WisdomTree International Hedged Quality Dividend Growth Fund (IHDG) Exchange: NYSE ARCA

Data as of April 26, 2024

$44.91 ($0.49) 1.10%

WisdomTree International Hedged Quality Dividend Growth Fund - Daily Information
Click for more stock information on WisdomTree International Hedged Quality Dividend Growth Fund.
Daily Information Data
Date April 26, 2024
Open $44.64
Previous Close $44.91
High $44.97
Low $44.64
Adjusted Open $44.64
Previous Adjusted Close $44.91
Adjusted High $44.97
Adjusted Low $44.64

About WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

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 80% 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 consists of dividend-paying common stocks with growth characteristics of companies in the industrialized world, excluding Canada and the United States, while at the same time neutralizing exposure to fluctuations of the value of foreign currencies relative to the U.S. dollar. The Index is generally comprised of the 300 companies in the WisdomTree International Equity Index with the best combined rank of certain growth and quality factors: specifically long-term earnings growth expectations, return on equity, and return on assets. The WisdomTree International Equity Index is a fundamentally weighted index that is comprised of companies that pay regular cash dividends. To be eligible for inclusion in the WisdomTree International Equity Index a company must be incorporated in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore. Currently a significant portion of the Index is comprised of companies organized in the United Kingdom, although this may change from time to time. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (ii) market capitalization of at least $1 billion; (iii) average daily dollar trading volume of at least $100,000 for each of the preceding three months; (iv) trading of at least 250,000 shares per month for each of the preceding six months; and (v) an earnings yield greater than the dividend yield. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 5% and the maximum weight of any one sector or country in the Index is capped at 20%; however, security, sector and/or country 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. The Index “hedges” against fluctuations in the relative value of foreign currencies against the U.S. dollar. The Index is designed to have higher returns than an equivalent unhedged investment when foreign currencies are weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when foreign currencies are rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure of each country in the Index to hedge against fluctuations in the relative value of their respective currencies against the U.S. dollar. Forward currency contracts or futures contracts are used to offset the Fund’s exposure to foreign currencies. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the specified foreign currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to foreign currencies. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between foreign currencies and the U.S. dollar. 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 health care, information technology and consumer staples sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

Date Open High Low Close Adj.Close Volume
2024-04-26 $44.64 $44.97 $44.64 $44.91 $44.91 365,288
2024-04-25 $44.09 $44.45 $44.02 $44.42 $44.42 224,994
2024-04-24 $44.91 $44.91 $44.55 $44.69 $44.69 243,023
2024-04-23 $44.69 $44.89 $44.65 $44.85 $44.85 311,123
2024-04-22 $44.29 $44.66 $44.29 $44.50 $44.50 178,530
2024-04-19 $44.00 $44.11 $43.85 $43.96 $43.96 222,886
2024-04-18 $44.16 $44.33 $43.99 $44.09 $44.09 451,694
2024-04-17 $44.61 $44.61 $44.16 $44.23 $44.23 440,695
2024-04-16 $44.39 $44.57 $44.21 $44.45 $44.45 253,963
2024-04-15 $45.22 $45.26 $44.58 $44.62 $44.62 464,895
2024-04-12 $45.03 $45.12 $44.61 $44.70 $44.70 159,172
2024-04-11 $45.09 $45.22 $44.74 $45.19 $45.19 286,220
2024-04-10 $44.73 $45.00 $44.71 $44.90 $44.90 266,002
2024-04-09 $45.17 $45.19 $44.83 $45.07 $45.07 157,844
2024-04-08 $45.20 $45.23 $45.08 $45.12 $45.12 252,087
2024-04-05 $44.96 $45.12 $44.91 $45.03 $45.03 182,747
2024-04-04 $45.66 $45.66 $44.88 $44.92 $44.92 266,526
2024-04-03 $45.30 $45.55 $45.21 $45.45 $45.45 195,404
2024-04-02 $45.41 $45.43 $45.28 $45.43 $45.43 470,771
2024-04-01 $45.92 $46.09 $45.92 $45.99 $45.99 207,035
2024-03-28 $45.85 $45.97 $45.85 $45.94 $45.94 241,294
2024-03-27 $45.81 $45.98 $45.74 $45.98 $45.98 266,671
2024-03-26 $45.63 $45.73 $45.59 $45.60 $45.60 207,086
2024-03-25 $45.39 $45.59 $45.39 $45.48 $45.48 233,138
2024-03-22 $45.69 $45.74 $45.56 $45.68 $45.68 237,838
2024-03-21 $45.83 $45.97 $45.80 $45.89 $45.68 337,324
2024-03-20 $45.45 $45.69 $45.37 $45.68 $45.47 222,627
2024-03-19 $45.31 $45.52 $45.23 $45.31 $45.10 466,795
2024-03-18 $45.34 $45.37 $45.24 $45.28 $45.07 282,711
2024-03-15 $45.34 $45.38 $45.13 $45.26 $45.26 250,190
2024-03-14 $45.50 $45.56 $45.16 $45.30 $45.30 233,652
2024-03-13 $45.43 $45.48 $45.35 $45.42 $45.42 1,135,886
2024-03-12 $45.04 $45.41 $44.91 $45.41 $45.41 293,898
2024-03-11 $44.81 $44.90 $44.69 $44.87 $44.87 258,566
