-04-14 $30.76 $30.93 $30.48 $30.89 $30.05 144,952
2020-04-13 $30.41 $30.41 $29.74 $30.12 $29.30 98,830
2020-04-09 $30.37 $30.87 $30.24 $30.49 $29.66 444,917
2020-04-08 $29.35 $30.11 $29.05 $30.01 $29.19 55,217
2020-04-07 $29.88 $29.95 $28.91 $28.91 $28.12 100,028
2020-04-06 $28.11 $29.03 $27.99 $28.84 $28.05 76,938
2020-04-03 $27.35 $27.57 $26.75 $27.01 $26.27 65,634
2020-04-02 $26.65 $27.51 $26.65 $27.45 $26.70 142,178
2020-04-01 $27.06 $27.37 $26.58 $26.85 $26.12 150,273
2020-03-31 $28.53 $28.73 $28.00 $28.11 $27.34 387,944
2020-03-30 $28.03 $28.62 $27.69 $28.62 $27.84 50,632
2020-03-27 $27.82 $28.56 $27.58 $27.75 $26.99 416,332
2020-03-26 $27.35 $28.70 $27.35 $28.70 $27.92 92,637
2020-03-25 $26.88 $28.01 $26.39 $27.00 $26.26 100,874
2020-03-24 $25.66 $26.57 $25.51 $26.57 $25.84 147,121
2020-03-23 $25.08 $25.08 $24.00 $24.35 $23.53 461,648
2020-03-20 $26.64 $26.79 $25.19 $25.19 $24.34 61,951
2020-03-19 $26.17 $26.90 $25.44 $26.37 $25.48 326,419
2020-03-18 $26.08 $26.80 $25.00 $26.39 $25.50 95,544
2020-03-17 $26.88 $28.01 $26.02 $27.83 $26.89 318,749
2020-03-16 $26.43 $28.25 $26.29 $26.37 $25.48 307,581
2020-03-13 $28.74 $29.69 $27.39 $29.69 $28.69 294,928
2020-03-12 $27.94 $28.97 $27.21 $27.22 $26.30 256,354
2020-03-11 $30.84 $31.05 $29.82 $30.17 $29.15 48,980
2020-03-10 $31.32 $31.74 $30.16 $31.74 $30.67 224,459
2020-03-09 $30.29 $31.29 $29.28 $30.22 $29.20 397,695
2020-03-06 $32.45 $33.03 $32.21 $32.86 $31.75 138,683
2020-03-05 $33.84 $34.05 $33.24 $33.55 $32.42 104,123
2020-03-04 $34.03 $34.73 $33.69 $34.67 $33.50 99,799
2020-03-03 $34.59 $34.86 $33.16 $33.41 $32.28 182,438
2020-03-02 $33.13 $34.38 $32.78 $34.38 $33.22 218,504
2020-02-28 $32.28 $32.99 $31.91 $32.95 $31.84 226,030
2020-02-27 $34.17 $34.58 $33.26 $33.26 $32.14 352,647
2020-02-26 $35.11 $35.51 $34.75 $34.77 $33.59 54,017
2020-02-25 $36.22 $36.28 $34.90 $35.03 $33.85 79,667
2020-02-24 $36.23 $36.54 $36.03 $36.17 $34.95 67,855
2020-02-21 $37.64 $37.64 $37.31 $37.43 $36.16 93,970
2020-02-20 $37.77 $37.92 $37.52 $37.78 $36.50 69,923
2020-02-19 $37.90 $37.92 $37.79 $37.88 $36.60 85,879
2020-02-18 $37.68 $37.78 $37.52 $37.69 $36.42 452,533
2020-02-14 $37.91 $37.91 $37.72 $37.83 $36.55 54,647
2020-02-13 $37.81 $37.94 $37.64 $37.85 $36.57 137,143
2020-02-12 $37.89 $37.93 $37.83 $37.92 $36.64 208,540
2020-02-11 $37.71 $37.84 $37.62 $37.66 $36.39 226,052
2020-02-10 $37.26 $37.57 $37.26 $37.57 $36.30 127,883
2020-02-07 $37.45 $37.47 $37.28 $37.37 $36.11 116,945
2020-02-06 $37.58 $37.58 $37.48 $37.54 $36.27 184,889
2020-02-05 $37.28 $37.47 $37.19 $37.42 $36.15 92,284
2020-02-04 $36.77 $37.00 $36.77 $36.88 $35.63 55,826
2020-02-03 $36.32 $36.59 $36.32 $36.36 $35.13 37,035
2020-01-31 $36.79 $36.79 $36.06 $36.12 $34.90 156,558
2020-01-30 $36.51 $36.91 $36.42 $36.90 $35.65 65,849
2020-01-29 $37.02 $37.02 $36.77 $36.77 $35.53 96,386
2020-01-28 $36.72 $36.96 $36.64 $36.87 $35.62 119,133
2020-01-27 $36.49 $36.65 $36.49 $36.50 $35.27 95,462
2020-01-24 $37.59 $37.59 $36.96 $37.10 $35.85 101,736
2020-01-23 $37.44 $37.51 $37.25 $37.48 $36.21 148,394
2020-01-22 $37.59 $37.65 $37.47 $37.49 $36.22 87,975
2020-01-21 $37.54 $37.58 $37.35 $37.48 $36.21 229,803
2020-01-17 $37.59 $37.62 $37.47 $37.62 $36.35 85,887
2020-01-16 $37.37 $37.50 $37.23 $37.50 $36.23 62,664
2020-01-15 $37.14 $37.28 $37.09 $37.14 $35.88 38,114
2020-01-14 $37.14 $37.28 $37.12 $37.17 $35.91 211,315
2020-01-13 $37.05 $37.18 $36.97 $37.18 $35.92 85,845
2020-01-10 $37.15 $37.15 $36.88 $36.95 $35.70 103,473
2020-01-09 $37.06 $37.08 $36.95 $37.08 $35.83 78,397
2020-01-08 $36.71 $36.98 $36.64 $36.85 $35.60 68,988
2020-01-07 $36.70 $36.77 $36.61 $36.67 $35.43 116,928
2020-01-06 $36.37 $36.79 $36.37 $36.79 $35.55 200,559
2020-01-03 $36.65 $36.81 $36.61 $36.71 $35.47 54,299
2020-01-02 $36.81 $37.00 $36.74 $36.97 $35.72 104,951
2019-12-31 $36.49 $36.70 $36.49 $36.69 $35.45 89,800
2019-12-30 $36.76 $36.76 $36.54 $36.61 $35.37 57,242
2019-12-27 $36.89 $36.89 $36.74 $36.75 $35.51 88,797
2019-12-26 $36.72 $36.81 $36.67 $36.81 $35.57 24,146
2019-12-24 $36.71 $36.71 $36.59 $36.64 $35.40 150,534
2019-12-23 $36.66 $36.69 $36.60 $36.61 $35.37 140,444
2019-12-20 $36.71 $36.84 $36.71 $36.80 $35.40 129,843
2019-12-19 $36.48 $36.61 $36.48 $36.57 $35.18 68,654
2019-12-18 $36.53 $36.57 $36.49 $36.49 $35.10 411,663
2019-12-17 $36.55 $36.56 $36.48 $36.51 $35.12 373,978
2019-12-16 $36.37 $36.57 $36.37 $36.43 $35.04 63,420
2019-12-13 $36.19 $36.42 $36.05 $36.20 $34.82 47,960
2019-12-12 $35.93 $36.30 $35.85 $36.20 $34.82 90,997
2019-12-11 $35.87 $35.87 $35.74 $35.85 $34.48 224,439
2019-12-10 $35.68 $35.81 $35.68 $35.74 $34.38 70,366
2019-12-09 $35.87 $35.87 $35.71 $35.71 $34.35 20,365
2019-12-06 $35.66 $35.91 $35.66 $35.86 $34.49 102,414
2019-12-05 $35.40 $35.51 $35.35 $35.45 $34.10 70,743
2019-12-04 $35.27 $35.46 $35.26 $35.40 $34.05 71,446
2019-12-03 $35.16 $35.16 $34.90 $35.14 $33.80 155,643
2019-12-02 $35.83 $35.83 $35.45 $35.45 $34.10 41,051
2019-11-29 $35.88 $35.88 $35.77 $35.79 $34.43 28,675
2019-11-27 $35.83 $35.92 $35.80 $35.92 $34.55 30,363
2019-11-26 $35.76 $35.77 $35.65 $35.75 $34.39 34,713
2019-11-25 $35.55 $35.70 $35.54 $35.70 $34.34 167,016
2019-11-22 $35.41 $35.43 $35.32 $35.42 $34.07 358,491
2019-11-21 $35.39 $35.39 $35.24 $35.28 $33.94 91,778
2019-11-20 $35.46 $35.46 $35.16 $35.35 $34.00 26,519
2019-11-19 $35.67 $35.67 $35.47 $35.53 $34.18 82,204
2019-11-18 $35.53 $35.59 $35.44 $35.54 $34.19 79,134
2019-11-15 $35.50 $35.52 $35.38 $35.52 $34.17 43,436
2019-11-14 $35.26 $35.27 $35.14 $35.25 $33.91 36,737
2019-11-13 $35.11 $35.29 $35.11 $35.24 $33.90 61,808
2019-11-12 $35.34 $35.41 $35.20 $35.26 $33.92 89,626
2019-11-11 $35.21 $35.25 $35.14 $35.21 $33.87 32,078
2019-11-08 $35.20 $35.29 $35.15 $35.27 $33.93 66,134
2019-11-07 $35.34 $35.37 $35.19 $35.20 $33.86 87,307
2019-11-06 $35.08 $35.08 $34.97 $35.05 $33.71 25,717
2019-11-05 $35.18 $35.18 $35.04 $35.04 $33.70 60,282
2019-11-04 $35.01 $35.06 $34.98 $35.05 $33.71 99,408
2019-11-01 $34.57 $34.81 $34.57 $34.81 $33.48 70,825
2019-10-31 $34.43 $34.43 $34.24 $34.43 $33.12 129,301
2019-10-30 $34.54 $34.58 $34.35 $34.52 $33.20 37,539
2019-10-29 $34.54 $34.63 $34.36 $34.48 $33.17 38,343
2019-10-28 $34.47 $34.60 $34.47 $34.52 $33.20 19,615
2019-10-25 $34.22 $34.39 $34.21 $34.37 $33.06 50,459
2019-10-24 $34.21 $34.21 $33.99 $34.11 $32.81 19,164
2019-10-23 $33.96 $34.08 $33.89 $34.08 $32.78 43,386
2019-10-22 $34.06 $34.17 $33.97 $33.98 $32.68 44,763
2019-10-21 $33.91 $34.02 $33.89 $34.02 $32.72 30,654
2019-10-18 $33.74 $33.86 $33.60 $33.75 $32.46 23,932
2019-10-17 $33.89 $33.92 $33.72 $33.82 $32.53 31,043
2019-10-16 $33.73 $33.82 $33.70 $33.75 $32.46 27,700
2019-10-15 $33.56 $33.93 $33.56 $33.78 $32.49 46,420
2019-10-14 $33.47 $33.52 $33.42 $33.48 $32.20 57,290
2019-10-11 $33.42 $33.75 $33.42 $33.51 $32.23 80,995
2019-10-10 $32.82 $33.17 $32.82 $33.05 $31.79 31,515
2019-10-09 $32.72 $32.92 $32.68 $32.78 $31.53 229,822
2019-10-08 $32.63 $32.84 $32.49 $32.49 $31.25 30,887
2019-10-07 $33.03 $33.28 $32.99 $33.00 $31.74 42,179
2019-10-04 $32.87 $33.17 $32.81 $33.12 $31.86 16,293
2019-10-03 $32.43 $32.65 $32.08 $32.65 $31.41 30,995
2019-10-02 $32.83 $32.83 $32.34 $32.43 $31.19 56,315
2019-10-01 $33.67 $33.67 $33.05 $33.05 $31.79 83,332
2019-09-30 $33.49 $33.60 $33.45 $33.54 $32.26 367,020
2019-09-27 $33.66 $33.66 $33.20 $33.34 $32.07 19,389
2019-09-26 $33.60 $33.62 $33.39 $33.52 $32.24 13,571
2019-09-25 $33.40 $33.66 $33.28 $33.61 $32.33 82,559
2019-09-24 $33.87 $33.87 $33.29 $33.41 $32.14 39,975
2019-09-23 $33.77 $33.94 $33.72 $33.88 $32.42 18,476
2019-09-20 $34.10 $34.13 $33.79 $33.83 $32.37 24,986
2019-09-19 $34.13 $34.22 $34.00 $34.00 $32.53 44,675
2019-09-18 $33.93 $34.06 $33.79 $34.04 $32.57 113,133
2019-09-17 $33.99 $34.03 $33.87 $34.02 $32.55 73,195
2019-09-16 $34.08 $34.08 $33.95 $33.99 $32.52 25,284
2019-09-13 $34.21 $34.22 $34.07 $34.14 $32.67 70,162
2019-09-12 $34.13 $34.22 $33.99 $34.07 $32.60 23,009
2019-09-11 $33.84 $33.99 $33.76 $33.99 $32.52 34,193
2019-09-10 $33.53 $33.74 $33.51 $33.74 $32.28 76,032
2019-09-09 $33.63 $33.67 $33.52 $33.63 $32.18 25,530
2019-09-06 $33.43 $33.52 $33.40 $33.44 $32.00 17,362
2019-09-05 $33.20 $33.54 $33.20 $33.39 $31.95 25,615
2019-09-04 $32.85 $32.92 $32.73 $32.91 $31.49 22,373
2019-09-03 $32.57 $32.57 $32.33 $32.48 $31.08 19,082
2019-08-30 $32.86 $32.88 $32.64 $32.78 $31.37 27,191
2019-08-29 $32.63 $32.77 $32.51 $32.71 $31.30 20,696
2019-08-28 $31.99 $32.28 $31.99 $32.28 $30.89 39,021
2019-08-27 $32.40 $32.42 $31.90 $31.99 $30.61 29,368
2019-08-26 $32.13 $32.19 $31.92 $32.11 $30.73 21,448
2019-08-23 $32.63 $32.71 $31.70 $31.85 $30.48 71,808
2019-08-22 $32.73 $32.83 $32.58 $32.74 $31.33 34,013
2019-08-21 $32.75 $32.75 $32.63 $32.67 $31.26 23,454
2019-08-20 $32.72 $32.72 $32.46 $32.46 $31.06 34,225
2019-08-19 $32.77 $32.78 $32.65 $32.74 $31.33 12,789
2019-08-16 $31.95 $32.33 $31.95 $32.33 $30.94 10,592
2019-08-15 $31.92 $31.93 $31.58 $31.79 $30.42 28,714
2019-08-14 $32.32 $32.32 $31.77 $31.77 $30.40 41,432
