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.
Invest in WisdomTree U.S. MidCap Fund (EZM)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |