WisdomTree U.S. MidCap Fund (EZM) Exchange: NYSE ARCA

Data as of April 19, 2024

$56.94 ($0.37) 0.65%

WisdomTree U.S. MidCap Fund - Daily Information
Click for more stock information on WisdomTree U.S. MidCap Fund.
Daily Information Data
Date April 19, 2024
Open $56.93
Previous Close $56.94
High $57.03
Low $56.61
Adjusted Open $56.93
Previous Adjusted Close $56.94
Adjusted High $57.03
Adjusted Low $56.61

About WisdomTree U.S. MidCap Fund (EZM)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of earnings-generating companies within the mid-capitalization segment of the U.S. stock market. The Index is comprised of the companies in the top 75% of the market capitalization of the WisdomTree U.S. Total Market Index, which defines the earnings-generating universe of companies in the U.S. stock market, after the 500 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $673 million to $46.2 billion, with an average market capitalization of $3.9 billion. 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 meet the following criteria as of the annual Index screening date: (i) market capitalization of at least $100 million; (ii) average daily dollar trading volume of at least $200,000 for each of the preceding six months; and (iii) a price to earnings ratio of at least 2. The Index is earnings-weighted annually to reflect the proportionate share of the aggregate earnings each component company has generated. Companies with greater earnings generally have larger weights in the Index. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the financial, consumer discretionary and industrial 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. MidCap Fund (EZM)

Date Open High Low Close Adj.Close Volume
2024-04-19 $56.93 $57.03 $56.61 $56.94 $56.94 18,207
2024-04-18 $56.75 $57.18 $56.52 $56.57 $56.57 11,522
2024-04-17 $57.44 $57.44 $56.60 $56.60 $56.60 20,691
2024-04-16 $57.14 $57.27 $56.64 $57.01 $57.01 26,418
2024-04-15 $58.29 $58.58 $57.15 $57.28 $57.28 14,622
2024-04-12 $58.43 $58.65 $57.70 $57.84 $57.84 9,386
2024-04-11 $58.89 $58.89 $58.32 $58.76 $58.76 22,766
2024-04-10 $58.88 $59.08 $58.43 $58.67 $58.67 24,807
2024-04-09 $60.05 $60.15 $59.55 $60.00 $60.00 26,423
2024-04-08 $59.86 $60.04 $59.69 $59.84 $59.84 8,319
2024-04-05 $59.17 $59.66 $59.17 $59.53 $59.53 22,511
2024-04-04 $60.31 $60.33 $59.08 $59.24 $59.24 20,757
2024-04-03 $59.50 $59.97 $59.50 $59.85 $59.85 47,334
2024-04-02 $60.01 $60.01 $59.35 $59.59 $59.59 24,039
2024-04-01 $61.23 $61.23 $60.46 $60.60 $60.60 35,198
2024-03-28 $60.72 $61.23 $60.72 $61.02 $61.02 41,063
2024-03-27 $59.88 $60.70 $59.88 $60.70 $60.70 14,365
2024-03-26 $59.74 $59.74 $59.41 $59.48 $59.48 55,817
2024-03-25 $59.51 $59.85 $59.48 $59.59 $59.59 37,016
2024-03-22 $60.01 $60.07 $59.39 $59.39 $59.39 41,931
2024-03-21 $60.00 $60.32 $60.00 $60.29 $60.11 10,656
2024-03-20 $58.65 $59.73 $58.65 $59.60 $59.42 13,586
2024-03-19 $58.06 $58.76 $58.06 $58.73 $58.56 40,652
2024-03-18 $58.47 $58.48 $58.08 $58.27 $58.10 12,095
2024-03-15 $58.05 $58.46 $58.05 $58.30 $58.13 65,639
2024-03-14 $58.91 $58.91 $57.85 $58.21 $58.04 32,848
2024-03-13 $58.66 $59.13 $58.66 $58.90 $58.73 19,366
2024-03-12 $58.58 $58.89 $58.44 $58.77 $58.60 28,327
2024-03-11 $58.66 $58.68 $58.36 $58.67 $58.50 25,791
2024-03-08 $59.18 $59.52 $58.72 $58.84 $58.67 24,377
2024-03-07 $58.77 $59.08 $58.77 $58.96 $58.79 11,375
2024-03-06 $58.30 $58.56 $58.15 $58.45 $58.28 9,892
2024-03-05 $57.94 $58.54 $57.94 $58.19 $58.02 28,031
2024-03-04 $58.55 $58.88 $58.20 $58.20 $58.03 23,445
2024-03-01 $58.17 $58.37 $57.87 $58.33 $58.16 24,382
2024-02-29 $58.12 $58.12 $57.83 $58.09 $57.92 6,860
2024-02-28 $57.63 $57.95 $57.54 $57.62 $57.45 10,206
2024-02-27 $57.84 $58.00 $57.76 $57.88 $57.71 16,573
2024-02-26 $57.59 $57.83 $57.38 $57.52 $57.35 15,592
2024-02-23 $57.27 $57.78 $57.27 $57.55 $57.55 25,338
2024-02-22 $57.07 $57.41 $56.98 $57.30 $57.30 29,367
2024-02-21 $56.55 $56.94 $56.49 $56.82 $56.82 684,620
2024-02-20 $56.87 $56.92 $56.60 $56.78 $56.78 30,688
2024-02-16 $57.32 $57.76 $57.17 $57.21 $57.21 35,517
2024-02-15 $57.00 $57.87 $57.00 $57.84 $57.84 17,996
2024-02-14 $56.49 $56.78 $56.08 $56.70 $56.70 15,936
2024-02-13 $56.29 $56.44 $55.69 $55.89 $55.89 18,086
2024-02-12 $57.01 $57.89 $57.01 $57.67 $57.67 14,421
2024-02-09 $56.45 $56.99 $56.32 $56.94 $56.94 16,658
2024-02-08 $55.93 $56.56 $55.80 $56.49 $56.49 130,616
2024-02-07 $55.99 $56.11 $55.48 $55.90 $55.90 22,300
2024-02-06 $55.68 $56.02 $55.67 $55.82 $55.82 34,539
2024-02-05 $55.93 $55.93 $55.29 $55.61 $55.61 36,241
2024-02-02 $56.02 $56.61 $55.68 $56.36 $56.36 18,326
2024-02-01 $56.40 $56.54 $55.61 $56.46 $56.46 26,222
2024-01-31 $57.10 $57.33 $56.02 $56.02 $56.02 54,931
2024-01-30 $57.34 $57.65 $57.30 $57.51 $57.51 89,282
2024-01-29 $57.05 $57.61 $56.88 $57.55 $57.55 49,866
2024-01-26 $57.04 $57.26 $56.84 $57.01 $57.01 16,402
2024-01-25 $56.97 $57.08 $56.46 $56.91 $56.91 270,741
2024-01-24 $57.17 $57.19 $56.36 $56.36 $56.36 40,216
2024-01-23 $57.18 $57.23 $56.54 $56.72 $56.72 48,989
2024-01-22 $56.50 $56.98 $56.50 $56.97 $56.97 16,243
2024-01-19 $55.83 $56.22 $55.33 $56.19 $56.19 94,205
2024-01-18 $55.47 $55.71 $55.03 $55.65 $55.65 25,548
2024-01-17 $54.84 $55.27 $54.76 $55.25 $55.25 29,070
2024-01-16 $55.61 $55.71 $55.32 $55.52 $55.52 18,821
2024-01-12 $56.67 $56.67 $55.90 $56.10 $56.10 28,536
2024-01-11 $56.37 $56.37 $55.68 $56.27 $56.27 26,131
2024-01-10 $56.39 $56.51 $56.19 $56.49 $56.49 18,899
2024-01-09 $56.39 $56.57 $56.05 $56.38 $56.38 16,773
2024-01-08 $55.98 $56.84 $55.95 $56.74 $56.74 22,024
2024-01-05 $55.57 $56.40 $55.57 $56.01 $56.01 66,068
2024-01-04 $55.78 $56.13 $55.71 $55.76 $55.76 20,177
2024-01-03 $56.57 $56.57 $55.76 $55.83 $55.83 23,056
2024-01-02 $56.95 $57.53 $56.84 $57.12 $57.12 35,796
2023-12-29 $57.69 $57.79 $57.29 $57.39 $57.39 73,320
2023-12-28 $57.81 $58.02 $57.72 $57.90 $57.90 86,001
2023-12-27 $58.06 $58.14 $57.75 $57.85 $57.85 28,838
2023-12-26 $57.59 $58.11 $57.59 $57.98 $57.98 12,221
2023-12-22 $57.48 $57.74 $57.23 $57.42 $57.42 45,645
2023-12-21 $57.27 $57.53 $56.93 $57.50 $57.28 18,456
2023-12-20 $57.44 $57.91 $56.65 $56.65 $56.43 27,690
2023-12-19 $56.95 $57.63 $56.95 $57.63 $57.41 253,285
2023-12-18 $57.00 $57.03 $56.60 $56.71 $56.48 16,019
2023-12-15 $57.28 $57.31 $56.47 $56.77 $56.55 17,594
2023-12-14 $56.24 $57.33 $56.24 $57.26 $57.04 26,250
2023-12-13 $53.93 $55.63 $53.68 $55.53 $55.31 19,795
2023-12-12 $54.02 $54.11 $53.79 $53.91 $53.70 21,372
2023-12-11 $53.78 $54.22 $53.78 $54.11 $53.90 12,009
2023-12-08 $53.52 $54.08 $53.52 $53.82 $53.61 22,289
2023-12-07 $53.16 $53.50 $53.16 $53.50 $53.29 24,950
2023-12-06 $53.53 $54.20 $53.09 $53.10 $52.89 19,561
2023-12-05 $53.73 $53.73 $53.17 $53.21 $53.00 15,846
2023-12-04 $53.42 $54.57 $53.42 $54.04 $53.83 28,948
2023-12-01 $52.10 $53.74 $52.10 $53.74 $53.74 13,936
2023-11-30 $52.12 $52.36 $51.91 $52.22 $52.22 16,268
2023-11-29 $52.08 $52.53 $51.99 $52.02 $52.02 36,636
2023-11-28 $51.77 $52.01 $51.54 $51.70 $51.70 20,591
2023-11-27 $51.59 $51.99 $51.59 $51.86 $51.86 14,261
2023-11-24 $51.74 $52.11 $51.74 $52.01 $52.01 6,766
2023-11-22 $51.74 $51.97 $51.65 $51.76 $51.76 19,108
2023-11-21 $51.49 $51.72 $51.46 $51.52 $51.52 13,739
2023-11-20 $51.80 $52.04 $51.56 $51.90 $51.90 31,177
2023-11-17 $51.40 $51.75 $51.40 $51.72 $51.72 13,127
2023-11-16 $51.60 $51.77 $50.94 $51.08 $51.08 19,229
2023-11-15 $51.50 $52.41 $51.50 $51.84 $51.84 19,931
2023-11-14 $50.14 $51.65 $50.14 $51.49 $51.49 29,837
2023-11-13 $49.13 $49.41 $49.06 $49.25 $49.25 26,261
2023-11-10 $49.00 $49.38 $48.66 $49.29 $49.29 38,503
2023-11-09 $49.59 $49.59 $48.63 $48.66 $48.66 22,570
2023-11-08 $49.60 $49.69 $49.16 $49.26 $49.26 12,917
2023-11-07 $49.68 $49.74 $49.40 $49.55 $49.55 102,427
2023-11-06 $50.46 $50.46 $49.65 $49.88 $49.88 16,479
2023-11-03 $49.87 $50.68 $49.87 $50.39 $50.39 14,684
2023-11-02 $48.46 $49.25 $48.46 $49.22 $49.22 56,520
2023-11-01 $47.65 $48.06 $47.30 $48.00 $48.00 89,414
2023-10-31 $47.38 $47.77 $47.32 $47.64 $47.64 23,370
2023-10-30 $47.38 $47.48 $46.92 $47.28 $47.28 18,055
2023-10-27 $47.57 $47.57 $46.88 $47.01 $47.01 14,644
2023-10-26 $47.30 $47.85 $47.29 $47.49 $47.49 31,216
2023-10-25 $47.73 $47.73 $47.20 $47.34 $47.34 28,523
2023-10-24 $48.14 $48.30 $47.87 $48.02 $48.02 23,131
2023-10-23 $47.88 $48.29 $47.74 $47.81 $47.81 33,693
2023-10-20 $48.70 $48.78 $48.20 $48.28 $48.28 18,920
2023-10-19 $49.34 $49.71 $48.56 $48.76 $48.76 16,542
2023-10-18 $50.09 $50.09 $49.40 $49.45 $49.45 21,499
2023-10-17 $49.53 $50.79 $49.53 $50.57 $50.57 246,852
2023-10-16 $49.54 $50.00 $49.54 $49.89 $49.89 25,821
2023-10-13 $49.65 $49.70 $49.08 $49.17 $49.17 18,163
2023-10-12 $50.56 $50.56 $49.19 $49.47 $49.47 16,370
2023-10-11 $50.37 $50.75 $50.18 $50.47 $50.47 18,325
2023-10-10 $50.07 $50.75 $50.07 $50.46 $50.46 25,140
2023-10-09 $49.08 $49.96 $49.08 $49.90 $49.90 15,670
2023-10-06 $48.74 $49.77 $48.53 $49.41 $49.41 37,758
2023-10-05 $48.98 $49.10 $48.74 $48.98 $48.98 27,379
2023-10-04 $49.09 $49.24 $48.59 $49.17 $49.17 23,524
2023-10-03 $49.67 $49.67 $48.75 $49.08 $49.08 19,318
2023-10-02 $50.57 $50.70 $49.78 $49.96 $49.96 14,198
2023-09-29 $51.27 $51.37 $50.62 $50.74 $50.74 42,939
2023-09-28 $50.37 $51.07 $50.33 $50.85 $50.85 51,619
2023-09-27 $50.17 $50.52 $50.00 $50.35 $50.35 27,827
2023-09-26 $50.27 $50.56 $49.88 $49.88 $49.88 21,033
2023-09-25 $50.04 $50.72 $50.04 $50.68 $50.68 11,662
2023-09-22 $50.78 $50.90 $50.47 $50.50 $50.32 79,859
2023-09-21 $51.11 $51.12 $50.63 $50.68 $50.50 28,655
2023-09-20 $52.07 $52.36 $51.46 $51.46 $51.28 19,368
2023-09-19 $52.07 $52.30 $51.70 $51.84 $51.66 14,376
2023-09-18 $52.15 $52.25 $51.96 $52.02 $51.84 14,518
2023-09-15 $52.54 $52.54 $51.98 $52.15 $51.97 38,236
2023-09-14 $52.40 $52.78 $52.35 $52.75 $52.56 20,616
2023-09-13 $52.30 $52.30 $51.74 $51.89 $51.71 20,151
2023-09-12 $52.22 $52.57 $52.19 $52.31 $52.12 16,897
2023-09-11 $52.65 $52.81 $52.26 $52.26 $52.07 11,472
2023-09-08 $52.21 $52.54 $52.20 $52.36 $52.17 21,418
2023-09-07 $52.58 $52.71 $52.21 $52.30 $52.11 11,202
2023-09-06 $53.14 $53.43 $52.63 $52.97 $52.78 20,346
2023-09-05 $54.16 $54.16 $53.18 $53.21 $53.02 17,892
2023-09-01 $54.28 $54.56 $54.23 $54.41 $54.41 36,032
2023-08-31 $53.85 $54.08 $53.75 $53.87 $53.87 20,737
2023-08-30 $53.50 $53.91 $53.50 $53.70 $53.70 37,045
2023-08-29 $52.78 $53.63 $52.67 $53.57 $53.57 20,651
2023-08-28 $52.41 $53.02 $52.41 $52.86 $52.86 42,004
2023-08-25 $52.48 $52.59 $51.79 $52.24 $52.24 18,789
2023-08-24 $52.64 $52.99 $52.25 $52.33 $52.33 15,013
2023-08-23 $52.15 $52.80 $52.11 $52.77 $52.77 13,690
2023-08-22 $52.61 $52.61 $52.11 $52.20 $52.20 13,350
2023-08-21 $52.65 $52.88 $52.15 $52.55 $52.55 17,405
2023-08-18 $51.94 $52.73 $51.94 $52.58 $52.58 16,197
2023-08-17 $53.18 $53.33 $52.33 $52.34 $52.34 24,730
2023-08-16 $53.41 $53.80 $52.93 $52.93 $52.93 31,409
2023-08-15 $53.98 $53.98 $53.50 $53.64 $53.64 9,694
2023-08-14 $54.00 $54.32 $53.85 $54.32 $54.32 18,025
2023-08-11 $53.89 $54.36 $53.89 $54.16 $54.16 27,031
2023-08-10 $54.64 $54.97 $53.90 $54.16 $54.16 19,987
2023-08-09 $54.72 $54.76 $54.32 $54.37 $54.37 39,621
2023-08-08 $54.38 $54.75 $53.96 $54.70 $54.70 27,294
2023-08-07 $54.85 $55.15 $54.85 $55.07 $55.07 21,789
2023-08-04 $54.76 $55.32 $54.64 $54.65 $54.65 254,678
2023-08-03 $54.53 $54.83 $54.26 $54.61 $54.61 18,017
2023-08-02 $54.94 $55.03 $54.59 $54.77 $54.77 20,146
2023-08-01 $55.17 $55.49 $54.99 $55.45 $55.45 145,613
2023-07-31 $55.43 $55.54 $55.19 $55.46 $55.46 58,344
2023-07-28 $55.05 $55.19 $54.84 $55.13 $55.13 28,015
2023-07-27 $55.49 $55.49 $54.49 $54.61 $54.61 34,187
2023-07-26 $54.82 $55.34 $54.82 $55.12 $55.12 41,208
2023-07-25 $54.78 $55.26 $54.77 $54.90 $54.90 32,012
2023-07-24 $54.55 $54.99 $54.55 $54.78 $54.78 30,970
2023-07-21 $55.18 $55.18 $54.54 $54.58 $54.58 18,099
2023-07-20 $55.41 $55.41 $54.58 $54.83 $54.83 18,555
2023-07-19 $55.20 $55.39 $55.03 $55.30 $55.30 20,822
2023-07-18 $54.43 $55.15 $54.43 $55.11 $55.11 32,320
2023-07-17 $54.05 $54.54 $53.94 $54.31 $54.31 32,516
2023-07-14 $54.70 $54.70 $53.80 $54.09 $54.09 33,305
2023-07-13 $54.64 $54.75 $54.38 $54.69 $54.69 43,865
2023-07-12 $54.62 $54.65 $54.31 $54.42 $54.42 45,994
2023-07-11 $53.42 $53.99 $53.42 $53.89 $53.89 44,792
2023-07-10 $52.45 $53.27 $52.45 $53.25 $53.25 65,901
2023-07-07 $51.93 $52.99 $51.81 $52.49 $52.49 11,092
2023-07-06 $52.03 $52.03 $51.40 $51.92 $51.92 16,180
2023-07-05 $52.88 $52.88 $52.58 $52.58 $52.58 20,860
2023-07-03 $52.92 $53.38 $52.92 $53.20 $53.20 15,482
2023-06-30 $53.09 $53.22 $52.81 $52.94 $52.94 64,824
2023-06-29 $52.12 $52.71 $52.12 $52.69 $52.69 26,810
2023-06-28 $51.88 $52.11 $51.57 $52.05 $52.05 46,475
2023-06-27 $51.03 $52.01 $50.94 $51.88 $51.88 18,476
2023-06-26 $50.56 $51.27 $50.56 $50.91 $50.91 35,155
2023-06-23 $50.66 $51.03 $50.59 $50.64 $50.45 21,198
2023-06-22 $51.40 $51.40 $51.01 $51.20 $51.01 105,240
2023-06-21 $51.40 $51.84 $51.37 $51.55 $51.36 15,195
2023-06-20 $51.64 $51.71 $51.37 $51.58 $51.39 22,879
2023-06-16 $52.29 $52.29 $51.67 $51.81 $51.62 12,133
2023-06-15 $51.44 $52.24 $51.44 $52.24 $52.05 19,831
2023-06-14 $52.19 $52.33 $51.43 $51.51 $51.32 11,646
2023-06-13 $51.63 $52.17 $51.63 $51.97 $51.78 25,010
2023-06-12 $51.21 $51.43 $51.03 $51.34 $51.15 13,256
2023-06-09 $51.48 $51.55 $51.07 $51.12 $51.12 17,687
2023-06-08 $51.76 $51.76 $51.16 $51.47 $51.47 79,694
2023-06-07 $50.96 $51.76 $50.96 $51.69 $51.69 19,916
2023-06-06 $49.35 $50.82 $49.35 $50.69 $50.69 26,270
2023-06-05 $49.97 $49.97 $49.13 $49.40 $49.40 27,800
2023-06-02 $48.76 $50.03 $48.76 $49.94 $49.94 20,543
2023-06-01 $47.88 $48.34 $47.66 $48.23 $48.23 18,194
2023-05-31 $48.33 $48.33 $47.47 $47.72 $47.72 17,823
2023-05-30 $48.86 $48.94 $48.40 $48.69 $48.69 41,401
2023-05-26 $48.41 $48.79 $48.29 $48.72 $48.72 15,848
2023-05-25 $48.27 $48.43 $47.93 $48.24 $48.24 46,923
2023-05-24 $48.58 $48.58 $48.12 $48.26 $48.26 25,939
2023-05-23 $49.01 $49.45 $48.74 $48.75 $48.75 27,010
2023-05-22 $48.95 $49.36 $48.95 $49.22 $49.22 13,670
2023-05-19 $49.58 $49.58 $48.68 $48.79 $48.79 40,745
2023-05-18 $48.78 $49.43 $48.67 $49.40 $49.40 22,523
2023-05-17 $48.24 $48.98 $48.14 $48.86 $48.86 20,597
2023-05-16 $48.33 $48.33 $47.83 $47.83 $47.83 40,528
2023-05-15 $48.21 $48.71 $48.09 $48.62 $48.62 30,812
2023-05-12 $48.32 $48.32 $47.66 $47.98 $47.98 17,663
2023-05-11 $48.05 $48.15 $47.80 $47.97 $47.97 20,072
2023-05-10 $48.95 $48.95 $47.92 $48.35 $48.35 20,805
2023-05-09 $48.32 $48.53 $48.22 $48.38 $48.38 13,176
2023-05-08 $48.87 $48.87 $48.41 $48.57 $48.57 15,205
2023-05-05 $48.18 $48.71 $48.18 $48.65 $48.65 17,876
2023-05-04 $47.94 $47.94 $47.14 $47.28 $47.28 19,768
2023-05-03 $48.36 $48.97 $48.15 $48.18 $48.18 13,838
2023-05-02 $48.98 $48.98 $47.59 $48.34 $48.34 15,093
2023-05-01 $49.26 $49.66 $49.10 $49.19 $49.19 20,310
2023-04-28 $48.67 $49.40 $48.67 $49.30 $49.30 9,108
2023-04-27 $47.96 $48.71 $47.78 $48.67 $48.67 17,057
2023-04-26 $48.23 $48.36 $47.71 $47.79 $47.79 73,199
2023-04-25 $49.05 $49.05 $48.34 $48.35 $48.35 38,662
2023-04-24 $49.30 $49.67 $49.17 $49.48 $49.48 15,663
2023-04-21 $49.60 $49.60 $49.14 $49.41 $49.41 66,651
2023-04-20 $49.40 $49.77 $49.37 $49.49 $49.49 11,189
2023-04-19 $49.54 $49.94 $49.44 $49.81 $49.81 30,477
2023-04-18 $49.93 $50.08 $49.55 $49.70 $49.70 18,508
2023-04-17 $49.54 $49.79 $49.41 $49.76 $49.76 18,588
2023-04-14 $49.70 $50.06 $49.13 $49.46 $49.46 30,872
2023-04-13 $49.48 $49.76 $49.23 $49.66 $49.66 30,972
2023-04-12 $49.94 $49.94 $49.14 $49.20 $49.20 26,894
2023-04-11 $49.23 $49.87 $49.21 $49.56 $49.56 64,520
2023-04-10 $48.08 $49.02 $48.08 $49.02 $49.02 29,348
2023-04-06 $48.37 $48.57 $48.10 $48.31 $48.31 20,253
2023-04-05 $48.64 $48.64 $48.11 $48.47 $48.47 20,813
2023-04-04 $49.82 $49.82 $48.51 $48.81 $48.81 35,126
2023-04-03 $49.88 $50.05 $49.41 $49.80 $49.80 94,049
2023-03-31 $49.20 $49.80 $49.20 $49.74 $49.74 30,885
2023-03-30 $49.20 $49.28 $48.71 $48.81 $48.81 19,191
2023-03-29 $48.60 $48.80 $48.40 $48.77 $48.77 92,699
2023-03-28 $47.86 $48.28 $47.85 $48.17 $48.17 95,930
2023-03-27 $47.96 $48.24 $47.61 $47.96 $47.96 81,376
2023-03-24 $46.84 $47.65 $46.63 $47.65 $47.53 161,317
2023-03-23 $47.98 $48.44 $46.98 $47.36 $47.24 38,096
2023-03-22 $48.85 $49.10 $47.64 $47.67 $47.55 30,838
2023-03-21 $48.88 $49.00 $48.69 $48.93 $48.80 18,144
2023-03-20 $47.47 $48.33 $47.47 $47.80 $47.68 26,551
2023-03-17 $47.92 $47.92 $46.95 $47.09 $46.97 21,599
2023-03-16 $47.08 $48.42 $47.08 $48.26 $48.26 41,596
2023-03-15 $47.46 $47.58 $46.67 $47.58 $47.58 14,604
2023-03-14 $49.31 $49.46 $48.11 $48.61 $48.61 26,176
2023-03-13 $48.05 $48.62 $47.46 $47.79 $47.79 116,371
2023-03-10 $50.69 $50.72 $49.01 $49.39 $49.39 18,476
2023-03-09 $52.62 $52.71 $51.03 $51.03 $51.03 14,358
2023-03-08 $52.55 $52.85 $52.20 $52.60 $52.60 16,283
2023-03-07 $53.14 $53.30 $52.52 $52.57 $52.57 55,878
2023-03-06 $53.97 $54.01 $53.16 $53.23 $53.23 56,349
2023-03-03 $53.47 $54.09 $53.31 $53.96 $53.96 10,546
2023-03-02 $52.62 $53.41 $52.52 $53.35 $53.35 15,585
2023-03-01 $52.75 $53.29 $52.75 $53.10 $53.10 105,668
2023-02-28 $52.93 $53.34 $52.86 $52.90 $52.90 13,097
2023-02-27 $53.31 $53.52 $52.86 $53.01 $53.01 12,219
2023-02-24 $52.33 $52.89 $52.19 $52.77 $52.77 12,445
2023-02-23 $53.18 $53.33 $52.56 $53.05 $53.05 50,812
2023-02-22 $52.72 $53.21 $52.63 $52.79 $52.79 64,078
2023-02-21 $53.68 $53.76 $52.61 $52.69 $52.69 68,623
2023-02-17 $54.28 $54.32 $53.90 $54.27 $54.27 27,552
2023-02-16 $54.28 $55.07 $54.19 $54.48 $54.48 18,630
2023-02-15 $54.17 $55.01 $54.11 $55.01 $55.01 16,392
2023-02-14 $54.11 $54.68 $53.93 $54.53 $54.53 24,680
2023-02-13 $53.60 $54.44 $53.60 $54.40 $54.40 19,464
2023-02-10 $53.41 $53.84 $53.41 $53.78 $53.78 468,033
2023-02-09 $54.68 $54.81 $53.60 $53.69 $53.69 90,451
2023-02-08 $54.69 $54.84 $54.13 $54.32 $54.32 18,270
2023-02-07 $54.41 $55.20 $54.15 $55.10 $55.10 76,749
2023-02-06 $54.93 $54.93 $54.33 $54.60 $54.60 72,760
2023-02-03 $55.12 $56.00 $55.12 $55.42 $55.42 147,291
2023-02-02 $55.19 $56.11 $55.19 $55.78 $55.78 45,390
2023-02-01 $53.75 $55.27 $53.63 $54.95 $54.95 36,762
2023-01-31 $52.74 $54.06 $52.74 $54.06 $54.06 23,123
2023-01-30 $52.92 $53.33 $52.64 $52.64 $52.64 172,210
2023-01-27 $53.01 $53.57 $53.01 $53.36 $53.36 17,162
2023-01-26 $52.92 $53.16 $52.46 $53.16 $53.16 39,427
2023-01-25 $51.92 $52.59 $51.72 $52.56 $52.56 14,674
2023-01-24 $52.47 $52.64 $52.19 $52.40 $52.40 25,227
2023-01-23 $52.00 $52.76 $51.95 $52.68 $52.68 24,071
2023-01-20 $51.15 $51.98 $50.84 $51.98 $51.98 31,225
2023-01-19 $51.01 $51.10 $50.48 $50.89 $50.89 20,418
2023-01-18 $52.21 $52.63 $51.36 $51.36 $51.36 38,968
2023-01-17 $52.09 $52.33 $51.99 $52.05 $52.05 24,777
2023-01-13 $51.48 $52.24 $51.48 $52.23 $52.23 16,274
2023-01-12 $51.66 $52.09 $51.29 $51.98 $51.98 29,497
2023-01-11 $51.00 $51.42 $51.00 $51.38 $51.38 11,786
2023-01-10 $50.15 $50.69 $49.86 $50.62 $50.62 26,248
2023-01-09 $50.38 $50.78 $50.16 $50.21 $50.21 33,618
2023-01-06 $49.28 $50.21 $49.21 $50.09 $50.09 88,498
2023-01-05 $48.83 $48.92 $48.26 $48.79 $48.79 54,516
2023-01-04 $48.57 $49.42 $48.57 $49.22 $49.22 69,658
2023-01-03 $49.04 $49.26 $48.03 $48.41 $48.41 90,476
2022-12-30 $48.35 $48.73 $48.26 $48.62 $48.62 53,099
2022-12-29 $48.10 $48.89 $48.04 $48.74 $48.74 33,796
2022-12-28 $48.76 $48.85 $47.66 $47.66 $47.66 54,758
2022-12-27 $48.79 $48.94 $48.53 $48.75 $48.75 16,516
2022-12-23 $48.17 $48.75 $48.17 $48.63 $48.63 25,999
2022-12-22 $48.74 $48.74 $47.62 $48.37 $48.14 24,323
2022-12-21 $48.65 $49.17 $48.63 $49.11 $48.87 23,245
2022-12-20 $47.91 $48.39 $47.81 $48.21 $47.98 37,897
2022-12-19 $48.58 $48.78 $47.81 $47.95 $47.72 42,513
2022-12-16 $48.56 $48.90 $48.30 $48.59 $48.35 34,423
2022-12-15 $49.57 $49.57 $49.01 $49.16 $48.92 25,087
2022-12-14 $50.45 $50.85 $50.08 $50.18 $49.94 30,247
2022-12-13 $51.79 $51.79 $50.28 $50.51 $50.27 31,920
2022-12-12 $49.79 $50.37 $49.66 $50.37 $50.13 18,866
2022-12-09 $49.91 $50.21 $49.73 $49.73 $49.49 30,340
2022-12-08 $50.38 $50.61 $50.04 $50.16 $50.16 36,753
2022-12-07 $49.94 $50.40 $49.94 $50.04 $50.04 29,465
2022-12-06 $50.48 $50.51 $49.71 $50.04 $50.04 22,644
2022-12-05 $51.16 $51.16 $50.41 $50.61 $50.61 38,973
2022-12-02 $51.14 $52.09 $51.14 $51.92 $51.92 24,716
2022-12-01 $52.31 $52.32 $51.68 $51.83 $51.83 39,632
2022-11-30 $51.06 $52.03 $50.40 $52.03 $52.03 41,397
2022-11-29 $50.73 $51.11 $50.73 $50.87 $50.87 37,064
2022-11-28 $51.15 $51.22 $50.56 $50.65 $50.65 24,445
2022-11-25 $51.33 $51.66 $51.33 $51.52 $51.52 5,614
2022-11-23 $51.25 $51.45 $51.12 $51.30 $51.30 15,163
2022-11-22 $50.61 $51.33 $50.61 $51.26 $51.26 44,821
2022-11-21 $50.21 $50.41 $50.01 $50.32 $50.32 28,191
2022-11-18 $50.50 $50.54 $50.05 $50.33 $50.33 64,468
2022-11-17 $49.61 $50.10 $49.41 $50.03 $50.03 146,635
2022-11-16 $50.91 $50.91 $50.17 $50.34 $50.34 47,303
2022-11-15 $51.28 $51.65 $50.87 $51.12 $51.12 24,071
2022-11-14 $50.72 $51.22 $50.47 $50.53 $50.53 40,477
2022-11-11 $50.87 $51.27 $50.79 $50.98 $50.98 32,961
2022-11-10 $49.47 $50.52 $49.47 $50.50 $50.50 14,966
2022-11-09 $48.54 $48.69 $47.77 $47.80 $47.80 17,653
2022-11-08 $48.87 $49.36 $48.55 $48.86 $48.86 23,433
2022-11-07 $48.58 $48.80 $48.20 $48.77 $48.77 26,649
2022-11-04 $48.21 $48.58 $47.59 $48.26 $48.26 25,625
2022-11-03 $47.24 $47.73 $46.74 $47.45 $47.45 35,999
2022-11-02 $48.88 $49.21 $47.71 $47.72 $47.72 34,513
2022-11-01 $49.40 $49.40 $48.85 $49.11 $49.11 23,242
2022-10-31 $48.70 $49.06 $48.70 $48.87 $48.87 28,271
2022-10-28 $48.15 $48.91 $47.99 $48.91 $48.91 11,826
2022-10-27 $48.46 $48.76 $48.14 $48.14 $48.14 16,028
2022-10-26 $47.98 $48.66 $47.96 $48.02 $48.02 22,471
2022-10-25 $46.78 $47.94 $46.78 $47.86 $47.86 50,190
2022-10-24 $46.48 $46.93 $46.41 $46.81 $46.81 15,553
2022-10-21 $45.58 $46.50 $45.43 $46.46 $46.46 14,540
2022-10-20 $46.29 $46.81 $45.47 $45.59 $45.59 19,191
2022-10-19 $46.71 $46.85 $45.90 $46.25 $46.25 28,132
2022-10-18 $47.28 $47.49 $46.72 $47.03 $47.03 38,111
2022-10-17 $46.13 $46.50 $46.13 $46.36 $46.36 29,871
2022-10-14 $46.66 $46.87 $45.24 $45.29 $45.29 18,909
2022-10-13 $44.42 $46.55 $44.00 $46.33 $46.33 22,793
2022-10-12 $45.58 $45.58 $45.09 $45.28 $45.28 43,631
2022-10-11 $45.24 $46.08 $45.09 $45.49 $45.49 31,540
2022-10-10 $45.80 $45.96 $45.28 $45.53 $45.53 22,663
2022-10-07 $46.19 $46.19 $45.44 $45.65 $45.65 19,665
2022-10-06 $46.80 $47.02 $46.45 $46.61 $46.61 67,106
2022-10-05 $46.61 $47.22 $46.29 $47.02 $47.02 15,359
2022-10-04 $46.20 $47.19 $46.20 $47.19 $47.19 80,452
2022-10-03 $44.43 $45.63 $44.26 $45.35 $45.35 24,164
2022-09-30 $44.15 $44.87 $43.88 $43.98 $43.98 38,726
2022-09-29 $44.75 $44.75 $43.81 $44.24 $44.24 33,996
2022-09-28 $44.26 $45.41 $44.12 $45.23 $45.23 65,595
2022-09-27 $44.47 $44.67 $43.61 $43.98 $43.98 35,340
2022-09-26 $44.50 $44.99 $43.88 $43.88 $43.88 511,757
2022-09-23 $45.26 $45.33 $44.30 $44.89 $44.89 128,964
2022-09-22 $47.00 $47.00 $46.07 $46.07 $46.07 27,842
2022-09-21 $47.84 $48.16 $46.96 $46.98 $46.98 13,373
2022-09-20 $48.03 $48.03 $47.29 $47.58 $47.58 15,285
2022-09-19 $47.33 $48.49 $47.33 $48.43 $48.43 201,700
2022-09-16 $47.87 $48.05 $47.46 $47.83 $47.83 23,781
2022-09-15 $48.51 $49.00 $48.34 $48.52 $48.52 22,640
2022-09-14 $48.95 $48.95 $48.29 $48.77 $48.77 15,144
2022-09-13 $49.63 $49.70 $48.75 $48.87 $48.87 28,181
2022-09-12 $50.63 $50.82 $50.59 $50.79 $50.79 17,939
2022-09-09 $49.82 $50.39 $49.82 $50.32 $50.32 20,780
2022-09-08 $48.57 $49.35 $48.54 $49.32 $49.32 18,251
2022-09-07 $47.76 $48.91 $47.76 $48.91 $48.91 15,799
2022-09-06 $48.49 $48.49 $47.72 $47.90 $47.90 18,888
2022-09-02 $49.16 $49.33 $48.12 $48.30 $48.30 45,577
2022-09-01 $48.53 $48.55 $47.99 $48.52 $48.52 19,063
2022-08-31 $49.41 $49.41 $48.99 $49.00 $49.00 23,146
2022-08-30 $50.14 $50.14 $49.23 $49.28 $49.28 26,136
2022-08-29 $49.88 $50.35 $49.86 $49.99 $49.99 22,539
2022-08-26 $51.89 $51.89 $50.31 $50.35 $50.35 16,834
2022-08-25 $51.21 $51.81 $51.21 $51.77 $51.77 10,130
2022-08-24 $50.75 $51.10 $50.75 $50.96 $50.96 35,295
2022-08-23 $50.98 $51.33 $50.77 $50.79 $50.79 78,924
2022-08-22 $51.13 $51.13 $50.62 $50.71 $50.71 65,449
2022-08-19 $52.15 $52.25 $51.61 $51.79 $51.79 18,045
2022-08-18 $52.22 $52.65 $52.21 $52.57 $52.57 34,219
2022-08-17 $52.34 $52.43 $51.90 $52.16 $52.16 18,718
2022-08-16 $52.43 $53.11 $52.43 $52.90 $52.90 13,008
2022-08-15 $51.93 $52.49 $51.93 $52.48 $52.48 17,174
2022-08-12 $52.00 $52.41 $51.80 $52.41 $52.41 13,004
2022-08-11 $51.77 $52.14 $51.69 $51.69 $51.69 17,769
2022-08-10 $50.88 $51.28 $50.88 $51.23 $51.23 24,441
2022-08-09 $50.36 $50.37 $49.83 $49.98 $49.98 26,972
2022-08-08 $50.38 $50.94 $50.38 $50.51 $50.51 25,341
2022-08-05 $49.46 $50.20 $49.46 $50.12 $50.12 16,480
2022-08-04 $50.20 $50.21 $49.91 $49.94 $49.94 16,075
2022-08-03 $50.19 $50.43 $49.82 $50.29 $50.29 14,991
2022-08-02 $50.18 $50.37 $49.72 $49.84 $49.84 20,419
2022-08-01 $50.05 $50.64 $49.83 $50.42 $50.42 39,484
2022-07-29 $50.00 $50.57 $49.98 $50.47 $50.47 14,447
2022-07-28 $49.57 $49.92 $48.92 $49.87 $49.87 16,958
2022-07-27 $48.63 $49.42 $48.46 $49.29 $49.29 19,992
2022-07-26 $48.54 $48.70 $48.24 $48.35 $48.35 17,141
2022-07-25 $48.68 $48.86 $48.38 $48.78 $48.78 16,938
2022-07-22 $48.96 $49.17 $48.21 $48.46 $48.46 16,557
2022-07-21 $48.35 $48.88 $48.21 $48.85 $48.85 23,074
2022-07-20 $48.08 $48.71 $47.92 $48.62 $48.62 25,335
2022-07-19 $47.09 $48.14 $47.09 $48.14 $48.14 33,721
2022-07-18 $46.98 $47.24 $46.51 $46.55 $46.55 32,331
2022-07-15 $46.16 $46.47 $45.81 $46.44 $46.44 21,357
2022-07-14 $45.35 $45.57 $44.95 $45.56 $45.56 61,135
2022-07-13 $45.66 $46.35 $45.56 $46.14 $46.14 31,841
2022-07-12 $46.18 $46.79 $46.09 $46.29 $46.29 30,058
2022-07-11 $46.67 $46.67 $46.34 $46.37 $46.37 12,424
2022-07-08 $47.06 $47.23 $46.55 $46.90 $46.90 15,169
2022-07-07 $46.46 $47.17 $46.46 $47.06 $47.06 18,019
2022-07-06 $46.30 $46.44 $45.53 $45.97 $45.97 22,944
2022-07-05 $45.80 $46.38 $45.14 $46.37 $46.37 45,116
2022-07-01 $45.86 $46.59 $45.54 $46.56 $46.56 24,911
2022-06-30 $45.80 $46.40 $45.45 $45.97 $45.97 110,641
2022-06-29 $47.17 $47.17 $46.23 $46.50 $46.50 27,084
2022-06-28 $48.01 $48.31 $46.97 $46.98 $46.98 487,218
2022-06-27 $47.66 $47.92 $47.27 $47.60 $47.60 26,751
2022-06-24 $46.18 $47.44 $46.18 $47.39 $47.39 56,640
2022-06-23 $45.97 $46.02 $45.25 $45.89 $45.71 23,005
2022-06-22 $45.37 $46.03 $45.37 $45.76 $45.58 36,595
2022-06-21 $46.16 $46.39 $45.84 $46.04 $45.86 26,588
2022-06-17 $45.33 $45.68 $45.05 $45.43 $45.25 25,065
2022-06-16 $46.55 $46.55 $44.86 $45.15 $44.97 45,512
2022-06-15 $47.53 $48.13 $47.21 $47.59 $47.40 31,142
2022-06-14 $47.62 $47.62 $46.75 $47.15 $46.97 98,513
2022-06-13 $48.35 $48.61 $47.18 $47.40 $47.22 76,976
2022-06-10 $50.29 $50.41 $49.60 $49.66 $49.47 77,661
2022-06-09 $51.59 $52.01 $51.15 $51.15 $50.95 18,655
2022-06-08 $52.87 $52.87 $52.05 $52.16 $51.96 13,042
2022-06-07 $52.13 $53.09 $52.13 $53.08 $52.87 10,582
2022-06-06 $52.58 $52.72 $52.41 $52.49 $52.29 21,750
2022-06-03 $52.15 $52.25 $51.95 $52.13 $51.93 18,094
2022-06-02 $51.71 $52.60 $51.71 $52.58 $52.38 12,232
2022-06-01 $52.27 $52.27 $50.99 $51.67 $51.47 30,154
2022-05-31 $52.36 $52.36 $51.66 $51.98 $51.78 55,116
2022-05-27 $51.64 $52.46 $51.61 $52.46 $52.26 24,761
2022-05-26 $50.53 $51.51 $50.53 $51.35 $51.15 24,792
2022-05-25 $48.86 $50.33 $48.86 $50.13 $49.94 95,072
2022-05-24 $49.02 $49.13 $48.22 $48.99 $48.80 112,929
2022-05-23 $49.49 $49.89 $48.96 $49.61 $49.42 24,403
2022-05-20 $49.69 $49.69 $47.98 $48.98 $48.79 29,921
2022-05-19 $48.78 $49.71 $48.73 $49.12 $48.93 69,773
2022-05-18 $50.65 $50.69 $49.05 $49.26 $49.07 190,763
2022-05-17 $50.39 $51.24 $50.23 $51.22 $51.02 42,734
2022-05-16 $49.70 $50.08 $49.28 $49.68 $49.49 68,844
2022-05-13 $49.25 $50.17 $49.25 $49.90 $49.71 21,543
2022-05-12 $47.94 $48.70 $47.77 $48.59 $48.40 34,979
2022-05-11 $49.05 $49.87 $48.17 $48.17 $47.98 29,226
2022-05-10 $50.08 $50.14 $48.25 $49.07 $48.88 64,104
2022-05-09 $50.31 $50.62 $49.27 $49.51 $49.32 31,583
2022-05-06 $51.43 $51.63 $50.61 $51.14 $50.94 45,068
2022-05-05 $53.04 $53.04 $51.33 $51.71 $51.51 32,843
2022-05-04 $52.09 $53.60 $51.62 $53.60 $53.39 22,683
2022-05-03 $51.29 $52.16 $51.29 $51.98 $51.78 21,767
2022-05-02 $50.89 $51.44 $50.13 $51.20 $51.00 34,504
2022-04-29 $51.97 $52.61 $50.82 $50.87 $50.67 17,876
2022-04-28 $51.72 $52.42 $50.96 $52.23 $52.03 35,657
2022-04-27 $51.36 $51.74 $51.17 $51.30 $51.10 52,144
2022-04-26 $52.30 $52.30 $51.19 $51.19 $50.99 44,083
2022-04-25 $51.91 $52.79 $51.26 $52.73 $52.52 21,868
2022-04-22 $53.77 $53.77 $52.42 $52.43 $52.23 10,183
2022-04-21 $55.50 $55.50 $53.87 $54.01 $53.80 18,439
2022-04-20 $54.91 $55.39 $54.91 $55.11 $54.90 37,592
2022-04-19 $53.59 $54.83 $53.59 $54.77 $54.56 21,995
2022-04-18 $53.54 $53.87 $53.38 $53.60 $53.39 30,830
2022-04-14 $54.21 $54.21 $53.68 $53.69 $53.48 25,900
2022-04-13 $53.06 $53.96 $53.06 $53.87 $53.66 50,923
2022-04-12 $53.57 $54.01 $52.96 $53.08 $52.87 19,368
2022-04-11 $53.01 $53.83 $53.01 $53.08 $52.87 37,909
2022-04-08 $52.96 $53.74 $52.96 $53.26 $53.05 24,574
2022-04-07 $53.28 $53.36 $52.45 $53.12 $52.91 58,138
2022-04-06 $53.49 $53.52 $52.99 $53.25 $53.04 85,059
2022-04-05 $54.70 $54.80 $53.85 $53.87 $53.66 136,986
2022-04-04 $55.15 $55.15 $54.62 $54.80 $54.59 39,541
2022-04-01 $55.02 $55.20 $54.55 $54.93 $54.72 11,867
2022-03-31 $55.39 $55.60 $54.65 $54.68 $54.47 37,518
2022-03-30 $56.29 $56.29 $55.31 $55.53 $55.31 35,903
2022-03-29 $55.59 $56.41 $55.59 $56.33 $56.11 37,946
2022-03-28 $55.06 $55.32 $54.75 $55.27 $55.06 64,248
2022-03-25 $54.92 $55.42 $54.92 $55.41 $55.19 68,935
2022-03-24 $54.78 $55.15 $54.62 $55.15 $54.79 24,388
2022-03-23 $55.13 $55.16 $54.55 $54.57 $54.22 25,578
2022-03-22 $55.48 $55.87 $55.21 $55.46 $55.10 20,623
2022-03-21 $55.47 $55.81 $54.80 $55.11 $54.75 24,487
2022-03-18 $54.64 $55.29 $54.42 $55.28 $54.92 24,757
2022-03-17 $54.13 $54.89 $54.09 $54.85 $54.49 37,117
2022-03-16 $53.60 $54.36 $53.06 $54.31 $53.96 47,065
2022-03-15 $52.36 $52.96 $52.31 $52.87 $52.53 29,493
2022-03-14 $52.73 $52.96 $51.92 $52.19 $51.85 24,758
2022-03-11 $53.50 $53.50 $52.60 $52.60 $52.26 14,393
2022-03-10 $52.45 $53.13 $52.36 $53.12 $52.78 10,449
2022-03-09 $52.51 $53.39 $52.51 $53.06 $52.72 27,552
2022-03-08 $51.76 $52.73 $51.54 $51.68 $51.34 29,921
2022-03-07 $53.43 $53.43 $51.56 $51.61 $51.28 26,191
2022-03-04 $53.88 $53.88 $53.05 $53.54 $53.19 16,725
2022-03-03 $55.12 $55.12 $54.06 $54.37 $54.02 19,649
2022-03-02 $54.23 $55.04 $54.00 $54.80 $54.45 21,443
2022-03-01 $54.21 $54.53 $53.11 $53.31 $52.96 42,392
2022-02-28 $53.82 $54.58 $53.77 $54.40 $54.05 30,675
2022-02-25 $52.87 $54.35 $52.87 $54.31 $53.96 18,063
2022-02-24 $50.57 $52.70 $50.29 $52.63 $52.29 47,700
2022-02-23 $53.26 $53.45 $52.00 $52.06 $51.72 26,600
2022-02-22 $53.51 $53.92 $52.60 $52.92 $52.58 31,163
2022-02-18 $53.73 $54.45 $53.62 $53.74 $53.39 18,833
2022-02-17 $54.69 $54.69 $53.90 $53.97 $53.62 18,942
2022-02-16 $54.69 $55.27 $54.69 $55.15 $54.79 17,220
2022-02-15 $54.16 $54.96 $54.16 $54.91 $54.55 29,465
2022-02-14 $54.21 $54.35 $53.37 $53.65 $53.30 25,858
2022-02-11 $54.69 $55.06 $53.65 $53.93 $53.58 20,939
2022-02-10 $54.68 $55.81 $54.35 $54.59 $54.24 30,567
2022-02-09 $54.69 $55.30 $54.69 $55.24 $54.88 20,591
2022-02-08 $53.48 $54.38 $53.48 $54.30 $53.95 21,841
2022-02-07 $53.33 $53.64 $53.10 $53.28 $52.93 19,703
2022-02-04 $53.31 $53.62 $52.56 $53.27 $52.92 24,084
2022-02-03 $53.39 $54.02 $53.16 $53.16 $52.82 33,782
2022-02-02 $53.94 $54.06 $53.54 $53.95 $53.60 24,917
2022-02-01 $53.51 $53.98 $52.87 $53.91 $53.56 37,478
2022-01-31 $52.12 $53.36 $52.12 $53.36 $53.01 43,267
2022-01-28 $51.54 $52.35 $51.02 $52.35 $52.01 39,654
2022-01-27 $52.64 $52.97 $51.22 $51.50 $51.17 61,444
2022-01-26 $53.41 $53.70 $51.87 $52.14 $51.80 44,223
2022-01-25 $52.58 $53.32 $51.63 $52.72 $52.38 562,581
2022-01-24 $51.54 $53.44 $50.91 $53.41 $53.06 62,024
2022-01-21 $53.06 $53.51 $52.30 $52.34 $52.00 42,716
2022-01-20 $54.62 $55.24 $53.32 $53.37 $53.02 28,997
2022-01-19 $55.57 $55.57 $54.37 $54.37 $54.02 43,521
2022-01-18 $55.98 $56.04 $55.09 $55.23 $54.87 22,036
2022-01-14 $56.10 $56.48 $55.70 $56.48 $56.11 32,386
2022-01-13 $56.63 $57.26 $56.47 $56.51 $56.14 19,405
2022-01-12 $56.76 $57.09 $56.21 $56.58 $56.21 47,666
2022-01-11 $56.10 $56.59 $55.54 $56.56 $56.19 540,282
2022-01-10 $55.91 $56.00 $55.15 $55.95 $55.59 46,657
2022-01-07 $56.40 $56.65 $56.05 $56.12 $55.76 18,006
2022-01-06 $56.17 $56.74 $55.88 $56.44 $56.07 70,349
2022-01-05 $57.22 $57.56 $56.01 $56.01 $55.65 67,228
2022-01-04 $56.90 $57.34 $56.90 $57.18 $56.81 71,432
2022-01-03 $56.47 $56.95 $56.21 $56.60 $56.23 68,311
2021-12-31 $56.18 $56.46 $56.14 $56.28 $55.91 32,436
2021-12-30 $56.41 $56.76 $56.21 $56.22 $55.86 27,074
2021-12-29 $56.08 $56.42 $55.98 $56.36 $55.99 32,511
2021-12-28 $56.06 $56.37 $55.96 $56.07 $55.71 35,108
2021-12-27 $55.37 $56.03 $55.12 $55.98 $55.62 91,381
2021-12-23 $55.28 $55.55 $55.22 $55.41 $54.91 30,454
2021-12-22 $54.45 $55.05 $54.45 $55.03 $54.53 30,911
2021-12-21 $53.69 $54.51 $53.69 $54.49 $54.00 20,207
2021-12-20 $53.37 $53.37 $52.29 $53.10 $52.62 37,439
2021-12-17 $54.11 $54.60 $53.71 $54.12 $53.63 23,236
2021-12-16 $55.15 $55.53 $54.29 $54.41 $53.92 15,705
2021-12-15 $54.37 $55.00 $53.78 $54.86 $54.36 94,158
2021-12-14 $54.35 $55.03 $54.33 $54.37 $53.88 22,582
2021-12-13 $55.20 $55.20 $54.48 $54.56 $54.07 17,563
2021-12-10 $55.33 $55.33 $54.72 $55.18 $54.68 103,384
2021-12-09 $55.37 $55.45 $54.99 $55.01 $54.51 18,239
2021-12-08 $55.65 $55.70 $55.40 $55.57 $55.07 25,783
2021-12-07 $55.49 $55.87 $55.22 $55.41 $54.91 19,662
2021-12-06 $54.15 $55.22 $54.11 $54.75 $54.25 29,446
2021-12-03 $54.52 $54.53 $53.31 $53.62 $53.13 45,468
2021-12-02 $52.87 $54.46 $52.87 $54.24 $53.75 23,378
2021-12-01 $54.13 $54.73 $52.62 $52.62 $52.14 39,914
2021-11-30 $54.15 $54.28 $53.18 $53.28 $52.80 21,572
2021-11-29 $55.47 $55.47 $54.42 $54.68 $54.18 56,784
2021-11-26 $55.12 $55.27 $54.24 $54.69 $54.19 15,548
2021-11-24 $56.33 $56.60 $56.29 $56.49 $55.98 19,923
2021-11-23 $56.49 $56.76 $56.36 $56.68 $56.17 20,030
2021-11-22 $56.35 $56.97 $56.27 $56.45 $55.94 65,710
2021-11-19 $56.14 $56.40 $55.89 $56.09 $55.58 38,754
2021-11-18 $56.61 $56.64 $56.09 $56.42 $55.91 24,261
2021-11-17 $56.92 $56.92 $56.26 $56.54 $56.03 31,357
2021-11-16 $56.90 $57.33 $56.85 $57.03 $56.51 18,813
2021-11-15 $57.15 $57.17 $56.88 $56.95 $56.43 19,756
2021-11-12 $56.85 $57.00 $56.79 $56.94 $56.42 20,070
2021-11-11 $56.56 $56.89 $56.56 $56.78 $56.26 20,767
2021-11-10 $56.74 $57.01 $56.33 $56.55 $56.04 44,553
2021-11-09 $56.78 $57.01 $56.66 $56.83 $56.31 19,990
2021-11-08 $57.13 $57.24 $56.71 $56.78 $56.26 24,540
2021-11-05 $56.49 $57.10 $56.49 $56.82 $56.30 27,662
2021-11-04 $56.34 $56.52 $55.86 $56.03 $55.52 40,007
2021-11-03 $55.27 $56.36 $55.27 $56.23 $55.72 16,516
2021-11-02 $55.41 $55.48 $55.14 $55.37 $54.87 15,053
2021-11-01 $54.50 $55.39 $54.50 $55.39 $54.89 19,952
2021-10-29 $54.33 $54.57 $54.03 $54.28 $53.79 45,941
2021-10-28 $53.86 $54.44 $53.86 $54.44 $53.95 24,590
2021-10-27 $54.61 $54.61 $53.63 $53.64 $53.15 61,168
2021-10-26 $55.32 $55.53 $54.71 $54.71 $54.21 17,776
2021-10-25 $55.21 $55.37 $54.98 $55.19 $54.69 23,094
2021-10-22 $54.98 $55.34 $54.85 $55.01 $54.51 21,000
2021-10-21 $54.79 $54.91 $54.54 $54.85 $54.35 43,438
2021-10-20 $54.32 $54.91 $54.22 $54.78 $54.28 26,075
2021-10-19 $54.38 $54.38 $54.03 $54.30 $53.81 22,770
2021-10-18 $53.93 $54.35 $53.85 $54.23 $53.74 24,855
2021-10-15 $54.57 $54.72 $54.10 $54.12 $53.63 52,640
2021-10-14 $53.82 $54.09 $53.68 $54.07 $53.58 16,186
2021-10-13 $53.32 $53.34 $52.86 $53.34 $52.86 153,550
2021-10-12 $53.16 $53.44 $53.08 $53.28 $52.80 437,256
2021-10-11 $53.67 $53.83 $53.14 $53.14 $52.66 20,874
2021-10-08 $53.66 $53.84 $53.41 $53.43 $52.95 19,598
2021-10-07 $53.23 $53.93 $53.23 $53.59 $53.10 95,375
2021-10-06 $52.55 $52.90 $52.06 $52.88 $52.40 50,152
2021-10-05 $53.08 $53.40 $52.75 $52.98 $52.50 53,648
2021-10-04 $53.25 $53.25 $52.67 $52.85 $52.37 17,643
2021-10-01 $52.21 $53.21 $51.95 $52.87 $52.39 82,945
2021-09-30 $53.20 $53.20 $52.00 $52.01 $51.54 35,320
2021-09-29 $53.03 $53.16 $52.87 $52.98 $52.50 19,327
2021-09-28 $53.57 $53.57 $52.73 $52.75 $52.27 33,779
2021-09-27 $52.84 $53.80 $52.84 $53.52 $53.03 14,245
2021-09-24 $52.48 $53.02 $52.48 $52.71 $52.23 53,703
2021-09-23 $53.01 $53.38 $52.98 $53.05 $52.29 13,896
2021-09-22 $51.84 $52.57 $51.84 $52.28 $51.53 16,100
2021-09-21 $52.06 $52.06 $51.25 $51.56 $50.82 18,628
2021-09-20 $51.38 $51.72 $50.96 $51.67 $50.93 21,175
2021-09-17 $52.76 $52.87 $52.31 $52.51 $51.75 15,073
2021-09-16 $52.93 $53.08 $52.63 $52.74 $51.98 21,250
2021-09-15 $52.30 $52.95 $52.29 $52.89 $52.13 24,734
2021-09-14 $53.16 $53.16 $52.17 $52.28 $51.53 12,683
2021-09-13 $52.92 $52.94 $52.72 $52.92 $52.16 12,606
2021-09-10 $53.30 $53.30 $52.55 $52.55 $51.79 36,422
2021-09-09 $53.00 $53.43 $52.97 $53.00 $52.24 20,129
2021-09-08 $53.19 $53.24 $52.92 $53.12 $52.36 367,593
2021-09-07 $53.94 $53.96 $53.34 $53.34 $52.57 8,369
2021-09-03 $54.12 $54.12 $53.80 $53.98 $53.20 50,413
2021-09-02 $54.06 $54.36 $53.92 $54.18 $53.40 23,854
2021-09-01 $53.98 $54.10 $53.60 $53.88 $53.10 25,226
2021-08-31 $53.96 $54.08 $53.74 $53.89 $53.11 15,012
2021-08-30 $54.36 $54.36 $53.95 $53.97 $53.19 23,485
2021-08-27 $53.23 $54.36 $53.23 $54.23 $53.45 36,585
2021-08-26 $53.68 $53.68 $53.11 $53.15 $52.38 10,143
2021-08-25 $53.41 $53.96 $53.41 $53.68 $52.91 20,110
2021-08-24 $52.93 $53.37 $52.93 $53.26 $52.49 12,130
2021-08-23 $52.85 $52.93 $52.57 $52.85 $52.09 21,043
2021-08-20 $51.75 $52.44 $51.75 $52.44 $51.68 15,043
2021-08-19 $51.74 $52.15 $51.57 $51.73 $50.99 12,540
2021-08-18 $52.56 $52.93 $52.29 $52.29 $51.54 18,580
2021-08-17 $53.08 $53.08 $52.40 $52.80 $52.04 22,599
2021-08-16 $53.33 $53.58 $53.27 $53.52 $52.75 16,672
2021-08-13 $53.94 $53.94 $53.57 $53.65 $52.88 23,090
2021-08-12 $54.06 $54.06 $53.54 $53.81 $53.04 16,090
2021-08-11 $53.45 $53.91 $53.33 $53.91 $53.13 19,351
2021-08-10 $52.99 $53.45 $52.99 $53.32 $52.55 17,067
2021-08-09 $53.18 $53.23 $52.81 $52.96 $52.20 11,569
2021-08-06 $53.09 $53.48 $53.09 $53.28 $52.51 8,305
2021-08-05 $52.45 $52.83 $52.45 $52.82 $52.06 13,081
2021-08-04 $52.55 $52.81 $52.22 $52.25 $51.50 14,136
2021-08-03 $52.60 $52.92 $52.01 $52.87 $52.11 11,053
2021-08-02 $53.18 $53.56 $52.45 $52.46 $51.70 83,331
2021-07-30 $52.49 $53.07 $52.49 $52.65 $51.89 25,291
2021-07-29 $52.55 $53.12 $52.55 $52.78 $52.02 12,468
2021-07-28 $52.07 $52.40 $51.44 $52.17 $51.42 31,004
2021-07-27 $51.53 $51.94 $51.46 $51.77 $51.02 10,165
2021-07-26 $51.80 $52.11 $51.80 $51.96 $51.21 34,364
2021-07-23 $51.63 $51.82 $51.35 $51.80 $51.05 15,594
2021-07-22 $51.77 $51.77 $51.09 $51.24 $50.50 33,958
2021-07-21 $51.52 $52.12 $51.52 $51.86 $51.11 15,718
2021-07-20 $49.89 $51.50 $49.89 $51.19 $50.45 18,549
2021-07-19 $49.99 $50.29 $49.40 $49.81 $49.09 39,694
2021-07-16 $51.79 $51.79 $50.79 $50.79 $50.06 83,048
2021-07-15 $51.29 $51.65 $51.26 $51.50 $50.76 104,408
2021-07-14 $52.03 $52.33 $51.54 $51.65 $50.91 71,761
2021-07-13 $52.59 $52.59 $51.79 $51.85 $51.10 22,820
2021-07-12 $52.22 $52.75 $52.01 $52.65 $51.89 18,320
2021-07-09 $51.83 $52.51 $51.83 $52.46 $51.70 21,048
2021-07-08 $51.05 $51.73 $50.75 $51.21 $50.47 155,695
2021-07-07 $51.70 $52.08 $51.44 $51.90 $51.15 57,966
2021-07-06 $52.60 $52.60 $51.37 $51.84 $51.09 17,414
2021-07-02 $52.96 $52.96 $52.57 $52.67 $51.91 17,017
2021-07-01 $52.54 $53.04 $52.54 $52.89 $52.13 61,174
2021-06-30 $52.12 $52.41 $52.12 $52.39 $51.64 32,389
2021-06-29 $52.58 $52.67 $52.11 $52.18 $51.43 34,496
2021-06-28 $53.12 $53.12 $52.17 $52.32 $51.57 44,772
2021-06-25 $52.71 $53.12 $52.55 $53.05 $52.29 25,645
2021-06-24 $52.22 $52.52 $52.00 $52.45 $51.69 38,779
2021-06-23 $52.32 $52.40 $52.11 $52.13 $51.23 200,021
2021-06-22 $52.26 $52.33 $51.85 $52.17 $51.27 65,801
2021-06-21 $51.29 $52.28 $51.29 $52.21 $51.31 9,888
2021-06-18 $51.44 $51.68 $50.92 $50.97 $50.09 24,109
2021-06-17 $53.25 $53.25 $51.67 $52.08 $51.18 16,580
2021-06-16 $53.38 $53.47 $53.02 $53.23 $52.31 25,209
2021-06-15 $53.42 $53.66 $53.10 $53.53 $52.61 20,214
2021-06-14 $53.87 $53.87 $53.17 $53.34 $52.42 21,955
2021-06-11 $53.56 $53.86 $53.56 $53.83 $52.90 62,461
2021-06-10 $53.97 $54.10 $53.43 $53.44 $52.52 17,561
2021-06-09 $54.20 $54.20 $53.78 $53.84 $52.91 13,877
2021-06-08 $53.96 $54.33 $53.52 $54.22 $53.29 63,773
2021-06-07 $54.02 $54.02 $53.71 $53.80 $52.88 40,750
2021-06-04 $53.99 $53.99 $53.46 $53.86 $52.93 80,029
2021-06-03 $53.64 $53.79 $53.27 $53.70 $52.78 64,999
2021-06-02 $54.40 $54.40 $53.79 $53.82 $52.89 29,090
2021-06-01 $54.07 $54.33 $54.04 $54.25 $53.32 24,930
2021-05-28 $54.03 $54.03 $53.41 $53.73 $52.81 23,868
2021-05-27 $53.74 $53.87 $53.71 $53.80 $52.87 22,297
2021-05-26 $52.97 $53.37 $52.90 $53.36 $52.44 25,067
2021-05-25 $53.48 $53.71 $52.70 $52.70 $51.79 17,726
2021-05-24 $53.30 $53.48 $53.04 $53.31 $52.39 150,900
2021-05-21 $53.35 $53.51 $52.98 $53.13 $52.22 14,497
2021-05-20 $52.95 $53.05 $52.59 $52.90 $51.99 57,466
2021-05-19 $52.42 $52.86 $52.01 $52.82 $51.91 24,093
2021-05-18 $53.95 $53.95 $53.22 $53.23 $52.31 43,168
2021-05-17 $53.63 $54.00 $53.31 $53.94 $53.01 20,846
2021-05-14 $53.41 $54.00 $53.30 $53.86 $52.93 19,311
2021-05-13 $51.90 $53.21 $51.90 $53.01 $52.10 20,075
2021-05-12 $53.20 $53.26 $51.81 $51.84 $50.95 32,953
2021-05-11 $53.13 $53.74 $52.94 $53.45 $52.53 90,836
2021-05-10 $54.63 $55.00 $54.05 $54.06 $53.13 24,600
2021-05-07 $53.83 $54.54 $53.61 $54.49 $53.55 220,423
2021-05-06 $53.79 $54.07 $53.30 $54.07 $53.14 45,342
2021-05-05 $53.92 $53.92 $53.20 $53.66 $52.74 55,600
2021-05-04 $53.38 $53.65 $53.03 $53.65 $52.73 19,464
2021-05-03 $53.49 $53.80 $53.28 $53.48 $52.56 20,205
2021-04-30 $53.40 $53.47 $52.96 $52.96 $52.05 19,365
2021-04-29 $53.85 $53.91 $53.31 $53.68 $52.75 30,989
2021-04-28 $53.36 $53.53 $53.25 $53.38 $52.46 41,421
2021-04-27 $53.23 $53.49 $53.15 $53.37 $52.45 37,564
2021-04-26 $53.46 $53.65 $53.21 $53.24 $52.32 42,531
2021-04-23 $52.29 $53.33 $52.29 $53.10 $52.19 24,874
2021-04-22 $52.80 $52.86 $52.21 $52.21 $51.31 29,257
2021-04-21 $51.64 $52.62 $51.64 $52.54 $51.64 39,851
2021-04-20 $52.62 $52.62 $51.46 $51.73 $50.84 41,886
2021-04-19 $52.98 $52.98 $52.38 $52.75 $51.84 65,672
2021-04-16 $52.74 $53.07 $52.72 $53.01 $52.10 20,800
2021-04-15 $52.56 $52.56 $52.04 $52.55 $51.65 28,107
2021-04-14 $51.84 $52.63 $51.84 $52.22 $51.32 25,313
2021-04-13 $52.36 $52.36 $51.58 $51.87 $50.98 23,969
2021-04-12 $52.12 $52.37 $51.97 $52.33 $51.43 41,688
2021-04-09 $51.85 $52.05 $51.69 $51.93 $51.04 108,988
2021-04-08 $51.66 $51.74 $51.13 $51.73 $50.84 19,959
2021-04-07 $51.86 $52.03 $51.44 $51.59 $50.70 81,793
2021-04-06 $51.90 $52.30 $51.80 $51.85 $50.96 51,688
2021-04-05 $52.15 $52.15 $51.62 $51.95 $51.05 63,423
2021-04-01 $51.20 $51.58 $51.10 $51.56 $50.67 64,455
2021-03-31 $51.25 $51.34 $50.86 $50.93 $50.05 34,186
2021-03-30 $50.54 $51.14 $50.33 $51.00 $50.12 32,545
2021-03-29 $51.14 $51.53 $50.37 $50.39 $49.52 169,241
2021-03-26 $50.66 $51.22 $50.44 $51.20 $50.32 32,140
2021-03-25 $48.76 $50.25 $48.55 $50.12 $49.26 20,035
2021-03-24 $49.49 $50.32 $49.04 $49.04 $48.17 20,269
2021-03-23 $50.41 $50.59 $49.11 $49.29 $48.41 27,530
2021-03-22 $51.16 $51.16 $50.54 $50.77 $49.87 17,707
2021-03-19 $51.08 $51.59 $50.84 $51.24 $50.33 25,511
2021-03-18 $51.88 $52.59 $51.16 $51.28 $50.37 28,417
2021-03-17 $51.69 $52.09 $51.45 $52.08 $51.15 37,931
2021-03-16 $52.22 $52.22 $51.61 $51.74 $50.82 22,317
2021-03-15 $51.91 $52.29 $51.57 $52.29 $51.36 67,191
2021-03-12 $51.39 $51.98 $51.39 $51.92 $51.00 69,187
2021-03-11 $51.33 $51.58 $51.09 $51.52 $50.60 108,349
2021-03-10 $50.30 $51.08 $50.19 $50.94 $50.03 38,975
2021-03-09 $50.56 $50.63 $50.02 $50.02 $49.13 23,297
2021-03-08 $49.74 $50.65 $49.74 $50.12 $49.23 33,206
2021-03-05 $48.71 $49.37 $47.68 $49.37 $48.49 19,638
2021-03-04 $48.94 $49.06 $47.57 $47.95 $47.10 57,019
2021-03-03 $48.64 $49.36 $48.63 $48.73 $47.86 25,907
2021-03-02 $49.30 $49.30 $48.61 $48.65 $47.78 45,622
2021-03-01 $48.77 $49.47 $48.77 $49.29 $48.41 30,010
2021-02-26 $48.19 $48.56 $47.56 $47.94 $47.09 28,240
2021-02-25 $49.68 $49.68 $48.06 $48.14 $47.28 46,663
2021-02-24 $48.60 $49.64 $48.60 $49.60 $48.72 55,988
2021-02-23 $48.10 $48.78 $47.81 $48.67 $47.80 35,225
2021-02-22 $48.06 $48.84 $48.06 $48.47 $47.61 94,152
2021-02-19 $47.77 $48.34 $47.77 $48.28 $47.42 30,133
2021-02-18 $47.83 $47.83 $47.30 $47.48 $46.64 23,285
2021-02-17 $48.00 $48.11 $47.63 $48.01 $47.16 50,641