2024-03-08 $45.20 $45.21 $44.89 $44.94 $44.94 236,351
2024-03-07 $45.13 $45.37 $45.12 $45.27 $45.27 469,052
2024-03-06 $44.91 $45.01 $44.82 $44.94 $44.94 390,611
2024-03-05 $44.88 $44.88 $44.53 $44.66 $44.66 227,466
2024-03-04 $44.92 $45.06 $44.87 $44.99 $44.99 256,259
2024-03-01 $44.88 $45.07 $44.76 $45.07 $45.07 339,318
2024-02-29 $44.67 $44.71 $44.44 $44.69 $44.69 271,079
2024-02-28 $44.48 $44.55 $44.41 $44.52 $44.52 151,199
2024-02-27 $44.57 $44.69 $44.55 $44.67 $44.67 198,922
2024-02-26 $44.73 $44.73 $44.55 $44.61 $44.61 332,374
2024-02-23 $44.61 $44.72 $44.61 $44.66 $44.66 238,839
2024-02-22 $44.40 $44.63 $44.40 $44.61 $44.61 538,321
2024-02-21 $43.83 $43.99 $43.80 $43.97 $43.97 243,275
2024-02-20 $43.93 $43.93 $43.76 $43.93 $43.93 397,977
2024-02-16 $43.83 $43.92 $43.73 $43.79 $43.79 314,548
2024-02-15 $43.55 $43.77 $43.53 $43.77 $43.77 203,410
2024-02-14 $43.19 $43.38 $43.12 $43.38 $43.38 393,248
2024-02-13 $42.92 $43.04 $42.73 $42.88 $42.88 271,850
2024-02-12 $43.27 $43.42 $43.26 $43.32 $43.32 386,420
2024-02-09 $43.17 $43.37 $43.08 $43.36 $43.36 347,075
2024-02-08 $43.11 $43.12 $42.94 $43.05 $43.05 427,796
2024-02-07 $42.98 $43.03 $42.92 $42.99 $42.99 403,967
2024-02-06 $42.92 $43.03 $42.83 $43.03 $43.03 546,110
2024-02-05 $42.95 $43.07 $42.81 $42.99 $42.99 865,077
2024-02-02 $42.98 $43.07 $42.88 $43.05 $43.05 219,490
2024-02-01 $42.79 $42.98 $42.67 $42.98 $42.98 854,504
2024-01-31 $43.05 $43.09 $42.72 $42.76 $42.76 194,362
2024-01-30 $43.01 $43.03 $42.92 $43.00 $43.00 257,230
2024-01-29 $42.83 $43.05 $42.82 $43.05 $43.05 308,578
2024-01-26 $42.90 $42.97 $42.86 $42.91 $42.91 239,586
2024-01-25 $42.39 $42.61 $42.31 $42.61 $42.61 208,669
2024-01-24 $42.20 $42.39 $42.20 $42.20 $42.20 235,717
2024-01-23 $41.84 $42.02 $41.84 $42.01 $42.01 190,708
2024-01-22 $42.04 $42.12 $42.00 $42.07 $42.07 195,607
2024-01-19 $41.75 $41.92 $41.61 $41.92 $41.92 285,846
2024-01-18 $41.65 $41.86 $41.62 $41.85 $41.85 323,644
2024-01-17 $41.33 $41.44 $41.20 $41.44 $41.44 262,990
2024-01-16 $41.84 $41.93 $41.72 $41.80 $41.80 326,222
2024-01-12 $42.07 $42.12 $41.98 $42.09 $42.09 404,563
2024-01-11 $42.02 $42.03 $41.65 $41.86 $41.86 245,833
2024-01-10 $41.82 $41.96 $41.78 $41.94 $41.94 288,612
2024-01-09 $41.55 $41.71 $41.55 $41.65 $41.65 251,188
2024-01-08 $41.54 $41.89 $41.51 $41.89 $41.89 296,386
2024-01-05 $41.32 $41.53 $41.31 $41.39 $41.39 156,155
2024-01-04 $41.44 $41.67 $41.44 $41.52 $41.52 272,101
2024-01-03 $41.38 $41.54 $41.31 $41.45 $41.45 229,798
2024-01-02 $41.79 $41.92 $41.69 $41.77 $41.77 144,275
2023-12-29 $42.06 $42.07 $41.86 $41.99 $41.99 226,721
2023-12-28 $42.01 $42.02 $41.92 $41.97 $41.97 186,650
2023-12-27 $41.91 $42.02 $41.88 $41.98 $41.98 170,504
2023-12-26 $41.85 $42.07 $41.85 $41.99 $41.99 131,420
2023-12-22 $41.86 $41.96 $41.81 $41.89 $41.89 189,983
2023-12-21 $41.88 $42.02 $41.81 $42.02 $41.90 261,925
2023-12-20 $41.96 $42.13 $41.64 $41.67 $41.55 192,087
2023-12-19 $41.81 $41.94 $41.81 $41.93 $41.93 268,793
2023-12-18 $41.61 $41.67 $41.48 $41.63 $41.63 191,229
2023-12-15 $41.59 $41.68 $41.46 $41.48 $41.48 162,330
2023-12-14 $41.70 $41.72 $41.47 $41.64 $41.64 270,623
2023-12-13 $41.33 $41.50 $41.16 $41.49 $41.49 161,954
2023-12-12 $41.11 $41.20 $41.05 $41.20 $41.20 161,845
2023-12-11 $41.02 $41.18 $41.02 $41.17 $41.17 180,436
2023-12-08 $40.81 $41.01 $40.81 $41.01 $41.01 171,346
2023-12-07 $40.59 $40.64 $40.45 $40.61 $40.61 242,659
2023-12-06 $40.79 $40.89 $40.67 $40.68 $40.68 170,837
2023-12-05 $40.47 $40.59 $40.44 $40.54 $40.54 251,785
2023-12-04 $40.56 $40.65 $40.51 $40.64 $40.64 187,760
2023-12-01 $40.33 $40.68 $40.33 $40.59 $40.59 113,295
2023-11-30 $40.42 $40.50 $40.31 $40.49 $40.49 130,658
2023-11-29 $40.23 $40.31 $40.17 $40.25 $40.25 308,008
2023-11-28 $39.96 $40.07 $39.92 $40.00 $40.00 122,797
2023-11-27 $40.29 $40.33 $40.20 $40.20 $40.20 140,829
2023-11-24 $40.32 $40.42 $40.29 $40.41 $40.41 155,718
2023-11-22 $40.32 $40.34 $40.17 $40.27 $40.27 186,727
2023-11-21 $40.07 $40.11 $40.00 $40.06 $40.06 468,040
2023-11-20 $39.96 $40.15 $39.91 $40.12 $40.12 148,078
2023-11-17 $40.01 $40.09 $39.95 $40.09 $40.09 151,844
2023-11-16 $39.68 $39.77 $39.61 $39.75 $39.75 250,640
2023-11-15 $39.88 $39.91 $39.76 $39.82 $39.82 122,980
2023-11-14 $39.50 $39.64 $39.47 $39.60 $39.60 329,349
2023-11-13 $38.88 $39.12 $38.84 $39.09 $39.09 178,206
2023-11-10 $38.84 $39.10 $38.59 $39.07 $39.07 109,339
2023-11-09 $39.47 $39.47 $39.15 $39.18 $39.18 193,155
2023-11-08 $39.06 $39.18 $38.90 $39.01 $39.01 362,679
2023-11-07 $38.74 $38.90 $38.74 $38.81 $38.81 143,391
2023-11-06 $38.73 $38.77 $38.64 $38.75 $38.75 219,534
2023-11-03 $38.88 $38.95 $38.77 $38.82 $38.82 204,272
2023-11-02 $38.61 $38.82 $38.60 $38.82 $38.82 186,377
2023-11-01 $38.05 $38.18 $37.93 $38.15 $38.15 236,513
2023-10-31 $37.83 $37.96 $37.76 $37.96 $37.96 266,431
2023-10-30 $37.68 $37.72 $37.51 $37.67 $37.67 169,146
2023-10-27 $37.46 $37.48 $37.11 $37.18 $37.18 562,891
2023-10-26 $37.65 $37.72 $37.40 $37.47 $37.47 126,057
2023-10-25 $37.81 $37.93 $37.58 $37.71 $37.71 236,179
2023-10-24 $37.68 $37.95 $37.68 $37.95 $37.95 101,757
2023-10-23 $37.40 $37.67 $37.32 $37.43 $37.43 353,239
2023-10-20 $37.71 $37.76 $37.48 $37.49 $37.49 146,747
2023-10-19 $38.09 $38.11 $37.70 $37.76 $37.76 1,437,016