2019-08-13 $32.11 $32.93 $32.11 $32.73 $31.32 19,913
2019-08-12 $32.46 $32.50 $32.16 $32.23 $30.84 24,231
2019-08-09 $32.81 $32.82 $32.50 $32.65 $31.24 193,311
2019-08-08 $32.50 $32.94 $32.49 $32.93 $31.51 37,684
2019-08-07 $32.14 $32.43 $31.90 $32.34 $30.95 69,859
2019-08-06 $32.28 $32.39 $31.92 $32.38 $30.98 50,462
2019-08-05 $32.42 $32.42 $31.73 $31.98 $30.60 40,019
2019-08-02 $33.13 $33.13 $32.74 $32.96 $31.54 69,105
2019-08-01 $33.65 $34.00 $33.17 $33.20 $31.77 61,214
2019-07-31 $33.98 $34.02 $33.49 $33.70 $32.25 11,231
2019-07-30 $33.98 $34.00 $33.86 $33.94 $32.48 31,374
2019-07-29 $34.14 $34.14 $34.00 $34.10 $32.63 15,792
2019-07-26 $33.96 $34.13 $33.96 $34.12 $32.65 16,007
2019-07-25 $33.98 $33.98 $33.78 $33.86 $32.40 10,605
2019-07-24 $33.72 $34.07 $33.72 $34.07 $32.60 28,900
2019-07-23 $33.74 $33.84 $33.64 $33.82 $32.36 41,787
2019-07-22 $33.55 $33.59 $33.44 $33.58 $32.13 28,174
2019-07-19 $33.73 $33.73 $33.44 $33.44 $32.00 5,343
2019-07-18 $33.40 $33.60 $33.27 $33.60 $32.15 41,018
2019-07-17 $33.65 $33.65 $33.42 $33.42 $31.98 63,616
2019-07-16 $33.73 $33.74 $33.62 $33.67 $32.22 15,760
2019-07-15 $33.80 $33.80 $33.70 $33.73 $32.28 31,291
2019-07-12 $33.56 $33.78 $33.56 $33.76 $32.30 8,649
2019-07-11 $33.48 $33.53 $33.43 $33.53 $32.08 16,048
2019-07-10 $33.45 $33.57 $33.37 $33.41 $31.97 170,960
2019-07-09 $33.08 $33.29 $33.08 $33.27 $31.84 19,217
2019-07-08 $33.27 $33.32 $33.20 $33.26 $31.83 9,562
2019-07-05 $33.30 $33.48 $33.19 $33.40 $31.96 15,114
2019-07-03 $33.31 $33.44 $33.29 $33.40 $31.96 4,235
2019-07-02 $33.08 $33.21 $33.03 $33.18 $31.75 65,248
2019-07-01 $33.25 $33.31 $33.02 $33.16 $31.73 316,374
2019-06-28 $32.82 $32.88 $32.74 $32.88 $31.46 12,734
2019-06-27 $32.59 $32.72 $32.55 $32.66 $31.25 8,817
2019-06-26 $32.59 $32.61 $32.51 $32.52 $31.12 14,325
2019-06-25 $32.69 $32.69 $32.39 $32.44 $31.04 17,996
2019-06-24 $32.76 $32.87 $32.72 $32.73 $31.32 10,811
2019-06-21 $33.01 $33.12 $32.94 $32.94 $31.37 17,974
2019-06-20 $33.07 $33.07 $32.84 $33.07 $31.49 11,750
2019-06-19 $32.73 $32.78 $32.60 $32.72 $31.16 39,045
2019-06-18 $32.44 $32.85 $32.44 $32.66 $31.10 31,246
2019-06-17 $32.40 $32.41 $32.29 $32.31 $30.77 21,840
2019-06-14 $32.24 $32.36 $32.21 $32.36 $30.81 9,768
2019-06-13 $32.36 $32.41 $32.27 $32.38 $30.83 7,087
2019-06-12 $32.30 $32.31 $32.17 $32.20 $30.66 29,192
2019-06-11 $32.53 $32.56 $32.28 $32.35 $30.80 57,728
2019-06-10 $32.37 $32.49 $32.32 $32.33 $30.79 32,552
2019-06-07 $31.91 $32.22 $31.91 $32.15 $30.61 12,485
2019-06-06 $31.67 $31.93 $31.63 $31.82 $30.30 69,131
2019-06-05 $31.67 $31.74 $31.48 $31.66 $30.15 44,391
2019-06-04 $31.01 $31.48 $31.01 $31.48 $29.98 25,807
2019-06-03 $30.71 $30.91 $30.55 $30.73 $29.26 157,619
2019-05-31 $30.84 $30.92 $30.70 $30.70 $29.23 136,971
2019-05-30 $31.25 $31.34 $31.07 $31.17 $29.68 11,471
2019-05-29 $31.18 $31.26 $30.98 $31.19 $29.70 41,009
2019-05-28 $31.67 $31.79 $31.32 $31.32 $29.82 12,354
2019-05-24 $31.73 $31.78 $31.59 $31.70 $30.19 23,308
2019-05-23 $31.71 $31.71 $31.41 $31.60 $30.09 15,914
2019-05-22 $32.07 $32.11 $31.99 $31.99 $30.46 14,835
2019-05-21 $32.09 $32.22 $32.09 $32.16 $30.62 28,348
2019-05-20 $31.89 $32.04 $31.82 $31.88 $30.36 24,694
2019-05-17 $32.01 $32.36 $32.01 $32.12 $30.59 8,746
2019-05-16 $32.30 $32.45 $32.24 $32.27 $30.73 25,838
2019-05-15 $31.70 $32.11 $31.67 $32.03 $30.50 9,492
2019-05-14 $31.74 $32.07 $31.73 $31.89 $30.37 16,627
2019-05-13 $31.83 $31.89 $31.49 $31.61 $30.10 76,400
2019-05-10 $32.26 $32.58 $31.90 $32.49 $30.94 17,027
2019-05-09 $32.24 $32.40 $31.97 $32.37 $30.82 11,905
2019-05-08 $32.50 $32.66 $32.50 $32.51 $30.96 15,350
2019-05-07 $32.78 $32.84 $32.35 $32.53 $30.98 29,568
2019-05-06 $32.73 $33.15 $32.62 $33.10 $31.52 22,930
2019-05-03 $33.16 $33.31 $33.13 $33.31 $31.72 17,207
2019-05-02 $33.03 $33.12 $32.82 $32.97 $31.39 14,227
2019-05-01 $33.34 $33.36 $33.05 $33.05 $31.47 22,579
2019-04-30 $33.20 $33.25 $33.00 $33.25 $31.66 16,488
2019-04-29 $33.14 $33.33 $33.14 $33.22 $31.63 15,524
2019-04-26 $33.05 $33.13 $32.94 $33.13 $31.55 26,147
2019-04-25 $33.11 $33.16 $32.93 $33.07 $31.49 12,258
2019-04-24 $33.13 $33.19 $33.08 $33.12 $31.54 26,648
2019-04-23 $32.97 $33.19 $32.85 $33.17 $31.59 14,713
2019-04-22 $32.82 $32.94 $32.82 $32.91 $31.34 25,322
2019-04-18 $33.00 $33.00 $32.83 $32.92 $31.35 25,429
2019-04-17 $33.08 $33.08 $32.84 $32.88 $31.31 86,492
2019-04-16 $32.98 $32.98 $32.83 $32.90 $31.33 14,232
2019-04-15 $32.87 $32.89 $32.73 $32.81 $31.24 11,578
2019-04-12 $32.86 $32.92 $32.75 $32.88 $31.31 18,220
2019-04-11 $32.66 $32.66 $32.51 $32.60 $31.04 21,898
2019-04-10 $32.50 $32.58 $32.41 $32.58 $31.02 25,640
2019-04-09 $32.52 $32.52 $32.37 $32.38 $30.83 107,999
2019-04-08 $32.56 $32.65 $32.50 $32.65 $31.09 13,478
2019-04-05 $32.50 $32.59 $32.50 $32.58 $31.02 58,727
2019-04-04 $32.34 $32.45 $32.29 $32.45 $30.90 13,978
2019-04-03 $32.38 $32.47 $32.21 $32.31 $30.77 14,362
2019-04-02 $32.22 $32.29 $32.17 $32.23 $30.69 125,269
2019-04-01 $32.00 $32.22 $31.99 $32.22 $30.68 81,860
2019-03-29 $31.77 $31.79 $31.63 $31.79 $30.27 69,562
2019-03-28 $31.54 $31.60 $31.37 $31.58 $30.07 17,126
2019-03-27 $31.61 $31.61 $31.37 $31.46 $29.96 23,373
2019-03-26 $31.55 $31.64 $31.41 $31.54 $30.03 15,469
2019-03-25 $31.48 $31.58 $31.29 $31.46 $29.84 13,772
2019-03-22 $32.00 $32.00 $31.49 $31.49 $29.87 39,166
2019-03-21 $31.69 $32.24 $31.69 $32.19 $30.53 14,566
2019-03-20 $32.03 $32.03 $31.81 $31.82 $30.18 10,057
2019-03-19 $32.21 $32.31 $32.04 $32.07 $30.42 18,508
2019-03-18 $31.98 $32.13 $31.97 $32.07 $30.42 12,788
2019-03-15 $31.87 $32.03 $31.86 $31.94 $30.29 20,560
2019-03-14 $31.86 $31.86 $31.73 $31.79 $30.15 9,608
2019-03-13 $31.78 $31.91 $31.73 $31.78 $30.14 17,013
2019-03-12 $31.56 $31.66 $31.52 $31.59 $29.96 17,247
2019-03-11 $31.10 $31.48 $31.10 $31.48 $29.86 14,527
2019-03-08 $30.87 $31.08 $30.82 $31.03 $29.43 21,331
2019-03-07 $31.33 $31.33 $31.00 $31.12 $29.52 20,846
2019-03-06 $31.55 $31.55 $31.34 $31.34 $29.72 30,659
2019-03-05 $31.72 $31.72 $31.53 $31.63 $30.00 46,059
2019-03-04 $31.98 $31.98 $31.38 $31.64 $30.01 17,272
2019-03-01 $31.75 $31.82 $31.61 $31.75 $30.11 18,108
2019-02-28 $31.63 $31.65 $31.55 $31.55 $29.92 35,840
2019-02-27 $31.58 $31.72 $31.54 $31.67 $30.04 38,561
2019-02-26 $31.60 $31.79 $31.60 $31.71 $30.08 52,148
2019-02-25 $31.87 $31.93 $31.70 $31.70 $30.07 55,906
2019-02-22 $31.55 $31.69 $31.55 $31.69 $30.06 50,409
2019-02-21 $31.60 $31.60 $31.41 $31.53 $29.90 16,644
2019-02-20 $31.54 $31.70 $31.54 $31.64 $30.01 184,597
2019-02-19 $31.48 $31.66 $31.38 $31.58 $29.95 28,141
2019-02-15 $31.39 $31.52 $31.38 $31.52 $29.90 40,552
2019-02-14 $31.00 $31.24 $30.97 $31.17 $29.56 23,375
2019-02-13 $31.15 $31.30 $31.14 $31.21 $29.60 187,842
2019-02-12 $30.88 $31.14 $30.88 $31.07 $29.47 19,074
2019-02-11 $30.72 $30.73 $30.63 $30.72 $29.14 15,098
2019-02-08 $30.53 $30.68 $30.40 $30.68 $29.10 8,916
2019-02-07 $30.73 $30.73 $30.49 $30.71 $29.13 25,808
2019-02-06 $30.95 $31.05 $30.93 $31.01 $29.41 14,332
2019-02-05 $30.98 $31.04 $30.90 $31.00 $29.40 13,285
2019-02-04 $30.61 $30.90 $30.61 $30.90 $29.31 13,046
2019-02-01 $30.70 $30.78 $30.60 $30.63 $29.05 9,254
2019-01-31 $30.31 $30.62 $30.31 $30.62 $29.04 56,108
2019-01-30 $30.18 $30.41 $30.08 $30.33 $28.77 20,874
2019-01-29 $29.99 $30.01 $29.91 $29.96 $28.42 11,557
2019-01-28 $29.91 $29.96 $29.75 $29.92 $28.38 18,115
2019-01-25 $30.11 $30.23 $30.07 $30.18 $28.62 24,801
2019-01-24 $29.79 $29.97 $29.79 $29.88 $28.34 11,944
2019-01-23 $29.95 $29.98 $29.56 $29.81 $28.27 12,788
2019-01-22 $30.01 $30.01 $29.59 $29.74 $28.21 19,219
2019-01-18 $30.01 $30.24 $29.91 $30.20 $28.64 63,389
2019-01-17 $29.40 $29.83 $29.40 $29.72 $28.19 20,103
2019-01-16 $29.49 $29.63 $29.49 $29.52 $28.00 18,912
2019-01-15 $29.12 $29.42 $29.12 $29.38 $27.87 177,723
2019-01-14 $28.99 $29.21 $28.99 $29.13 $27.63 10,380
2019-01-11 $29.12 $29.28 $29.04 $29.21 $27.70 16,824
2019-01-10 $28.98 $29.25 $28.92 $29.25 $27.74 26,174
2019-01-09 $29.02 $29.23 $29.02 $29.14 $27.64 8,693
2019-01-08 $29.05 $29.05 $28.71 $28.93 $27.44 29,516
2019-01-07 $28.52 $28.91 $28.47 $28.75 $27.27 12,887
2019-01-04 $28.04 $28.57 $28.04 $28.53 $27.06 24,419
2019-01-03 $28.00 $28.04 $27.60 $27.62 $26.20 27,245
2019-01-02 $27.66 $28.41 $27.66 $28.28 $26.82 1,029,888
2018-12-31 $28.09 $28.21 $27.94 $28.20 $26.75 1,052,365
2018-12-28 $28.12 $28.33 $27.89 $27.97 $26.53 82,331
2018-12-27 $27.39 $27.98 $27.03 $27.98 $26.54 40,774
2018-12-26 $26.70 $27.77 $26.39 $27.74 $26.31 64,393
2018-12-24 $27.02 $27.12 $26.54 $26.55 $25.18 64,389
2018-12-21 $27.88 $28.34 $27.33 $27.37 $25.80 74,158
2018-12-20 $28.16 $28.37 $27.69 $27.82 $26.22 56,866
2018-12-19 $28.75 $29.12 $28.23 $28.30 $26.68 12,580
2018-12-18 $28.98 $29.10 $28.64 $28.79 $27.14 29,890
2018-12-17 $29.19 $29.36 $28.66 $28.82 $27.17 115,384
2018-12-14 $29.59 $29.68 $29.27 $29.34 $27.66 9,052
2018-12-13 $29.86 $30.01 $29.75 $29.88 $28.17 13,896
2018-12-12 $30.02 $30.21 $29.85 $29.85 $28.14 13,246
2018-12-11 $30.22 $30.22 $29.56 $29.77 $28.06 23,842
2018-12-10 $29.79 $29.85 $29.21 $29.83 $28.12 20,337
2018-12-07 $30.44 $30.57 $29.70 $29.77 $28.06 19,680
2018-12-06 $30.07 $30.45 $29.69 $30.45 $28.70 29,049
2018-12-04 $31.45 $31.45 $30.53 $30.59 $28.83 19,927
2018-12-03 $31.77 $31.77 $31.42 $31.59 $29.78 11,470
2018-11-30 $30.99 $31.32 $30.99 $31.25 $29.46 17,191
2018-11-29 $31.13 $31.23 $30.95 $31.08 $29.30 94,071
2018-11-28 $30.63 $31.15 $30.50 $31.12 $29.33 24,494
2018-11-27 $30.29 $30.51 $30.29 $30.51 $28.76 33,845
2018-11-26 $30.27 $30.38 $30.18 $30.38 $28.64 84,546
2018-11-23 $30.08 $30.11 $29.98 $30.01 $28.29 33,163
2018-11-21 $30.20 $30.35 $30.12 $30.12 $28.39 12,329
2018-11-20 $30.23 $30.33 $29.98 $30.06 $28.34 28,838
2018-11-19 $30.97 $30.97 $30.58 $30.69 $28.93 14,849
2018-11-16 $30.82 $31.11 $30.82 $31.11 $29.32 7,875
2018-11-15 $30.50 $30.97 $30.50 $30.86 $29.09 5,519
2018-11-14 $31.17 $31.17 $30.54 $30.74 $28.98 16,083
2018-11-13 $31.03 $31.30 $30.95 $31.03 $29.25 180,629
2018-11-12 $31.47 $31.47 $31.02 $31.03 $29.25 22,270
2018-11-09 $31.70 $31.70 $31.49 $31.53 $29.72 6,963
2018-11-08 $31.80 $31.91 $31.74 $31.84 $30.01 12,776
2018-11-07 $31.59 $31.87 $31.49 $31.87 $30.04 18,965
2018-11-06 $31.18 $31.29 $31.14 $31.29 $29.49 40,186
2018-11-05 $30.91 $31.17 $30.91 $31.10 $29.32 24,077
2018-11-02 $31.24 $31.24 $30.72 $30.82 $29.05 41,979
2018-11-01 $30.91 $31.16 $30.89 $31.09 $29.31 30,939
2018-10-31 $30.93 $31.13 $30.84 $30.84 $29.07 17,178
2018-10-30 $30.24 $30.54 $30.23 $30.54 $28.79 7,725
2018-10-29 $30.68 $30.68 $29.95 $30.09 $28.36 63,865
2018-10-26 $30.09 $30.47 $29.84 $30.09 $28.36 69,896
2018-10-25 $30.26 $30.74 $30.22 $30.53 $28.78 22,781
2018-10-24 $30.92 $30.92 $30.10 $30.10 $28.37 21,375
2018-10-23 $30.57 $31.09 $30.45 $30.94 $29.16 168,767
2018-10-22 $31.29 $31.29 $31.05 $31.11 $29.32 15,334
2018-10-19 $31.30 $31.49 $31.17 $31.32 $29.52 21,608
2018-10-18 $31.52 $31.63 $31.10 $31.26 $29.47 83,959
2018-10-17 $31.67 $31.76 $31.39 $31.68 $29.86 17,176
2018-10-16 $31.24 $31.65 $31.24 $31.65 $29.83 82,800
2018-10-15 $31.13 $31.29 $31.03 $31.03 $29.25 25,116
2018-10-12 $31.40 $31.40 $30.82 $31.20 $29.41 27,278
2018-10-11 $31.43 $31.50 $30.77 $30.86 $29.09 41,923
2018-10-10 $32.47 $32.47 $31.51 $31.53 $29.72 62,800
2018-10-09 $32.42 $32.57 $32.42 $32.42 $30.56 9,760
2018-10-08 $32.41 $32.56 $32.25 $32.52 $30.65 25,242
2018-10-05 $32.68 $32.68 $32.29 $32.47 $30.61 71,887
2018-10-04 $32.79 $32.79 $32.45 $32.66 $30.79 37,182
2018-10-03 $32.93 $32.97 $32.80 $32.83 $30.95 48,422
2018-10-02 $32.68 $32.83 $32.65 $32.79 $30.91 62,603
2018-10-01 $32.78 $32.86 $32.67 $32.67 $30.80 19,991
2018-09-28 $32.60 $32.68 $32.56 $32.66 $30.79 44,516
2018-09-27 $32.60 $32.82 $32.58 $32.65 $30.78 9,060
2018-09-26 $32.70 $32.83 $32.54 $32.54 $30.67 7,741
2018-09-25 $32.87 $32.87 $32.68 $32.68 $30.80 7,355
2018-09-24 $33.10 $33.10 $32.89 $32.96 $30.92 129,100
2018-09-21 $33.25 $33.26 $33.10 $33.13 $31.08 33,039
2018-09-20 $32.98 $33.16 $32.98 $33.13 $31.08 27,025
2018-09-19 $32.80 $32.91 $32.80 $32.86 $30.83 12,962
2018-09-18 $32.60 $32.87 $32.60 $32.83 $30.80 6,264
2018-09-17 $32.76 $32.76 $32.61 $32.61 $30.59 6,325
2018-09-14 $32.82 $32.82 $32.70 $32.81 $30.78 13,573
2018-09-13 $32.73 $32.78 $32.68 $32.71 $30.69 7,075
2018-09-12 $32.55 $32.61 $32.50 $32.58 $30.57 25,904
2018-09-11 $32.44 $32.63 $32.44 $32.58 $30.57 22,666
2018-09-10 $32.55 $32.60 $32.50 $32.55 $30.54 13,088
2018-09-07 $32.48 $32.59 $32.45 $32.49 $30.48 4,943
2018-09-06 $32.69 $32.69 $32.47 $32.57 $30.56 7,293
2018-09-05 $32.69 $32.70 $32.60 $32.70 $30.68 9,057
2018-09-04 $32.71 $32.71 $32.59 $32.70 $30.68 35,115
2018-08-31 $32.62 $32.79 $32.62 $32.65 $30.63 10,584
2018-08-30 $32.83 $32.85 $32.67 $32.73 $30.71 13,619
2018-08-29 $32.81 $32.91 $32.73 $32.90 $30.87 8,162
2018-08-28 $32.84 $32.84 $32.72 $32.72 $30.70 11,204
2018-08-27 $32.73 $32.80 $32.70 $32.72 $30.70 18,092
2018-08-24 $32.38 $32.52 $32.38 $32.48 $30.47 8,380
2018-08-23 $32.44 $32.47 $32.33 $32.34 $30.34 5,577
2018-08-22 $32.42 $32.46 $32.38 $32.39 $30.39 7,457
2018-08-21 $32.43 $32.56 $32.43 $32.46 $30.45 17,331
2018-08-20 $32.36 $32.43 $32.35 $32.43 $30.42 26,945
2018-08-17 $32.20 $32.35 $32.17 $32.33 $30.33 16,997
2018-08-16 $32.06 $32.28 $32.06 $32.22 $30.23 7,782
2018-08-15 $31.94 $31.94 $31.74 $31.87 $29.90 9,171
2018-08-14 $31.99 $32.11 $31.99 $32.09 $30.11 8,155
2018-08-13 $32.02 $32.11 $31.86 $31.90 $29.93 11,675
2018-08-10 $32.09 $32.13 $31.95 $32.04 $30.06 9,049
2018-08-09 $32.24 $32.36 $32.23 $32.24 $30.25 88,241
2018-08-08 $32.32 $32.35 $32.23 $32.29 $30.29 52,278
2018-08-07 $32.31 $32.37 $32.31 $32.33 $30.33 13,501
2018-08-06 $32.13 $32.25 $32.13 $32.23 $30.24 8,750
2018-08-03 $31.64 $32.12 $31.64 $32.12 $30.13 11,414
2018-08-02 $31.64 $31.97 $31.64 $31.97 $29.99 10,069
2018-08-01 $31.88 $31.92 $31.82 $31.82 $29.85 7,841
2018-07-31 $31.76 $31.87 $31.76 $31.80 $29.83 11,714
2018-07-30 $31.82 $31.82 $31.65 $31.66 $29.70 9,439
2018-07-27 $32.01 $32.01 $31.67 $31.79 $29.82 15,833
2018-07-26 $31.88 $32.02 $31.88 $31.97 $29.99 26,797
2018-07-25 $31.82 $32.00 $31.75 $31.94 $29.96 15,534
2018-07-24 $31.82 $31.90 $31.67 $31.81 $29.84 23,501
2018-07-23 $31.58 $31.67 $31.51 $31.64 $29.68 12,316
2018-07-20 $31.62 $31.63 $31.56 $31.60 $29.65 12,319
2018-07-19 $31.62 $31.68 $31.58 $31.59 $29.64 14,012
2018-07-18 $31.66 $31.77 $31.66 $31.76 $29.80 22,149
2018-07-17 $31.50 $31.72 $31.50 $31.66 $29.70 8,402
2018-07-16 $31.51 $31.57 $31.50 $31.57 $29.62 13,297
2018-07-13 $31.42 $31.56 $31.42 $31.50 $29.55 13,446
2018-07-12 $31.47 $31.51 $31.40 $31.49 $29.54 95,958
2018-07-11 $31.32 $31.35 $31.20 $31.26 $29.33 32,429
2018-07-10 $31.47 $31.50 $31.40 $31.49 $29.54 30,605
2018-07-09 $31.21 $31.41 $31.21 $31.41 $29.47 18,155
2018-07-06 $30.77 $31.17 $30.77 $31.08 $29.16 27,552
2018-07-05 $30.73 $30.83 $30.65 $30.82 $28.91 16,350
2018-07-03 $30.75 $30.81 $30.52 $30.57 $28.68 13,063
2018-07-02 $30.39 $30.71 $30.39 $30.70 $28.80 30,965
2018-06-29 $30.77 $30.90 $30.68 $30.68 $28.78 24,928
2018-06-28 $30.38 $30.66 $30.36 $30.57 $28.68 26,592
2018-06-27 $30.76 $30.91 $30.43 $30.43 $28.55 42,188
2018-06-26 $30.76 $30.81 $30.66 $30.69 $28.79 164,015
2018-06-25 $30.96 $30.96 $30.48 $30.69 $28.79 14,086
2018-06-22 $31.30 $31.32 $31.25 $31.27 $29.20 7,487
2018-06-21 $31.31 $31.31 $31.14 $31.19 $29.12 9,681
2018-06-20 $31.44 $31.44 $31.30 $31.32 $29.24 27,492
2018-06-19 $31.10 $31.32 $31.10 $31.30 $29.23 11,213
2018-06-18 $31.32 $31.44 $31.30 $31.43 $29.35 12,859
2018-06-15 $31.42 $31.55 $31.30 $31.55 $29.46 5,151
2018-06-14 $31.60 $31.62 $31.50 $31.54 $29.45 19,444
2018-06-13 $31.65 $31.69 $31.53 $31.55 $29.46 10,056
2018-06-12 $31.71 $31.71 $31.56 $31.64 $29.54 23,628
2018-06-11 $31.62 $31.73 $31.62 $31.68 $29.58 16,704
2018-06-08 $31.49 $31.62 $31.43 $31.62 $29.52 14,033
2018-06-07 $31.52 $31.55 $31.49 $31.53 $29.44 14,701
2018-06-06 $31.31 $31.49 $31.26 $31.49 $29.40 4,898
2018-06-05 $31.23 $31.25 $31.14 $31.20 $29.13 7,790
2018-06-04 $31.13 $31.25 $31.13 $31.20 $29.13 32,677
2018-06-01 $30.91 $31.08 $30.91 $31.04 $28.98 14,935
2018-05-31 $30.85 $30.89 $30.71 $30.78 $28.74 8,426
2018-05-30 $30.78 $31.03 $30.76 $30.98 $28.92 11,969
2018-05-29 $30.81 $30.81 $30.46 $30.57 $28.54 27,826
2018-05-25 $31.02 $31.10 $30.96 $31.03 $28.97 168,666
2018-05-24 $31.10 $31.10 $30.84 $31.07 $29.01 18,331
2018-05-23 $30.98 $31.13 $30.87 $31.13 $29.07 22,486
2018-05-22 $31.26 $31.26 $31.04 $31.04 $28.98 82,890
2018-05-21 $31.03 $31.19 $31.03 $31.08 $29.02 50,594
2018-05-18 $30.96 $30.96 $30.87 $30.90 $28.85 25,165
2018-05-17 $31.01 $31.14 $30.93 $31.01 $28.95 26,140
2018-05-16 $30.86 $31.08 $30.86 $31.01 $28.95 15,588
2018-05-15 $30.96 $30.96 $30.81 $30.84 $28.80 12,412
2018-05-14 $31.16 $31.17 $31.00 $31.03 $28.97 18,888
2018-05-11 $30.93 $31.07 $30.93 $31.04 $28.98 15,987
2018-05-10 $30.77 $30.97 $30.75 $30.95 $28.90 11,560
2018-05-09 $30.46 $30.67 $30.37 $30.66 $28.63 20,501
2018-05-08 $30.32 $30.39 $30.21 $30.35 $28.34 14,292
2018-05-07 $30.38 $30.49 $30.35 $30.35 $28.34 6,689
2018-05-04 $29.75 $30.40 $29.75 $30.29 $28.28 21,246
2018-05-03 $29.85 $29.95 $29.58 $29.93 $27.95 27,361
2018-05-02 $30.18 $30.28 $29.98 $29.98 $27.99 18,691
2018-05-01 $30.15 $30.25 $29.92 $30.25 $28.24 13,410
2018-04-30 $30.49 $30.62 $30.18 $30.18 $28.18 9,480
2018-04-27 $30.48 $30.55 $30.37 $30.46 $28.44 10,119
2018-04-26 $30.30 $30.52 $30.28 $30.47 $28.45 12,548
2018-04-25 $30.13 $30.31 $29.99 $30.17 $28.17 20,742
2018-04-24 $30.65 $30.65 $29.98 $30.14 $28.14 96,384
2018-04-23 $30.64 $30.64 $30.41 $30.52 $28.50 12,192
2018-04-20 $30.71 $30.72 $30.42 $30.52 $28.50 20,813
2018-04-19 $30.87 $30.89 $30.64 $30.76 $28.72 32,681
2018-04-18 $30.96 $31.06 $30.93 $30.94 $28.89 16,542
2018-04-17 $30.93 $31.01 $30.82 $30.96 $28.91 23,326
2018-04-16 $30.64 $30.83 $30.61 $30.68 $28.65 19,213
2018-04-13 $30.69 $30.69 $30.36 $30.48 $28.46 15,342
2018-04-12 $30.51 $30.70 $30.51 $30.57 $28.54 26,936
2018-04-11 $30.35 $30.51 $30.27 $30.27 $28.26 38,576