2021-02-16 $48.52 $48.54 $48.11 $48.21 $47.35 40,818
2021-02-12 $48.10 $48.33 $48.09 $48.30 $47.44 23,400
2021-02-11 $48.14 $48.46 $47.67 $48.12 $47.26 31,462
2021-02-10 $48.27 $48.51 $47.69 $47.99 $47.14 61,324
2021-02-09 $47.69 $48.16 $47.67 $48.05 $47.20 28,381
2021-02-08 $47.06 $47.81 $47.06 $47.78 $46.93 41,892
2021-02-05 $46.70 $46.89 $46.62 $46.85 $46.02 51,599
2021-02-04 $45.68 $46.47 $45.68 $46.41 $45.58 30,360
2021-02-03 $45.48 $45.69 $45.20 $45.65 $44.84 17,626
2021-02-02 $45.53 $45.60 $45.10 $45.50 $44.69 190,633
2021-02-01 $44.42 $45.12 $44.10 $45.00 $44.20 201,292
2021-01-29 $45.19 $45.19 $44.06 $44.07 $43.29 43,726
2021-01-28 $45.29 $45.41 $44.95 $45.00 $44.20 115,711
2021-01-27 $45.13 $45.38 $44.71 $44.87 $44.07 34,684
2021-01-26 $46.38 $46.38 $45.85 $45.85 $45.03 27,648
2021-01-25 $46.17 $46.68 $45.74 $46.18 $45.36 36,437
2021-01-22 $45.67 $46.34 $45.65 $46.29 $45.47 52,470
2021-01-21 $46.41 $46.43 $46.04 $46.12 $45.30 46,199
2021-01-20 $46.20 $46.54 $46.20 $46.44 $45.61 33,522
2021-01-19 $46.15 $46.15 $45.83 $46.04 $45.22 32,044
2021-01-15 $45.77 $45.99 $45.35 $45.83 $45.01 20,377
2021-01-14 $46.01 $46.47 $46.01 $46.19 $45.37 43,880
2021-01-13 $46.16 $46.16 $45.62 $45.66 $44.85 45,923
2021-01-12 $45.43 $46.11 $45.43 $46.07 $45.25 60,950
2021-01-11 $44.76 $45.54 $44.76 $45.42 $44.61 41,773
2021-01-08 $45.95 $45.95 $44.85 $45.33 $44.52 42,592
2021-01-07 $45.43 $45.74 $45.43 $45.63 $44.82 53,809
2021-01-06 $43.70 $45.59 $43.70 $45.24 $44.44 83,868
2021-01-05 $42.80 $43.69 $42.80 $43.49 $42.72 376,522
2021-01-04 $43.69 $43.74 $42.44 $42.79 $42.03 67,503
2020-12-31 $43.34 $43.61 $43.13 $43.46 $42.69 28,287
2020-12-30 $43.07 $43.60 $43.07 $43.43 $42.66 30,139
2020-12-29 $43.65 $43.65 $42.82 $43.04 $42.27 22,714
2020-12-28 $43.75 $43.85 $43.52 $43.55 $42.78 50,096
2020-12-24 $43.61 $43.61 $43.24 $43.45 $42.67 23,368
2020-12-23 $43.06 $43.50 $43.06 $43.37 $42.60 67,687
2020-12-22 $43.02 $43.03 $42.79 $42.94 $42.18 15,639
2020-12-21 $42.54 $42.87 $42.21 $42.82 $42.06 130,666
2020-12-18 $43.63 $43.76 $43.18 $43.34 $42.27 23,925
2020-12-17 $43.54 $43.66 $43.32 $43.66 $42.58 64,040
2020-12-16 $43.57 $43.61 $43.18 $43.35 $42.28 43,937
2020-12-15 $42.77 $43.54 $42.72 $43.53 $42.45 22,923
2020-12-14 $43.47 $43.47 $42.60 $42.61 $41.55 37,650
2020-12-11 $42.80 $43.24 $42.64 $42.91 $41.85 78,967
2020-12-10 $42.73 $43.26 $42.73 $43.22 $42.15 14,871
2020-12-09 $43.43 $43.46 $42.84 $43.12 $42.05 24,976
2020-12-08 $42.74 $43.13 $42.74 $43.09 $42.02 22,383
2020-12-07 $42.94 $43.03 $42.82 $42.99 $41.93 19,022
2020-12-04 $42.35 $43.16 $42.35 $43.16 $42.09 25,736
2020-12-03 $41.91 $42.52 $41.91 $42.27 $41.22 37,089
2020-12-02 $41.66 $42.04 $41.66 $41.96 $40.92 38,850
2020-12-01 $41.89 $42.11 $41.66 $41.89 $40.85 44,724
2020-11-30 $41.97 $41.97 $41.18 $41.24 $40.22 31,039
2020-11-27 $42.23 $42.24 $41.96 $42.13 $41.08 12,133
2020-11-25 $42.29 $42.37 $41.99 $42.22 $41.17 22,574
2020-11-24 $42.07 $42.78 $42.07 $42.73 $41.67 77,386
2020-11-23 $41.18 $41.86 $41.15 $41.69 $40.66 245,008
2020-11-20 $40.70 $40.83 $40.60 $40.71 $39.70 21,741
2020-11-19 $40.51 $40.90 $40.42 $40.88 $39.87 28,959
2020-11-18 $41.14 $41.40 $40.62 $40.62 $39.61 41,612
2020-11-17 $40.50 $41.21 $40.27 $41.10 $40.08 27,778
2020-11-16 $40.71 $41.00 $40.63 $41.00 $39.98 69,270
2020-11-13 $39.33 $39.90 $39.26 $39.83 $38.84 36,007
2020-11-12 $39.15 $39.28 $38.47 $38.75 $37.79 62,125
2020-11-11 $40.19 $40.19 $39.35 $39.54 $38.56 26,549
2020-11-10 $39.36 $40.00 $39.34 $39.91 $38.92 40,422
2020-11-09 $39.51 $40.48 $39.21 $39.24 $38.27 43,818
2020-11-06 $37.73 $37.73 $37.19 $37.21 $36.29 28,856
2020-11-05 $37.09 $37.72 $37.09 $37.59 $36.66 54,372
2020-11-04 $36.64 $37.18 $36.26 $36.59 $35.68 27,173
2020-11-03 $36.64 $37.10 $36.64 $36.95 $36.04 35,549
2020-11-02 $35.72 $36.14 $35.72 $36.14 $35.25 26,353
2020-10-30 $35.21 $35.40 $34.98 $35.32 $34.45 51,520
2020-10-29 $35.03 $35.60 $35.03 $35.48 $34.60 38,414
2020-10-28 $35.22 $35.51 $34.99 $34.99 $34.12 53,912
2020-10-27 $36.69 $36.69 $36.07 $36.07 $35.18 43,573
2020-10-26 $37.16 $37.16 $36.26 $36.66 $35.75 42,561
2020-10-23 $37.42 $37.61 $37.21 $37.55 $36.62 30,880
2020-10-22 $36.64 $37.33 $36.59 $37.28 $36.36 33,356
2020-10-21 $36.74 $36.93 $36.52 $36.52 $35.62 50,695
2020-10-20 $36.71 $37.16 $36.71 $36.76 $35.85 49,912
2020-10-19 $36.98 $37.26 $36.43 $36.49 $35.59 24,672
2020-10-16 $37.02 $37.20 $36.90 $36.90 $35.99 28,853
2020-10-15 $36.04 $37.04 $36.04 $37.01 $36.09 70,661
2020-10-14 $36.73 $36.90 $36.53 $36.53 $35.63 19,909
2020-10-13 $36.82 $36.94 $36.63 $36.67 $35.76 31,310
2020-10-12 $36.94 $37.17 $36.94 $37.10 $36.18 18,467
2020-10-09 $37.04 $37.29 $36.78 $36.87 $35.96 30,159
2020-10-08 $36.63 $36.92 $36.50 $36.90 $35.99 33,595
2020-10-07 $36.11 $36.54 $36.11 $36.43 $35.53 35,251
2020-10-06 $36.04 $36.65 $35.64 $35.70 $34.82 53,688
2020-10-05 $35.44 $35.92 $35.44 $35.92 $35.03 130,921
2020-10-02 $33.86 $35.20 $33.86 $35.04 $34.17 47,388
2020-10-01 $34.26 $34.58 $34.26 $34.56 $33.70 39,396
2020-09-30 $34.25 $34.51 $33.91 $34.19 $33.34 82,007
2020-09-29 $34.13 $34.18 $33.69 $33.87 $33.03 49,665
2020-09-28 $33.90 $34.37 $33.90 $34.27 $33.42 27,565
2020-09-25 $32.99 $33.52 $32.85 $33.41 $32.58 49,882
2020-09-24 $32.89 $33.55 $32.59 $33.06 $32.24 157,407
2020-09-23 $33.85 $34.20 $33.09 $33.09 $32.27 38,037
2020-09-22 $33.80 $33.96 $33.58 $33.85 $33.01 55,600
2020-09-21 $34.25 $34.35 $33.55 $33.85 $32.88 54,818
2020-09-18 $35.59 $35.59 $34.86 $35.06 $34.05 86,621
2020-09-17 $35.01 $35.59 $35.01 $35.46 $34.44 44,460
2020-09-16 $35.39 $36.01 $35.36 $35.62 $34.60 63,902
2020-09-15 $35.62 $35.66 $35.30 $35.31 $34.30 47,401
2020-09-14 $35.00 $35.52 $35.00 $35.45 $34.43 29,780
2020-09-11 $34.76 $34.85 $34.45 $34.67 $33.68 49,484
2020-09-10 $35.17 $35.44 $34.64 $34.64 $33.65 28,215
2020-09-09 $35.04 $35.20 $34.73 $35.07 $34.07 32,290
2020-09-08 $35.11 $35.24 $34.71 $34.71 $33.72 58,063
2020-09-04 $35.86 $35.94 $34.94 $35.61 $34.59 46,060
2020-09-03 $36.17 $36.36 $35.34 $35.50 $34.48 88,787
2020-09-02 $35.87 $36.36 $35.77 $36.34 $35.30 36,250
2020-09-01 $35.37 $35.84 $35.20 $35.83 $34.80 35,809
2020-08-31 $36.00 $36.00 $35.47 $35.47 $34.45 33,752
2020-08-28 $35.89 $36.08 $35.81 $36.07 $35.04 39,809
2020-08-27 $35.60 $36.00 $35.60 $35.84 $34.81 24,912
2020-08-26 $35.72 $35.80 $35.50 $35.54 $34.52 42,939
2020-08-25 $35.95 $36.00 $35.48 $35.80 $34.77 154,477
2020-08-24 $35.22 $35.80 $35.22 $35.80 $34.77 40,573
2020-08-21 $35.01 $35.16 $34.92 $35.06 $34.06 29,693
2020-08-20 $35.10 $35.43 $35.09 $35.16 $34.15 32,956
2020-08-19 $35.71 $35.77 $35.41 $35.50 $34.48 60,530
2020-08-18 $36.02 $36.02 $35.52 $35.54 $34.52 42,181
2020-08-17 $36.13 $36.16 $35.92 $36.02 $34.99 48,631
2020-08-14 $35.82 $36.30 $35.75 $36.09 $35.06 66,543
2020-08-13 $36.13 $36.22 $35.87 $35.99 $34.96 63,338
2020-08-12 $36.68 $36.68 $36.02 $36.30 $35.26 77,655
2020-08-11 $36.39 $36.78 $36.13 $36.16 $35.12 44,766
2020-08-10 $35.55 $36.12 $35.55 $35.95 $34.92 56,425
2020-08-07 $34.77 $35.48 $34.59 $35.48 $34.46 76,208
2020-08-06 $34.77 $35.04 $34.70 $34.81 $33.81 145,358
2020-08-05 $34.60 $34.96 $34.60 $34.90 $33.90 92,678
2020-08-04 $34.03 $34.28 $34.02 $34.25 $33.27 64,485
2020-08-03 $33.99 $34.24 $33.80 $34.17 $33.19 54,051
2020-07-31 $33.94 $34.05 $33.37 $33.85 $32.88 51,229
2020-07-30 $33.97 $34.17 $33.66 $34.08 $33.10 36,296
2020-07-29 $33.79 $34.54 $33.79 $34.52 $33.53 49,582
2020-07-28 $33.76 $34.03 $33.63 $33.63 $32.67 39,141
2020-07-27 $33.87 $33.96 $33.59 $33.96 $32.99 58,638
2020-07-24 $33.97 $34.07 $33.76 $33.77 $32.80 80,659
2020-07-23 $33.80 $34.38 $33.80 $34.08 $33.10 57,903
2020-07-22 $33.45 $33.96 $33.45 $33.90 $32.93 69,470
2020-07-21 $33.24 $33.88 $33.22 $33.67 $32.71 105,759
2020-07-20 $33.20 $33.27 $32.92 $32.99 $32.05 41,431
2020-07-17 $33.55 $33.76 $33.34 $33.37 $32.41 53,259
2020-07-16 $33.29 $33.77 $33.17 $33.53 $32.57 78,532
2020-07-15 $32.99 $33.72 $32.99 $33.61 $32.65 105,367
2020-07-14 $31.74 $32.34 $31.60 $32.30 $31.38 40,921
2020-07-13 $32.20 $32.69 $31.84 $31.84 $30.93 80,701
2020-07-10 $31.20 $32.01 $31.20 $32.00 $31.08 158,700
2020-07-09 $32.14 $32.14 $30.95 $31.23 $30.34 97,200
2020-07-08 $31.81 $32.22 $31.64 $32.09 $31.17 70,983
2020-07-07 $32.32 $32.32 $31.78 $31.80 $30.89 103,290
2020-07-06 $32.86 $33.07 $32.40 $32.62 $31.69 47,604
2020-07-02 $32.74 $33.05 $32.19 $32.24 $31.32 81,749
2020-07-01 $32.65 $32.88 $32.03 $32.06 $31.14 43,685
2020-06-30 $32.05 $32.70 $32.02 $32.58 $31.65 62,289
2020-06-29 $31.46 $32.26 $31.46 $32.20 $31.28 65,536
2020-06-26 $31.83 $31.83 $31.07 $31.13 $30.24 35,284
2020-06-25 $31.34 $31.95 $31.10 $31.94 $31.03 60,804
2020-06-24 $32.50 $32.50 $31.34 $31.56 $30.66 156,378
2020-06-23 $33.25 $33.30 $32.82 $32.90 $31.96 155,560
2020-06-22 $32.68 $33.07 $32.43 $32.96 $31.90 25,659
2020-06-19 $33.70 $33.73 $32.68 $32.90 $31.85 51,053
2020-06-18 $32.85 $33.57 $32.85 $33.25 $32.19 31,045
2020-06-17 $33.99 $33.99 $33.24 $33.25 $32.19 50,288
2020-06-16 $34.35 $34.72 $33.44 $34.00 $32.91 85,810
2020-06-15 $31.70 $33.32 $31.54 $33.16 $32.10 62,549
2020-06-12 $33.15 $33.34 $31.84 $32.76 $31.71 65,734
2020-06-11 $32.96 $33.15 $31.83 $31.85 $30.83 73,947
2020-06-10 $35.92 $35.92 $34.63 $34.63 $33.52 54,113
2020-06-09 $36.30 $36.30 $35.71 $35.96 $34.81 131,739
2020-06-08 $36.67 $37.04 $36.49 $37.04 $35.85 241,146
2020-06-05 $36.17 $36.67 $35.94 $36.09 $34.93 143,378
2020-06-04 $34.05 $34.65 $33.88 $34.64 $33.53 59,369
2020-06-03 $33.58 $34.40 $33.58 $34.25 $33.15 70,125
2020-06-02 $32.91 $33.23 $32.87 $33.05 $31.99 95,820
2020-06-01 $32.32 $32.96 $32.08 $32.70 $31.65 66,530
2020-05-29 $32.46 $32.46 $31.80 $32.19 $31.16 51,806
2020-05-28 $33.63 $33.63 $32.48 $32.59 $31.55 111,959
2020-05-27 $33.00 $33.41 $32.43 $33.41 $32.34 73,923
2020-05-26 $31.61 $32.41 $31.60 $32.14 $31.11 53,405
2020-05-22 $30.67 $30.71 $30.35 $30.70 $29.72 50,229
2020-05-21 $30.52 $30.92 $30.43 $30.79 $29.80 96,999
2020-05-20 $30.20 $30.76 $30.20 $30.61 $29.63 97,870
2020-05-19 $30.37 $30.57 $29.82 $29.86 $28.90 60,343
2020-05-18 $29.50 $30.51 $29.50 $30.34 $29.37 94,271
2020-05-15 $27.77 $28.39 $27.77 $28.30 $27.39 60,433
2020-05-14 $26.85 $28.07 $26.45 $28.04 $27.14 265,869
2020-05-13 $28.53 $28.53 $27.29 $27.61 $26.73 215,786
2020-05-12 $30.09 $30.19 $28.76 $28.76 $27.84 49,692
2020-05-11 $30.11 $30.26 $29.63 $29.97 $29.01 85,994
2020-05-08 $29.73 $30.58 $29.73 $30.54 $29.56 47,024
2020-05-07 $29.17 $29.72 $29.17 $29.31 $28.37 197,589
2020-05-06 $29.42 $29.63 $28.84 $28.88 $27.96 83,385
2020-05-05 $29.76 $30.16 $29.25 $29.28 $28.34 63,588
2020-05-04 $28.79 $29.27 $28.45 $29.23 $28.29 130,874
2020-05-01 $29.82 $29.82 $28.95 $29.31 $28.37 79,357
2020-04-30 $30.90 $30.93 $30.39 $30.41 $29.44 116,598
2020-04-29 $30.92 $31.85 $30.92 $31.57 $30.56 67,254
2020-04-28 $30.01 $30.56 $29.67 $30.04 $29.08 76,929
2020-04-27 $28.28 $29.54 $28.28 $29.41 $28.47 91,325
2020-04-24 $27.85 $28.26 $27.52 $28.08 $27.18 115,021
2020-04-23 $27.39 $28.12 $27.39 $27.65 $26.76 63,670
2020-04-22 $27.52 $27.57 $27.15 $27.21 $26.34 313,542
2020-04-21 $26.93 $27.35 $26.84 $27.03 $26.16 93,597
2020-04-20 $27.80 $28.41 $27.60 $27.77 $26.88 101,866
2020-04-17 $27.98 $28.64 $27.98 $28.47 $27.56 208,781
2020-04-16 $27.43 $27.43 $26.58 $27.05 $26.18 502,865
2020-04-15 $27.64 $27.65 $27.05 $27.32 $26.45 140,986
2020-04-14 $28.83 $29.26 $28.34 $28.63 $27.71 244,660
2020-04-13 $29.23 $29.27 $27.95 $28.28 $27.37 170,627
2020-04-09 $28.88 $29.90 $28.88 $29.37 $28.43 162,492
2020-04-08 $27.05 $28.36 $27.05 $28.19 $27.29 110,601
2020-04-07 $27.43 $28.16 $26.73 $26.80 $25.94 288,504
2020-04-06 $25.08 $26.39 $25.08 $26.25 $25.41 403,792
2020-04-03 $24.78 $24.98 $23.76 $24.14 $23.37 425,753
2020-04-02 $24.59 $25.71 $24.33 $24.90 $24.10 202,172
2020-04-01 $25.07 $25.34 $24.49 $24.72 $23.93 290,335
2020-03-31 $26.60 $26.94 $26.09 $26.42 $25.57 167,549
2020-03-30 $26.36 $26.78 $25.58 $26.71 $25.85 795,824
2020-03-27 $26.12 $26.98 $25.90 $26.35 $25.51 769,158
2020-03-26 $26.18 $27.71 $26.17 $27.35 $26.47 702,568
2020-03-25 $25.20 $26.94 $24.68 $25.99 $25.16 448,899
2020-03-24 $23.16 $25.10 $23.16 $25.04 $24.24 476,488
2020-03-23 $23.40 $23.40 $21.90 $22.51 $21.64 701,280
2020-03-20 $24.87 $25.42 $23.39 $23.39 $22.49 506,590
2020-03-19 $23.44 $25.00 $22.54 $24.63 $23.68 407,746
2020-03-18 $24.62 $25.30 $22.51 $23.64 $22.73 307,286
2020-03-17 $26.00 $26.50 $24.65 $26.32 $25.31 499,987
2020-03-16 $26.49 $27.40 $24.53 $25.66 $24.67 531,506
2020-03-13 $28.78 $29.43 $27.19 $29.43 $28.30 869,214
2020-03-12 $28.03 $29.01 $26.80 $27.26 $26.21 814,487
2020-03-11 $31.71 $32.08 $30.33 $30.65 $29.47 323,856
2020-03-10 $32.58 $32.78 $31.24 $32.78 $31.52 223,927
2020-03-09 $31.87 $32.65 $31.08 $31.48 $30.27 652,300
2020-03-06 $34.74 $35.54 $34.45 $35.12 $33.77 532,062
2020-03-05 $36.36 $36.54 $35.48 $35.77 $34.39 260,860
2020-03-04 $36.86 $37.43 $36.44 $37.41 $35.97 102,617
2020-03-03 $37.46 $37.83 $36.06 $36.35 $34.95 147,573
2020-03-02 $36.54 $37.31 $35.74 $37.30 $35.86 291,293
2020-02-28 $35.56 $36.55 $35.48 $36.25 $34.85 234,502
2020-02-27 $37.45 $38.23 $36.66 $36.90 $35.48 286,067
2020-02-26 $39.05 $39.28 $38.19 $38.19 $36.72 387,888
2020-02-25 $40.51 $40.51 $38.91 $38.91 $37.41 80,730
2020-02-24 $40.45 $40.73 $40.28 $40.45 $38.89 60,504
2020-02-21 $42.14 $42.14 $41.86 $41.87 $40.26 48,118
2020-02-20 $41.97 $42.46 $41.97 $42.32 $40.69 55,658
2020-02-19 $42.08 $42.24 $42.06 $42.10 $40.48 84,892
2020-02-18 $42.12 $42.15 $41.74 $41.98 $40.36 57,704
2020-02-14 $42.32 $42.37 $42.06 $42.16 $40.53 64,674
2020-02-13 $42.00 $42.32 $42.00 $42.26 $40.63 88,600
2020-02-12 $42.08 $42.29 $42.08 $42.23 $40.60 84,119
2020-02-11 $41.67 $42.09 $41.67 $41.91 $40.29 90,039
2020-02-10 $41.21 $41.53 $41.21 $41.51 $39.91 56,144
2020-02-07 $41.72 $41.72 $41.36 $41.42 $39.82 47,348
2020-02-06 $42.27 $42.41 $41.84 $41.84 $40.23 54,349
2020-02-05 $41.81 $42.24 $41.81 $42.19 $40.56 74,563
2020-02-04 $41.34 $41.62 $41.34 $41.41 $39.81 74,313
2020-02-03 $40.68 $41.18 $40.68 $40.87 $39.29 42,940
2020-01-31 $41.19 $41.30 $40.48 $40.53 $38.97 111,772
2020-01-30 $41.06 $41.41 $40.87 $41.39 $39.79 66,818
2020-01-29 $41.60 $41.76 $41.35 $41.36 $39.77 99,379
2020-01-28 $41.29 $41.56 $41.27 $41.42 $39.82 131,561
2020-01-27 $41.01 $41.31 $41.01 $41.10 $39.52 73,334
2020-01-24 $42.42 $42.42 $41.51 $41.72 $40.11 67,745
2020-01-23 $42.17 $42.37 $41.72 $42.34 $40.71 62,690
2020-01-22 $42.33 $42.46 $42.16 $42.23 $40.60 75,230
2020-01-21 $42.41 $42.49 $42.22 $42.23 $40.60 88,879
2020-01-17 $42.72 $42.77 $42.58 $42.63 $40.99 91,022
2020-01-16 $42.43 $42.68 $42.43 $42.68 $41.03 70,909
2020-01-15 $42.10 $42.40 $42.06 $42.24 $40.61 111,593
2020-01-14 $42.02 $42.38 $42.02 $42.23 $40.60 83,799
2020-01-13 $41.77 $42.10 $41.74 $42.06 $40.44 56,474