2023-10-18 $38.43 $38.43 $38.15 $38.21 $38.21 175,035
2023-10-17 $38.44 $38.79 $38.38 $38.68 $38.68 249,183
2023-10-16 $38.55 $38.74 $38.53 $38.71 $38.71 361,174
2023-10-13 $38.89 $38.93 $38.54 $38.62 $38.62 285,919
2023-10-12 $39.19 $39.21 $38.84 $38.96 $38.96 299,272
2023-10-11 $39.06 $39.13 $38.96 $39.10 $39.10 176,206
2023-10-10 $39.00 $39.19 $38.94 $38.96 $38.96 233,767
2023-10-09 $38.48 $38.66 $38.38 $38.65 $38.65 141,690
2023-10-06 $38.48 $38.84 $38.29 $38.79 $38.79 170,273
2023-10-05 $38.51 $38.56 $38.30 $38.49 $38.49 182,489
2023-10-04 $38.42 $38.43 $38.18 $38.37 $38.37 194,305
2023-10-03 $38.44 $38.49 $38.16 $38.24 $38.24 172,019
2023-10-02 $38.70 $38.70 $38.41 $38.56 $38.56 186,705
2023-09-29 $39.14 $39.14 $38.70 $38.74 $38.74 130,208
2023-09-28 $38.54 $38.79 $38.48 $38.71 $38.71 180,698
2023-09-27 $38.75 $38.76 $38.41 $38.60 $38.60 127,387
2023-09-26 $38.66 $38.75 $38.54 $38.54 $38.54 125,220
2023-09-25 $38.83 $38.99 $38.76 $38.99 $38.99 125,242
2023-09-22 $39.21 $39.32 $39.10 $39.13 $39.13 156,067
2023-09-21 $39.40 $39.40 $39.05 $39.05 $39.05 185,938
2023-09-20 $39.73 $39.84 $39.64 $39.65 $39.65 161,730
2023-09-19 $39.53 $39.58 $39.39 $39.56 $39.56 210,038
2023-09-18 $39.67 $39.67 $39.55 $39.64 $39.64 135,991
2023-09-15 $40.11 $40.13 $39.91 $39.93 $39.93 144,312
2023-09-14 $39.64 $39.96 $39.64 $39.93 $39.93 175,674
2023-09-13 $39.39 $39.48 $39.31 $39.35 $39.35 122,036
2023-09-12 $39.65 $39.72 $39.57 $39.58 $39.58 104,269
2023-09-11 $39.75 $39.85 $39.62 $39.83 $39.83 134,081
2023-09-08 $39.56 $39.70 $39.55 $39.67 $39.67 105,350
2023-09-07 $39.54 $39.58 $39.40 $39.54 $39.54 141,504
2023-09-06 $39.68 $39.70 $39.50 $39.61 $39.61 143,021
2023-09-05 $39.89 $39.89 $39.72 $39.73 $39.73 108,956
2023-09-01 $40.00 $40.01 $39.82 $39.94 $39.94 123,114
2023-08-31 $40.08 $40.15 $39.80 $39.87 $39.87 198,147
2023-08-30 $40.05 $40.13 $39.98 $40.08 $40.08 617,394
2023-08-29 $39.89 $40.15 $39.89 $40.14 $40.14 120,045
2023-08-28 $39.68 $39.81 $39.66 $39.77 $39.77 184,834
2023-08-25 $39.35 $39.46 $39.20 $39.45 $39.45 114,246
2023-08-24 $39.42 $39.44 $39.05 $39.08 $39.08 261,313
2023-08-23 $39.23 $39.44 $39.23 $39.39 $39.39 105,845
2023-08-22 $39.29 $39.29 $39.08 $39.10 $39.10 125,896
2023-08-21 $39.05 $39.18 $38.99 $39.15 $39.15 120,581
2023-08-18 $38.74 $39.04 $38.72 $39.01 $39.01 187,874
2023-08-17 $39.28 $39.32 $38.99 $39.00 $39.00 108,697
2023-08-16 $39.49 $39.57 $39.35 $39.38 $39.38 151,187
2023-08-15 $39.64 $39.64 $39.41 $39.49 $39.49 114,206
2023-08-14 $39.73 $39.93 $39.70 $39.93 $39.93 134,671
2023-08-11 $39.78 $39.84 $39.72 $39.82 $39.82 134,256
2023-08-10 $40.05 $40.28 $39.99 $40.06 $40.06 83,461
2023-08-09 $39.83 $39.95 $39.77 $39.88 $39.88 167,729
2023-08-08 $39.65 $39.83 $39.60 $39.83 $39.83 130,156
2023-08-07 $39.65 $39.83 $39.55 $39.83 $39.83 170,555
2023-08-04 $39.43 $39.66 $39.32 $39.36 $39.36 430,104
2023-08-03 $39.43 $39.58 $39.40 $39.54 $39.54 124,181
2023-08-02 $39.94 $39.97 $39.69 $39.73 $39.73 113,709
2023-08-01 $40.22 $40.34 $40.15 $40.21 $40.21 179,851
2023-07-31 $40.50 $40.52 $40.41 $40.44 $40.44 102,103
2023-07-28 $40.34 $40.44 $40.29 $40.38 $40.38 123,425
2023-07-27 $40.42 $40.51 $40.07 $40.10 $40.10 258,860
2023-07-26 $39.58 $39.81 $39.54 $39.75 $39.75 158,787
2023-07-25 $39.92 $40.06 $39.80 $39.80 $39.80 432,829
2023-07-24 $39.79 $39.88 $39.71 $39.88 $39.88 279,371
2023-07-21 $39.94 $40.04 $39.91 $40.01 $40.01 111,786
2023-07-20 $39.70 $39.81 $39.62 $39.68 $39.68 280,002
2023-07-19 $39.88 $39.95 $39.77 $39.77 $39.77 445,603
2023-07-18 $39.52 $39.78 $39.52 $39.76 $39.76 324,478
2023-07-17 $39.52 $39.62 $39.46 $39.59 $39.59 332,461
2023-07-14 $39.84 $39.85 $39.72 $39.77 $39.77 267,695
2023-07-13 $39.70 $39.73 $39.62 $39.67 $39.67 403,511
2023-07-12 $39.25 $39.39 $39.15 $39.36 $39.36 331,201
2023-07-11 $38.97 $39.03 $38.86 $39.03 $39.03 201,270
2023-07-10 $38.78 $38.87 $38.76 $38.85 $38.85 694,425
2023-07-07 $38.85 $38.88 $38.69 $38.69 $38.69 263,233
2023-07-06 $39.05 $39.05 $38.79 $38.92 $38.92 530,285
2023-07-05 $39.71 $39.71 $39.62 $39.69 $39.69 220,847
2023-07-03 $40.09 $40.09 $39.92 $40.03 $40.03 213,590
2023-06-30 $40.02 $40.19 $39.98 $40.17 $40.17 199,194
2023-06-29 $39.73 $39.81 $39.68 $39.81 $39.81 299,774
2023-06-28 $39.66 $39.78 $39.66 $39.76 $39.76 215,923
2023-06-27 $39.26 $39.59 $39.20 $39.57 $39.57 171,779
2023-06-26 $39.36 $39.37 $39.27 $39.33 $39.33 355,175
2023-06-23 $39.67 $39.87 $39.61 $39.77 $39.77 225,992
2023-06-22 $39.77 $39.95 $39.70 $39.95 $39.95 142,071
2023-06-21 $40.11 $40.11 $39.92 $39.92 $39.92 261,705
2023-06-20 $40.32 $40.37 $40.15 $40.21 $40.21 385,783
2023-06-16 $40.84 $40.84 $40.59 $40.67 $40.67 201,480
2023-06-15 $40.38 $40.53 $40.30 $40.53 $40.53 244,548
2023-06-14 $40.38 $40.47 $40.27 $40.44 $40.44 333,470
2023-06-13 $40.38 $40.47 $40.37 $40.47 $40.47 247,887
2023-06-12 $40.15 $40.30 $40.11 $40.30 $40.30 484,185
2023-06-09 $39.86 $39.96 $39.82 $39.96 $39.96 330,770
2023-06-08 $39.84 $39.96 $39.78 $39.96 $39.96 138,724
2023-06-07 $40.08 $40.13 $39.85 $39.87 $39.87 179,411
2023-06-06 $40.02 $40.13 $39.97 $40.12 $40.12 121,665
2023-06-05 $40.16 $40.16 $39.85 $39.90 $39.90 150,600
2023-06-02 $39.91 $40.16 $39.91 $40.15 $40.15 445,793
2023-06-01 $39.39 $39.52 $39.27 $39.51 $39.51 343,811
2023-05-31 $39.39 $39.39 $39.13 $39.29 $39.29 137,387
2023-05-30 $39.84 $39.84 $39.50 $39.55 $39.55 211,228
2023-05-26 $39.85 $40.10 $39.82 $40.04 $40.04 157,877
2023-05-25 $39.63 $39.69 $39.50 $39.67 $39.67 205,508
2023-05-24 $39.57 $39.60 $39.46 $39.54 $39.54 330,745
2023-05-23 $40.31 $40.31 $39.87 $39.93 $39.93 206,009
2023-05-22 $40.55 $40.63 $40.53 $40.61 $40.61 137,154
2023-05-19 $40.59 $40.67 $40.51 $40.63 $40.63 171,999
2023-05-18 $40.38 $40.54 $40.35 $40.54 $40.54 134,993
2023-05-17 $40.35 $40.41 $40.19 $40.41 $40.41 161,015
2023-05-16 $40.33 $40.39 $40.26 $40.28 $40.28 136,562
2023-05-15 $40.47 $40.58 $40.40 $40.58 $40.58 141,618
2023-05-12 $40.42 $40.49 $40.34 $40.49 $40.49 103,726
2023-05-11 $40.21 $40.40 $40.13 $40.40 $40.40 119,941
2023-05-10 $40.17 $40.17 $39.95 $40.11 $40.11 129,785
2023-05-09 $40.29 $40.37 $40.23 $40.34 $40.34 629,657
2023-05-08 $40.61 $40.62 $40.51 $40.62 $40.62 251,516
2023-05-05 $40.26 $40.56 $40.26 $40.55 $40.55 119,684
2023-05-04 $40.11 $40.24 $40.04 $40.17 $40.17 308,270
2023-05-03 $40.33 $40.50 $40.22 $40.24 $40.24 229,096
2023-05-02 $40.21 $40.26 $40.08 $40.23 $40.23 276,296
2023-05-01 $40.51 $40.72 $40.46 $40.61 $40.61 505,941
2023-04-28 $40.26 $40.43 $40.23 $40.43 $40.43 161,632
2023-04-27 $40.30 $40.43 $40.12 $40.43 $40.43 155,239
2023-04-26 $40.00 $40.06 $39.87 $39.92 $39.92 158,895
2023-04-25 $40.33 $40.39 $40.10 $40.11 $40.11 148,675
2023-04-24 $40.39 $40.39 $40.25 $40.32 $40.32 94,517
2023-04-21 $40.17 $40.40 $40.17 $40.36 $40.36 304,098
2023-04-20 $39.91 $40.10 $39.86 $40.01 $40.01 842,264
2023-04-19 $39.89 $39.99 $39.89 $39.97 $39.97 126,713
2023-04-18 $40.10 $40.14 $40.01 $40.09 $40.09 123,129
2023-04-17 $40.04 $40.10 $39.97 $40.08 $40.08 202,145
2023-04-14 $40.02 $40.07 $39.91 $40.03 $40.03 150,978
2023-04-13 $39.73 $39.96 $39.67 $39.96 $39.96 150,311
2023-04-12 $39.62 $39.67 $39.42 $39.55 $39.55 167,766
2023-04-11 $39.46 $39.58 $39.42 $39.50 $39.50 148,059
2023-04-10 $39.41 $39.59 $39.33 $39.59 $39.59 143,656
2023-04-06 $39.27 $39.44 $39.23 $39.39 $39.39 215,418
2023-04-05 $39.25 $39.29 $39.14 $39.29 $39.29 205,449
2023-04-04 $39.40 $39.46 $39.26 $39.33 $39.33 275,826
2023-04-03 $39.28 $39.44 $39.23 $39.44 $39.44 135,773
2023-03-31 $39.24 $39.42 $39.24 $39.42 $39.42 177,945
2023-03-30 $38.88 $39.00 $38.82 $39.00 $39.00 257,939
2023-03-29 $38.61 $38.71 $38.54 $38.70 $38.70 141,226
2023-03-28 $38.20 $38.20 $38.03 $38.12 $38.12 124,758
2023-03-27 $38.31 $38.37 $38.21 $38.32 $38.32 256,929
2023-03-24 $38.15 $38.27 $37.96 $38.26 $38.10 117,583
2023-03-23 $38.28 $38.43 $37.96 $38.11 $37.95 133,066
2023-03-22 $38.17 $38.37 $37.85 $37.85 $37.69 214,160
2023-03-21 $38.09 $38.24 $37.99 $38.18 $38.02 170,392
2023-03-20 $37.69 $37.88 $37.58 $37.84 $37.68 103,599
2023-03-17 $37.47 $37.54 $37.26 $37.36 $37.20 129,541
2023-03-16 $37.15 $37.89 $37.15 $37.86 $37.70 280,692
2023-03-15 $36.99 $37.30 $36.84 $37.30 $37.14 134,555
2023-03-14 $37.59 $37.74 $37.44 $37.73 $37.57 187,264
2023-03-13 $37.01 $37.36 $37.00 $37.15 $36.99 277,336
2023-03-10 $37.80 $37.84 $37.37 $37.40 $37.24 227,428
2023-03-09 $38.24 $38.31 $37.84 $37.91 $37.75 162,356
2023-03-08 $38.20 $38.32 $38.12 $38.30 $38.14 106,125
2023-03-07 $38.51 $38.51 $38.17 $38.23 $38.07 198,719
2023-03-06 $38.50 $38.53 $38.41 $38.41 $38.25 165,307
2023-03-03 $38.41 $38.62 $38.36 $38.60 $38.43 127,956
2023-03-02 $38.02 $38.41 $38.02 $38.41 $38.25 133,500
2023-03-01 $38.11 $38.14 $37.88 $38.01 $37.85 165,949
2023-02-28 $37.98 $38.03 $37.91 $37.94 $37.78 123,461
2023-02-27 $38.29 $38.30 $38.17 $38.22 $38.06 73,547
2023-02-24 $38.02 $38.04 $37.84 $37.98 $37.82 172,098
2023-02-23 $38.39 $38.44 $38.16 $38.42 $38.26 95,400
2023-02-22 $38.21 $38.43 $38.19 $38.32 $38.16 134,807
2023-02-21 $38.33 $38.36 $38.21 $38.26 $38.10 133,457
2023-02-17 $38.54 $38.70 $38.51 $38.69 $38.52 139,416
2023-02-16 $38.50 $38.69 $38.47 $38.51 $38.34 197,918
2023-02-15 $38.53 $38.80 $38.51 $38.80 $38.63 161,327
2023-02-14 $38.51 $38.70 $38.40 $38.68 $38.51 247,184
2023-02-13 $38.32 $38.61 $38.31 $38.58 $38.41 196,038
2023-02-10 $38.06 $38.16 $37.98 $38.16 $38.00 142,381
2023-02-09 $38.65 $38.69 $38.32 $38.37 $38.21 302,421
2023-02-08 $38.67 $38.67 $38.39 $38.51 $38.34 135,089
2023-02-07 $38.47 $38.76 $38.34 $38.74 $38.57 87,390
2023-02-06 $38.67 $38.71 $38.54 $38.69 $38.52 331,865
2023-02-03 $38.66 $39.04 $38.65 $38.93 $38.76 195,224
2023-02-02 $38.49 $38.69 $38.41 $38.66 $38.49 309,171
2023-02-01 $38.20 $38.44 $38.02 $38.35 $38.19 395,812
2023-01-31 $38.10 $38.36 $38.06 $38.36 $38.20 448,582
2023-01-30 $38.17 $38.29 $38.13 $38.18 $38.02 256,002
2023-01-27 $38.13 $38.34 $38.10 $38.26 $38.10 169,218
2023-01-26 $38.30 $38.30 $38.11 $38.29 $38.13 248,142
2023-01-25 $38.06 $38.37 $38.00 $38.33 $38.17 514,970
2023-01-24 $38.20 $38.31 $38.16 $38.25 $38.09 187,617
2023-01-23 $38.14 $38.39 $38.08 $38.38 $38.22 305,270
2023-01-20 $37.86 $38.15 $37.84 $38.15 $37.99 109,662
2023-01-19 $37.79 $37.89 $37.67 $37.78 $37.62 224,551
2023-01-18 $38.33 $38.38 $38.06 $38.07 $37.91 223,057
2023-01-17 $38.23 $38.35 $38.10 $38.26 $38.10 165,069
2023-01-13 $37.74 $38.02 $37.74 $38.02 $37.86 105,593