2018-04-10 $30.44 $30.56 $30.32 $30.53 $28.51 31,730
2018-04-09 $30.08 $30.46 $30.01 $30.01 $28.02 40,246
2018-04-06 $30.42 $30.46 $29.76 $30.04 $28.05 20,995
2018-04-05 $30.57 $30.69 $30.49 $30.62 $28.59 10,928
2018-04-04 $29.59 $30.40 $29.59 $30.40 $28.38 13,121
2018-04-03 $29.77 $30.03 $29.70 $29.97 $27.98 52,715
2018-04-02 $30.27 $30.27 $29.42 $29.65 $27.68 36,493
2018-03-29 $30.20 $30.51 $30.06 $30.37 $28.36 19,621
2018-03-28 $30.06 $30.11 $29.86 $30.06 $28.07 6,110
2018-03-27 $30.52 $30.56 $29.75 $29.83 $27.85 12,585
2018-03-26 $30.12 $30.39 $29.87 $30.39 $28.38 15,871
2018-03-23 $30.36 $30.38 $29.60 $29.63 $27.67 23,363
2018-03-22 $30.83 $30.85 $30.27 $30.27 $28.26 21,526
2018-03-21 $31.18 $31.27 $31.11 $31.12 $29.06 10,413
2018-03-20 $31.22 $31.26 $31.12 $31.18 $29.11 8,890
2018-03-19 $31.64 $31.64 $31.10 $31.26 $29.09 29,584
2018-03-16 $31.71 $31.83 $31.70 $31.71 $29.51 457,881
2018-03-15 $31.63 $31.79 $31.61 $31.61 $29.42 4,214
2018-03-14 $31.97 $31.97 $31.63 $31.63 $29.44 12,290
2018-03-13 $32.20 $32.25 $31.82 $31.86 $29.65 14,957
2018-03-12 $32.15 $32.24 $32.03 $32.11 $29.88 12,686
2018-03-09 $31.79 $32.14 $31.75 $32.14 $29.91 8,764
2018-03-08 $31.56 $31.61 $31.42 $31.50 $29.31 13,338
2018-03-07 $31.21 $31.43 $31.14 $31.42 $29.24 18,915
2018-03-06 $31.50 $31.50 $31.29 $31.45 $29.27 13,920
2018-03-05 $30.86 $31.45 $30.86 $31.37 $29.19 16,709
2018-03-02 $30.63 $31.06 $30.62 $31.05 $28.90 21,335
2018-03-01 $31.37 $31.46 $30.74 $30.92 $28.77 14,776
2018-02-28 $31.81 $31.85 $31.34 $31.34 $29.17 30,404
2018-02-27 $32.08 $32.13 $31.72 $31.72 $29.52 26,648
2018-02-26 $31.82 $32.07 $31.78 $32.05 $29.83 23,439
2018-02-23 $31.36 $31.69 $31.31 $31.69 $29.49 22,236
2018-02-22 $31.38 $31.50 $31.18 $31.20 $29.04 24,387
2018-02-21 $31.43 $31.69 $31.21 $31.21 $29.04 21,690
2018-02-20 $31.42 $31.58 $31.25 $31.36 $29.18 21,598
2018-02-16 $31.49 $31.71 $31.49 $31.62 $29.43 15,023
2018-02-15 $31.33 $31.50 $31.18 $31.48 $29.30 12,963
2018-02-14 $30.64 $31.20 $30.64 $31.16 $29.00 84,811
2018-02-13 $30.56 $30.82 $30.50 $30.76 $28.63 41,400
2018-02-12 $30.55 $30.86 $30.39 $30.76 $28.63 7,459
2018-02-09 $30.05 $30.52 $29.36 $30.29 $28.19 32,582
2018-02-08 $31.02 $31.02 $29.84 $29.84 $27.77 36,925
2018-02-07 $30.99 $31.40 $30.99 $31.00 $28.85 10,288
2018-02-06 $29.96 $31.05 $29.89 $31.05 $28.90 40,175
2018-02-05 $31.63 $31.86 $30.36 $30.56 $28.44 55,930
2018-02-02 $32.37 $32.38 $31.85 $31.86 $29.65 97,260
2018-02-01 $32.47 $32.70 $32.47 $32.58 $30.32 92,255
2018-01-31 $32.67 $32.75 $32.45 $32.54 $30.28 7,869
2018-01-30 $32.60 $32.79 $32.54 $32.61 $30.35 28,758
2018-01-29 $33.09 $33.14 $32.92 $32.95 $30.66 15,903
2018-01-26 $32.87 $33.10 $32.86 $33.10 $30.80 21,827
2018-01-25 $32.90 $32.90 $32.67 $32.71 $30.44 38,407
2018-01-24 $32.87 $32.94 $32.59 $32.76 $30.49 40,112
2018-01-23 $32.85 $32.85 $32.74 $32.82 $30.54 22,799
2018-01-22 $32.44 $32.74 $32.44 $32.74 $30.47 21,878
2018-01-19 $32.55 $32.55 $32.39 $32.54 $30.28 48,583
2018-01-18 $32.50 $32.50 $32.35 $32.37 $30.12 45,597
2018-01-17 $32.29 $32.49 $32.15 $32.42 $30.17 19,678
2018-01-16 $32.47 $32.47 $32.11 $32.14 $29.91 28,050
2018-01-12 $32.03 $32.23 $32.03 $32.20 $29.97 26,599
2018-01-11 $31.94 $32.03 $31.85 $32.03 $29.81 44,683
2018-01-10 $31.69 $31.84 $31.65 $31.80 $29.59 12,777
2018-01-09 $31.89 $31.92 $31.79 $31.82 $29.61 23,445
2018-01-08 $31.69 $31.77 $31.64 $31.76 $29.56 22,072
2018-01-05 $31.59 $31.75 $31.57 $31.75 $29.55 38,244
2018-01-04 $31.52 $31.59 $31.47 $31.54 $29.35 16,931
2018-01-03 $31.27 $31.43 $31.26 $31.40 $29.22 95,502
2018-01-02 $31.13 $31.23 $31.13 $31.21 $29.04 16,279
2017-12-29 $31.22 $31.26 $31.05 $31.07 $28.91 27,830
2017-12-28 $31.16 $31.21 $31.11 $31.21 $29.04 16,064
2017-12-27 $31.11 $31.15 $31.07 $31.09 $28.93 12,543
2017-12-26 $31.14 $31.20 $31.00 $31.00 $28.85 12,624
2017-12-22 $31.35 $31.35 $31.25 $31.34 $29.04 17,335
2017-12-21 $31.34 $31.43 $31.28 $31.35 $29.05 61,932
2017-12-20 $31.39 $31.39 $31.26 $31.31 $29.01 23,553
2017-12-19 $31.42 $31.42 $31.31 $31.32 $29.02 24,746
2017-12-18 $31.43 $31.45 $31.39 $31.42 $29.11 18,830
2017-12-15 $31.13 $31.27 $31.07 $31.21 $28.92 67,531
2017-12-14 $31.12 $31.12 $30.95 $30.95 $28.68 15,437
2017-12-13 $31.12 $31.22 $31.08 $31.08 $28.80 27,604
2017-12-12 $31.14 $31.16 $31.04 $31.10 $28.81 31,014
2017-12-11 $30.87 $31.05 $30.87 $31.05 $28.77 21,233
2017-12-08 $30.86 $30.93 $30.83 $30.92 $28.65 5,303
2017-12-07 $30.63 $30.79 $30.63 $30.71 $28.45 13,441
2017-12-06 $30.58 $30.73 $30.58 $30.67 $28.42 14,449
2017-12-05 $30.85 $30.93 $30.70 $30.70 $28.44 15,412
2017-12-04 $31.05 $31.08 $30.84 $30.84 $28.57 43,826
2017-12-01 $30.85 $30.85 $30.33 $30.79 $28.53 196,588
2017-11-30 $30.82 $30.98 $30.70 $30.92 $28.65 46,584
2017-11-29 $30.53 $30.67 $30.52 $30.52 $28.28 10,757
2017-11-28 $30.15 $30.48 $30.15 $30.48 $28.24 16,546
2017-11-27 $30.12 $30.14 $30.08 $30.09 $27.88 14,704
2017-11-24 $30.11 $30.14 $30.06 $30.12 $27.91 6,231
2017-11-22 $30.06 $30.09 $30.01 $30.09 $27.88 11,170
2017-11-21 $30.06 $30.12 $30.04 $30.12 $27.91 33,617
2017-11-20 $29.88 $29.93 $29.88 $29.91 $27.71 16,160
2017-11-17 $29.84 $29.91 $29.82 $29.82 $27.63 7,177
2017-11-16 $29.82 $29.97 $29.82 $29.90 $27.70 13,670
2017-11-15 $29.54 $29.69 $29.51 $29.66 $27.48 21,624
2017-11-14 $29.77 $29.77 $29.63 $29.77 $27.58 10,583
2017-11-13 $29.61 $29.85 $29.61 $29.85 $27.66 28,427
2017-11-10 $29.69 $29.82 $29.68 $29.80 $27.61 8,063
2017-11-09 $89.20 $89.44 $88.98 $89.44 $27.62 9,441
2017-11-08 $89.70 $89.72 $89.45 $89.68 $27.70 16,404
2017-11-07 $89.72 $89.72 $89.40 $89.40 $27.61 9,123
2017-11-06 $89.71 $89.76 $89.60 $89.65 $27.69 15,993
2017-11-03 $89.68 $89.75 $89.34 $89.75 $27.72 10,416
2017-11-02 $89.28 $89.40 $89.02 $89.38 $27.60 10,725
2017-11-01 $89.50 $89.53 $89.44 $89.44 $27.62 9,660
2017-10-31 $89.15 $89.26 $89.15 $89.20 $27.55 6,144
2017-10-30 $89.37 $89.43 $88.91 $89.05 $27.50 75,651
2017-10-27 $89.17 $89.59 $89.08 $89.59 $27.67 11,586
2017-10-26 $89.21 $89.38 $89.03 $89.24 $27.56 69,417
2017-10-25 $89.07 $89.07 $88.58 $88.87 $27.45 9,516
2017-10-24 $89.23 $89.50 $89.23 $89.43 $27.62 14,055
2017-10-23 $89.73 $89.73 $89.13 $89.19 $27.55 24,126
2017-10-20 $89.32 $89.50 $89.27 $89.47 $27.63 8,484
2017-10-19 $88.74 $88.74 $88.45 $88.62 $27.37 4,230
2017-10-18 $88.88 $89.13 $88.88 $88.98 $27.48 30,423
2017-10-17 $88.65 $88.86 $88.58 $88.85 $27.44 104,817
2017-10-16 $88.52 $88.52 $88.40 $88.52 $27.34 5,217
2017-10-13 $88.56 $88.56 $88.43 $88.54 $27.34 8,331
2017-10-12 $88.50 $88.52 $88.20 $88.20 $27.24 4,311
2017-10-11 $88.54 $88.65 $88.50 $88.65 $27.38 8,541
2017-10-10 $88.34 $88.46 $88.34 $88.39 $27.30 5,058
2017-10-09 $88.58 $88.58 $88.21 $88.21 $27.24 2,304
2017-10-06 $88.22 $88.22 $88.20 $88.20 $27.24 3,462
2017-10-05 $88.42 $88.46 $88.35 $88.38 $27.29 3,984
2017-10-04 $88.01 $88.01 $87.81 $87.99 $27.17 5,937
2017-10-03 $87.79 $87.98 $87.71 $87.98 $27.17 6,507
2017-10-02 $87.39 $87.63 $87.26 $87.63 $27.06 12,243
2017-09-29 $86.90 $87.07 $86.85 $87.05 $26.88 7,425
2017-09-28 $86.71 $86.85 $86.68 $86.76 $26.79 8,724
2017-09-27 $86.78 $86.79 $86.45 $86.45 $26.70 3,360
2017-09-26 $86.54 $86.54 $86.36 $86.36 $26.67 10,380
2017-09-25 $86.85 $86.85 $86.54 $86.55 $26.61 4,044
2017-09-22 $86.69 $86.81 $86.67 $86.70 $26.66 6,684
2017-09-21 $86.82 $86.87 $86.69 $86.70 $26.66 5,121
2017-09-20 $87.02 $87.02 $86.95 $86.95 $26.74 10,341
2017-09-19 $87.00 $87.00 $86.91 $86.92 $26.73 4,605
2017-09-18 $86.83 $86.87 $86.69 $86.71 $26.66 21,786
2017-09-15 $86.45 $86.56 $86.43 $86.56 $26.62 18,957
2017-09-14 $86.35 $86.48 $86.35 $86.46 $26.58 3,381
2017-09-13 $86.46 $86.51 $86.41 $86.42 $26.57 3,606
2017-09-12 $86.21 $86.44 $86.21 $86.44 $26.58 3,273
2017-09-11 $85.87 $86.09 $85.87 $86.08 $26.47 6,273
2017-09-08 $85.17 $85.20 $85.17 $85.18 $26.19 3,153
2017-09-07 $85.09 $85.09 $85.09 $85.09 $26.16 1,047
2017-09-06 $85.24 $85.41 $85.24 $85.41 $26.26 5,799
2017-09-05 $85.57 $85.57 $84.76 $84.99 $26.13 11,640
2017-09-01 $85.97 $86.00 $85.97 $86.00 $26.44 1,485
2017-08-31 $85.54 $85.75 $85.51 $85.70 $26.35 5,247
2017-08-30 $85.06 $85.11 $85.06 $85.11 $26.17 4,194
2017-08-29 $84.08 $84.80 $84.08 $84.79 $26.07 17,505
2017-08-28 $84.98 $84.98 $84.63 $84.68 $26.04 5,661
2017-08-25 $84.75 $84.94 $84.75 $84.94 $26.12 5,340
2017-08-24 $84.60 $84.60 $84.51 $84.56 $26.00 10,017
2017-08-23 $84.59 $84.84 $84.56 $84.79 $26.07 13,527
2017-08-22 $84.65 $84.97 $84.65 $84.96 $26.12 6,027
2017-08-21 $84.11 $84.16 $83.81 $84.12 $25.86 5,940
2017-08-18 $83.93 $84.45 $83.93 $84.45 $25.97 5,415
2017-08-17 $85.11 $85.16 $84.27 $84.27 $25.91 10,578
2017-08-16 $85.72 $85.72 $85.35 $85.54 $26.30 4,989
2017-08-15 $85.45 $85.50 $85.30 $85.50 $26.29 14,940
2017-08-14 $84.91 $85.39 $84.91 $85.38 $26.25 9,105
2017-08-11 $84.55 $84.69 $84.48 $84.48 $25.98 5,481
2017-08-10 $85.42 $85.42 $84.48 $84.49 $25.98 9,873
2017-08-09 $85.37 $85.44 $85.33 $85.35 $26.24 7,329
2017-08-08 $85.81 $85.97 $85.59 $85.59 $26.32 4,923