2020-01-10 $41.93 $41.97 $41.71 $41.74 $40.13 36,492
2020-01-09 $42.00 $42.00 $41.82 $41.93 $40.31 75,647
2020-01-08 $41.82 $42.03 $41.79 $41.86 $40.25 54,672
2020-01-07 $41.75 $41.94 $41.70 $41.81 $40.20 44,562
2020-01-06 $41.60 $41.84 $41.47 $41.83 $40.22 51,051
2020-01-03 $41.68 $41.96 $41.59 $41.90 $40.28 39,742
2020-01-02 $42.33 $42.33 $41.77 $42.12 $40.50 184,033
2019-12-31 $41.90 $42.23 $41.90 $42.09 $40.47 146,985
2019-12-30 $42.14 $42.22 $41.96 $42.06 $40.44 61,400
2019-12-27 $42.41 $42.41 $42.10 $42.10 $40.48 55,147
2019-12-26 $42.31 $42.31 $42.15 $42.28 $40.65 65,849
2019-12-24 $42.31 $42.31 $42.17 $42.22 $40.59 20,801
2019-12-23 $42.36 $42.36 $42.15 $42.24 $40.61 43,438
2019-12-20 $42.40 $42.56 $42.39 $42.41 $40.60 52,681
2019-12-19 $42.25 $42.34 $42.18 $42.26 $40.46 194,287
2019-12-18 $42.12 $42.23 $42.03 $42.14 $40.34 126,080
2019-12-17 $41.93 $42.16 $41.93 $42.12 $40.33 153,067
2019-12-16 $41.96 $42.17 $41.90 $41.98 $40.19 66,359
2019-12-13 $42.03 $42.16 $41.63 $41.72 $39.94 34,589
2019-12-12 $41.48 $42.06 $41.48 $41.99 $40.20 38,803
2019-12-11 $41.50 $41.56 $41.38 $41.49 $39.72 63,824
2019-12-10 $41.44 $41.50 $41.33 $41.42 $39.65 31,021
2019-12-09 $41.50 $41.65 $41.45 $41.45 $39.68 56,144
2019-12-06 $41.44 $41.76 $41.44 $41.59 $39.82 39,298
2019-12-05 $41.11 $41.20 $41.05 $41.14 $39.39 61,341
2019-12-04 $40.92 $41.27 $40.92 $41.07 $39.32 46,767
2019-12-03 $40.62 $40.77 $40.49 $40.72 $38.98 44,217
2019-12-02 $41.51 $41.51 $41.09 $41.10 $39.35 33,179
2019-11-29 $41.72 $41.72 $41.40 $41.41 $39.65 26,268
2019-11-27 $41.64 $41.77 $41.60 $41.75 $39.97 33,245
2019-11-26 $41.49 $41.57 $41.33 $41.54 $39.77 80,575
2019-11-25 $41.02 $41.46 $41.02 $41.42 $39.65 71,359
2019-11-22 $40.86 $40.98 $40.79 $40.89 $39.15 101,940
2019-11-21 $40.98 $40.98 $40.72 $40.79 $39.05 169,905
2019-11-20 $41.02 $41.19 $40.78 $40.93 $39.19 45,796
2019-11-19 $41.24 $41.26 $41.06 $41.15 $39.40 33,261
2019-11-18 $41.25 $41.25 $41.06 $41.14 $39.39 35,493
2019-11-15 $41.33 $41.41 $41.20 $41.31 $39.55 136,557
2019-11-14 $41.04 $41.19 $41.00 $41.15 $39.40 209,546
2019-11-13 $40.96 $41.15 $40.93 $41.04 $39.29 37,337
2019-11-12 $41.23 $41.40 $41.12 $41.17 $39.42 490,662
2019-11-11 $41.10 $41.27 $41.10 $41.23 $39.47 37,474
2019-11-08 $41.18 $41.30 $41.02 $41.28 $39.52 24,472
2019-11-07 $41.40 $41.58 $41.11 $41.18 $39.43 41,644
2019-11-06 $41.28 $41.28 $40.98 $41.08 $39.33 38,634
2019-11-05 $41.28 $41.64 $41.28 $41.32 $39.56 252,454
2019-11-04 $41.09 $41.22 $40.97 $41.19 $39.43 38,549
2019-11-01 $40.45 $40.84 $40.45 $40.80 $39.06 153,855
2019-10-31 $40.39 $40.39 $39.90 $40.17 $38.46 100,817
2019-10-30 $40.63 $40.63 $40.23 $40.48 $38.76 51,990
2019-10-29 $40.53 $40.76 $40.47 $40.64 $38.91 59,462
2019-10-28 $40.53 $40.77 $40.53 $40.58 $38.85 45,287
2019-10-25 $40.01 $40.42 $40.01 $40.30 $38.58 30,287
2019-10-24 $40.21 $40.24 $39.84 $40.04 $38.33 37,535
2019-10-23 $39.93 $40.07 $39.86 $40.00 $38.30 60,045
2019-10-22 $39.80 $40.17 $39.71 $39.92 $38.22 52,427
2019-10-21 $39.82 $40.00 $39.80 $39.81 $38.11 48,102
2019-10-18 $39.35 $39.62 $39.35 $39.53 $37.85 29,113
2019-10-17 $39.40 $39.57 $39.32 $39.50 $37.82 33,662
2019-10-16 $39.17 $39.38 $39.09 $39.20 $37.53 32,208
2019-10-15 $38.90 $39.36 $38.86 $39.19 $37.52 74,634
2019-10-14 $38.89 $38.91 $38.69 $38.87 $37.21 68,621
2019-10-11 $38.78 $39.37 $38.78 $39.02 $37.36 145,723
2019-10-10 $38.07 $38.44 $38.07 $38.27 $36.64 53,177
2019-10-09 $38.10 $38.16 $37.85 $38.01 $36.39 48,403
2019-10-08 $38.14 $38.15 $37.75 $37.75 $36.14 41,694
2019-10-07 $38.56 $38.74 $38.36 $38.47 $36.83 55,808
2019-10-04 $38.41 $38.67 $38.19 $38.67 $37.02 68,033
2019-10-03 $38.05 $38.28 $37.63 $38.27 $36.64 58,616
2019-10-02 $38.47 $38.47 $37.89 $38.14 $36.51 43,503
2019-10-01 $39.59 $39.83 $38.70 $38.72 $37.07 45,536
2019-09-30 $39.27 $39.58 $39.27 $39.44 $37.76 157,852
2019-09-27 $39.59 $39.68 $39.10 $39.24 $37.57 68,594
2019-09-26 $39.63 $39.63 $39.31 $39.42 $37.74 77,685
2019-09-25 $39.10 $39.73 $39.10 $39.65 $37.96 44,993
2019-09-24 $39.76 $39.84 $39.08 $39.14 $37.47 159,742
2019-09-23 $39.58 $39.96 $39.54 $39.82 $37.95 62,666
2019-09-20 $39.95 $40.12 $39.68 $39.74 $37.87 58,692
2019-09-19 $40.12 $40.30 $39.91 $39.95 $38.07 109,948
2019-09-18 $40.07 $40.11 $39.76 $40.06 $38.18 130,252
2019-09-17 $40.27 $40.27 $40.00 $40.17 $38.28 94,996
2019-09-16 $40.25 $40.52 $40.10 $40.36 $38.46 38,341
2019-09-13 $40.49 $40.56 $40.31 $40.35 $38.45 57,231
2019-09-12 $40.35 $40.38 $39.99 $40.25 $38.36 51,602
2019-09-11 $39.87 $40.30 $39.55 $40.30 $38.41 55,786
2019-09-10 $39.39 $39.80 $39.20 $39.78 $37.91 89,155
2019-09-09 $38.99 $39.44 $38.94 $39.42 $37.57 43,456
2019-09-06 $38.89 $39.03 $38.79 $38.79 $36.97 61,342
2019-09-05 $38.51 $39.02 $38.51 $38.89 $37.06 44,689
2019-09-04 $37.97 $38.13 $37.95 $38.07 $36.28 41,408
2019-09-03 $37.92 $37.92 $37.42 $37.61 $35.84 71,209
2019-08-30 $38.31 $38.37 $38.01 $38.20 $36.40 54,680
2019-08-29 $37.77 $38.14 $37.77 $38.10 $36.31 155,640
2019-08-28 $36.88 $37.52 $36.88 $37.45 $35.69 62,792
2019-08-27 $37.63 $37.63 $36.98 $36.98 $35.24 51,186
2019-08-26 $37.42 $37.51 $37.20 $37.45 $35.69 94,406
2019-08-23 $38.00 $38.17 $37.04 $37.12 $35.38 75,831
2019-08-22 $38.34 $38.42 $38.01 $38.24 $36.44 100,400
2019-08-21 $38.19 $38.25 $38.08 $38.15 $36.36 62,856
2019-08-20 $38.10 $38.11 $37.88 $37.92 $36.14 67,520
2019-08-19 $38.20 $38.31 $38.11 $38.20 $36.40 103,175
2019-08-16 $37.18 $37.76 $37.18 $37.72 $35.95 80,731
2019-08-15 $37.15 $37.15 $36.75 $36.91 $35.18 197,655
2019-08-14 $37.60 $37.60 $37.01 $37.10 $35.36 181,248
2019-08-13 $37.67 $38.69 $37.67 $38.23 $36.43 108,508
2019-08-12 $38.12 $38.12 $37.69 $37.77 $35.99 59,038
2019-08-09 $38.68 $38.68 $38.26 $38.35 $36.55 100,981
2019-08-08 $38.38 $38.96 $38.38 $38.96 $37.13 73,705
2019-08-07 $37.69 $38.18 $37.42 $38.10 $36.31 85,498
2019-08-06 $37.96 $38.12 $37.63 $38.08 $36.29 73,182
2019-08-05 $38.20 $38.24 $37.44 $37.74 $35.97 88,617
2019-08-02 $39.21 $39.21 $38.62 $38.87 $37.04 70,631
2019-08-01 $40.25 $40.34 $39.25 $39.38 $37.53 98,423
2019-07-31 $40.54 $40.64 $39.90 $40.16 $38.27 48,557
2019-07-30 $40.08 $40.58 $39.93 $40.58 $38.67 57,279
2019-07-29 $40.50 $40.51 $40.25 $40.33 $38.43 75,314
2019-07-26 $40.35 $40.58 $40.26 $40.50 $38.60 45,580
2019-07-25 $40.67 $40.67 $40.23 $40.26 $38.37 136,819
2019-07-24 $40.01 $40.71 $40.01 $40.68 $38.77 65,861
2019-07-23 $39.71 $40.05 $39.70 $40.02 $38.14 61,764
2019-07-22 $39.69 $39.80 $39.56 $39.57 $37.71 66,373
2019-07-19 $39.81 $40.00 $39.68 $39.68 $37.82 54,478
2019-07-18 $39.57 $39.78 $39.53 $39.75 $37.88 67,376
2019-07-17 $39.95 $39.99 $39.58 $39.58 $37.72 75,512
2019-07-16 $39.87 $40.15 $39.76 $40.03 $38.15 145,075
2019-07-15 $40.15 $40.19 $39.78 $39.89 $38.02 78,341
2019-07-12 $39.71 $40.17 $39.71 $40.12 $38.23 90,781
2019-07-11 $39.82 $39.82 $39.42 $39.64 $37.78 175,788
2019-07-10 $39.97 $39.97 $39.66 $39.72 $37.85 86,943
2019-07-09 $39.63 $39.78 $39.60 $39.76 $37.89 58,780
2019-07-08 $40.08 $40.23 $39.80 $39.84 $37.97 44,857
2019-07-05 $40.07 $40.29 $39.86 $40.28 $38.39 36,397
2019-07-03 $40.05 $40.27 $40.04 $40.24 $38.35 27,862
2019-07-02 $40.07 $40.07 $39.75 $39.90 $38.02 73,175
2019-07-01 $40.50 $40.60 $39.94 $40.10 $38.22 190,506
2019-06-28 $39.61 $40.02 $39.60 $40.00 $38.12 126,939
2019-06-27 $39.13 $39.47 $39.11 $39.44 $37.59 74,022
2019-06-26 $39.11 $39.19 $38.98 $38.99 $37.16 50,604
2019-06-25 $39.11 $39.13 $38.89 $38.89 $37.06 66,282
2019-06-24 $39.52 $39.52 $39.04 $39.04 $37.21 72,710
2019-06-21 $39.75 $39.75 $39.44 $39.58 $37.60 80,449
2019-06-20 $39.93 $39.93 $39.48 $39.77 $37.78 154,007
2019-06-19 $39.48 $39.53 $39.36 $39.49 $37.51 40,897
2019-06-18 $39.10 $39.67 $39.10 $39.39 $37.42 73,685
2019-06-17 $39.04 $39.11 $38.90 $38.91 $36.96 56,086
2019-06-14 $39.20 $39.20 $38.90 $38.97 $37.02 42,954
2019-06-13 $39.06 $39.28 $39.02 $39.28 $37.31 40,171
2019-06-12 $39.03 $39.03 $38.79 $38.92 $36.97 41,713
2019-06-11 $39.34 $39.43 $38.97 $39.02 $37.07 51,249
2019-06-10 $39.01 $39.29 $38.94 $39.01 $37.06 44,364
2019-06-07 $38.84 $38.93 $38.72 $38.76 $36.82 59,848
2019-06-06 $38.65 $38.74 $38.27 $38.63 $36.70 22,858
2019-06-05 $38.76 $38.76 $38.20 $38.58 $36.65 52,633
2019-06-04 $37.89 $38.58 $37.89 $38.56 $36.63 44,010
2019-06-03 $37.24 $37.70 $37.24 $37.52 $35.64 62,370
2019-05-31 $37.25 $37.35 $37.05 $37.15 $35.29 59,230
2019-05-30 $37.95 $38.17 $37.52 $37.72 $35.83 34,108
2019-05-29 $37.83 $37.93 $37.54 $37.84 $35.95 98,399
2019-05-28 $38.52 $38.57 $38.10 $38.11 $36.20 51,743
2019-05-24 $38.43 $38.57 $38.30 $38.45 $36.53 54,307
2019-05-23 $38.60 $38.64 $38.02 $38.26 $36.35 127,832
2019-05-22 $39.21 $39.21 $38.88 $38.93 $36.98 38,046
2019-05-21 $38.92 $39.39 $38.92 $39.32 $37.35 45,336
2019-05-20 $38.89 $38.99 $38.70 $38.81 $36.87 86,959
2019-05-17 $39.27 $39.58 $39.03 $39.08 $37.12 41,924
2019-05-16 $39.48 $39.80 $39.33 $39.54 $37.56 43,626
2019-05-15 $39.05 $39.43 $38.93 $39.38 $37.41 44,441
2019-05-14 $39.04 $39.50 $39.03 $39.32 $37.35 186,384
2019-05-13 $39.51 $39.51 $38.77 $38.89 $36.94 83,252
2019-05-10 $39.93 $40.24 $39.48 $40.16 $38.15 53,183
2019-05-09 $39.89 $40.14 $39.48 $40.05 $38.05 91,985
2019-05-08 $40.38 $40.52 $40.15 $40.18 $38.17 54,275
2019-05-07 $40.80 $40.85 $40.14 $40.42 $38.40 61,012
2019-05-06 $40.55 $41.19 $40.46 $41.13 $39.07 52,828
2019-05-03 $40.77 $41.26 $40.77 $41.26 $39.20 68,157
2019-05-02 $40.51 $40.73 $40.28 $40.60 $38.57 28,938
2019-05-01 $41.12 $41.12 $40.59 $40.59 $38.56 56,628
2019-04-30 $41.10 $41.10 $40.67 $41.02 $38.97 105,138
2019-04-29 $41.16 $41.25 $41.05 $41.09 $39.03 64,629
2019-04-26 $40.69 $41.08 $40.68 $41.08 $39.02 46,730
2019-04-25 $41.05 $41.05 $40.50 $40.64 $38.61 62,153
2019-04-24 $41.11 $41.27 $41.01 $41.14 $39.08 80,843
2019-04-23 $40.64 $41.16 $40.58 $41.12 $39.06 40,753
2019-04-22 $40.72 $40.77 $40.44 $40.58 $38.55 46,712
2019-04-18 $40.88 $40.94 $40.66 $40.82 $38.78 34,440
2019-04-17 $41.22 $41.22 $40.76 $40.83 $38.79 56,392
2019-04-16 $41.01 $41.05 $40.82 $41.00 $38.95 83,613
2019-04-15 $41.02 $41.02 $40.77 $40.83 $38.79 46,951
2019-04-12 $40.93 $41.05 $40.74 $41.02 $38.97 54,380
2019-04-11 $40.58 $40.70 $40.48 $40.63 $38.60 43,560
2019-04-10 $40.21 $40.56 $40.16 $40.50 $38.47 41,353
2019-04-09 $40.53 $40.53 $40.05 $40.08 $38.07 44,761
2019-04-08 $40.61 $40.68 $40.48 $40.68 $38.64 29,522
2019-04-05 $40.44 $40.70 $40.44 $40.66 $38.63 50,746
2019-04-04 $40.12 $40.41 $40.11 $40.38 $38.36 49,573
2019-04-03 $40.06 $40.26 $39.95 $40.04 $38.04 88,693
2019-04-02 $39.90 $39.90 $39.66 $39.78 $37.79 190,288
2019-04-01 $39.60 $39.94 $39.46 $39.91 $37.91 86,104
2019-03-29 $39.45 $39.53 $39.20 $39.34 $37.37 73,359
2019-03-28 $38.95 $39.20 $38.83 $39.16 $37.20 77,556
2019-03-27 $38.88 $38.99 $38.53 $38.86 $36.92 87,160
2019-03-26 $38.64 $38.96 $38.52 $38.84 $36.90 62,598
2019-03-25 $38.35 $38.66 $38.16 $38.47 $36.47 106,302
2019-03-22 $39.46 $39.47 $38.40 $38.41 $36.41 87,594
2019-03-21 $39.02 $39.79 $39.02 $39.69 $37.63 81,922
2019-03-20 $39.63 $39.63 $39.00 $39.17 $37.13 108,178
2019-03-19 $40.12 $40.12 $39.55 $39.64 $37.58 60,085
2019-03-18 $39.66 $39.96 $39.66 $39.93 $37.85 68,477
2019-03-15 $39.61 $39.87 $39.52 $39.64 $37.58 88,665
2019-03-14 $39.64 $39.66 $39.50 $39.54 $37.48 86,562
2019-03-13 $39.70 $39.86 $39.65 $39.73 $37.66 110,575
2019-03-12 $39.63 $39.64 $39.41 $39.57 $37.51 139,335
2019-03-11 $39.13 $39.54 $39.12 $39.54 $37.48 73,362
2019-03-08 $38.88 $39.04 $38.81 $39.04 $37.01 110,586
2019-03-07 $39.52 $39.52 $39.04 $39.15 $37.11 55,678
2019-03-06 $40.10 $40.10 $39.50 $39.51 $37.46 55,001
2019-03-05 $40.33 $40.33 $40.07 $40.07 $37.99 45,822
2019-03-04 $40.58 $40.58 $39.95 $40.32 $38.22 75,397
2019-03-01 $40.51 $40.67 $40.20 $40.47 $38.37 91,953
2019-02-28 $40.34 $40.41 $40.20 $40.23 $38.14 92,498
2019-02-27 $40.20 $40.45 $40.13 $40.37 $38.27 45,606
2019-02-26 $40.50 $40.60 $40.30 $40.30 $38.20 50,050
2019-02-25 $40.82 $40.89 $40.55 $40.55 $38.44 151,420
2019-02-22 $40.50 $40.65 $40.47 $40.64 $38.53 45,762
2019-02-21 $40.47 $40.54 $40.23 $40.39 $38.29 52,153
2019-02-20 $40.29 $40.58 $40.29 $40.49 $38.38 50,405
2019-02-19 $40.06 $40.39 $40.03 $40.29 $38.20 68,044
2019-02-15 $39.87 $40.19 $39.85 $40.16 $38.07 59,882
2019-02-14 $39.53 $39.81 $39.41 $39.66 $37.60 93,654
2019-02-13 $39.66 $39.80 $39.54 $39.72 $37.65 113,618
2019-02-12 $39.26 $39.58 $39.26 $39.53 $37.47 55,257
2019-02-11 $38.77 $39.00 $38.74 $38.97 $36.94 57,873
2019-02-08 $38.67 $38.93 $38.40 $38.74 $36.73 574,139
2019-02-07 $38.92 $38.97 $38.53 $38.81 $36.79 322,066
2019-02-06 $39.12 $39.17 $38.96 $39.09 $37.06 82,758
2019-02-05 $39.02 $39.18 $38.94 $39.14 $37.11 77,352
2019-02-04 $38.66 $38.95 $38.49 $38.95 $36.92 307,814
2019-02-01 $38.60 $38.75 $38.49 $38.66 $36.65 79,631
2019-01-31 $38.45 $38.58 $38.28 $38.53 $36.53 248,654
2019-01-30 $38.27 $38.61 $37.93 $38.48 $36.48 116,218
2019-01-29 $38.06 $38.23 $38.02 $38.11 $36.13 108,979
2019-01-28 $37.80 $38.09 $37.72 $38.03 $36.05 71,501
2019-01-25 $37.89 $38.16 $37.89 $38.09 $36.11 80,612
2019-01-24 $37.31 $37.69 $37.31 $37.57 $35.62 84,413
2019-01-23 $37.59 $37.66 $37.02 $37.27 $35.33 64,564
2019-01-22 $37.90 $37.97 $37.25 $37.42 $35.47 151,262
2019-01-18 $37.75 $38.18 $37.64 $38.09 $36.11 69,843
2019-01-17 $36.94 $37.64 $36.94 $37.48 $35.53 66,090
2019-01-16 $36.89 $37.23 $36.87 $37.10 $35.17 94,482
2019-01-15 $36.77 $36.87 $36.59 $36.83 $34.92 134,395
2019-01-14 $36.54 $36.90 $36.50 $36.70 $34.79 65,921
2019-01-11 $36.62 $36.93 $36.51 $36.83 $34.92 65,982
2019-01-10 $36.34 $36.77 $36.22 $36.77 $34.86 56,395
2019-01-09 $36.25 $36.62 $36.14 $36.50 $34.60 245,034
2019-01-08 $35.87 $36.11 $35.57 $36.10 $34.22 67,381
2019-01-07 $35.12 $35.81 $34.95 $35.50 $33.65 90,911
2019-01-04 $34.39 $35.21 $34.39 $35.09 $33.27 107,959
2019-01-03 $34.28 $34.38 $33.71 $33.87 $32.11 57,882
2019-01-02 $33.83 $34.51 $33.70 $34.44 $32.65 108,569
2018-12-31 $34.16 $34.29 $33.74 $34.29 $32.51 292,484
2018-12-28 $34.10 $34.44 $33.77 $34.00 $32.23 320,583
2018-12-27 $33.33 $34.00 $32.83 $34.00 $32.23 316,755
2018-12-26 $32.43 $33.84 $32.19 $33.82 $32.06 328,735
2018-12-24 $32.85 $32.88 $32.29 $32.31 $30.63 250,342
2018-12-21 $34.04 $34.36 $33.15 $33.20 $31.31 367,468
2018-12-20 $34.17 $34.44 $33.48 $33.87 $31.94 283,682
2018-12-19 $34.97 $35.33 $34.20 $34.32 $32.36 288,152
2018-12-18 $35.15 $35.44 $34.85 $34.96 $32.97 150,799
2018-12-17 $35.59 $35.78 $34.78 $34.91 $32.92 143,854
2018-12-14 $35.84 $36.24 $35.63 $35.69 $33.66 80,543
2018-12-13 $36.78 $36.83 $36.12 $36.12 $34.06 83,561
2018-12-12 $36.77 $37.11 $36.65 $36.66 $34.57 83,431
2018-12-11 $36.96 $37.09 $36.24 $36.38 $34.31 88,641
2018-12-10 $36.73 $36.73 $36.03 $36.50 $34.42 71,002
2018-12-07 $37.48 $37.79 $36.63 $36.72 $34.63 118,892
2018-12-06 $37.07 $37.55 $36.59 $37.55 $35.41 128,716