2023-01-12 $37.78 $37.91 $37.62 $37.86 $37.69 301,092
2023-01-11 $37.66 $37.82 $37.62 $37.79 $37.63 137,439
2023-01-10 $37.22 $37.40 $37.21 $37.40 $37.24 165,354
2023-01-09 $37.44 $37.58 $37.24 $37.26 $37.10 200,770
2023-01-06 $37.04 $37.34 $36.89 $37.34 $37.18 115,663
2023-01-05 $36.85 $36.94 $36.77 $36.80 $36.64 172,996
2023-01-04 $36.82 $36.96 $36.73 $36.90 $36.74 119,950
2023-01-03 $36.37 $36.47 $36.18 $36.38 $36.22 547,276
2022-12-30 $35.85 $35.89 $35.53 $35.63 $35.48 205,702
2022-12-29 $36.05 $36.25 $35.98 $36.18 $36.02 452,787
2022-12-28 $35.98 $36.01 $35.71 $35.73 $35.58 280,437
2022-12-27 $35.99 $36.07 $35.92 $35.94 $35.79 195,688
2022-12-23 $35.83 $35.94 $35.71 $35.94 $35.79 298,388
2022-12-22 $36.17 $36.17 $35.80 $36.05 $35.73 118,408
2022-12-21 $36.00 $36.35 $36.00 $36.26 $35.93 223,629
2022-12-20 $35.80 $35.87 $35.70 $35.79 $35.47 141,689
2022-12-19 $36.18 $36.22 $35.94 $36.02 $35.70 158,951
2022-12-16 $36.13 $36.22 $35.97 $36.22 $35.90 541,900
2022-12-15 $36.74 $36.74 $36.39 $36.44 $36.11 289,963
2022-12-14 $37.22 $37.40 $37.07 $37.10 $36.77 190,956
2022-12-13 $37.52 $37.58 $36.99 $37.16 $36.83 397,717
2022-12-12 $38.46 $38.46 $36.73 $37.05 $36.72 357,781
2022-12-09 $36.93 $37.03 $36.80 $36.84 $36.51 333,891
2022-12-08 $36.59 $36.87 $36.55 $36.85 $36.52 243,411
2022-12-07 $36.75 $36.93 $36.70 $36.80 $36.47 297,363
2022-12-06 $40.40 $40.45 $40.11 $40.45 $36.71 941,786
2022-12-05 $40.55 $40.65 $40.41 $40.57 $36.82 275,088
2022-12-02 $40.51 $40.80 $40.51 $40.75 $40.75 311,512
2022-12-01 $40.78 $40.84 $40.64 $40.64 $40.64 1,136,703
2022-11-30 $40.45 $40.82 $40.25 $40.75 $40.75 235,366
2022-11-29 $40.25 $40.30 $40.04 $40.22 $40.22 226,234
2022-11-28 $40.22 $40.40 $40.17 $40.19 $40.19 129,533
2022-11-25 $40.35 $40.46 $40.31 $40.39 $40.39 64,925
2022-11-23 $40.16 $40.31 $40.12 $40.27 $40.27 107,070
2022-11-22 $39.98 $40.20 $39.93 $40.20 $40.20 223,690
2022-11-21 $39.90 $40.06 $39.85 $40.04 $40.04 115,631
2022-11-18 $39.87 $39.93 $39.73 $39.90 $39.90 90,268
2022-11-17 $39.37 $39.74 $39.34 $39.69 $39.69 87,543
2022-11-16 $39.63 $39.65 $39.50 $39.53 $39.53 212,172
2022-11-15 $40.00 $40.07 $39.49 $39.64 $39.64 338,961
2022-11-14 $39.90 $40.10 $39.73 $39.78 $39.78 84,771
2022-11-11 $39.63 $39.99 $39.34 $39.94 $39.94 53,662
2022-11-10 $39.46 $39.84 $39.27 $39.84 $39.84 107,765
2022-11-09 $38.61 $38.76 $38.46 $38.49 $38.49 88,208
2022-11-08 $38.41 $38.58 $38.24 $38.44 $38.44 628,035
2022-11-07 $38.11 $38.17 $37.96 $38.06 $38.06 109,703
2022-11-04 $38.01 $38.22 $37.83 $38.09 $38.09 201,623
2022-11-03 $37.18 $37.46 $37.12 $37.37 $37.37 177,237
2022-11-02 $37.83 $38.18 $37.35 $37.37 $37.37 222,868
2022-11-01 $38.28 $38.32 $37.83 $37.97 $37.97 281,321
2022-10-31 $37.62 $37.73 $37.58 $37.69 $37.69 90,729
2022-10-28 $37.51 $37.81 $37.43 $37.78 $37.78 374,872
2022-10-27 $38.00 $38.06 $37.72 $37.77 $37.77 136,992
2022-10-26 $37.81 $38.41 $37.81 $38.08 $38.08 393,212
2022-10-25 $37.44 $38.01 $37.39 $38.01 $38.01 332,380
2022-10-24 $37.36 $37.48 $37.14 $37.32 $37.32 275,911
2022-10-21 $36.59 $37.34 $36.58 $37.29 $37.29 236,296
2022-10-20 $36.65 $37.11 $36.62 $36.73 $36.73 236,066
2022-10-19 $36.99 $37.05 $36.64 $36.78 $36.78 93,499
2022-10-18 $37.51 $37.51 $37.00 $37.09 $37.09 286,235
2022-10-17 $36.89 $37.09 $36.81 $36.99 $36.99 183,462
2022-10-14 $36.93 $36.95 $36.18 $36.20 $36.20 276,639
2022-10-13 $35.44 $36.62 $35.29 $36.56 $36.56 152,889
2022-10-12 $36.24 $36.30 $36.13 $36.17 $36.17 156,667
2022-10-11 $36.33 $36.59 $36.09 $36.27 $36.27 160,949
2022-10-10 $36.88 $36.88 $36.45 $36.65 $36.65 209,078
2022-10-07 $36.96 $36.96 $36.49 $36.60 $36.60 461,933
2022-10-06 $37.34 $37.52 $37.21 $37.26 $37.26 122,676
2022-10-05 $37.42 $37.79 $37.27 $37.68 $37.68 287,046
2022-10-04 $37.53 $37.99 $37.53 $37.87 $37.87 767,462
2022-10-03 $36.35 $36.77 $36.35 $36.68 $36.68 254,563
2022-09-30 $35.91 $36.36 $35.89 $35.89 $35.89 192,834
2022-09-29 $36.15 $36.15 $35.78 $36.05 $36.05 134,747
2022-09-28 $36.15 $36.72 $36.10 $36.64 $36.64 176,465
2022-09-27 $36.10 $36.23 $35.67 $35.95 $35.95 230,145
2022-09-26 $35.79 $36.13 $35.70 $35.81 $35.81 544,915
2022-09-23 $36.23 $36.26 $35.98 $36.26 $35.94 157,381
2022-09-22 $37.13 $37.13 $36.78 $36.93 $36.60 136,502
2022-09-21 $37.42 $37.64 $37.05 $37.10 $36.77 160,466
2022-09-20 $37.52 $37.52 $37.02 $37.25 $37.25 124,572
2022-09-19 $37.43 $37.89 $37.36 $37.89 $37.89 216,359
2022-09-16 $37.66 $37.82 $37.52 $37.69 $37.69 142,197
2022-09-15 $38.22 $38.35 $37.98 $38.07 $38.07 110,552
2022-09-14 $38.51 $38.58 $38.31 $38.50 $38.50 161,171
2022-09-13 $39.06 $39.14 $38.48 $38.51 $38.51 116,342
2022-09-12 $39.48 $39.59 $39.37 $39.49 $39.49 248,832
2022-09-09 $38.80 $39.18 $38.80 $39.18 $39.18 84,705
2022-09-08 $37.80 $38.36 $37.80 $38.22 $38.22 92,888
2022-09-07 $37.86 $38.20 $37.81 $38.19 $38.19 154,641
2022-09-06 $38.21 $38.25 $37.88 $38.00 $38.00 93,904
2022-09-02 $38.29 $38.42 $37.64 $37.75 $37.75 178,046
2022-09-01 $37.91 $38.16 $37.67 $38.08 $38.08 205,264
2022-08-31 $38.83 $38.90 $38.41 $38.45 $38.45 153,926
2022-08-30 $39.28 $39.28 $38.62 $38.76 $38.76 121,537
2022-08-29 $39.06 $39.23 $39.00 $39.14 $39.14 155,056
2022-08-26 $40.11 $40.11 $39.26 $39.29 $39.29 186,076
2022-08-25 $39.93 $40.31 $39.89 $40.31 $40.31 123,355