2017-08-07 $85.59 $85.75 $85.56 $85.74 $26.36 4,737
2017-08-04 $85.30 $85.30 $85.30 $85.30 $26.23 717
2017-08-03 $85.43 $85.53 $85.30 $85.30 $26.23 15,426
2017-08-02 $85.58 $85.58 $85.38 $85.38 $26.25 1,992
2017-08-01 $85.38 $85.43 $85.31 $85.40 $26.26 7,791
2017-07-31 $85.42 $85.42 $85.13 $85.25 $26.21 7,038
2017-07-28 $84.90 $85.06 $84.84 $85.02 $26.14 10,608
2017-07-27 $85.56 $85.56 $84.80 $84.99 $26.13 5,745
2017-07-26 $85.40 $85.40 $85.27 $85.31 $26.23 1,614
2017-07-25 $85.30 $85.41 $85.26 $85.26 $26.22 11,025
2017-07-24 $85.22 $85.22 $84.96 $85.06 $26.15 9,972
2017-07-21 $84.98 $85.12 $84.90 $85.03 $26.14 5,004
2017-07-20 $85.14 $85.20 $84.97 $85.16 $26.19 3,093
2017-07-19 $84.96 $85.03 $84.89 $85.03 $26.14 15,441
2017-07-18 $84.74 $84.80 $84.51 $84.80 $26.07 17,040
2017-07-17 $84.91 $84.92 $84.80 $84.82 $26.08 11,412
2017-07-14 $84.55 $84.87 $84.42 $84.87 $26.10 15,906
2017-07-13 $84.41 $84.52 $84.27 $84.47 $25.97 23,457
2017-07-12 $84.10 $84.45 $84.10 $84.30 $25.92 18,654
2017-07-11 $83.52 $83.73 $83.52 $83.73 $25.75 12,312
2017-07-10 $83.74 $84.12 $83.73 $83.90 $25.80 6,234
2017-07-07 $83.60 $83.88 $83.60 $83.88 $25.79 1,929
2017-07-06 $83.69 $83.85 $83.62 $83.62 $25.71 13,557
2017-07-05 $83.88 $84.12 $83.88 $84.02 $25.83 25,233
2017-07-03 $84.01 $84.27 $83.93 $83.93 $25.81 6,483
2017-06-30 $83.89 $83.89 $83.33 $83.33 $25.62 31,743
2017-06-29 $84.11 $84.11 $83.13 $83.40 $25.64 21,366
2017-06-28 $83.55 $84.10 $83.55 $84.05 $25.84 7,512
2017-06-27 $83.92 $83.92 $83.25 $83.25 $25.60 6,576
2017-06-26 $84.04 $84.04 $83.81 $83.81 $25.77 6,441
2017-06-23 $84.10 $84.10 $84.10 $84.10 $25.75 741
2017-06-22 $84.00 $84.17 $84.00 $84.12 $25.76 5,442
2017-06-21 $84.20 $84.20 $83.94 $83.94 $25.70 9,234
2017-06-20 $84.40 $84.40 $84.22 $84.22 $25.79 7,215
2017-06-19 $84.53 $84.61 $84.48 $84.60 $25.90 5,430
2017-06-16 $83.69 $83.88 $83.65 $83.88 $25.69 6,645
2017-06-15 $83.80 $84.01 $83.80 $84.01 $25.72 2,433
2017-06-14 $84.24 $84.29 $84.01 $84.24 $25.79 5,670
2017-06-13 $84.11 $84.33 $84.11 $84.23 $25.79 2,715
2017-06-12 $83.78 $83.78 $83.69 $83.69 $25.63 5,010
2017-06-09 $84.35 $84.35 $83.80 $83.80 $25.66 13,044
2017-06-08 $84.10 $84.10 $83.85 $83.99 $25.72 6,348
2017-06-07 $83.95 $83.95 $83.70 $83.84 $25.67 3,624
2017-06-06 $83.59 $83.76 $83.59 $83.69 $25.63 5,319
2017-06-05 $84.16 $84.16 $83.96 $84.09 $25.75 7,032
2017-06-02 $83.77 $84.14 $83.77 $84.03 $25.73 7,428
2017-06-01 $83.12 $83.64 $83.12 $83.50 $25.57 5,124
2017-05-31 $82.91 $82.91 $82.83 $82.90 $25.39 4,416
2017-05-30 $83.11 $83.11 $83.02 $83.02 $25.42 1,581
2017-05-26 $83.39 $83.39 $83.19 $83.22 $25.48 9,651
2017-05-25 $83.29 $83.30 $82.95 $83.10 $25.45 25,878
2017-05-24 $83.01 $83.01 $82.53 $82.72 $25.33 6,579
2017-05-23 $82.64 $82.72 $82.52 $82.52 $25.27 13,218
2017-05-22 $82.27 $82.42 $82.20 $82.42 $25.24 9,927
2017-05-19 $81.56 $82.26 $81.56 $82.26 $25.19 9,480
2017-05-18 $81.17 $81.74 $81.07 $81.47 $24.95 38,667
2017-05-17 $81.79 $81.79 $81.22 $81.24 $24.88 66,051
2017-05-16 $82.96 $82.96 $82.69 $82.79 $25.35 10,818
2017-05-15 $82.80 $82.92 $82.69 $82.70 $25.32 8,571
2017-05-12 $82.47 $82.47 $82.29 $82.34 $25.21 5,565
2017-05-11 $82.88 $82.88 $82.19 $82.49 $25.26 2,970
2017-05-10 $82.44 $82.66 $82.44 $82.66 $25.31 5,199
2017-05-09 $82.99 $82.99 $82.68 $82.68 $25.32 10,827
2017-05-08 $82.66 $82.70 $82.66 $82.70 $25.32 8,253
2017-05-05 $82.59 $82.74 $82.53 $82.74 $25.33 2,664
2017-05-04 $82.73 $82.73 $82.22 $82.34 $25.21 6,237
2017-05-03 $82.10 $82.24 $82.10 $82.14 $25.15 7,359
2017-05-02 $82.32 $82.32 $82.19 $82.28 $25.19 2,889
2017-05-01 $82.30 $82.48 $82.30 $82.30 $25.20 8,703
2017-04-28 $82.23 $82.25 $82.08 $82.23 $25.18 2,490
2017-04-27 $82.56 $82.56 $82.36 $82.53 $25.27 2,136
2017-04-26 $82.49 $82.72 $82.45 $82.69 $25.32 7,044
2017-04-25 $82.05 $82.58 $82.05 $82.55 $25.28 12,990
2017-04-24 $81.77 $81.98 $81.77 $81.96 $25.10 6,687
2017-04-21 $81.16 $81.16 $80.87 $81.01 $24.81 3,198
2017-04-20 $80.76 $81.34 $80.76 $81.25 $24.88 8,415
2017-04-19 $80.96 $80.96 $80.79 $80.92 $24.78 5,568
2017-04-18 $80.40 $80.67 $80.40 $80.67 $24.70 6,165
2017-04-17 $80.10 $80.70 $80.10 $80.70 $24.71 5,460
2017-04-13 $80.87 $80.87 $80.57 $80.57 $24.67 2,409
2017-04-12 $80.59 $80.90 $80.59 $80.75 $24.73 5,901
2017-04-11 $81.09 $81.09 $80.38 $80.81 $24.74 4,008
2017-04-10 $81.01 $81.19 $81.01 $81.13 $24.84 10,440
2017-04-07 $81.29 $81.29 $81.02 $81.15 $24.85 6,186
2017-04-06 $81.00 $81.30 $81.00 $81.30 $24.89 6,432
2017-04-05 $81.82 $81.86 $80.98 $81.08 $24.83 9,540
2017-04-04 $81.39 $81.39 $81.13 $81.14 $24.85 9,270
2017-04-03 $81.60 $81.60 $80.88 $81.25 $24.88 17,406
2017-03-31 $81.63 $81.63 $81.47 $81.47 $24.95 11,586
2017-03-30 $81.29 $81.72 $81.29 $81.59 $24.98 11,670
2017-03-29 $81.34 $81.45 $81.29 $81.38 $24.92 5,601
2017-03-28 $80.35 $81.50 $80.35 $81.48 $24.95 25,893
2017-03-27 $80.44 $80.75 $80.31 $80.67 $24.70 5,181
2017-03-24 $81.71 $81.71 $81.00 $81.32 $24.80 8,310
2017-03-23 $81.16 $81.61 $81.16 $81.61 $24.89 1,488
2017-03-22 $80.98 $81.36 $80.98 $81.36 $24.81 10,779
2017-03-21 $82.35 $82.35 $81.30 $81.39 $24.82 6,573
2017-03-20 $82.49 $82.49 $82.30 $82.36 $25.11 4,158
2017-03-17 $82.70 $82.76 $82.67 $82.76 $25.24 4,599
2017-03-16 $82.83 $82.99 $82.61 $82.76 $25.24 5,433
2017-03-15 $82.50 $82.93 $82.50 $82.93 $25.29 13,689
2017-03-14 $82.28 $82.34 $82.09 $82.28 $25.09 7,860
2017-03-13 $82.50 $82.50 $82.43 $82.45 $25.14 2,952
2017-03-10 $82.39 $82.40 $82.21 $82.40 $25.13 9,297
2017-03-09 $81.93 $82.01 $81.93 $82.01 $25.01 3,810
2017-03-08 $82.23 $82.35 $82.23 $82.30 $25.10 4,941
2017-03-07 $82.30 $82.44 $82.10 $82.10 $25.04 35,661
2017-03-06 $82.51 $82.54 $82.24 $82.45 $25.14 11,127
2017-03-03 $82.37 $82.85 $82.37 $82.74 $25.23 8,478
2017-03-02 $82.96 $82.96 $82.71 $82.78 $25.24 26,100
2017-03-01 $82.93 $83.33 $82.93 $83.06 $25.33 8,832
2017-02-28 $82.07 $82.21 $81.95 $81.95 $24.99 21,669
2017-02-27 $82.14 $82.32 $82.06 $82.20 $25.07 6,384
2017-02-24 $81.56 $82.08 $81.55 $82.06 $25.02 7,062
2017-02-23 $81.93 $82.26 $81.92 $82.02 $25.01 4,218
2017-02-22 $81.86 $81.99 $81.86 $81.99 $25.00 6,336
2017-02-21 $81.76 $81.96 $81.73 $81.96 $24.99 12,786
2017-02-17 $81.23 $81.33 $81.04 $81.33 $24.80 12,489
2017-02-16 $81.31 $81.31 $81.00 $81.20 $24.76 5,409
2017-02-15 $80.72 $81.33 $80.72 $81.31 $24.79 11,514
2017-02-14 $80.42 $80.76 $80.32 $80.75 $24.62 18,114
2017-02-13 $80.31 $80.47 $80.29 $80.36 $24.50 8,682
2017-02-10 $79.80 $79.97 $79.77 $79.86 $24.35 8,961
2017-02-09 $79.48 $79.65 $79.34 $79.62 $24.28 6,918
2017-02-08 $78.80 $79.12 $78.80 $79.12 $24.13 50,556
2017-02-07 $79.27 $79.27 $79.06 $79.09 $24.12 326,604
2017-02-06 $78.87 $79.00 $78.87 $79.00 $24.09 10,326
2017-02-03 $78.98 $79.21 $78.98 $79.19 $24.15 8,760
2017-02-02 $78.33 $78.46 $78.33 $78.36 $23.89 5,145
2017-02-01 $78.37 $78.45 $78.37 $78.45 $23.92 2,931
2017-01-31 $78.26 $78.41 $78.07 $78.16 $23.83 9,324
2017-01-30 $78.12 $78.47 $78.12 $78.47 $23.93 10,869
2017-01-27 $79.04 $79.04 $78.85 $78.85 $24.04 10,632
2017-01-26 $79.33 $79.33 $78.98 $79.07 $24.11 22,935
2017-01-25 $78.88 $79.01 $78.85 $79.01 $24.09 4,401
2017-01-24 $78.00 $78.40 $77.75 $78.37 $23.90 39,639
2017-01-23 $78.13 $78.13 $77.75 $77.89 $23.75 14,982
2017-01-20 $77.98 $78.27 $77.96 $78.02 $23.79 12,354
2017-01-19 $78.03 $78.03 $77.80 $77.87 $23.75 4,530
2017-01-18 $77.97 $78.19 $77.95 $78.19 $23.84 150,513
2017-01-17 $78.20 $78.20 $77.92 $77.96 $23.77 5,265
2017-01-13 $78.42 $78.49 $78.19 $78.35 $23.89 13,344
2017-01-12 $78.32 $78.32 $78.06 $78.22 $23.85 6,483
2017-01-11 $78.21 $78.40 $78.20 $78.37 $23.90 14,793
2017-01-10 $78.29 $78.55 $78.17 $78.24 $23.86 21,024
2017-01-09 $78.19 $78.40 $78.17 $78.17 $23.84 4,152
2017-01-06 $78.31 $78.62 $78.24 $78.50 $23.94 15,090
2017-01-05 $78.22 $78.41 $78.00 $78.24 $23.86 22,599
2017-01-04 $78.31 $78.43 $78.29 $78.41 $23.91 8,313
2017-01-03 $78.06 $78.06 $77.45 $77.59 $23.66 8,286
2016-12-30 $77.70 $77.70 $77.09 $77.26 $23.56 9,876
2016-12-29 $77.50 $77.67 $77.37 $77.37 $23.59 9,441
2016-12-28 $77.86 $78.02 $77.86 $78.02 $23.79 2,337
2016-12-27 $78.01 $78.30 $78.01 $78.30 $23.88 5,715
2016-12-23 $78.18 $78.18 $77.88 $77.91 $23.76 31,794
2016-12-22 $78.48 $78.51 $78.21 $78.44 $23.78 12,669
2016-12-21 $78.84 $78.84 $78.59 $78.61 $23.83 10,782
2016-12-20 $78.96 $78.96 $78.72 $78.85 $23.91 14,514
2016-12-19 $78.49 $78.60 $78.33 $78.47 $23.79 11,709
2016-12-16 $78.73 $78.73 $78.26 $78.43 $23.78 6,987
2016-12-15 $78.36 $78.84 $78.36 $78.62 $23.84 8,673
2016-12-14 $78.50 $78.64 $78.03 $78.14 $23.69 37,137
2016-12-13 $78.84 $78.84 $78.43 $78.75 $23.88 3,864
2016-12-12 $78.17 $78.21 $78.11 $78.21 $23.71 13,782
2016-12-09 $77.98 $78.37 $77.92 $78.29 $23.74 6,078
2016-12-08 $77.70 $78.07 $77.70 $78.00 $23.65 7,878
2016-12-07 $76.62 $77.79 $76.62 $77.79 $23.58 32,280
2016-12-06 $76.44 $76.54 $76.36 $76.54 $23.20 9,390
2016-12-05 $76.03 $76.32 $75.97 $76.26 $23.12 13,776
2016-12-02 $75.75 $75.97 $75.67 $75.69 $22.95 14,553
2016-12-01 $75.86 $76.03 $75.76 $75.80 $22.98 6,354