2018-12-04 $38.99 $38.99 $37.54 $37.59 $35.45 124,835
2018-12-03 $39.29 $39.29 $38.60 $39.03 $36.81 51,177
2018-11-30 $38.45 $38.82 $38.45 $38.77 $36.56 73,603
2018-11-29 $38.49 $38.75 $38.25 $38.50 $36.31 61,273
2018-11-28 $37.96 $38.65 $37.65 $38.65 $36.45 93,223
2018-11-27 $38.08 $38.08 $37.74 $37.82 $35.67 169,122
2018-11-26 $38.00 $38.12 $37.83 $38.08 $35.91 76,668
2018-11-23 $37.31 $37.82 $37.31 $37.79 $35.64 23,345
2018-11-21 $37.31 $37.89 $37.31 $37.57 $35.43 62,424
2018-11-20 $37.32 $37.60 $37.00 $37.11 $35.00 224,810
2018-11-19 $38.28 $38.44 $37.69 $37.81 $35.66 59,505
2018-11-16 $38.17 $38.47 $38.09 $38.37 $36.18 66,816
2018-11-15 $37.88 $38.49 $37.70 $38.46 $36.27 158,707
2018-11-14 $38.63 $38.74 $37.93 $38.09 $35.92 53,063
2018-11-13 $38.32 $38.74 $38.23 $38.32 $36.14 101,760
2018-11-12 $38.81 $38.85 $38.20 $38.22 $36.04 148,433
2018-11-09 $39.02 $39.16 $38.59 $38.80 $36.59 30,936
2018-11-08 $39.16 $39.39 $39.09 $39.23 $37.00 292,118
2018-11-07 $38.94 $39.26 $38.64 $39.22 $36.99 107,936
2018-11-06 $38.41 $38.74 $38.41 $38.74 $36.53 40,180
2018-11-05 $38.39 $38.62 $38.21 $38.49 $36.30 49,898
2018-11-02 $38.56 $38.61 $38.13 $38.35 $36.17 59,337
2018-11-01 $37.74 $38.40 $37.74 $38.36 $36.17 37,802
2018-10-31 $37.83 $37.98 $37.63 $37.63 $35.49 80,270
2018-10-30 $36.76 $37.51 $36.76 $37.47 $35.34 209,865
2018-10-29 $37.23 $37.55 $36.37 $36.77 $34.68 64,223
2018-10-26 $36.85 $37.21 $36.28 $36.80 $34.70 109,271
2018-10-25 $36.81 $37.41 $36.79 $37.21 $35.09 65,213
2018-10-24 $37.85 $37.92 $36.58 $36.64 $34.55 80,387
2018-10-23 $37.70 $38.08 $37.21 $37.83 $35.67 160,915
2018-10-22 $38.45 $38.46 $38.13 $38.19 $36.01 48,280
2018-10-19 $38.66 $38.83 $38.23 $38.41 $36.22 49,291
2018-10-18 $39.01 $39.13 $38.45 $38.60 $36.40 43,581
2018-10-17 $39.28 $39.28 $38.77 $39.14 $36.91 49,612
2018-10-16 $38.74 $39.32 $38.47 $39.32 $37.08 62,269
2018-10-15 $38.16 $38.73 $38.16 $38.49 $36.30 56,151
2018-10-12 $38.75 $38.75 $37.84 $38.25 $36.07 274,689
2018-10-11 $38.87 $39.08 $38.15 $38.23 $36.05 111,090
2018-10-10 $39.93 $39.93 $38.97 $39.01 $36.79 124,456
2018-10-09 $40.19 $40.34 $39.97 $40.03 $37.75 205,073
2018-10-08 $40.08 $40.39 $39.97 $40.33 $38.03 41,152
2018-10-05 $40.49 $40.58 $39.98 $40.18 $37.89 56,064
2018-10-04 $40.84 $40.90 $40.34 $40.49 $38.18 110,278
2018-10-03 $40.96 $41.18 $40.76 $41.00 $38.66 79,640
2018-10-02 $40.94 $41.08 $40.66 $40.73 $38.41 125,097
2018-10-01 $41.46 $42.41 $40.89 $41.00 $38.66 71,700
2018-09-28 $41.13 $41.44 $41.13 $41.36 $39.00 47,619
2018-09-27 $41.32 $41.44 $41.20 $41.26 $38.91 46,229
2018-09-26 $41.56 $41.64 $41.20 $41.25 $38.90 40,833
2018-09-25 $41.70 $41.70 $41.46 $41.49 $39.13 104,679
2018-09-24 $42.05 $42.05 $41.59 $41.79 $39.26 33,561
2018-09-21 $42.25 $42.39 $42.09 $42.09 $39.54 49,494
2018-09-20 $42.05 $42.27 $41.98 $42.24 $39.68 141,203
2018-09-19 $42.00 $42.25 $41.84 $41.93 $39.39 100,596
2018-09-18 $42.02 $42.14 $41.85 $42.07 $39.52 52,336
2018-09-17 $42.22 $42.31 $41.90 $41.96 $39.42 65,773
2018-09-14 $42.07 $42.30 $42.00 $42.22 $39.67 27,905
2018-09-13 $42.10 $42.21 $42.02 $42.04 $39.50 47,214
2018-09-12 $41.92 $42.10 $41.75 $42.02 $39.48 60,265
2018-09-11 $41.95 $42.11 $41.86 $42.04 $39.50 52,854
2018-09-10 $42.04 $42.16 $41.94 $42.03 $39.49 82,006
2018-09-07 $41.85 $42.10 $41.77 $41.86 $39.33 33,560
2018-09-06 $42.35 $42.38 $41.98 $42.01 $39.47 66,570
2018-09-05 $42.13 $42.32 $41.97 $42.22 $39.67 168,910
2018-09-04 $42.34 $42.34 $42.01 $42.27 $39.71 93,027
2018-08-31 $42.08 $42.38 $42.08 $42.37 $39.81 101,827
2018-08-30 $42.33 $42.43 $42.14 $42.25 $39.69 328,529
2018-08-29 $42.40 $42.52 $42.18 $42.42 $39.85 64,626
2018-08-28 $42.42 $42.46 $42.17 $42.38 $39.82 42,486
2018-08-27 $42.37 $42.51 $42.27 $42.28 $39.72 56,694
2018-08-24 $42.15 $42.23 $42.08 $42.18 $39.63 45,643
2018-08-23 $42.26 $42.27 $42.05 $42.09 $39.54 171,473
2018-08-22 $42.28 $42.42 $42.22 $42.28 $39.72 51,448
2018-08-21 $42.03 $42.50 $42.03 $42.33 $39.77 62,667
2018-08-20 $41.85 $42.08 $41.84 $42.04 $39.50 51,637
2018-08-17 $41.37 $41.79 $41.37 $41.74 $39.21 85,993
2018-08-16 $41.25 $41.60 $41.25 $41.50 $38.99 63,807
2018-08-15 $41.30 $41.30 $40.78 $41.05 $38.57 111,638
2018-08-14 $41.20 $41.60 $41.20 $41.51 $39.00 73,577
2018-08-13 $41.31 $41.35 $40.96 $41.02 $38.54 70,006
2018-08-10 $41.28 $41.50 $41.09 $41.30 $38.80 60,967
2018-08-09 $41.43 $41.67 $41.43 $41.49 $38.98 64,441
2018-08-08 $41.48 $41.54 $41.31 $41.45 $38.94 100,481
2018-08-07 $41.50 $41.63 $41.47 $41.53 $39.02 428,098
2018-08-06 $41.21 $41.45 $41.17 $41.37 $38.87 104,464
2018-08-03 $41.14 $41.28 $41.05 $41.24 $38.75 29,893
2018-08-02 $40.63 $41.18 $40.60 $41.13 $38.64 40,351
2018-08-01 $41.03 $41.03 $40.56 $40.80 $38.33 37,723
2018-07-31 $40.80 $41.14 $40.75 $41.06 $38.58 95,110
2018-07-30 $40.78 $40.89 $40.65 $40.65 $38.19 37,742
2018-07-27 $41.22 $41.32 $40.66 $40.74 $38.28 57,135
2018-07-26 $41.03 $41.40 $41.00 $41.19 $38.70 43,540
2018-07-25 $40.90 $40.98 $40.65 $40.93 $38.45 49,875
2018-07-24 $41.39 $41.47 $40.77 $40.91 $38.44 42,986
2018-07-23 $41.23 $41.37 $41.12 $41.25 $38.75 35,804
2018-07-20 $41.37 $41.47 $41.22 $41.25 $38.75 81,284
2018-07-19 $41.10 $41.52 $41.04 $41.43 $38.92 56,198
2018-07-18 $41.02 $41.27 $40.95 $41.27 $38.77 39,541
2018-07-17 $40.77 $41.09 $40.77 $40.98 $38.50 36,437
2018-07-16 $41.07 $41.07 $40.72 $40.86 $38.39 64,844
2018-07-13 $41.01 $41.26 $41.00 $41.07 $38.59 30,540
2018-07-12 $41.13 $41.13 $40.77 $40.97 $38.49 115,306
2018-07-11 $41.02 $41.18 $40.90 $41.01 $38.53 24,979
2018-07-10 $41.36 $41.44 $41.06 $41.25 $38.75 56,878
2018-07-09 $41.11 $41.37 $41.11 $41.35 $38.85 73,982
2018-07-06 $40.65 $41.03 $40.65 $40.93 $38.45 37,561
2018-07-05 $40.45 $40.68 $40.27 $40.65 $38.19 90,128
2018-07-03 $40.30 $40.56 $40.30 $40.34 $37.90 39,622
2018-07-02 $39.88 $40.21 $39.76 $40.19 $37.76 61,784
2018-06-29 $40.36 $40.51 $40.16 $40.17 $37.74 68,578
2018-06-28 $40.00 $40.21 $39.75 $40.15 $37.72 50,359
2018-06-27 $40.60 $40.70 $40.00 $40.00 $37.58 65,122
2018-06-26 $40.47 $40.63 $40.30 $40.51 $38.06 189,196
2018-06-25 $40.82 $40.82 $40.19 $40.38 $37.94 95,224
2018-06-22 $41.31 $41.41 $40.99 $41.05 $38.44 46,328
2018-06-21 $41.32 $41.34 $41.03 $41.05 $38.44 32,063
2018-06-20 $41.39 $41.44 $41.15 $41.40 $38.76 47,176
2018-06-19 $40.94 $41.20 $40.70 $41.19 $38.57 42,342
2018-06-18 $40.95 $41.26 $40.87 $41.21 $38.59 60,858
2018-06-15 $40.88 $41.18 $40.80 $41.12 $38.50 33,692
2018-06-14 $40.95 $41.09 $40.82 $41.04 $38.43 56,728
2018-06-13 $41.20 $41.23 $40.94 $40.94 $38.33 69,889
2018-06-12 $41.21 $41.38 $41.05 $41.25 $38.62 69,448
2018-06-11 $41.23 $41.28 $41.12 $41.18 $38.56 48,915
2018-06-08 $40.90 $41.17 $40.88 $41.17 $38.55 36,418
2018-06-07 $41.09 $41.18 $40.87 $41.01 $38.40 122,406
2018-06-06 $40.70 $41.01 $40.64 $41.01 $38.40 50,052
2018-06-05 $40.39 $40.67 $40.39 $40.63 $38.04 34,522
2018-06-04 $40.22 $40.47 $40.20 $40.47 $37.89 47,525
2018-06-01 $40.14 $40.24 $40.05 $40.09 $37.54 33,919
2018-05-31 $40.31 $40.31 $39.83 $39.89 $37.35 34,297
2018-05-30 $40.00 $40.41 $40.00 $40.34 $37.77 64,757
2018-05-29 $39.71 $39.94 $39.50 $39.79 $37.26 22,989
2018-05-25 $39.88 $40.12 $39.88 $39.94 $37.40 378,250
2018-05-24 $39.90 $40.04 $39.70 $40.03 $37.48 29,506
2018-05-23 $39.80 $39.96 $39.74 $39.94 $37.40 44,039
2018-05-22 $40.24 $40.30 $39.95 $39.98 $37.43 50,505
2018-05-21 $40.06 $40.29 $40.04 $40.24 $37.68 71,069
2018-05-18 $40.00 $40.00 $39.83 $39.85 $37.31 29,701
2018-05-17 $39.79 $40.08 $39.79 $39.90 $37.36 34,396
2018-05-16 $39.50 $39.95 $39.50 $39.85 $37.31 28,545
2018-05-15 $39.38 $39.58 $39.33 $39.49 $36.98 50,004
2018-05-14 $39.54 $39.69 $39.46 $39.53 $37.01 49,633
2018-05-11 $39.49 $39.70 $39.46 $39.56 $37.04 34,133
2018-05-10 $39.31 $39.60 $39.31 $39.54 $37.02 39,034
2018-05-09 $39.16 $39.36 $39.02 $39.30 $36.80 64,443
2018-05-08 $39.04 $39.21 $38.96 $39.07 $36.58 40,572
2018-05-07 $38.89 $39.14 $38.81 $38.94 $36.46 75,192
2018-05-04 $38.15 $38.97 $38.15 $38.80 $36.33 40,576
2018-05-03 $38.44 $38.50 $37.98 $38.35 $35.91 49,087
2018-05-02 $38.68 $38.81 $38.45 $38.56 $36.10 47,711
2018-05-01 $38.53 $38.71 $38.10 $38.68 $36.22 43,853
2018-04-30 $38.92 $39.10 $38.56 $38.58 $36.12 59,940
2018-04-27 $38.89 $39.00 $38.75 $38.91 $36.43 84,553
2018-04-26 $38.86 $39.05 $38.69 $38.95 $36.47 35,549
2018-04-25 $38.75 $38.99 $38.54 $38.85 $36.38 79,623
2018-04-24 $39.20 $39.29 $38.47 $38.77 $36.30 97,746
2018-04-23 $38.99 $39.16 $38.80 $38.97 $36.49 36,856
2018-04-20 $39.10 $39.17 $38.77 $38.93 $36.45 59,037
2018-04-19 $39.24 $39.26 $38.93 $39.11 $36.62 46,132
2018-04-18 $39.30 $39.53 $39.24 $39.27 $36.77 46,229
2018-04-17 $39.19 $39.39 $39.09 $39.17 $36.68 55,425
2018-04-16 $38.70 $39.10 $38.65 $38.97 $36.49 38,365
2018-04-13 $38.94 $39.00 $38.49 $38.62 $36.16 45,978
2018-04-12 $38.74 $38.92 $38.61 $38.73 $36.26 61,580
2018-04-11 $38.34 $38.75 $38.34 $38.62 $36.16 56,750
2018-04-10 $38.51 $38.79 $38.40 $38.72 $36.25 53,271
2018-04-09 $38.46 $38.67 $38.10 $38.12 $35.69 146,797
2018-04-06 $38.73 $38.95 $37.98 $38.29 $35.85 73,736
2018-04-05 $38.90 $39.15 $38.74 $38.97 $36.49 56,205
2018-04-04 $37.82 $38.74 $37.82 $38.68 $36.22 53,050
2018-04-03 $37.99 $38.40 $37.95 $38.27 $35.83 81,889
2018-04-02 $38.56 $38.66 $37.45 $37.69 $35.29 135,436
2018-03-29 $38.26 $38.85 $38.26 $38.68 $36.22 35,477
2018-03-28 $38.05 $38.37 $37.99 $38.11 $35.68 76,996
2018-03-27 $38.59 $38.65 $37.89 $38.01 $35.59 37,649
2018-03-26 $38.27 $38.58 $38.00 $38.58 $36.12 76,215
2018-03-23 $38.53 $38.57 $37.71 $37.79 $35.38 61,602
2018-03-22 $39.17 $39.31 $38.42 $38.43 $35.98 71,814
2018-03-21 $39.38 $39.69 $39.21 $39.47 $36.96 41,238
2018-03-20 $39.50 $39.60 $39.27 $39.32 $36.82 50,910
2018-03-19 $39.77 $39.77 $39.10 $39.52 $36.93 83,340
2018-03-16 $39.64 $39.99 $39.64 $39.88 $37.27 275,575
2018-03-15 $39.89 $39.89 $39.49 $39.56 $36.97 49,688
2018-03-14 $40.12 $40.12 $39.64 $39.71 $37.11 48,341
2018-03-13 $40.23 $40.36 $39.90 $39.99 $37.37 81,147
2018-03-12 $40.20 $40.30 $39.98 $40.11 $37.49 48,148
2018-03-09 $39.76 $40.15 $39.69 $40.14 $37.51 45,204
2018-03-08 $39.69 $39.77 $39.32 $39.48 $36.90 54,148
2018-03-07 $39.31 $39.72 $39.31 $39.64 $37.05 50,317
2018-03-06 $39.22 $39.56 $39.03 $39.52 $36.93 71,243
2018-03-05 $38.69 $39.25 $38.59 $39.16 $36.60 74,870
2018-03-02 $38.22 $38.89 $38.03 $38.86 $36.32 40,427
2018-03-01 $38.60 $38.95 $38.19 $38.52 $36.00 86,465
2018-02-28 $39.20 $39.28 $38.67 $38.67 $36.14 60,268
2018-02-27 $39.75 $39.92 $39.12 $39.12 $36.56 66,860
2018-02-26 $39.61 $39.74 $39.36 $39.65 $37.06 106,189
2018-02-23 $39.28 $39.52 $39.11 $39.50 $36.92 56,477
2018-02-22 $39.30 $39.49 $39.02 $39.06 $36.50 102,174
2018-02-21 $39.32 $39.81 $39.22 $39.23 $36.66 38,265
2018-02-20 $39.50 $39.73 $39.19 $39.33 $36.76 65,706
2018-02-16 $39.48 $39.91 $39.48 $39.66 $37.06 34,396
2018-02-15 $39.53 $39.63 $39.09 $39.60 $37.01 149,187
2018-02-14 $38.32 $39.31 $38.32 $39.27 $36.70 87,817
2018-02-13 $38.31 $38.67 $38.23 $38.66 $36.13 83,826
2018-02-12 $38.19 $38.75 $37.94 $38.52 $36.00 61,332
2018-02-09 $38.12 $38.43 $37.14 $38.11 $35.62 68,126
2018-02-08 $39.00 $39.00 $37.66 $37.67 $35.21 118,804
2018-02-07 $38.86 $39.31 $38.86 $38.95 $36.40 62,431
2018-02-06 $37.78 $39.20 $35.71 $38.94 $36.39 238,818
2018-02-05 $39.59 $39.95 $38.48 $38.48 $35.96 156,535
2018-02-02 $40.56 $40.57 $39.89 $40.00 $37.38 112,506
2018-02-01 $40.67 $40.96 $40.58 $40.87 $38.20 53,272
2018-01-31 $41.10 $41.29 $40.68 $40.80 $38.13 43,976
2018-01-30 $41.14 $41.24 $40.85 $40.93 $38.25 83,147
2018-01-29 $41.55 $41.65 $41.38 $41.38 $38.67 165,340
2018-01-26 $41.60 $41.68 $41.29 $41.64 $38.92 68,970
2018-01-25 $41.67 $41.71 $41.31 $41.44 $38.73 63,459
2018-01-24 $41.65 $41.78 $41.30 $41.53 $38.81 66,928
2018-01-23 $41.56 $41.66 $41.35 $41.53 $38.81 71,430
2018-01-22 $41.38 $41.55 $41.22 $41.55 $38.83 54,970
2018-01-19 $40.77 $41.35 $40.77 $41.34 $38.64 160,533
2018-01-18 $40.94 $40.96 $40.74 $40.81 $38.14 135,235
2018-01-17 $40.83 $41.06 $40.72 $40.98 $38.30 86,936
2018-01-16 $41.25 $41.26 $40.56 $40.67 $38.01 87,576
2018-01-12 $40.91 $41.13 $40.90 $41.07 $38.38 58,735
2018-01-11 $40.35 $40.93 $40.35 $40.93 $38.25 94,784
2018-01-10 $40.21 $40.42 $40.07 $40.26 $37.63 86,050
2018-01-09 $40.50 $40.57 $40.35 $40.35 $37.71 97,320
2018-01-08 $40.30 $40.47 $40.17 $40.38 $37.74 67,462
2018-01-05 $40.25 $40.30 $40.13 $40.27 $37.64 106,063
2018-01-04 $40.15 $40.28 $40.05 $40.11 $37.49 96,378
2018-01-03 $40.07 $40.16 $39.91 $39.97 $37.35 187,309
2018-01-02 $39.81 $40.01 $39.71 $39.98 $37.36 154,962
2017-12-29 $40.00 $40.14 $39.68 $39.68 $37.08 35,953
2017-12-28 $39.88 $39.90 $39.74 $39.90 $37.29 68,212
2017-12-27 $39.83 $39.95 $39.70 $39.75 $37.15 58,562
2017-12-26 $39.73 $39.94 $39.73 $39.76 $37.16 70,051
2017-12-22 $39.84 $39.96 $39.80 $39.96 $37.21 66,808
2017-12-21 $39.92 $40.03 $39.82 $39.94 $37.19 346,492
2017-12-20 $39.76 $39.88 $39.66 $39.83 $37.09 67,251
2017-12-19 $39.89 $39.92 $39.64 $39.70 $36.97 86,561
2017-12-18 $39.71 $39.90 $39.71 $39.89 $37.14 79,261
2017-12-15 $39.03 $39.60 $39.03 $39.40 $36.69 48,050
2017-12-14 $39.35 $39.37 $38.84 $38.96 $36.28 93,660
2017-12-13 $39.22 $39.51 $39.22 $39.26 $36.56 68,392
2017-12-12 $39.52 $39.52 $39.29 $39.31 $36.60 77,287
2017-12-11 $39.55 $39.55 $39.34 $39.40 $36.69 40,305
2017-12-08 $39.47 $39.61 $39.36 $39.51 $36.79 59,446
2017-12-07 $39.12 $39.43 $39.12 $39.39 $36.68 27,392
2017-12-06 $39.15 $39.29 $39.07 $39.13 $36.44 37,015
2017-12-05 $39.55 $39.55 $39.20 $39.20 $36.50 43,869
2017-12-04 $39.70 $39.91 $39.46 $39.57 $36.85 72,583
2017-12-01 $39.63 $39.63 $38.49 $39.36 $36.65 146,324
2017-11-30 $39.60 $39.73 $39.35 $39.54 $36.82 41,195
2017-11-29 $39.09 $39.41 $39.09 $39.37 $36.66 24,007
2017-11-28 $38.50 $39.16 $38.46 $39.07 $36.38 322,804
2017-11-27 $38.42 $38.57 $38.38 $38.38 $35.74 53,999
2017-11-24 $38.52 $38.52 $38.42 $38.47 $35.82 5,575
2017-11-22 $38.50 $38.60 $38.33 $38.43 $35.78 113,799
2017-11-21 $38.32 $38.47 $38.30 $38.38 $35.74 40,187
2017-11-20 $38.09 $38.26 $37.92 $38.23 $35.60 38,704
2017-11-17 $37.78 $38.11 $37.78 $38.04 $35.42 220,396
2017-11-16 $37.49 $38.08 $37.49 $37.97 $35.36 431,653
2017-11-15 $37.37 $37.62 $37.19 $37.50 $34.92 160,676
2017-11-14 $37.37 $37.63 $37.36 $37.55 $34.96 32,552
2017-11-13 $37.40 $37.61 $37.35 $37.56 $34.97 23,600
2017-11-10 $37.38 $37.61 $37.38 $37.51 $34.93 30,306
2017-11-09 $37.44 $37.60 $37.17 $37.49 $34.91 67,742
2017-11-08 $37.55 $37.83 $37.46 $37.80 $35.20 334,607
2017-11-07 $37.82 $37.91 $37.46 $37.56 $34.97 143,891
2017-11-06 $37.80 $37.98 $37.76 $37.90 $35.29 64,130
2017-11-03 $37.83 $37.90 $37.78 $37.86 $35.25 40,645
2017-11-02 $37.68 $37.91 $37.61 $37.83 $35.23 46,102
2017-11-01 $38.10 $38.12 $37.65 $37.73 $35.13 73,583
2017-10-31 $37.92 $38.04 $37.80 $37.92 $35.31 94,215