2022-08-24 $39.84 $39.98 $39.76 $39.93 $39.93 125,964
2022-08-23 $39.77 $39.93 $39.69 $39.87 $39.87 120,840
2022-08-22 $40.09 $40.11 $39.87 $39.95 $39.95 109,607
2022-08-19 $40.60 $40.62 $40.34 $40.41 $40.41 142,498
2022-08-18 $40.56 $40.79 $40.52 $40.75 $40.75 145,919
2022-08-17 $40.49 $40.56 $40.30 $40.45 $40.45 129,264
2022-08-16 $40.41 $40.86 $40.41 $40.82 $40.82 131,395
2022-08-15 $40.35 $40.61 $40.34 $40.61 $40.61 138,705
2022-08-12 $40.37 $40.71 $40.37 $40.68 $40.68 200,175
2022-08-11 $40.53 $40.72 $40.41 $40.47 $40.47 142,295
2022-08-10 $40.36 $40.54 $40.22 $40.54 $40.54 112,515
2022-08-09 $40.07 $40.07 $39.80 $39.88 $39.88 150,245
2022-08-08 $40.36 $40.53 $40.09 $40.19 $40.19 122,553
2022-08-05 $40.09 $40.29 $40.04 $40.23 $40.23 102,284
2022-08-04 $40.24 $40.39 $40.22 $40.30 $40.30 91,555
2022-08-03 $40.12 $40.14 $39.89 $40.04 $40.04 157,845
2022-08-02 $39.95 $40.21 $39.90 $39.95 $39.95 97,181
2022-08-01 $40.33 $40.43 $40.11 $40.26 $40.26 110,999
2022-07-29 $40.35 $40.58 $40.25 $40.57 $40.57 142,810
2022-07-28 $39.69 $40.06 $39.56 $40.03 $40.03 108,477
2022-07-27 $39.10 $39.46 $39.05 $39.46 $39.46 92,658
2022-07-26 $39.11 $39.11 $38.82 $38.90 $38.90 146,250
2022-07-25 $39.36 $39.38 $39.19 $39.32 $39.32 104,785
2022-07-22 $39.37 $39.43 $38.89 $39.03 $39.03 134,055
2022-07-21 $38.82 $39.22 $38.73 $39.22 $39.22 103,999
2022-07-20 $38.75 $38.87 $38.57 $38.72 $38.72 140,712
2022-07-19 $38.42 $38.83 $38.34 $38.81 $38.81 150,333
2022-07-18 $38.45 $38.54 $38.06 $38.12 $38.12 70,901
2022-07-15 $37.93 $38.05 $37.67 $38.02 $38.02 207,593
2022-07-14 $37.50 $37.68 $37.23 $37.68 $37.68 100,427
2022-07-13 $37.39 $37.93 $37.39 $37.81 $37.81 177,721
2022-07-12 $37.76 $38.02 $37.66 $37.81 $37.81 129,996
2022-07-11 $37.97 $37.99 $37.75 $37.83 $37.83 98,413
2022-07-08 $38.00 $38.21 $37.92 $38.13 $38.13 110,856
2022-07-07 $37.96 $38.21 $37.93 $38.20 $38.20 191,118
2022-07-06 $37.37 $37.57 $37.23 $37.53 $37.53 183,559
2022-07-05 $36.66 $37.20 $36.63 $37.20 $37.20 84,492
2022-07-01 $37.15 $37.46 $36.89 $37.40 $37.40 340,123
2022-06-30 $37.18 $37.50 $36.92 $37.42 $37.42 147,381
2022-06-29 $37.89 $38.02 $37.75 $37.84 $37.84 161,914
2022-06-28 $38.29 $38.43 $37.74 $37.75 $37.75 157,221
2022-06-27 $38.15 $38.20 $37.95 $38.04 $38.04 121,845
2022-06-24 $37.56 $38.15 $37.54 $38.15 $38.15 165,076
2022-06-23 $37.67 $37.69 $37.35 $37.69 $37.03 195,384
2022-06-22 $37.53 $37.98 $37.53 $37.72 $37.06 149,449
2022-06-21 $38.11 $38.32 $38.11 $38.19 $37.53 89,270
2022-06-17 $37.92 $38.06 $37.64 $37.76 $37.11 128,140
2022-06-16 $37.99 $38.00 $37.58 $37.68 $37.02 157,493
2022-06-15 $39.00 $39.37 $38.81 $39.18 $38.50 235,234
2022-06-14 $38.98 $39.06 $38.51 $38.76 $38.09 659,818
2022-06-13 $39.19 $39.35 $38.90 $39.06 $38.38 218,608
2022-06-10 $40.27 $40.30 $39.96 $40.12 $39.42 103,163
2022-06-09 $41.44 $41.44 $40.94 $40.94 $40.23 69,678
2022-06-08 $41.73 $41.89 $41.61 $41.68 $40.96 93,355
2022-06-07 $41.70 $42.15 $41.70 $42.13 $41.40 53,580
2022-06-06 $42.21 $42.26 $41.92 $42.01 $41.28 90,995
2022-06-03 $41.75 $41.82 $41.56 $41.75 $41.02 95,741
2022-06-02 $41.55 $42.14 $41.47 $42.14 $41.41 163,913
2022-06-01 $41.76 $41.76 $41.17 $41.26 $40.54 166,265
2022-05-31 $41.73 $41.73 $41.39 $41.54 $40.82 175,379
2022-05-27 $41.13 $41.44 $41.12 $41.44 $40.72 109,370
2022-05-26 $40.50 $40.93 $40.49 $40.87 $40.16 159,057
2022-05-25 $40.18 $40.62 $40.18 $40.46 $39.76 129,475
2022-05-24 $40.43 $40.45 $40.12 $40.38 $39.68 123,684
2022-05-23 $40.45 $40.74 $40.35 $40.68 $39.97 218,854
2022-05-20 $40.42 $40.44 $39.70 $40.27 $39.57 284,823
2022-05-19 $39.27 $39.95 $39.27 $39.73 $39.04 130,918
2022-05-18 $40.43 $40.47 $39.79 $39.87 $39.18 222,959
2022-05-17 $40.86 $40.89 $40.54 $40.83 $40.12 199,734
2022-05-16 $40.05 $40.34 $39.94 $40.15 $39.45 204,577
2022-05-13 $39.82 $40.30 $39.82 $40.26 $39.56 132,517
2022-05-12 $38.82 $39.42 $38.72 $39.19 $38.51 259,265
2022-05-11 $39.43 $39.85 $39.10 $39.12 $38.44 272,413
2022-05-10 $39.70 $39.71 $39.11 $39.41 $38.72 163,693
2022-05-09 $39.33 $39.40 $38.78 $38.89 $38.21 107,312
2022-05-06 $40.32 $40.41 $39.95 $40.19 $39.49 768,710
2022-05-05 $41.59 $41.60 $40.51 $40.75 $40.04 73,387
2022-05-04 $41.33 $41.88 $40.97 $41.81 $41.08 60,679
2022-05-03 $41.34 $41.56 $41.19 $41.50 $40.78 80,577
2022-05-02 $41.30 $41.47 $40.94 $41.43 $40.71 89,008
2022-04-29 $41.90 $42.15 $41.29 $41.31 $40.59 116,817
2022-04-28 $41.48 $41.89 $41.20 $41.84 $41.11 66,160
2022-04-27 $41.12 $41.41 $40.91 $41.19 $40.47 109,480
2022-04-26 $41.10 $41.10 $40.37 $40.38 $39.68 92,654
2022-04-25 $40.97 $41.36 $40.74 $41.34 $40.62 116,797
2022-04-22 $42.13 $42.13 $41.46 $41.51 $40.79 97,847
2022-04-21 $42.87 $42.92 $41.93 $41.97 $41.24 116,800
2022-04-20 $42.75 $42.89 $42.70 $42.77 $42.03 96,192
2022-04-19 $42.57 $43.01 $42.57 $43.00 $42.25 86,027
2022-04-18 $42.67 $42.98 $42.65 $42.72 $41.98 107,201
2022-04-14 $42.98 $43.08 $42.77 $42.78 $42.04 63,044
2022-04-13 $42.52 $42.83 $42.48 $42.81 $42.07 67,959
2022-04-12 $42.50 $42.68 $42.23 $42.32 $41.58 102,121
2022-04-11 $42.71 $42.77 $42.39 $42.46 $41.72 85,283
2022-04-08 $43.01 $43.19 $42.93 $42.97 $42.22 66,792
2022-04-07 $42.76 $43.04 $42.55 $42.91 $42.16 288,992
2022-04-06 $42.65 $42.90 $42.44 $42.72 $41.98 126,177