2016-11-30 $76.37 $76.37 $75.96 $76.02 $23.05 11,463
2016-11-29 $76.00 $76.23 $76.00 $76.04 $23.05 12,306
2016-11-28 $76.08 $76.11 $75.88 $75.88 $23.01 14,508
2016-11-25 $76.24 $76.26 $76.20 $76.26 $23.12 13,173
2016-11-23 $75.71 $75.85 $75.71 $75.85 $23.00 3,042
2016-11-22 $75.85 $75.85 $75.59 $75.71 $22.95 4,350
2016-11-21 $75.03 $75.57 $75.03 $75.55 $22.91 58,641
2016-11-18 $75.40 $75.40 $75.03 $75.17 $22.79 6,393
2016-11-17 $75.00 $75.20 $75.00 $75.20 $22.80 7,512
2016-11-16 $74.65 $74.88 $74.65 $74.88 $22.70 6,879
2016-11-15 $74.56 $74.75 $74.51 $74.75 $22.66 2,520
2016-11-14 $74.46 $74.46 $74.28 $74.28 $22.52 1,839
2016-11-11 $73.97 $74.06 $73.97 $74.02 $22.44 2,682
2016-11-10 $73.44 $74.31 $73.44 $74.22 $22.50 7,917
2016-11-09 $72.38 $73.78 $72.36 $73.78 $22.37 17,385
2016-11-08 $71.80 $72.66 $71.80 $72.66 $22.03 6,921
2016-11-07 $71.76 $72.16 $71.76 $72.04 $21.84 19,923
2016-11-04 $70.53 $71.00 $70.50 $71.00 $21.53 5,208
2016-11-03 $71.02 $71.25 $70.67 $70.81 $21.47 13,170
2016-11-02 $71.03 $71.16 $70.95 $70.95 $21.51 7,614
2016-11-01 $71.67 $71.67 $71.08 $71.42 $21.65 11,499
2016-10-31 $71.97 $72.08 $71.89 $71.97 $21.82 7,605
2016-10-28 $71.90 $72.34 $71.90 $72.30 $21.92 3,231
2016-10-27 $72.25 $72.25 $72.25 $72.25 $21.90 834
2016-10-26 $71.81 $72.25 $71.81 $72.25 $21.90 2,940
2016-10-25 $72.32 $72.32 $72.23 $72.23 $21.90 25,038
2016-10-24 $72.51 $72.58 $72.36 $72.46 $21.97 16,299
2016-10-21 $71.95 $71.98 $71.95 $71.98 $21.82 1,035
2016-10-20 $71.85 $72.15 $71.85 $72.15 $21.87 3,723
2016-10-19 $72.22 $72.23 $72.16 $72.23 $21.90 2,712
2016-10-18 $72.08 $72.15 $72.03 $72.04 $21.84 7,122
2016-10-17 $71.71 $71.71 $71.60 $71.60 $21.71 2,499
2016-10-14 $71.93 $71.98 $71.82 $71.82 $21.77 10,302
2016-10-13 $71.03 $71.81 $71.03 $71.68 $21.73 25,842
2016-10-12 $72.16 $72.16 $71.91 $72.16 $21.88 4,467
2016-10-11 $72.31 $72.31 $71.71 $71.76 $21.76 4,560
2016-10-10 $72.73 $72.79 $72.55 $72.68 $22.04 28,071
2016-10-07 $72.37 $72.44 $72.34 $72.34 $21.93 20,961
2016-10-06 $72.50 $72.50 $72.39 $72.39 $21.95 10,827
2016-10-05 $72.42 $72.70 $72.42 $72.57 $22.00 66,258
2016-10-04 $72.19 $72.20 $72.03 $72.03 $21.84 5,661
2016-10-03 $72.58 $72.58 $72.26 $72.26 $21.91 4,386
2016-09-30 $72.41 $72.86 $72.41 $72.85 $22.09 2,991
2016-09-29 $72.61 $72.70 $72.12 $72.12 $21.87 9,156
2016-09-28 $72.30 $72.30 $72.24 $72.24 $21.90 2,736
2016-09-27 $72.03 $72.44 $72.03 $72.37 $21.94 5,595
2016-09-26 $72.06 $72.06 $71.91 $71.92 $21.80 32,745
2016-09-23 $73.23 $73.23 $73.01 $73.12 $22.04 5,571
2016-09-22 $73.39 $73.47 $73.30 $73.44 $22.14 5,916
2016-09-21 $72.67 $72.87 $72.48 $72.87 $21.97 4,767
2016-09-20 $72.57 $72.57 $72.33 $72.50 $21.85 9,318
2016-09-19 $72.73 $72.73 $72.26 $72.35 $21.81 31,692
2016-09-16 $72.36 $72.36 $72.19 $72.34 $21.81 3,663
2016-09-15 $71.58 $72.70 $71.58 $72.70 $21.91 3,072
2016-09-14 $71.92 $72.27 $71.85 $71.85 $21.66 2,703
2016-09-13 $72.05 $72.05 $71.68 $71.88 $21.67 8,205
2016-09-12 $71.14 $72.85 $71.14 $72.83 $21.95 6,087
2016-09-09 $73.15 $73.15 $71.92 $71.92 $21.68 13,659
2016-09-08 $73.47 $73.54 $73.47 $73.54 $22.17 1,845
2016-09-07 $73.62 $73.72 $73.33 $73.72 $22.22 3,765
2016-09-06 $73.70 $73.70 $73.29 $73.61 $22.19 9,669
2016-09-02 $73.18 $73.44 $73.18 $73.44 $22.14 2,910
2016-09-01 $73.17 $73.17 $72.71 $73.13 $22.04 6,678
2016-08-31 $73.49 $73.49 $72.85 $73.08 $22.03 5,184
2016-08-30 $73.19 $73.36 $73.10 $73.36 $22.11 8,538
2016-08-29 $73.20 $73.34 $73.20 $73.34 $22.11 3,555
2016-08-26 $73.00 $73.00 $72.57 $72.86 $21.96 4,950
2016-08-25 $72.84 $72.93 $72.84 $72.93 $21.98 2,442
2016-08-24 $73.10 $73.10 $72.98 $72.98 $22.00 5,544
2016-08-23 $73.66 $73.66 $73.41 $73.42 $22.13 2,739
2016-08-22 $73.10 $73.19 $73.05 $73.16 $22.05 10,872
2016-08-19 $73.71 $73.71 $73.23 $73.34 $22.11 5,061
2016-08-18 $73.22 $73.35 $73.21 $73.35 $22.11 7,647
2016-08-17 $72.91 $73.16 $72.78 $73.16 $22.05 10,851
2016-08-16 $73.15 $73.27 $73.12 $73.20 $22.07 10,311
2016-08-15 $73.41 $73.41 $73.41 $73.41 $22.13 864
2016-08-12 $73.02 $73.03 $73.02 $73.03 $22.02 5,808
2016-08-11 $72.98 $73.09 $72.98 $73.09 $22.03 2,778
2016-08-10 $73.20 $73.20 $72.67 $72.67 $21.90 3,825
2016-08-09 $73.17 $73.17 $72.95 $72.96 $21.99 6,642
2016-08-08 $73.07 $73.07 $72.91 $72.96 $21.99 15,834
2016-08-05 $72.85 $72.99 $72.83 $72.93 $21.98 8,538
2016-08-04 $72.44 $72.44 $72.17 $72.17 $21.76 9,198
2016-08-03 $72.06 $72.24 $71.98 $72.24 $21.78 2,517
2016-08-02 $72.15 $72.15 $71.72 $71.82 $21.65 13,359
2016-08-01 $72.57 $72.57 $72.33 $72.33 $21.80 3,537
2016-07-29 $72.15 $72.73 $72.15 $72.51 $21.86 11,040
2016-07-28 $72.52 $72.52 $72.52 $72.52 $21.86 393
2016-07-27 $72.65 $72.65 $72.42 $72.52 $21.86 6,336
2016-07-26 $72.50 $72.64 $72.37 $72.50 $21.85 5,952
2016-07-25 $72.32 $72.48 $72.32 $72.45 $21.84 4,401
2016-07-22 $72.21 $72.61 $72.21 $72.61 $21.89 6,597
2016-07-21 $72.53 $72.58 $72.20 $72.20 $21.76 13,857
2016-07-20 $72.65 $72.65 $72.46 $72.55 $21.87 8,511
2016-07-19 $72.17 $72.26 $72.17 $72.26 $21.78 1,425
2016-07-18 $72.40 $72.48 $72.40 $72.48 $21.85 2,832
2016-07-15 $72.34 $72.34 $72.08 $72.12 $21.74 8,583
2016-07-14 $72.32 $72.32 $72.14 $72.31 $21.80 6,801
2016-07-13 $71.70 $71.75 $71.58 $71.74 $21.62 7,626
2016-07-12 $71.47 $71.78 $71.47 $71.73 $21.62 7,254
2016-07-11 $70.78 $71.33 $70.78 $71.33 $21.50 7,047
2016-07-08 $70.03 $70.87 $70.03 $70.87 $21.36 8,556
2016-07-07 $70.08 $70.08 $69.65 $69.76 $21.03 8,571
2016-07-06 $69.34 $69.67 $69.25 $69.67 $21.00 4,932
2016-07-05 $69.76 $69.76 $69.20 $69.23 $20.87 8,775
2016-07-01 $70.26 $70.26 $70.10 $70.13 $21.14 4,584
2016-06-30 $69.62 $69.64 $69.62 $69.64 $20.99 1,164
2016-06-29 $68.62 $68.95 $68.62 $68.95 $20.78 2,745
2016-06-28 $67.36 $67.37 $67.32 $67.37 $20.31 2,556
2016-06-27 $67.16 $67.21 $66.23 $66.67 $20.10 11,037
2016-06-24 $68.26 $69.08 $67.89 $68.26 $20.58 23,589
2016-06-23 $70.17 $70.63 $70.17 $70.63 $21.29 7,887
2016-06-22 $70.07 $70.07 $69.72 $69.72 $21.02 5,268
2016-06-21 $69.86 $69.86 $69.58 $69.80 $21.04 5,061
2016-06-20 $70.24 $70.26 $69.60 $69.60 $20.98 7,728
2016-06-17 $69.83 $69.83 $69.45 $69.64 $20.89 2,286
2016-06-16 $69.02 $69.74 $68.97 $69.63 $20.89 23,082
2016-06-15 $69.86 $69.93 $69.67 $69.69 $20.90 7,965
2016-06-14 $69.88 $69.88 $69.22 $69.34 $20.80 3,981
2016-06-13 $70.02 $70.03 $70.02 $70.03 $21.01 1,119
2016-06-10 $70.44 $70.70 $70.21 $70.31 $21.09 39,654
2016-06-09 $70.95 $71.08 $70.92 $71.08 $21.32 8,295
2016-06-08 $71.15 $71.21 $71.06 $71.17 $21.35 3,342
2016-06-07 $71.24 $71.25 $71.03 $71.03 $21.31 5,517
2016-06-06 $70.75 $71.05 $70.70 $70.84 $21.25 12,789
2016-06-03 $70.56 $70.61 $70.52 $70.54 $21.16 5,949
2016-06-02 $70.61 $70.83 $70.55 $70.81 $21.24 3,150
2016-06-01 $70.29 $70.61 $70.29 $70.61 $21.18 2,919
2016-05-31 $70.79 $70.82 $70.44 $70.55 $21.16 10,299
2016-05-27 $70.42 $70.65 $70.37 $70.65 $21.19 101,697
2016-05-26 $70.17 $70.43 $70.17 $70.36 $21.11 3,561
2016-05-25 $70.25 $70.50 $70.22 $70.50 $21.15 7,539
2016-05-24 $69.67 $70.02 $69.67 $69.92 $20.98 5,556
2016-05-23 $69.07 $69.08 $68.85 $68.91 $20.67 21,024
2016-05-20 $69.12 $69.15 $69.10 $69.13 $20.74 6,576
2016-05-19 $68.74 $68.74 $68.27 $68.43 $20.53 4,836
2016-05-18 $68.75 $69.11 $68.54 $68.77 $20.63 13,353
2016-05-17 $68.86 $69.06 $68.65 $68.65 $20.59 33,819
2016-05-16 $68.57 $69.28 $68.57 $69.24 $20.77 4,992
2016-05-13 $68.95 $68.95 $68.47 $68.56 $20.57 8,340
2016-05-12 $69.07 $69.31 $68.97 $69.17 $20.75 12,849
2016-05-11 $69.63 $69.71 $69.26 $69.26 $20.78 8,415
2016-05-10 $69.78 $69.98 $69.75 $69.97 $20.99 8,643
2016-05-09 $69.05 $69.29 $69.05 $69.29 $20.78 22,191
2016-05-06 $68.85 $69.15 $68.85 $69.08 $20.72 3,327
2016-05-05 $69.09 $69.09 $68.81 $68.84 $20.65 4,872
2016-05-04 $69.05 $69.37 $68.83 $68.90 $20.67 12,624
2016-05-03 $69.64 $69.66 $69.21 $69.50 $20.85 23,361
2016-05-02 $69.85 $70.17 $69.82 $70.08 $21.02 10,320
2016-04-29 $69.30 $69.30 $69.22 $69.22 $20.76 2,721
2016-04-28 $70.93 $71.07 $70.74 $70.74 $21.22 5,073
2016-04-27 $70.92 $71.14 $70.92 $71.14 $21.34 5,028
2016-04-26 $70.97 $71.02 $70.80 $70.90 $21.27 9,885
2016-04-25 $70.63 $70.76 $70.53 $70.76 $21.23 6,342
2016-04-22 $70.76 $70.96 $70.67 $70.91 $21.27 8,928
2016-04-21 $71.28 $71.28 $70.69 $70.79 $21.24 14,067
2016-04-20 $71.18 $71.41 $71.14 $71.41 $21.42 6,231
2016-04-19 $71.10 $71.12 $70.65 $71.01 $21.30 7,908
2016-04-18 $70.11 $70.84 $70.11 $70.74 $21.22 10,674
2016-04-15 $70.45 $70.66 $70.31 $70.38 $21.11 9,996
2016-04-14 $70.47 $70.69 $70.43 $70.48 $21.14 10,281
2016-04-13 $70.05 $70.49 $70.05 $70.40 $21.12 8,145
2016-04-12 $68.93 $69.67 $68.93 $69.67 $20.90 13,827
2016-04-11 $69.33 $69.65 $68.93 $68.93 $20.68 2,802
2016-04-08 $69.46 $69.46 $69.05 $69.16 $20.75 12,831
2016-04-07 $69.25 $69.25 $68.64 $68.75 $20.62 7,038
2016-04-06 $69.16 $69.62 $69.16 $69.46 $20.83 11,499
2016-04-05 $69.28 $69.38 $69.26 $69.36 $20.81 8,187
2016-04-04 $69.98 $70.02 $69.77 $69.77 $20.93 71,994
2016-04-01 $69.65 $70.03 $69.63 $70.03 $21.01 24,057
2016-03-31 $69.84 $69.97 $69.70 $69.70 $20.91 7,140