2017-10-30 $37.97 $38.00 $37.69 $37.73 $35.13 43,243
2017-10-27 $37.93 $38.08 $37.78 $38.07 $35.45 33,808
2017-10-26 $37.73 $38.03 $37.73 $37.99 $35.37 175,853
2017-10-25 $37.83 $37.83 $37.39 $37.69 $35.10 27,472
2017-10-24 $37.83 $37.95 $37.75 $37.81 $35.21 33,164
2017-10-23 $37.92 $37.97 $37.65 $37.74 $35.14 87,801
2017-10-20 $37.74 $37.94 $37.74 $37.88 $35.27 54,094
2017-10-19 $37.44 $37.66 $37.37 $37.60 $35.01 45,294
2017-10-18 $37.49 $37.70 $37.45 $37.64 $35.05 64,401
2017-10-17 $37.55 $37.58 $37.33 $37.38 $34.81 53,395
2017-10-16 $37.41 $37.62 $37.39 $37.53 $34.95 39,460
2017-10-13 $37.51 $37.63 $37.38 $37.45 $34.87 40,578
2017-10-12 $37.40 $37.55 $37.25 $37.42 $34.84 33,387
2017-10-11 $37.49 $37.59 $37.37 $37.49 $34.91 33,348
2017-10-10 $37.52 $37.66 $37.41 $37.51 $34.93 31,912
2017-10-09 $37.60 $37.62 $37.36 $37.40 $34.83 34,515
2017-10-06 $37.50 $37.60 $37.45 $37.53 $34.95 45,826
2017-10-05 $37.56 $37.72 $37.51 $37.56 $34.97 36,715
2017-10-04 $37.56 $37.67 $37.42 $37.55 $34.96 46,843
2017-10-03 $37.57 $37.67 $37.44 $37.66 $35.07 62,221
2017-10-02 $37.27 $37.59 $37.24 $37.59 $35.00 46,706
2017-09-29 $37.19 $37.32 $37.16 $37.24 $34.68 39,894
2017-09-28 $36.99 $37.21 $36.93 $37.13 $34.57 270,942
2017-09-27 $36.93 $37.13 $36.67 $37.13 $34.57 19,912
2017-09-26 $36.53 $36.81 $36.53 $36.69 $34.16 52,334
2017-09-25 $36.62 $36.80 $36.57 $36.62 $34.00 50,708
2017-09-22 $36.43 $36.69 $36.43 $36.62 $34.00 32,129
2017-09-21 $36.50 $36.56 $36.40 $36.40 $33.80 29,176
2017-09-20 $36.38 $36.58 $36.34 $36.58 $33.96 36,715
2017-09-19 $36.44 $36.44 $36.30 $36.34 $33.74 18,689
2017-09-18 $36.43 $36.51 $36.32 $36.47 $33.86 37,484
2017-09-15 $36.08 $36.36 $36.07 $36.36 $33.76 45,749
2017-09-14 $36.14 $36.23 $36.05 $36.08 $33.50 28,684
2017-09-13 $36.20 $36.30 $36.15 $36.24 $33.65 14,135
2017-09-12 $36.02 $36.19 $35.95 $36.12 $33.54 15,875
2017-09-11 $35.70 $35.95 $35.70 $35.93 $33.36 20,670
2017-09-08 $35.36 $35.58 $35.28 $35.52 $32.98 34,410
2017-09-07 $35.56 $35.65 $35.30 $35.35 $32.82 35,233
2017-09-06 $35.61 $35.72 $35.52 $35.62 $33.07 45,363
2017-09-05 $35.84 $35.94 $35.38 $35.55 $33.01 42,936
2017-09-01 $35.80 $36.01 $35.80 $35.92 $33.35 23,750
2017-08-31 $35.54 $35.76 $35.54 $35.74 $33.18 38,920
2017-08-30 $35.32 $35.50 $35.21 $35.46 $32.92 47,150
2017-08-29 $35.05 $35.33 $35.05 $35.22 $32.70 43,311
2017-08-28 $35.39 $35.39 $35.13 $35.28 $32.76 28,242
2017-08-25 $35.17 $35.41 $35.17 $35.27 $32.75 53,787
2017-08-24 $35.17 $35.25 $35.05 $35.06 $32.55 38,557
2017-08-23 $34.93 $35.21 $34.93 $35.00 $32.50 49,823
2017-08-22 $34.88 $35.19 $34.88 $35.16 $32.65 45,134
2017-08-21 $34.83 $34.93 $34.70 $34.87 $32.38 29,916
2017-08-18 $34.82 $35.09 $34.77 $34.90 $32.40 62,359
2017-08-17 $35.45 $35.59 $34.93 $34.99 $32.49 59,841
2017-08-16 $35.56 $35.77 $35.55 $35.62 $33.07 46,505
2017-08-15 $35.74 $35.74 $35.46 $35.54 $33.00 74,273
2017-08-14 $35.48 $35.82 $35.48 $35.72 $33.17 44,278
2017-08-11 $35.23 $35.36 $35.13 $35.35 $32.82 44,868
2017-08-10 $35.72 $35.72 $35.21 $35.24 $32.72 57,490
2017-08-09 $35.90 $35.90 $35.64 $35.80 $33.24 56,022
2017-08-08 $36.24 $36.45 $36.00 $36.13 $33.55 37,767
2017-08-07 $36.10 $36.30 $36.01 $36.19 $33.60 53,365
2017-08-04 $36.05 $36.15 $35.89 $36.11 $33.53 81,417
2017-08-03 $35.97 $36.08 $35.82 $35.96 $33.39 26,206
2017-08-02 $36.20 $36.20 $35.84 $36.00 $33.43 33,705
2017-08-01 $36.27 $36.30 $36.12 $36.23 $33.64 41,989
2017-07-31 $36.22 $36.22 $36.04 $36.14 $33.56 15,381
2017-07-28 $36.26 $36.26 $36.07 $36.17 $33.58 27,167
2017-07-27 $36.48 $36.51 $36.16 $36.40 $33.80 42,401
2017-07-26 $36.77 $36.77 $36.43 $36.49 $33.88 30,362
2017-07-25 $36.59 $36.83 $36.51 $36.73 $34.10 38,069
2017-07-24 $36.50 $36.51 $36.31 $36.48 $33.87 36,783
2017-07-21 $36.43 $36.54 $36.27 $36.39 $33.79 26,638
2017-07-20 $36.59 $36.62 $36.43 $36.52 $33.91 27,074
2017-07-19 $36.22 $36.57 $36.22 $36.50 $33.89 50,186
2017-07-18 $36.22 $36.25 $36.01 $36.18 $33.59 41,074
2017-07-17 $36.23 $36.41 $36.21 $36.27 $33.68 40,890
2017-07-14 $36.10 $36.33 $36.10 $36.24 $33.65 46,486
2017-07-13 $36.12 $36.17 $35.98 $36.07 $33.49 39,806
2017-07-12 $35.99 $36.24 $35.99 $36.08 $33.50 31,493
2017-07-11 $35.82 $35.92 $35.60 $35.80 $33.24 51,282
2017-07-10 $35.82 $35.99 $35.69 $35.70 $33.15 65,307
2017-07-07 $35.65 $35.99 $35.63 $35.87 $33.31 36,666
2017-07-06 $35.82 $36.03 $35.51 $35.58 $33.04 56,996
2017-07-05 $36.05 $36.18 $35.90 $35.99 $33.42 36,339
2017-07-03 $36.07 $36.27 $36.00 $36.27 $33.68 12,650
2017-06-30 $35.94 $36.12 $35.80 $35.80 $33.24 70,993
2017-06-29 $36.10 $36.13 $35.56 $35.75 $33.19 52,636
2017-06-28 $35.85 $36.24 $35.83 $36.02 $33.44 66,882
2017-06-27 $35.78 $36.00 $35.61 $35.61 $33.06 43,041
2017-06-26 $35.80 $35.96 $35.71 $35.80 $33.24 74,268
2017-06-23 $35.69 $35.85 $35.37 $35.72 $33.09 43,037
2017-06-22 $35.47 $35.71 $35.43 $35.63 $33.00 41,631
2017-06-21 $35.77 $35.88 $35.50 $35.50 $32.88 37,048
2017-06-20 $36.05 $36.25 $35.71 $35.76 $33.12 26,738
2017-06-19 $35.97 $36.16 $35.93 $36.16 $33.49 22,622
2017-06-16 $35.89 $35.97 $35.61 $35.82 $33.18 34,104
2017-06-15 $35.81 $36.04 $35.66 $36.00 $33.35 41,983
2017-06-14 $36.23 $36.23 $35.92 $36.11 $33.45 30,860
2017-06-13 $36.02 $36.27 $36.02 $36.20 $33.53 67,184
2017-06-12 $35.97 $36.17 $35.90 $36.02 $33.37 29,261
2017-06-09 $35.73 $36.16 $35.69 $35.90 $33.25 87,560
2017-06-08 $35.52 $35.91 $35.52 $35.82 $33.18 65,765
2017-06-07 $35.48 $35.60 $35.32 $35.54 $32.92 172,846
2017-06-06 $35.53 $35.62 $35.25 $35.42 $32.81 30,269
2017-06-05 $35.76 $35.78 $35.57 $35.62 $32.99 39,299
2017-06-02 $35.67 $35.95 $35.67 $35.68 $33.05 30,371
2017-06-01 $35.32 $35.76 $35.15 $35.76 $33.12 37,379
2017-05-31 $35.14 $35.23 $34.75 $35.18 $32.59 70,274
2017-05-30 $35.13 $35.24 $35.05 $35.17 $32.58 38,634
2017-05-26 $35.18 $35.32 $35.10 $35.23 $32.63 36,386
2017-05-25 $35.31 $35.49 $35.16 $35.32 $32.72 57,269
2017-05-24 $35.28 $35.32 $35.05 $35.24 $32.64 54,014
2017-05-23 $35.25 $35.28 $34.98 $35.15 $32.56 42,118
2017-05-22 $35.06 $35.22 $35.00 $35.13 $32.54 113,863
2017-05-19 $34.71 $35.12 $34.71 $35.03 $32.45 69,501
2017-05-18 $34.53 $34.85 $34.40 $34.64 $32.09 47,786
2017-05-17 $35.02 $35.11 $34.53 $34.68 $32.12 68,888
2017-05-16 $35.53 $35.60 $35.23 $35.32 $32.72 66,649
2017-05-15 $35.34 $35.67 $35.10 $35.58 $32.96 280,589
2017-05-12 $35.39 $35.39 $35.16 $35.31 $32.71 75,125
2017-05-11 $35.66 $35.66 $35.21 $35.53 $32.91 63,344
2017-05-10 $35.62 $35.78 $35.52 $35.70 $33.07 69,650
2017-05-09 $35.67 $35.74 $35.49 $35.63 $33.00 45,331
2017-05-08 $35.67 $35.78 $35.46 $35.60 $32.98 53,639
2017-05-05 $35.65 $35.80 $35.49 $35.80 $33.16 45,104
2017-05-04 $35.68 $35.84 $35.35 $35.56 $32.94 36,862
2017-05-03 $35.58 $35.69 $35.41 $35.60 $32.98 30,812
2017-05-02 $35.65 $35.80 $35.52 $35.66 $33.03 38,625
2017-05-01 $35.76 $35.85 $35.54 $35.68 $33.05 43,047
2017-04-28 $36.04 $36.04 $35.63 $35.72 $33.09 34,795
2017-04-27 $36.04 $36.23 $35.89 $36.02 $33.37 42,283
2017-04-26 $35.92 $36.26 $35.84 $36.03 $33.37 46,508
2017-04-25 $35.95 $36.11 $35.89 $35.92 $33.27 41,499
2017-04-24 $35.88 $35.96 $35.68 $35.72 $33.09 94,392
2017-04-21 $35.44 $35.55 $35.22 $35.37 $32.76 52,562
2017-04-20 $35.17 $35.49 $35.12 $35.46 $32.85 43,061
2017-04-19 $34.93 $35.25 $34.93 $35.05 $32.47 58,815
2017-04-18 $34.66 $34.97 $34.64 $34.91 $32.34 35,587
2017-04-17 $34.55 $34.87 $34.50 $34.85 $32.28 117,049
2017-04-13 $34.70 $34.78 $34.42 $34.44 $31.90 61,002
2017-04-12 $35.17 $35.17 $34.71 $34.72 $32.16 51,350
2017-04-11 $34.88 $35.13 $34.72 $35.13 $32.54 77,665
2017-04-10 $34.81 $35.21 $34.77 $34.95 $32.37 38,095
2017-04-07 $34.73 $34.94 $34.72 $34.81 $32.24 44,411
2017-04-06 $34.61 $34.92 $34.50 $34.85 $32.28 58,172
2017-04-05 $35.03 $35.15 $34.52 $34.62 $32.07 32,961
2017-04-04 $34.95 $34.98 $34.72 $34.85 $32.28 60,884
2017-04-03 $35.37 $35.38 $34.78 $34.88 $32.31 98,965
2017-03-31 $35.28 $35.40 $35.23 $35.27 $32.67 53,066
2017-03-30 $35.10 $35.30 $35.07 $35.25 $32.65 37,161
2017-03-29 $34.96 $35.09 $34.76 $34.95 $32.37 144,769
2017-03-28 $34.60 $35.04 $34.53 $34.90 $32.33 69,416
2017-03-27 $34.22 $34.70 $34.14 $34.62 $32.07 144,885
2017-03-24 $34.87 $35.01 $34.58 $34.83 $32.16 48,171
2017-03-23 $34.74 $35.04 $34.72 $34.84 $32.17 87,013
2017-03-22 $34.65 $34.81 $34.41 $34.68 $32.02 63,886
2017-03-21 $35.50 $35.52 $34.64 $34.72 $32.05 73,457
2017-03-20 $35.57 $35.57 $35.29 $35.37 $32.66 28,983
2017-03-17 $35.66 $35.71 $35.41 $35.58 $32.85 69,201
2017-03-16 $35.58 $35.75 $35.48 $35.53 $32.80 74,073
2017-03-15 $35.28 $35.68 $35.25 $35.59 $32.86 52,167
2017-03-14 $35.09 $35.19 $34.92 $35.05 $32.36 89,618
2017-03-13 $35.07 $35.31 $35.00 $35.23 $32.53 47,843
2017-03-10 $35.09 $35.30 $35.01 $35.13 $32.43 32,269
2017-03-09 $35.16 $35.32 $34.84 $35.01 $32.32 433,424
2017-03-08 $35.29 $35.41 $35.12 $35.25 $32.54 38,465
2017-03-07 $35.29 $35.37 $35.16 $35.23 $32.53 69,989
2017-03-06 $35.42 $35.49 $35.25 $35.39 $32.67 46,938
2017-03-03 $35.59 $35.64 $35.40 $35.61 $32.88 58,830
2017-03-02 $35.85 $35.93 $35.58 $35.58 $32.85 55,956
2017-03-01 $35.65 $36.05 $35.65 $35.90 $33.14 50,528
2017-02-28 $35.72 $35.72 $35.26 $35.37 $32.65 36,613
2017-02-27 $35.54 $35.79 $35.37 $35.75 $33.01 44,724
2017-02-24 $35.25 $35.56 $35.16 $35.53 $32.80 55,959
2017-02-23 $35.70 $35.70 $35.32 $35.48 $32.76 494,615
2017-02-22 $35.69 $35.79 $35.54 $35.68 $32.94 56,791
2017-02-21 $35.54 $35.82 $35.54 $35.82 $33.07 38,788
2017-02-17 $35.44 $35.50 $35.28 $35.50 $32.77 65,291
2017-02-16 $35.52 $35.57 $35.33 $35.48 $32.76 49,066
2017-02-15 $35.35 $35.64 $35.33 $35.59 $32.86 73,270
2017-02-14 $35.34 $35.47 $35.15 $35.46 $32.74 53,862
2017-02-13 $35.43 $35.49 $35.31 $35.36 $32.65 77,246
2017-02-10 $35.17 $35.31 $35.04 $35.26 $32.55 58,975
2017-02-09 $34.67 $35.08 $34.67 $35.02 $32.33 58,333
2017-02-08 $34.51 $34.66 $34.40 $34.63 $31.97 43,456
2017-02-07 $34.75 $34.92 $34.53 $34.65 $31.99 72,451
2017-02-06 $34.87 $34.95 $34.48 $34.75 $32.08 68,629
2017-02-03 $104.23 $104.84 $104.20 $104.76 $32.24 42,810
2017-02-02 $103.86 $104.19 $103.40 $103.65 $31.90 48,450
2017-02-01 $104.68 $104.86 $103.42 $103.93 $31.98 82,470
2017-01-31 $103.38 $104.26 $103.01 $104.10 $32.04 79,326
2017-01-30 $103.69 $103.70 $102.64 $103.58 $31.88 92,691
2017-01-27 $105.09 $105.09 $104.17 $104.33 $32.11 65,964
2017-01-26 $105.51 $105.71 $104.88 $104.94 $32.29 82,881
2017-01-25 $105.04 $105.59 $105.04 $105.50 $32.47 83,247
2017-01-24 $103.38 $104.90 $103.38 $104.66 $32.21 109,449
2017-01-23 $103.17 $103.37 $102.42 $103.02 $31.70 332,073
2017-01-20 $103.18 $103.49 $102.95 $103.30 $31.79 78,195
2017-01-19 $103.50 $103.67 $102.50 $102.89 $31.66 88,887
2017-01-18 $103.26 $103.66 $103.13 $103.59 $31.88 66,819
2017-01-17 $103.84 $104.04 $103.00 $103.15 $31.74 151,215
2017-01-13 $103.76 $104.46 $103.76 $104.17 $32.06 94,734
2017-01-12 $103.88 $103.88 $102.47 $103.45 $31.84 100,512
2017-01-11 $103.87 $104.14 $103.60 $104.02 $32.01 68,520
2017-01-10 $103.07 $104.12 $103.07 $103.71 $31.92 78,774
2017-01-09 $103.50 $103.53 $102.78 $103.02 $31.70 81,579
2017-01-06 $104.02 $104.16 $103.53 $103.70 $31.91 60,159
2017-01-05 $105.01 $105.01 $103.62 $104.05 $32.02 145,173
2017-01-04 $103.76 $105.06 $103.76 $105.05 $32.33 102,216
2017-01-03 $103.73 $104.00 $102.61 $103.35 $31.81 96,003
2016-12-30 $103.35 $103.35 $102.57 $102.67 $31.60 44,934
2016-12-29 $102.86 $103.33 $102.79 $103.01 $31.70 80,883
2016-12-28 $104.07 $104.22 $102.69 $102.83 $31.65 47,730
2016-12-27 $103.64 $104.31 $103.64 $104.06 $32.02 68,661
2016-12-23 $103.28 $103.61 $103.08 $103.52 $31.86 58,569
2016-12-22 $104.54 $104.54 $103.49 $103.80 $31.79 62,133
2016-12-21 $105.00 $105.11 $104.73 $104.73 $32.08 68,412
2016-12-20 $104.84 $105.18 $104.70 $105.03 $32.17 89,367
2016-12-19 $104.07 $104.52 $103.95 $104.42 $31.98 61,233
2016-12-16 $103.96 $104.88 $103.70 $103.93 $31.83 138,699
2016-12-15 $103.71 $104.70 $103.60 $104.16 $31.90 51,945
2016-12-14 $104.66 $104.91 $103.49 $103.62 $31.74 235,365
2016-12-13 $105.23 $105.46 $104.42 $104.77 $32.09 67,518
2016-12-12 $105.71 $106.04 $104.45 $104.73 $32.08 45,822
2016-12-09 $106.25 $106.25 $105.42 $105.75 $32.39 107,505
2016-12-08 $104.90 $106.15 $104.74 $105.97 $32.46 61,845
2016-12-07 $103.25 $104.79 $103.25 $104.72 $32.08 147,648
2016-12-06 $102.38 $103.32 $101.97 $103.32 $31.65 54,657
2016-12-05 $101.56 $102.30 $101.56 $102.21 $31.31 85,911
2016-12-02 $100.99 $101.43 $100.75 $100.97 $30.93 48,558
2016-12-01 $101.33 $101.81 $100.76 $101.06 $30.96 47,523
2016-11-30 $101.85 $101.85 $100.93 $100.93 $30.92 62,481
2016-11-29 $100.98 $101.51 $100.91 $101.12 $30.97 96,327
2016-11-28 $101.81 $101.81 $100.94 $100.94 $30.92 43,320
2016-11-25 $101.77 $101.92 $101.62 $101.90 $31.21 15,378
2016-11-23 $100.78 $101.59 $100.78 $101.59 $31.12 42,909
2016-11-22 $100.48 $101.00 $100.43 $101.00 $30.94 45,777
2016-11-21 $99.68 $100.34 $99.68 $100.31 $30.73 81,744
2016-11-18 $99.75 $99.83 $99.49 $99.65 $30.52 38,688
2016-11-17 $99.58 $99.85 $99.32 $99.67 $30.53 46,323
2016-11-16 $99.03 $99.36 $98.89 $99.32 $30.42 33,438
2016-11-15 $98.86 $99.42 $98.64 $99.32 $30.42 43,605
2016-11-14 $97.64 $99.03 $97.64 $98.96 $30.31 70,041
2016-11-11 $95.76 $97.38 $95.76 $97.07 $29.73 135,735
2016-11-10 $95.54 $96.63 $95.35 $95.97 $29.40 103,323
2016-11-09 $91.70 $95.09 $90.96 $94.79 $29.03 213,822
2016-11-08 $92.02 $93.06 $92.02 $92.66 $28.38 37,419
2016-11-07 $91.85 $92.69 $91.85 $92.59 $28.36 33,441
2016-11-04 $90.74 $91.70 $90.56 $90.69 $27.78 115,563
2016-11-03 $91.06 $91.10 $90.47 $90.50 $27.72 89,451
2016-11-02 $91.45 $91.82 $90.77 $91.01 $27.88 54,156
2016-11-01 $92.73 $92.76 $91.20 $91.81 $28.12 70,959
2016-10-31 $92.41 $93.00 $92.39 $92.82 $28.43 62,631
2016-10-28 $92.57 $93.08 $92.12 $92.31 $28.27 54,864
2016-10-27 $93.37 $93.37 $92.17 $92.34 $28.28 56,466
2016-10-26 $93.31 $93.68 $93.06 $93.22 $28.55 150,366
2016-10-25 $94.26 $94.26 $93.48 $93.50 $28.64 33,972
2016-10-24 $94.34 $94.86 $94.07 $94.38 $28.91 32,805
2016-10-21 $93.40 $94.14 $93.15 $93.91 $28.77 62,520
2016-10-20 $94.51 $94.51 $93.62 $94.12 $28.83 59,451
2016-10-19 $94.08 $94.80 $93.89 $94.60 $28.98 26,016
2016-10-18 $93.77 $94.30 $93.77 $94.07 $28.81 36,993
2016-10-17 $93.63 $93.93 $93.45 $93.52 $28.65 51,246
2016-10-14 $94.27 $94.32 $93.53 $93.82 $28.74 113,700
2016-10-13 $93.57 $93.89 $92.86 $93.59 $28.67 70,884
2016-10-12 $93.98 $94.40 $93.84 $94.24 $28.87 44,346
2016-10-11 $95.40 $95.40 $93.67 $94.04 $28.80 50,028
2016-10-10 $95.34 $95.85 $95.34 $95.47 $29.24 34,476
2016-10-07 $95.62 $95.62 $94.43 $94.80 $29.04 48,774
2016-10-06 $95.23 $95.73 $94.92 $95.66 $29.30 40,203
2016-10-05 $95.07 $95.92 $95.07 $95.43 $29.23 87,105
2016-10-04 $95.31 $95.58 $94.48 $94.82 $29.04 45,927
2016-10-03 $95.20 $95.53 $94.99 $95.22 $29.17 67,614
2016-09-30 $95.13 $95.89 $95.02 $95.67 $29.30 37,056