2022-04-05 $43.47 $43.50 $43.18 $43.33 $42.58 145,196
2022-04-04 $43.48 $43.71 $43.46 $43.67 $42.91 96,902
2022-04-01 $43.26 $43.45 $43.13 $43.41 $42.66 88,340
2022-03-31 $43.37 $43.37 $42.90 $42.94 $42.19 86,709
2022-03-30 $43.42 $43.61 $43.27 $43.40 $42.65 159,799
2022-03-29 $43.56 $43.66 $43.27 $43.65 $42.89 168,395
2022-03-28 $43.00 $43.21 $42.77 $43.16 $42.41 61,565
2022-03-25 $43.03 $43.04 $42.74 $43.01 $42.26 151,692
2022-03-24 $43.27 $43.41 $43.14 $43.39 $42.28 107,762
2022-03-23 $43.19 $43.35 $42.97 $43.07 $41.97 58,208
2022-03-22 $43.56 $43.57 $43.38 $43.51 $42.39 67,974
2022-03-21 $43.34 $43.52 $43.20 $43.43 $42.32 47,899
2022-03-18 $42.70 $43.40 $42.65 $43.38 $42.27 113,567
2022-03-17 $42.36 $42.79 $42.27 $42.73 $41.63 114,838
2022-03-16 $41.73 $42.44 $41.73 $42.41 $41.32 139,699
2022-03-15 $40.75 $41.07 $40.51 $40.97 $39.92 122,026
2022-03-14 $40.98 $41.16 $40.56 $40.64 $39.60 139,973
2022-03-11 $41.01 $41.04 $40.44 $40.44 $39.40 246,231
2022-03-10 $40.46 $40.92 $40.42 $40.71 $39.67 126,987
2022-03-09 $40.74 $41.30 $40.30 $41.07 $40.02 151,459
2022-03-08 $39.84 $40.61 $39.40 $39.92 $38.90 293,431
2022-03-07 $40.51 $40.54 $39.32 $39.56 $38.55 170,093
2022-03-04 $40.71 $40.71 $40.15 $40.52 $39.48 154,942
2022-03-03 $42.33 $42.33 $41.44 $41.66 $40.59 117,817
2022-03-02 $42.08 $42.39 $42.00 $42.24 $41.16 111,119
2022-03-01 $42.12 $42.31 $41.40 $41.67 $40.60 57,517
2022-02-28 $41.79 $42.44 $41.68 $41.92 $40.84 171,010
2022-02-25 $41.80 $42.55 $41.68 $42.54 $41.45 95,781
2022-02-24 $40.40 $41.60 $40.00 $41.60 $40.53 410,799
2022-02-23 $42.14 $42.14 $41.36 $41.41 $40.35 74,387
2022-02-22 $42.04 $42.28 $41.59 $41.87 $40.80 301,403
2022-02-18 $42.45 $42.56 $42.22 $42.42 $41.33 52,497
2022-02-17 $42.81 $42.81 $42.33 $42.35 $41.26 118,230
2022-02-16 $42.75 $43.16 $42.73 $43.13 $42.02 64,942
2022-02-15 $42.66 $42.99 $42.65 $42.99 $41.89 48,059
2022-02-14 $42.21 $42.37 $41.95 $42.19 $41.11 52,811
2022-02-11 $43.06 $43.11 $42.14 $42.27 $41.19 78,628
2022-02-10 $43.22 $43.67 $43.02 $43.23 $42.12 93,129
2022-02-09 $43.52 $43.77 $43.48 $43.77 $42.65 53,671
2022-02-08 $42.59 $42.86 $42.49 $42.79 $41.69 101,846
2022-02-07 $42.71 $42.99 $42.67 $42.71 $41.61 113,300
2022-02-04 $42.56 $42.84 $42.40 $42.64 $41.55 152,116
2022-02-03 $42.98 $43.04 $42.47 $42.52 $41.43 146,309
2022-02-02 $43.74 $43.76 $43.51 $43.66 $42.54 126,934
2022-02-01 $43.38 $43.43 $43.06 $43.42 $42.31 134,425
2022-01-31 $42.60 $43.16 $42.60 $43.15 $42.04 105,101
2022-01-28 $42.33 $42.69 $42.00 $42.67 $41.58 126,084
2022-01-27 $42.71 $42.88 $42.47 $42.59 $41.50 92,662
2022-01-26 $42.78 $42.91 $42.22 $42.41 $41.32 87,747
2022-01-25 $42.07 $42.44 $41.80 $42.10 $41.02 78,428
2022-01-24 $42.12 $42.53 $41.36 $42.48 $41.39 234,991
2022-01-21 $43.61 $43.64 $43.12 $43.14 $42.03 162,797
2022-01-20 $44.33 $44.55 $44.05 $44.06 $42.93 272,227
2022-01-19 $44.43 $44.58 $44.20 $44.20 $43.07 93,886
2022-01-18 $43.95 $44.17 $43.90 $43.96 $42.83 157,071
2022-01-14 $44.11 $44.25 $43.98 $44.17 $43.04 66,173
2022-01-13 $44.91 $44.92 $44.37 $44.40 $43.26 69,287
2022-01-12 $45.07 $45.23 $44.99 $45.05 $43.89 97,951
2022-01-11 $44.49 $44.78 $44.34 $44.78 $43.63 138,111
2022-01-10 $44.36 $44.45 $44.00 $44.43 $43.29 155,503
2022-01-07 $45.07 $45.16 $44.84 $45.05 $43.89 144,834
2022-01-06 $45.34 $45.38 $45.08 $45.18 $44.02 300,561
2022-01-05 $46.04 $46.16 $45.64 $45.64 $44.47 155,430
2022-01-04 $46.17 $46.19 $45.96 $46.04 $44.86 89,896
2022-01-03 $46.08 $46.11 $45.86 $46.10 $44.92 97,102
2021-12-31 $45.86 $45.95 $45.75 $45.75 $44.58 34,556
2021-12-30 $46.02 $46.06 $45.82 $45.82 $44.65 86,963
2021-12-29 $45.94 $45.95 $45.71 $45.91 $44.73 91,942
2021-12-28 $45.92 $46.08 $45.92 $45.97 $44.79 215,659
2021-12-27 $45.44 $45.94 $45.44 $45.91 $44.73 103,123
2021-12-23 $45.46 $45.66 $45.40 $45.59 $44.23 261,217
2021-12-22 $44.99 $45.43 $44.98 $45.42 $44.07 65,369
2021-12-21 $44.75 $45.05 $44.74 $45.01 $43.67 58,233
2021-12-20 $44.17 $44.48 $44.11 $44.45 $43.13 87,456
2021-12-17 $44.63 $44.89 $44.50 $44.52 $43.20 141,073
2021-12-16 $45.32 $45.33 $44.91 $45.04 $43.70 134,804
2021-12-15 $44.79 $45.14 $44.54 $45.13 $43.79 91,696
2021-12-14 $44.59 $44.77 $44.39 $44.59 $43.26 75,473
2021-12-13 $45.21 $45.23 $44.90 $44.91 $43.58 95,235
2021-12-10 $45.22 $45.31 $45.00 $45.14 $43.80 110,678
2021-12-09 $45.23 $45.29 $45.15 $45.16 $43.82 61,084
2021-12-08 $45.62 $45.62 $45.34 $45.47 $44.12 100,316
2021-12-07 $45.18 $45.59 $45.18 $45.48 $44.13 192,427
2021-12-06 $44.04 $44.15 $43.89 $44.11 $42.79 68,679
2021-12-03 $44.19 $44.30 $43.47 $43.74 $42.44 82,432
2021-12-02 $43.78 $44.24 $43.78 $44.13 $42.82 72,852
2021-12-01 $44.43 $44.74 $43.81 $43.81 $42.51 119,485
2021-11-30 $44.09 $44.24 $43.69 $43.92 $42.61 113,594
2021-11-29 $44.80 $44.80 $44.10 $44.37 $43.05 93,083
2021-11-26 $44.16 $44.18 $43.66 $43.78 $42.48 34,825
2021-11-24 $44.88 $45.16 $44.83 $45.16 $43.82 106,668
2021-11-23 $45.29 $45.46 $45.07 $45.28 $43.93 64,844
2021-11-22 $45.74 $45.91 $45.55 $45.56 $44.21 92,896
2021-11-19 $45.68 $45.72 $45.60 $45.65 $44.29 44,324
2021-11-18 $45.61 $45.62 $45.42 $45.61 $44.25 39,510
2021-11-17 $45.68 $45.74 $45.57 $45.61 $44.25 80,259
2021-11-16 $45.55 $45.65 $45.55 $45.60 $44.24 30,714