2016-03-30 $69.74 $70.00 $69.65 $69.95 $20.98 4,083
2016-03-29 $69.04 $69.48 $68.73 $69.48 $20.84 16,482
2016-03-28 $69.15 $69.15 $68.82 $68.95 $20.68 12,033
2016-03-24 $68.54 $68.91 $68.52 $68.74 $20.62 12,462
2016-03-23 $69.46 $69.46 $69.04 $69.04 $20.71 13,704
2016-03-22 $69.38 $69.72 $69.38 $69.72 $20.91 3,714
2016-03-21 $69.62 $69.67 $69.36 $69.48 $20.84 10,236
2016-03-18 $69.90 $69.95 $69.56 $69.95 $20.88 10,308
2016-03-17 $69.10 $69.61 $68.90 $69.61 $20.78 50,250
2016-03-16 $68.71 $69.00 $68.41 $69.00 $20.60 19,599
2016-03-15 $68.16 $68.58 $68.16 $68.58 $20.48 2,397
2016-03-14 $68.84 $68.84 $68.45 $68.73 $20.52 6,096
2016-03-11 $68.23 $68.78 $68.23 $68.73 $20.52 19,818
2016-03-10 $67.70 $67.70 $67.01 $67.58 $20.18 5,775
2016-03-09 $67.59 $67.65 $67.47 $67.61 $20.19 7,809
2016-03-08 $67.77 $67.77 $67.42 $67.62 $20.19 15,906
2016-03-07 $68.00 $68.21 $67.83 $67.88 $20.27 22,011
2016-03-04 $67.85 $68.20 $67.83 $67.96 $20.29 15,873
2016-03-03 $67.52 $67.73 $67.41 $67.73 $20.22 4,629
2016-03-02 $66.89 $67.25 $66.89 $67.25 $20.08 8,550
2016-03-01 $66.44 $67.11 $66.44 $67.08 $20.03 13,167
2016-02-29 $66.14 $66.14 $65.59 $65.63 $19.59 7,257
2016-02-26 $66.32 $66.32 $65.90 $66.19 $19.76 80,190
2016-02-25 $65.45 $65.96 $65.31 $65.96 $19.69 16,326
2016-02-24 $64.06 $65.35 $64.06 $65.34 $19.51 30,867
2016-02-23 $65.48 $65.48 $65.00 $65.00 $19.41 10,533
2016-02-22 $65.54 $66.01 $65.54 $65.83 $19.66 15,879
2016-02-19 $64.64 $64.96 $64.57 $64.94 $19.39 19,251
2016-02-18 $65.17 $65.35 $64.99 $65.07 $19.43 33,753
2016-02-17 $64.97 $65.32 $64.97 $65.15 $19.45 29,586
2016-02-16 $63.85 $64.35 $63.66 $64.30 $19.20 16,191
2016-02-12 $62.58 $63.24 $62.58 $63.04 $18.82 182,670
2016-02-11 $61.44 $62.11 $61.36 $61.73 $18.43 43,671
2016-02-10 $63.04 $63.35 $62.92 $62.94 $18.79 9,816
2016-02-09 $62.02 $63.00 $62.02 $62.69 $18.72 5,823
2016-02-08 $62.36 $62.50 $62.05 $62.49 $18.66 13,464
2016-02-05 $63.75 $63.89 $63.43 $63.43 $18.94 3,879
2016-02-04 $64.15 $64.76 $64.15 $64.61 $19.29 57,108
2016-02-03 $63.01 $64.41 $62.97 $64.28 $19.19 31,332
2016-02-02 $64.46 $64.46 $63.98 $64.04 $19.12 4,623
2016-02-01 $64.67 $65.60 $64.67 $65.50 $19.56 13,932
2016-01-29 $64.05 $65.40 $64.05 $65.40 $19.53 14,265
2016-01-28 $64.06 $64.06 $63.74 $63.76 $19.04 6,228
2016-01-27 $64.16 $64.63 $63.45 $63.45 $18.94 20,103
2016-01-26 $63.49 $64.33 $63.49 $64.14 $19.15 28,263
2016-01-25 $63.91 $63.95 $63.44 $63.44 $18.94 10,167
2016-01-22 $63.80 $64.38 $63.80 $64.30 $19.20 10,128
2016-01-21 $62.94 $63.49 $62.65 $63.41 $18.93 10,566
2016-01-20 $62.59 $62.84 $61.33 $62.81 $18.75 106,005
2016-01-19 $64.05 $64.30 $63.30 $63.60 $18.99 11,979
2016-01-15 $63.12 $63.97 $63.00 $63.68 $19.01 46,872
2016-01-14 $64.50 $65.16 $63.83 $65.15 $19.45 12,642
2016-01-13 $65.95 $66.09 $64.04 $64.51 $19.26 19,044
2016-01-12 $65.76 $65.95 $64.96 $65.95 $19.69 13,395
2016-01-11 $65.13 $65.27 $64.46 $65.27 $19.49 20,196
2016-01-08 $66.22 $66.39 $65.72 $65.72 $19.62 15,207
2016-01-07 $66.31 $66.46 $65.81 $66.06 $19.72 37,704
2016-01-06 $67.23 $67.80 $67.06 $67.32 $20.10 44,961
2016-01-05 $68.37 $68.37 $67.92 $68.23 $20.37 64,287
2016-01-04 $68.37 $68.42 $67.55 $68.42 $20.43 25,293
2015-12-31 $69.66 $69.73 $69.36 $69.36 $20.71 39,618
2015-12-30 $70.25 $70.26 $69.92 $69.96 $20.89 17,649
2015-12-29 $70.10 $70.43 $70.10 $70.32 $21.00 7,161
2015-12-28 $69.70 $69.71 $69.30 $69.70 $20.81 24,273
2015-12-24 $69.98 $70.17 $69.83 $70.17 $20.95 6,024
2015-12-23 $69.37 $70.09 $69.37 $69.98 $20.89 13,275
2015-12-22 $69.06 $69.28 $68.48 $69.19 $20.66 114,051
2015-12-21 $68.67 $68.67 $68.15 $68.53 $20.46 18,114
2015-12-18 $69.55 $69.55 $68.45 $68.45 $20.30 26,880
2015-12-17 $70.26 $70.33 $70.04 $70.04 $20.77 4,326
2015-12-16 $70.32 $71.00 $69.95 $71.00 $21.06 8,211
2015-12-15 $69.59 $70.20 $69.59 $69.92 $20.74 37,026
2015-12-14 $68.70 $68.83 $68.30 $68.55 $20.33 23,904
2015-12-11 $69.16 $69.58 $68.65 $68.65 $20.36 24,099
2015-12-10 $70.25 $70.47 $70.13 $70.14 $20.80 7,443
2015-12-09 $70.39 $70.40 $69.66 $69.66 $20.66 15,993
2015-12-08 $70.21 $70.58 $70.21 $70.42 $20.89 8,994
2015-12-07 $71.35 $71.35 $70.61 $70.82 $21.00 5,151
2015-12-04 $71.06 $71.34 $70.91 $71.34 $21.16 3,090
2015-12-03 $70.28 $70.28 $70.02 $70.22 $20.83 4,317
2015-12-02 $71.51 $71.51 $71.19 $71.38 $21.17 3,504
2015-12-01 $71.62 $71.66 $71.59 $71.59 $21.23 2,895
2015-11-30 $71.39 $71.62 $71.39 $71.62 $21.24 3,264
2015-11-27 $71.65 $71.65 $71.64 $71.64 $21.25 4,020
2015-11-25 $71.50 $71.57 $71.41 $71.46 $21.19 14,544
2015-11-24 $70.96 $71.65 $70.96 $71.50 $21.21 162,456
2015-11-23 $71.52 $71.67 $71.26 $71.26 $21.13 7,524
2015-11-20 $71.56 $71.56 $71.45 $71.48 $21.20 3,501
2015-11-19 $71.18 $71.40 $71.18 $71.27 $21.14 11,769
2015-11-18 $70.76 $71.35 $70.68 $71.18 $21.11 640,227
2015-11-17 $70.44 $70.52 $70.09 $70.16 $20.81 3,534
2015-11-16 $69.56 $70.22 $69.56 $70.14 $20.80 9,924
2015-11-13 $70.00 $70.00 $69.15 $69.20 $20.52 17,112
2015-11-12 $70.59 $70.76 $70.34 $70.42 $20.89 37,752
2015-11-11 $71.41 $71.41 $71.02 $71.02 $21.06 2,805
2015-11-10 $71.27 $71.41 $71.15 $71.28 $21.14 194,766
2015-11-09 $71.79 $71.79 $71.03 $71.06 $21.07 3,240
2015-11-06 $72.02 $72.02 $71.68 $71.68 $21.26 4,104
2015-11-05 $71.95 $71.95 $71.69 $71.78 $21.29 6,120
2015-11-04 $72.37 $72.37 $71.86 $71.91 $21.33 4,596
2015-11-03 $72.23 $72.23 $72.23 $72.23 $21.42 1,419
2015-11-02 $71.21 $71.99 $71.21 $71.95 $21.34 20,523
2015-10-30 $71.22 $71.58 $71.22 $71.43 $21.18 8,415
2015-10-29 $71.31 $71.43 $71.18 $71.18 $21.11 5,076
2015-10-28 $70.60 $71.40 $70.60 $71.40 $21.18 3,543
2015-10-27 $70.44 $70.50 $70.31 $70.33 $20.86 4,497
2015-10-26 $70.89 $70.89 $70.74 $70.74 $20.98 2,004
2015-10-23 $70.79 $71.10 $70.79 $71.10 $21.09 6,093
2015-10-22 $69.55 $70.57 $69.55 $70.39 $20.88 21,840
2015-10-21 $69.52 $69.52 $69.52 $69.52 $20.62 1,170
2015-10-20 $69.66 $69.72 $69.61 $69.61 $20.64 4,623
2015-10-19 $69.42 $69.52 $69.41 $69.52 $20.62 3,924
2015-10-16 $69.47 $69.65 $69.47 $69.65 $20.66 12,060
2015-10-15 $68.63 $69.22 $68.50 $69.22 $20.53 4,458
2015-10-14 $68.39 $68.58 $68.38 $68.39 $20.28 10,077
2015-10-13 $69.13 $69.13 $68.86 $68.86 $20.42 4,539
2015-10-12 $69.13 $69.22 $69.00 $69.17 $20.51 14,019
2015-10-09 $69.25 $69.43 $69.01 $69.19 $20.52 14,301
2015-10-08 $68.40 $69.22 $68.40 $69.22 $20.53 9,978
2015-10-07 $68.63 $68.63 $68.42 $68.42 $20.29 3,459
2015-10-06 $68.16 $68.16 $67.97 $68.02 $20.17 5,631
2015-10-05 $67.41 $68.20 $67.41 $68.10 $20.20 620,721
2015-10-02 $65.09 $66.52 $65.06 $66.52 $19.73 10,788
2015-10-01 $65.72 $65.77 $65.45 $65.70 $19.49 5,292
2015-09-30 $65.14 $65.53 $64.93 $65.47 $19.42 36,549
2015-09-29 $64.38 $64.97 $64.38 $64.53 $19.14 11,226
2015-09-28 $65.61 $65.61 $64.47 $64.47 $19.12 8,334
2015-09-25 $66.67 $66.67 $65.70 $65.89 $19.54 16,050
2015-09-24 $65.38 $65.86 $65.17 $65.86 $19.53 10,056
2015-09-23 $66.25 $66.38 $66.04 $66.04 $19.59 35,361
2015-09-22 $65.95 $66.45 $65.95 $66.38 $19.69 5,565
2015-09-21 $67.21 $67.21 $66.79 $67.08 $19.89 9,438
2015-09-18 $67.61 $67.61 $67.50 $67.50 $19.91 10,833
2015-09-17 $68.45 $69.06 $67.73 $68.34 $20.16 17,661
2015-09-16 $67.96 $68.58 $67.96 $68.58 $20.23 13,440
2015-09-15 $67.28 $67.97 $67.28 $67.97 $20.05 8,349
2015-09-14 $67.56 $67.56 $66.99 $67.16 $19.81 15,204
2015-09-11 $67.14 $67.14 $67.03 $67.03 $19.77 1,458
2015-09-10 $66.70 $67.17 $66.53 $67.06 $19.78 9,906
2015-09-09 $68.29 $68.29 $66.68 $66.68 $19.67 12,873
2015-09-08 $67.50 $67.79 $67.03 $67.79 $20.00 30,501
2015-09-04 $66.41 $66.41 $65.73 $65.93 $19.45 8,268
2015-09-03 $67.05 $67.81 $67.04 $67.08 $19.79 6,978
2015-09-02 $66.16 $66.49 $66.01 $66.49 $19.61 65,409
2015-09-01 $66.66 $66.66 $65.51 $65.55 $19.34 17,883
2015-08-31 $68.02 $68.19 $67.76 $67.76 $19.99 5,763
2015-08-28 $68.14 $68.38 $67.95 $67.96 $20.05 9,036
2015-08-27 $67.52 $68.14 $66.99 $67.84 $20.01 14,034
2015-08-26 $65.84 $66.62 $64.65 $66.45 $19.60 74,649
2015-08-25 $67.44 $67.44 $64.75 $64.75 $19.10 20,940
2015-08-24 $67.32 $67.32 $44.78 $65.60 $19.35 57,615
2015-08-21 $69.30 $69.30 $67.84 $67.88 $20.02 69,621
2015-08-20 $70.42 $70.42 $70.00 $70.00 $20.65 6,207
2015-08-19 $71.85 $71.85 $71.42 $71.50 $21.09 1,950
2015-08-18 $71.94 $72.12 $71.87 $71.97 $21.23 5,562
2015-08-17 $72.05 $72.12 $71.91 $72.12 $21.27 4,728
2015-08-14 $71.34 $71.87 $71.34 $71.80 $21.18 11,019
2015-08-13 $71.86 $71.87 $71.86 $71.87 $21.20 1,611
2015-08-12 $70.73 $71.56 $70.72 $71.56 $21.11 17,961
2015-08-11 $71.63 $71.73 $71.33 $71.37 $21.05 6,786
2015-08-10 $71.97 $72.37 $71.97 $72.27 $21.32 6,855
2015-08-07 $71.23 $71.40 $71.14 $71.40 $21.06 6,792
2015-08-06 $71.98 $71.98 $71.34 $71.34 $21.04 12,318
2015-08-05 $72.24 $72.30 $71.91 $72.05 $21.25 8,985
2015-08-04 $71.93 $71.97 $71.73 $71.75 $21.16 13,158
2015-08-03 $71.99 $71.99 $71.87 $71.87 $21.20 3,918
2015-07-31 $72.50 $72.52 $72.25 $72.25 $21.31 5,436
2015-07-30 $71.71 $72.54 $71.71 $72.50 $21.39 5,934
2015-07-29 $72.06 $72.44 $72.06 $72.44 $21.37 10,275
2015-07-28 $71.47 $71.89 $71.47 $71.88 $21.20 2,733