2016-09-29 $95.76 $95.81 $94.67 $94.73 $29.02 28,746
2016-09-28 $94.81 $95.78 $94.39 $95.78 $29.34 181,815
2016-09-27 $94.76 $94.86 $94.32 $94.67 $29.00 48,345
2016-09-26 $94.75 $95.13 $94.59 $94.59 $28.97 60,702
2016-09-23 $96.04 $96.27 $95.69 $95.69 $29.16 19,884
2016-09-22 $95.72 $96.43 $95.72 $96.27 $29.34 41,262
2016-09-21 $94.24 $95.17 $94.10 $95.17 $29.01 24,912
2016-09-20 $94.87 $94.87 $94.04 $94.04 $28.66 24,090
2016-09-19 $94.44 $95.10 $94.35 $94.62 $28.84 27,825
2016-09-16 $93.77 $93.90 $93.51 $93.90 $28.62 31,863
2016-09-15 $93.28 $94.42 $93.22 $94.30 $28.74 45,264
2016-09-14 $93.46 $93.74 $93.20 $93.36 $28.45 26,490
2016-09-13 $94.74 $94.74 $93.23 $93.51 $28.50 43,875
2016-09-12 $93.62 $95.43 $93.62 $95.37 $29.07 41,235
2016-09-09 $96.15 $96.15 $94.25 $94.25 $28.72 46,767
2016-09-08 $96.97 $97.21 $96.74 $97.12 $29.60 21,417
2016-09-07 $96.45 $97.26 $96.45 $97.26 $29.64 54,399
2016-09-06 $97.08 $97.08 $96.21 $96.71 $29.47 47,343
2016-09-02 $96.54 $96.88 $96.48 $96.88 $29.53 55,848
2016-09-01 $96.16 $96.16 $95.28 $95.98 $29.25 27,216
2016-08-31 $96.22 $96.27 $95.50 $96.00 $29.26 40,755
2016-08-30 $96.38 $96.66 $96.12 $96.44 $29.39 46,773
2016-08-29 $96.11 $96.63 $96.11 $96.44 $29.39 26,097
2016-08-26 $96.36 $96.87 $95.46 $95.94 $29.24 31,227
2016-08-25 $96.08 $96.38 $96.08 $96.29 $29.35 33,975
2016-08-24 $96.63 $96.65 $95.98 $96.18 $29.31 33,957
2016-08-23 $96.49 $97.01 $96.49 $96.73 $29.48 49,701
2016-08-22 $95.86 $96.22 $95.64 $96.09 $29.29 26,427
2016-08-19 $95.77 $96.27 $95.77 $96.23 $29.33 21,084
2016-08-18 $95.53 $96.07 $95.53 $96.05 $29.27 40,392
2016-08-17 $95.15 $95.45 $94.80 $95.30 $29.04 119,646
2016-08-16 $95.62 $95.83 $95.35 $95.36 $29.06 91,728
2016-08-15 $95.58 $96.26 $95.58 $96.16 $29.31 44,346
2016-08-12 $95.41 $95.57 $95.11 $95.40 $29.07 66,879
2016-08-11 $95.26 $95.55 $94.93 $95.37 $29.07 39,426
2016-08-10 $95.28 $95.28 $94.78 $94.80 $28.89 24,300
2016-08-09 $95.50 $95.67 $95.17 $95.24 $29.03 38,808
2016-08-08 $95.44 $95.95 $95.44 $95.60 $29.14 42,915
2016-08-05 $95.10 $95.67 $95.10 $95.49 $29.10 37,263
2016-08-04 $94.49 $94.78 $94.28 $94.30 $28.74 139,023
2016-08-03 $93.73 $94.36 $93.73 $94.32 $28.75 21,255
2016-08-02 $94.40 $94.40 $93.33 $93.51 $28.50 35,814
2016-08-01 $94.98 $95.31 $94.50 $94.61 $28.83 88,668
2016-07-29 $94.81 $95.31 $94.26 $95.14 $29.00 29,517
2016-07-28 $94.70 $95.06 $94.48 $94.91 $28.93 47,829
2016-07-27 $95.36 $95.48 $94.12 $94.90 $28.92 47,157
2016-07-26 $95.20 $95.38 $94.72 $95.38 $29.07 45,219
2016-07-25 $94.90 $95.07 $94.74 $94.78 $28.89 28,839
2016-07-22 $94.52 $95.32 $94.52 $95.21 $29.02 81,228
2016-07-21 $94.89 $95.29 $94.40 $94.49 $28.80 37,440
2016-07-20 $94.48 $95.13 $94.37 $94.92 $28.93 55,866
2016-07-19 $94.65 $94.69 $94.24 $94.42 $28.78 24,675
2016-07-18 $94.49 $94.89 $94.49 $94.75 $28.88 80,250
2016-07-15 $94.77 $94.90 $94.40 $94.53 $28.81 98,406
2016-07-14 $95.03 $95.09 $94.61 $94.69 $28.86 29,814
2016-07-13 $94.83 $94.85 $94.14 $94.40 $28.77 28,383
2016-07-12 $93.89 $94.83 $93.89 $94.56 $28.82 82,434
2016-07-11 $92.88 $93.56 $92.88 $93.33 $28.44 48,900
2016-07-08 $91.40 $92.65 $91.40 $92.58 $28.22 74,496
2016-07-07 $90.80 $91.46 $90.26 $90.75 $27.66 52,611
2016-07-06 $89.50 $90.49 $89.35 $90.47 $27.57 30,174
2016-07-05 $91.24 $91.24 $89.41 $89.91 $27.40 96,186
2016-07-01 $91.15 $91.94 $91.15 $91.50 $27.89 98,022
2016-06-30 $89.87 $91.30 $89.45 $91.30 $27.83 49,698
2016-06-29 $88.93 $89.80 $88.81 $89.74 $27.35 88,683
2016-06-28 $87.39 $88.16 $87.24 $87.93 $26.80 71,265
2016-06-27 $88.34 $88.34 $86.13 $86.45 $26.35 115,770
2016-06-24 $89.85 $90.83 $89.16 $89.30 $27.22 146,547
2016-06-23 $92.54 $93.15 $92.54 $93.13 $28.38 47,565
2016-06-22 $91.97 $92.08 $91.54 $91.54 $27.90 23,772
2016-06-21 $91.55 $92.10 $91.33 $91.81 $27.98 63,843
2016-06-20 $91.98 $92.59 $91.85 $91.87 $28.00 95,226
2016-06-17 $91.16 $91.57 $90.88 $91.30 $27.70 31,563
2016-06-16 $90.77 $91.04 $89.78 $90.98 $27.60 52,719
2016-06-15 $91.57 $92.00 $91.21 $91.21 $27.67 38,772
2016-06-14 $91.25 $91.75 $90.65 $91.15 $27.66 65,136
2016-06-13 $92.27 $92.72 $91.53 $91.53 $27.77 32,928
2016-06-10 $93.37 $93.40 $92.48 $92.69 $28.12 46,326
2016-06-09 $94.40 $94.43 $93.80 $94.25 $28.60 57,387
2016-06-08 $94.52 $94.90 $94.32 $94.68 $28.73 42,621
2016-06-07 $94.09 $94.75 $93.87 $94.29 $28.61 106,170
2016-06-06 $93.32 $94.30 $93.32 $94.06 $28.54 62,250
2016-06-03 $93.72 $93.72 $92.55 $93.13 $28.26 39,222
2016-06-02 $93.05 $93.85 $93.05 $93.85 $28.47 33,444
2016-06-01 $92.45 $93.39 $92.43 $93.32 $28.31 39,171
2016-05-31 $92.88 $93.36 $92.56 $92.95 $28.20 57,624
2016-05-27 $91.93 $92.75 $91.93 $92.70 $28.13 40,920
2016-05-26 $92.03 $92.39 $91.76 $91.98 $27.91 47,622
2016-05-25 $91.33 $92.10 $91.33 $92.05 $27.93 76,050
2016-05-24 $90.09 $91.26 $90.09 $91.08 $27.63 137,880
2016-05-23 $89.69 $90.11 $89.58 $89.64 $27.20 36,129
2016-05-20 $89.23 $89.93 $89.23 $89.84 $27.26 40,395
2016-05-19 $88.29 $89.00 $87.97 $88.61 $26.88 54,603
2016-05-18 $88.90 $89.74 $88.63 $88.87 $26.96 56,133
2016-05-17 $89.70 $90.36 $88.81 $89.14 $27.05 63,675
2016-05-16 $89.47 $90.26 $89.08 $89.99 $27.30 58,542
2016-05-13 $89.89 $90.11 $88.82 $89.09 $27.03 39,870
2016-05-12 $90.91 $90.91 $89.50 $89.97 $27.30 34,563
2016-05-11 $90.84 $90.98 $90.21 $90.22 $27.37 27,906
2016-05-10 $90.29 $91.28 $90.25 $91.26 $27.69 48,177
2016-05-09 $90.03 $90.49 $89.98 $90.09 $27.33 69,963
2016-05-06 $89.30 $90.21 $89.16 $90.09 $27.33 139,599
2016-05-05 $90.08 $90.38 $89.41 $89.62 $27.19 46,389
2016-05-04 $90.22 $90.57 $89.58 $89.81 $27.25 45,993
2016-05-03 $91.03 $91.03 $89.89 $90.34 $27.41 46,824
2016-05-02 $91.67 $91.83 $91.20 $91.81 $27.86 38,226
2016-04-29 $91.57 $91.73 $90.75 $91.38 $27.73 27,399
2016-04-28 $92.83 $93.02 $91.80 $91.80 $27.85 29,418
2016-04-27 $92.49 $93.29 $92.39 $93.18 $28.27 143,253
2016-04-26 $91.85 $92.68 $91.69 $92.49 $28.06 56,517
2016-04-25 $91.82 $91.82 $91.16 $91.44 $27.74 29,019
2016-04-22 $91.37 $92.22 $91.37 $92.07 $27.93 49,467
2016-04-21 $92.27 $92.28 $91.25 $91.35 $27.72 49,635
2016-04-20 $91.95 $92.61 $91.65 $92.09 $27.94 44,130
2016-04-19 $91.89 $92.20 $91.61 $91.92 $27.89 120,141
2016-04-18 $90.85 $91.62 $90.82 $91.50 $27.76 61,053
2016-04-15 $90.69 $91.21 $90.69 $90.95 $27.59 63,636
2016-04-14 $91.04 $91.13 $90.66 $90.92 $27.59 43,446
2016-04-13 $89.84 $91.19 $89.84 $91.09 $27.64 51,264
2016-04-12 $88.50 $89.54 $88.42 $89.41 $27.13 60,108
2016-04-11 $88.73 $89.50 $88.25 $88.27 $26.78 20,283
2016-04-08 $88.54 $89.05 $88.17 $88.40 $26.82 50,046
2016-04-07 $88.59 $88.73 $87.49 $87.93 $26.68 21,834
2016-04-06 $88.55 $89.05 $87.87 $89.05 $27.02 41,736
2016-04-05 $88.60 $88.81 $88.25 $88.25 $26.78 41,757
2016-04-04 $90.18 $90.18 $89.25 $89.35 $27.11 31,470
2016-04-01 $89.54 $90.35 $89.29 $90.31 $27.40 46,728
2016-03-31 $89.88 $90.39 $89.87 $90.10 $27.34 26,583
2016-03-30 $90.30 $90.30 $89.81 $89.94 $27.29 59,928
2016-03-29 $88.08 $89.97 $87.92 $89.94 $27.29 71,685
2016-03-28 $88.38 $88.53 $87.77 $88.28 $26.78 49,788
2016-03-24 $87.49 $88.12 $87.25 $88.10 $26.73 87,384
2016-03-23 $89.48 $89.48 $88.04 $88.12 $26.74 62,766
2016-03-22 $89.24 $89.77 $89.10 $89.53 $27.16 28,896
2016-03-21 $89.61 $89.96 $89.33 $89.60 $27.18 32,916
2016-03-18 $89.59 $90.41 $89.59 $90.02 $27.25 87,102
2016-03-17 $88.09 $89.66 $87.91 $89.44 $27.07 52,833
2016-03-16 $86.95 $88.15 $86.95 $88.08 $26.66 45,132
2016-03-15 $87.54 $87.54 $86.81 $87.19 $26.39 57,390
2016-03-14 $88.03 $88.20 $87.66 $87.93 $26.61 53,172
2016-03-11 $87.31 $88.43 $87.31 $88.36 $26.74 85,515
2016-03-10 $86.85 $87.19 $85.72 $86.53 $26.19 29,982
2016-03-09 $86.55 $86.85 $86.28 $86.82 $26.28 38,637
2016-03-08 $87.66 $87.66 $86.15 $86.20 $26.09 73,080
2016-03-07 $87.03 $88.06 $87.03 $88.06 $26.65 76,446
2016-03-04 $87.10 $87.86 $86.67 $87.31 $26.43 80,448
2016-03-03 $85.80 $87.08 $85.71 $87.08 $26.36 51,630
2016-03-02 $84.87 $85.85 $84.71 $85.85 $25.98 38,808
2016-03-01 $84.05 $85.00 $83.44 $84.98 $25.72 53,169
2016-02-29 $83.59 $84.27 $83.38 $83.50 $25.27 44,124
2016-02-26 $83.67 $84.02 $83.44 $83.71 $25.34 51,807
2016-02-25 $82.58 $83.19 $82.22 $83.19 $25.18 49,938
2016-02-24 $80.98 $82.49 $80.40 $82.44 $24.95 188,829
2016-02-23 $82.20 $82.37 $81.49 $81.76 $24.75 118,965
2016-02-22 $81.99 $82.61 $81.99 $82.38 $24.93 88,845
2016-02-19 $81.02 $81.30 $80.36 $81.17 $24.57 82,425
2016-02-18 $82.11 $82.11 $81.20 $81.53 $24.68 61,560
2016-02-17 $80.91 $82.22 $80.91 $81.85 $24.77 42,105
2016-02-16 $79.63 $80.44 $78.97 $80.41 $24.34 55,257
2016-02-12 $77.68 $78.64 $77.31 $78.64 $23.80 75,252
2016-02-11 $77.21 $77.56 $76.12 $76.81 $23.25 61,149
2016-02-10 $78.60 $79.15 $78.09 $78.13 $23.65 109,413
2016-02-09 $77.71 $78.73 $77.43 $78.13 $23.65 94,962
2016-02-08 $79.08 $79.08 $77.48 $78.58 $23.78 138,453
2016-02-05 $81.30 $81.44 $79.94 $80.06 $24.23 45,528
2016-02-04 $80.38 $82.16 $80.38 $81.53 $24.68 104,781
2016-02-03 $80.60 $80.61 $78.50 $80.53 $24.37 106,989
2016-02-02 $81.00 $81.00 $79.70 $79.87 $24.17 138,021
2016-02-01 $81.19 $82.27 $80.43 $81.93 $24.80 185,391
2016-01-29 $79.73 $82.00 $79.73 $82.00 $24.82 89,550
2016-01-28 $80.12 $80.20 $79.08 $79.41 $24.03 131,901
2016-01-27 $79.73 $80.77 $79.03 $79.35 $24.02 92,082
2016-01-26 $78.38 $80.09 $78.38 $80.09 $24.24 298,086
2016-01-25 $79.35 $79.51 $77.91 $77.91 $23.58 159,753
2016-01-22 $79.17 $80.02 $79.03 $79.79 $24.15 87,333
2016-01-21 $78.00 $79.25 $77.28 $77.96 $23.60 381,042
2016-01-20 $76.87 $78.50 $74.94 $77.79 $23.54 662,859
2016-01-19 $79.47 $79.47 $77.26 $77.97 $23.60 136,422
2016-01-15 $77.91 $78.86 $77.12 $78.80 $23.85 367,797
2016-01-14 $79.32 $80.50 $78.12 $79.99 $24.21 173,706
2016-01-13 $81.70 $81.88 $78.77 $79.04 $23.92 127,266
2016-01-12 $81.96 $82.17 $80.14 $81.37 $24.63 83,826
2016-01-11 $81.84 $82.11 $80.46 $81.17 $24.57 169,437
2016-01-08 $83.05 $83.19 $81.39 $81.48 $24.66 236,022
2016-01-07 $83.19 $83.77 $82.35 $82.62 $25.01 139,431
2016-01-06 $84.85 $85.33 $83.96 $84.58 $25.60 481,959
2016-01-05 $86.35 $86.62 $85.74 $86.04 $26.04 133,728
2016-01-04 $85.95 $86.12 $85.01 $86.12 $26.07 87,438
2015-12-31 $87.58 $87.98 $87.14 $87.14 $26.37 116,562
2015-12-30 $88.67 $88.75 $87.87 $87.94 $26.62 151,200
2015-12-29 $88.53 $88.92 $88.07 $88.83 $26.89 184,056
2015-12-28 $87.95 $88.07 $87.09 $88.01 $26.64 288,843
2015-12-24 $88.29 $88.81 $88.08 $88.40 $26.76 106,245
2015-12-23 $87.41 $88.39 $87.41 $88.36 $26.74 128,604
2015-12-22 $86.44 $87.09 $85.87 $86.91 $26.31 380,250
2015-12-21 $85.87 $86.28 $85.60 $86.11 $26.06 161,625
2015-12-18 $86.68 $86.68 $85.79 $85.84 $25.87 149,172
2015-12-17 $88.12 $88.20 $87.00 $87.00 $26.22 97,515
2015-12-16 $87.69 $88.42 $87.22 $88.20 $26.58 191,310
2015-12-15 $86.84 $87.53 $86.84 $87.32 $26.32 94,395
2015-12-14 $86.79 $87.01 $85.66 $86.34 $26.02 91,374
2015-12-11 $87.68 $87.79 $86.69 $86.86 $26.18 95,736
2015-12-10 $88.27 $89.06 $88.27 $88.61 $26.71 87,162
2015-12-09 $89.01 $89.93 $88.10 $88.44 $26.65 60,051
2015-12-08 $89.17 $89.62 $88.78 $89.33 $26.92 51,714
2015-12-07 $91.03 $91.03 $89.73 $90.00 $27.13 55,623
2015-12-04 $90.29 $91.28 $90.29 $91.12 $27.46 91,518
2015-12-03 $91.84 $91.84 $89.88 $90.12 $27.16 47,442
2015-12-02 $92.57 $92.71 $91.56 $91.59 $27.60 52,134
2015-12-01 $92.40 $92.74 $92.08 $92.70 $27.94 95,514
2015-11-30 $92.58 $92.86 $91.92 $92.05 $27.74 51,015
2015-11-27 $92.25 $92.52 $92.09 $92.45 $27.86 16,359
2015-11-25 $91.96 $92.37 $91.90 $92.23 $27.80 53,991
2015-11-24 $91.00 $92.09 $90.89 $91.93 $27.71 69,534
2015-11-23 $91.04 $91.81 $91.00 $91.38 $27.54 733,209
2015-11-20 $91.13 $91.54 $91.04 $91.14 $27.47 69,780
2015-11-19 $90.94 $91.05 $90.64 $90.94 $27.41 78,570
2015-11-18 $89.86 $91.04 $89.83 $90.99 $27.42 204,507
2015-11-17 $89.90 $90.49 $89.44 $89.58 $27.00 71,721
2015-11-16 $88.56 $89.86 $88.53 $89.86 $27.08 69,345
2015-11-13 $89.23 $89.48 $88.58 $88.72 $26.74 75,006
2015-11-12 $90.90 $90.90 $89.53 $89.53 $26.98 130,902
2015-11-11 $92.28 $92.28 $91.48 $91.52 $27.58 56,466
2015-11-10 $91.60 $92.17 $91.29 $92.10 $27.76 54,426
2015-11-09 $92.64 $92.64 $91.35 $91.77 $27.66 71,490
2015-11-06 $92.45 $92.82 $91.95 $92.81 $27.97 87,537
2015-11-05 $92.50 $92.84 $91.96 $92.75 $27.95 36,459
2015-11-04 $92.93 $92.99 $92.27 $92.52 $27.89 73,914
2015-11-03 $92.44 $93.08 $92.32 $92.70 $27.94 62,031
2015-11-02 $91.23 $92.67 $91.23 $92.52 $27.89 73,092
2015-10-30 $91.30 $91.74 $91.05 $91.24 $27.50 173,760
2015-10-29 $91.35 $91.68 $90.92 $91.27 $27.51 54,177
2015-10-28 $89.92 $91.74 $89.92 $91.72 $27.64 104,856
2015-10-27 $90.26 $90.34 $89.30 $89.76 $27.05 101,124
2015-10-26 $90.93 $90.98 $90.42 $90.63 $27.32 60,630
2015-10-23 $90.81 $91.29 $90.33 $90.93 $27.41 80,352
2015-10-22 $89.84 $90.78 $89.82 $90.29 $27.21 258,537
2015-10-21 $90.82 $90.96 $89.50 $89.50 $26.97 47,436
2015-10-20 $90.27 $91.04 $90.08 $90.64 $27.32 46,677
2015-10-19 $89.97 $90.49 $89.97 $90.33 $27.22 55,272
2015-10-16 $90.46 $90.46 $89.80 $90.38 $27.24 47,469
2015-10-15 $89.59 $90.60 $88.98 $90.48 $27.27 274,374
2015-10-14 $90.15 $90.55 $89.27 $89.46 $26.96 115,839
2015-10-13 $90.62 $91.30 $90.06 $90.13 $27.16 172,134
2015-10-12 $91.22 $91.23 $90.80 $91.09 $27.45 55,545
2015-10-09 $91.35 $91.48 $90.85 $91.14 $27.47 100,416
2015-10-08 $89.86 $91.37 $89.78 $91.27 $27.51 72,450
2015-10-07 $89.32 $90.12 $88.95 $89.89 $27.09 408,585
2015-10-06 $88.59 $89.34 $88.58 $88.87 $26.78 108,141
2015-10-05 $87.61 $89.01 $87.61 $88.97 $26.82 141,756
2015-10-02 $84.96 $86.93 $84.51 $86.93 $26.20 52,029
2015-10-01 $86.09 $86.09 $84.92 $85.86 $25.88 26,280
2015-09-30 $85.75 $85.99 $85.05 $85.92 $25.90 81,327
2015-09-29 $84.97 $85.15 $84.40 $84.74 $25.54 106,821
2015-09-28 $86.69 $86.69 $84.75 $84.87 $25.58 95,997
2015-09-25 $87.82 $87.94 $86.74 $87.15 $26.27 113,442
2015-09-24 $86.88 $87.33 $86.14 $87.14 $26.26 73,650
2015-09-23 $87.79 $88.11 $87.21 $87.44 $26.35 112,638
2015-09-22 $87.99 $88.37 $87.30 $87.85 $26.48 83,934
2015-09-21 $89.18 $89.93 $88.94 $89.04 $26.84 55,473
2015-09-18 $89.46 $89.90 $88.95 $88.98 $26.73 31,539
2015-09-17 $90.81 $91.75 $90.54 $90.61 $27.22 111,876
2015-09-16 $90.01 $90.94 $90.01 $90.81 $27.28 29,052
2015-09-15 $88.96 $89.94 $88.96 $89.85 $26.99 75,837
2015-09-14 $89.39 $89.39 $88.62 $88.74 $26.66 74,085
2015-09-11 $88.62 $89.11 $88.31 $89.11 $26.77 47,694
2015-09-10 $88.73 $89.57 $88.67 $88.87 $26.70 409,002
2015-09-09 $90.28 $90.29 $88.67 $88.88 $26.70 61,302
2015-09-08 $88.84 $89.74 $88.72 $89.64 $26.93 62,040
2015-09-04 $88.10 $88.25 $87.31 $87.80 $26.38 93,288
2015-09-03 $88.45 $89.39 $88.45 $88.79 $26.67 71,184
2015-09-02 $87.88 $88.20 $87.01 $88.12 $26.47 153,201

WisdomTree U.S. MidCap Fund (EZM) News Headlines

Recent WisdomTree U.S. MidCap Fund (EZM) News
Similar Companies to WisdomTree U.S. MidCap Fund (EZM) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.