2015-07-27 $71.00 $71.18 $70.92 $70.92 $20.92 6,762
2015-07-24 $71.83 $71.83 $71.36 $71.36 $21.05 8,067
2015-07-23 $72.52 $72.52 $72.37 $72.45 $21.37 7,623
2015-07-22 $72.74 $72.78 $72.61 $72.62 $21.42 14,220
2015-07-21 $73.01 $73.01 $72.85 $72.86 $21.49 5,688
2015-07-20 $73.19 $73.38 $73.18 $73.26 $21.61 17,082
2015-07-17 $73.07 $73.16 $73.07 $73.08 $21.56 7,131
2015-07-16 $72.97 $73.19 $72.97 $73.18 $21.59 8,862
2015-07-15 $72.79 $72.96 $72.62 $72.63 $21.42 11,139
2015-07-14 $72.65 $72.85 $72.65 $72.85 $21.49 10,086
2015-07-13 $72.32 $72.49 $72.25 $72.49 $21.38 80,202
2015-07-10 $71.40 $71.74 $71.40 $71.74 $21.16 4,989
2015-07-09 $71.36 $71.36 $70.81 $70.81 $20.89 5,139
2015-07-08 $71.15 $71.15 $70.69 $70.77 $20.88 6,066
2015-07-07 $70.86 $71.95 $70.66 $71.86 $21.20 29,124
2015-07-06 $71.10 $71.70 $71.04 $71.39 $21.06 8,772
2015-07-02 $71.81 $71.83 $71.63 $71.83 $21.19 9,375
2015-07-01 $71.85 $71.85 $71.65 $71.75 $21.17 3,609
2015-06-30 $71.68 $71.69 $71.16 $71.36 $21.05 7,068
2015-06-29 $71.98 $72.17 $71.34 $71.34 $21.04 9,813
2015-06-26 $72.70 $72.82 $72.64 $72.76 $21.46 7,431
2015-06-25 $73.32 $73.32 $72.54 $72.54 $21.40 9,903
2015-06-24 $73.15 $73.25 $72.95 $72.95 $21.52 6,102
2015-06-23 $73.64 $73.64 $73.34 $73.42 $21.66 22,572
2015-06-22 $73.20 $73.58 $73.20 $73.28 $21.62 15,837
2015-06-19 $73.35 $73.55 $73.23 $73.26 $21.51 16,584
2015-06-18 $73.64 $73.64 $73.62 $73.62 $21.62 4,470
2015-06-17 $73.00 $73.10 $72.69 $73.09 $21.46 8,412
2015-06-16 $72.54 $72.85 $72.54 $72.85 $21.39 4,677
2015-06-15 $72.11 $72.54 $72.11 $72.42 $21.26 8,415
2015-06-12 $73.17 $73.17 $72.75 $72.84 $21.39 13,965
2015-06-11 $73.46 $73.46 $73.36 $73.39 $21.55 3,048
2015-06-10 $72.53 $73.21 $72.53 $73.13 $21.47 4,692
2015-06-09 $72.18 $72.40 $71.88 $72.23 $21.21 14,817
2015-06-08 $72.46 $72.46 $72.22 $72.31 $21.23 5,766
2015-06-05 $72.50 $72.90 $72.50 $72.66 $21.33 3,669
2015-06-04 $73.28 $73.28 $72.65 $72.65 $21.33 7,623
2015-06-03 $73.27 $73.57 $73.27 $73.45 $21.57 15,855
2015-06-02 $73.02 $73.24 $73.02 $73.24 $21.50 2,838
2015-06-01 $73.46 $73.46 $73.02 $73.32 $21.53 22,902
2015-05-29 $73.05 $73.31 $73.05 $73.22 $21.50 12,282
2015-05-28 $73.40 $73.50 $73.28 $73.50 $21.58 10,800
2015-05-27 $73.32 $73.55 $73.31 $73.55 $21.59 2,280
2015-05-26 $73.74 $73.74 $72.72 $72.93 $21.41 5,325
2015-05-22 $73.91 $73.91 $73.73 $73.73 $21.65 2,013
2015-05-21 $73.82 $74.03 $73.82 $73.93 $21.71 5,949
2015-05-20 $73.73 $73.80 $73.63 $73.80 $21.67 2,787
2015-05-19 $73.81 $73.92 $73.71 $73.79 $21.67 11,823
2015-05-18 $73.63 $73.94 $73.63 $73.92 $21.71 11,412
2015-05-15 $73.81 $73.81 $73.48 $73.61 $21.61 3,840
2015-05-14 $73.43 $73.61 $73.26 $73.55 $21.60 159,156
2015-05-13 $72.91 $72.94 $72.82 $72.88 $21.40 3,045
2015-05-12 $72.57 $72.95 $72.57 $72.95 $21.42 4,527
2015-05-11 $73.29 $73.41 $73.10 $73.10 $21.46 3,921
2015-05-08 $73.09 $73.40 $73.09 $73.30 $21.52 3,126
2015-05-07 $72.15 $72.56 $72.15 $72.44 $21.27 4,992
2015-05-06 $72.84 $72.84 $71.84 $71.91 $21.11 12,366
2015-05-05 $73.46 $73.46 $72.53 $72.56 $21.31 71,151
2015-05-04 $73.34 $73.40 $73.30 $73.30 $21.52 7,635
2015-05-01 $72.62 $73.14 $72.62 $73.13 $21.47 18,669
2015-04-30 $73.06 $73.06 $72.14 $72.21 $21.20 23,892
2015-04-29 $73.19 $73.26 $72.88 $73.26 $21.51 5,106
2015-04-28 $72.68 $73.32 $72.60 $73.32 $21.53 7,161
2015-04-27 $73.33 $73.59 $73.06 $73.06 $21.45 4,437
2015-04-24 $73.12 $73.24 $73.12 $73.24 $21.50 2,934
2015-04-23 $73.07 $73.34 $73.07 $73.25 $21.51 9,681
2015-04-22 $72.80 $72.90 $72.47 $72.90 $21.41 5,157
2015-04-21 $72.74 $72.81 $72.50 $72.51 $21.29 8,667
2015-04-20 $72.80 $72.93 $72.74 $72.83 $21.38 16,269
2015-04-17 $72.19 $72.19 $71.73 $72.03 $21.15 14,514
2015-04-16 $72.89 $73.12 $72.68 $72.89 $21.40 30,972
2015-04-15 $72.69 $73.10 $72.69 $73.06 $21.45 16,521
2015-04-14 $72.48 $72.64 $72.10 $72.62 $21.32 11,292
2015-04-13 $72.64 $72.88 $72.52 $72.52 $21.29 8,055
2015-04-10 $72.27 $72.68 $72.27 $72.54 $21.30 41,964
2015-04-09 $72.05 $72.06 $71.89 $72.06 $21.16 3,615
2015-04-08 $72.14 $72.14 $71.78 $71.86 $21.10 8,580
2015-04-07 $72.14 $72.18 $71.83 $71.83 $21.09 19,815
2015-04-06 $71.31 $72.15 $71.29 $71.90 $21.11 19,965
2015-04-02 $71.13 $71.61 $71.13 $71.41 $20.97 28,293
2015-04-01 $71.57 $71.57 $70.89 $71.11 $20.88 8,385
2015-03-31 $71.90 $71.90 $71.58 $71.58 $21.02 11,583
2015-03-30 $71.76 $72.10 $71.76 $72.10 $21.17 7,944
2015-03-27 $71.18 $71.18 $70.98 $71.04 $20.86 4,491
2015-03-26 $70.85 $71.25 $70.80 $70.95 $20.83 6,945
2015-03-25 $72.03 $72.17 $71.23 $71.23 $20.91 5,589
2015-03-24 $72.30 $72.67 $72.13 $72.13 $21.18 12,759
2015-03-23 $72.66 $73.01 $72.55 $72.55 $21.30 15,231
2015-03-20 $72.84 $73.19 $72.84 $73.15 $21.38 7,593
2015-03-19 $72.56 $72.64 $72.50 $72.51 $21.19 7,497
2015-03-18 $71.75 $72.90 $71.61 $72.90 $21.31 10,302
2015-03-17 $71.75 $72.07 $71.67 $72.01 $21.05 29,799
2015-03-16 $71.54 $72.10 $71.54 $72.10 $21.07 11,511
2015-03-13 $71.54 $71.54 $70.86 $71.25 $20.83 8,526
2015-03-12 $71.29 $71.80 $71.29 $71.80 $20.99 41,730
2015-03-11 $70.98 $71.16 $70.78 $70.85 $20.71 27,732
2015-03-10 $71.51 $71.61 $71.02 $71.06 $20.77 17,817
2015-03-09 $72.04 $72.35 $72.04 $72.35 $21.15 6,471
2015-03-06 $72.72 $72.72 $71.91 $71.91 $21.02 10,374
2015-03-05 $73.02 $73.02 $72.63 $72.93 $21.32 9,951
2015-03-04 $72.63 $72.96 $72.63 $72.96 $21.33 12,309
2015-03-03 $73.06 $73.27 $73.00 $73.20 $21.39 22,569
2015-03-02 $73.18 $73.52 $73.15 $73.52 $21.49 2,640
2015-02-27 $73.27 $73.39 $73.13 $73.13 $21.37 8,742
2015-02-26 $73.59 $73.59 $73.17 $73.28 $21.42 15,153
2015-02-25 $73.53 $73.74 $73.48 $73.74 $21.55 4,917
2015-02-24 $73.49 $73.63 $73.27 $73.60 $21.51 7,707
2015-02-23 $73.15 $73.27 $73.15 $73.20 $21.40 8,292
2015-02-20 $72.94 $73.43 $72.67 $73.43 $21.46 77,253
2015-02-19 $72.79 $73.08 $72.79 $73.02 $21.34 13,731
2015-02-18 $73.17 $73.17 $72.97 $73.12 $21.37 4,503
2015-02-17 $73.06 $73.20 $72.77 $73.20 $21.40 22,137
2015-02-13 $72.75 $72.96 $72.60 $72.96 $21.32 22,116
2015-02-12 $72.19 $72.75 $72.19 $72.75 $21.26 10,287
2015-02-11 $72.00 $72.09 $71.70 $72.05 $21.06 63,156
2015-02-10 $71.65 $72.00 $71.33 $71.95 $21.03 11,130
2015-02-09 $71.40 $71.46 $71.22 $71.26 $20.83 11,529
2015-02-06 $71.93 $72.07 $71.31 $71.42 $20.87 75,777
2015-02-05 $71.02 $71.62 $71.02 $71.61 $20.93 14,604
2015-02-04 $70.92 $71.17 $70.86 $70.86 $20.71 110,253
2015-02-03 $70.39 $71.22 $70.39 $71.22 $20.82 74,820
2015-02-02 $69.30 $69.59 $68.80 $69.28 $20.25 19,581
2015-01-30 $69.52 $70.14 $69.12 $69.23 $20.23 66,942
2015-01-29 $69.35 $70.22 $68.91 $70.15 $20.50 48,954
2015-01-28 $70.50 $70.78 $69.42 $69.42 $20.29 43,122
2015-01-27 $70.31 $70.80 $70.26 $70.50 $20.61 11,175
2015-01-26 $71.27 $71.39 $71.08 $71.31 $20.84 12,774
2015-01-23 $71.52 $71.54 $71.11 $71.11 $20.78 186,759
2015-01-22 $70.69 $71.64 $70.69 $71.58 $20.92 8,568
2015-01-21 $69.83 $70.60 $69.83 $70.40 $20.58 13,164
2015-01-20 $70.00 $70.00 $69.66 $69.87 $20.42 5,028
2015-01-16 $69.13 $69.90 $69.13 $69.90 $20.43 9,951
2015-01-15 $69.48 $69.48 $69.16 $69.18 $20.22 6,420
2015-01-14 $69.70 $69.78 $69.18 $69.78 $20.40 10,296
2015-01-13 $70.86 $71.42 $69.83 $70.22 $20.52 15,888
2015-01-12 $71.30 $71.72 $70.28 $70.55 $20.62 14,193
2015-01-09 $72.06 $72.06 $71.01 $71.36 $20.86 25,962
2015-01-08 $71.43 $71.83 $71.43 $71.83 $20.99 24,222
2015-01-07 $70.62 $70.64 $70.06 $70.54 $20.62 27,390
2015-01-06 $70.56 $70.56 $69.53 $69.92 $20.44 29,478
2015-01-05 $71.00 $71.00 $70.43 $70.43 $20.59 16,557
2015-01-02 $72.39 $72.39 $71.67 $71.83 $20.99 7,275
2014-12-31 $72.80 $72.83 $71.97 $71.98 $21.04 9,570
2014-12-30 $72.99 $72.99 $72.62 $72.80 $21.28 43,686
2014-12-29 $73.02 $73.10 $72.96 $73.09 $21.36 16,710
2014-12-26 $72.99 $73.06 $72.96 $72.96 $21.33 10,452
2014-12-24 $72.84 $72.91 $72.76 $72.85 $21.29 14,343
2014-12-23 $72.67 $72.90 $72.67 $72.84 $21.29 313,758
2014-12-22 $71.67 $72.49 $71.67 $72.40 $21.16 15,081
2014-12-19 $72.08 $72.48 $71.93 $72.27 $21.12 54,816
2014-12-18 $71.73 $72.16 $71.27 $72.11 $20.98 240,579
2014-12-17 $69.80 $70.44 $69.43 $70.43 $20.49 61,254
2014-12-16 $69.27 $70.15 $68.74 $69.29 $20.16 27,189
2014-12-15 $70.63 $70.63 $69.54 $69.68 $20.28 33,102
2014-12-12 $70.87 $70.99 $70.28 $70.28 $20.45 60,822
2014-12-11 $71.30 $71.92 $71.08 $71.10 $20.69 34,698
2014-12-10 $71.84 $71.94 $70.91 $70.99 $20.66 83,646
2014-12-09 $71.32 $72.14 $71.27 $72.13 $20.99 15,432
2014-12-08 $72.66 $72.66 $71.97 $72.21 $21.01 15,036
2014-12-05 $72.74 $72.86 $72.61 $72.61 $21.13 45,189
2014-12-04 $72.54 $72.67 $72.30 $72.55 $21.11 11,904
2014-12-03 $72.40 $72.78 $72.40 $72.73 $21.16 43,632
2014-12-02 $72.22 $72.43 $72.19 $72.38 $21.06 20,124
2014-12-01 $72.01 $72.06 $71.84 $71.95 $20.94 11,802
2014-11-28 $72.69 $72.69 $72.36 $72.36 $21.05 6,822
2014-11-26 $72.40 $72.42 $72.35 $72.42 $21.07 4,173
2014-11-25 $72.42 $72.48 $72.32 $72.34 $21.05 24,480
2014-11-24 $72.62 $72.62 $72.26 $72.39 $21.07 22,326

WisdomTree U.S. LargeCap Fund (EPS) News Headlines

Recent WisdomTree U.S. LargeCap Fund (EPS) News
Time Published Title News Site