2021-11-15 $45.56 $45.56 $45.46 $45.52 $44.17 44,599
2021-11-12 $45.47 $45.62 $45.39 $45.54 $44.19 57,256
2021-11-11 $45.37 $45.39 $45.28 $45.35 $44.00 58,432
2021-11-10 $44.93 $45.03 $44.73 $44.82 $43.49 74,124
2021-11-09 $45.36 $45.39 $45.11 $45.20 $43.86 51,762
2021-11-08 $45.25 $45.26 $45.15 $45.21 $43.87 74,834
2021-11-05 $45.29 $45.29 $45.00 $45.19 $43.85 67,273
2021-11-04 $45.12 $45.28 $45.12 $45.28 $43.93 230,479
2021-11-03 $45.00 $45.21 $44.85 $45.19 $43.85 85,119
2021-11-02 $44.75 $44.96 $44.70 $44.88 $43.55 59,463
2021-11-01 $44.67 $44.82 $44.65 $44.79 $43.46 36,526
2021-10-29 $44.17 $44.55 $44.16 $44.50 $43.18 38,460
2021-10-28 $44.34 $44.50 $44.32 $44.49 $43.16 44,517
2021-10-27 $44.29 $44.34 $44.15 $44.15 $42.84 51,587
2021-10-26 $44.43 $44.48 $44.32 $44.38 $43.06 70,403
2021-10-25 $44.24 $44.41 $44.14 $44.34 $43.02 24,764
2021-10-22 $44.19 $44.28 $44.12 $44.28 $42.96 69,417
2021-10-21 $43.78 $43.95 $43.72 $43.93 $42.62 73,858
2021-10-20 $44.17 $44.17 $43.99 $44.06 $42.75 57,135
2021-10-19 $44.07 $44.26 $44.00 $44.24 $42.93 41,557
2021-10-18 $43.86 $44.09 $43.84 $44.07 $42.76 52,199
2021-10-15 $44.10 $44.20 $44.05 $44.20 $42.89 55,828
2021-10-14 $43.83 $44.04 $43.81 $44.04 $42.73 46,109
2021-10-13 $43.30 $43.50 $43.30 $43.47 $42.18 69,209
2021-10-12 $43.14 $43.20 $43.02 $43.07 $41.79 43,528
2021-10-11 $43.11 $43.25 $42.98 $43.01 $41.73 76,138
2021-10-08 $43.11 $43.11 $42.92 $42.98 $41.70 103,908
2021-10-07 $42.95 $43.16 $42.95 $43.07 $41.79 120,284
2021-10-06 $42.24 $42.67 $42.17 $42.67 $41.40 193,578
2021-10-05 $42.53 $42.81 $42.50 $42.66 $41.39 122,991
2021-10-04 $42.82 $42.88 $42.38 $42.54 $41.28 59,839
2021-10-01 $43.13 $43.26 $42.86 $43.15 $41.87 338,591
2021-09-30 $43.42 $43.50 $43.16 $43.17 $41.89 133,323
2021-09-29 $43.48 $43.50 $43.26 $43.35 $42.06 49,867
2021-09-28 $43.54 $43.54 $43.08 $43.21 $41.93 110,410
2021-09-27 $44.22 $44.22 $44.08 $44.18 $42.87 52,458
2021-09-24 $44.53 $44.69 $44.53 $44.58 $43.26 36,487
2021-09-23 $45.40 $45.54 $45.40 $45.46 $43.60 27,692
2021-09-22 $45.11 $45.29 $45.07 $45.18 $43.33 66,377
2021-09-21 $44.97 $45.05 $44.83 $44.90 $43.06 60,437
2021-09-20 $44.30 $44.55 $44.14 $44.44 $42.62 56,579
2021-09-17 $45.44 $45.44 $45.03 $45.23 $43.38 161,512
2021-09-16 $45.78 $45.85 $45.61 $45.83 $43.96 67,890
2021-09-15 $45.78 $45.89 $45.64 $45.89 $44.01 104,773
2021-09-14 $46.02 $46.06 $45.88 $45.92 $44.04 53,809
2021-09-13 $46.34 $46.34 $46.03 $46.14 $44.25 37,065
2021-09-10 $46.23 $46.24 $45.86 $45.86 $43.98 36,509
2021-09-09 $45.89 $46.05 $45.71 $45.76 $43.89 87,347
2021-09-08 $46.20 $46.25 $46.02 $46.02 $44.14 51,238
2021-09-07 $46.41 $46.49 $46.35 $46.44 $44.54 158,653
2021-09-03 $45.91 $46.22 $45.91 $46.19 $44.30 118,183
2021-09-02 $46.08 $46.11 $45.97 $46.00 $44.12 64,900
2021-09-01 $45.83 $46.03 $45.79 $45.95 $44.07 133,140
2021-08-31 $45.86 $45.86 $45.67 $45.77 $43.90 74,560
2021-08-30 $45.73 $45.90 $45.73 $45.85 $43.97 90,566
2021-08-27 $45.49 $45.69 $45.49 $45.69 $43.82 114,590
2021-08-26 $45.48 $45.55 $45.39 $45.45 $43.59 56,554
2021-08-25 $45.61 $45.63 $45.52 $45.57 $43.71 71,692
2021-08-24 $45.56 $45.69 $45.56 $45.62 $43.75 35,664
2021-08-23 $45.49 $45.67 $45.49 $45.62 $43.75 30,751
2021-08-20 $45.19 $45.43 $45.19 $45.43 $43.57 112,226
2021-08-19 $44.98 $45.32 $44.81 $45.23 $43.38 120,649
2021-08-18 $45.75 $45.80 $45.48 $45.48 $43.61 39,245
2021-08-17 $45.96 $46.04 $45.80 $45.99 $44.11 102,494
2021-08-16 $45.99 $46.25 $45.95 $46.24 $44.35 51,310
2021-08-13 $46.35 $46.43 $46.33 $46.41 $44.51 51,142
2021-08-12 $46.26 $46.38 $46.17 $46.36 $44.46 54,423
2021-08-11 $46.39 $46.39 $46.24 $46.38 $44.48 72,160
2021-08-10 $46.17 $46.22 $46.11 $46.22 $44.33 111,238
2021-08-09 $46.00 $46.09 $45.90 $46.08 $44.19 41,654
2021-08-06 $45.90 $45.93 $45.83 $45.89 $44.01 55,137
2021-08-05 $46.08 $46.10 $45.98 $46.04 $44.16 62,727
2021-08-04 $45.81 $46.03 $45.81 $45.95 $44.07 84,719
2021-08-03 $45.64 $45.83 $45.53 $45.82 $43.95 157,853
2021-08-02 $45.62 $45.64 $45.46 $45.49 $43.63 42,988
2021-07-30 $45.38 $45.47 $45.31 $45.38 $43.52 129,625
2021-07-29 $45.45 $45.51 $45.40 $45.41 $43.55 35,700
2021-07-28 $45.05 $45.28 $45.03 $45.22 $43.37 116,672
2021-07-27 $44.97 $44.97 $44.63 $44.84 $43.01 180,692
2021-07-26 $45.18 $45.19 $45.03 $45.16 $43.31 78,195
2021-07-23 $45.13 $45.29 $45.06 $45.25 $43.40 22,666
2021-07-22 $44.71 $44.87 $44.65 $44.80 $42.97 69,306
2021-07-21 $44.72 $44.91 $44.68 $44.91 $43.07 64,018
2021-07-20 $44.11 $44.52 $44.06 $44.48 $42.66 48,886
2021-07-19 $44.08 $44.15 $43.89 $44.12 $42.32 88,440
2021-07-16 $44.88 $44.90 $44.66 $44.70 $42.87 72,436
2021-07-15 $44.93 $45.04 $44.86 $44.97 $43.13 73,791
2021-07-14 $45.15 $45.18 $45.10 $45.10 $43.26 43,622
2021-07-13 $45.11 $45.19 $45.06 $45.16 $43.31 59,034
2021-07-12 $44.95 $45.16 $44.94 $45.11 $43.26 76,986
2021-07-09 $44.46 $44.80 $44.43 $44.73 $42.90 182,958
2021-07-08 $43.96 $44.21 $43.85 $44.15 $42.34 64,210
2021-07-07 $44.68 $44.81 $44.59 $44.77 $42.94 106,614
2021-07-06 $44.39 $44.39 $44.08 $44.22 $42.41 72,720
2021-07-02 $44.24 $44.31 $44.18 $44.29 $42.48 60,814
2021-07-01 $44.15 $44.26 $44.03 $44.24 $42.43 173,658
2021-06-30 $44.00 $44.20 $43.99 $44.12 $42.32 65,564
2021-06-29 $44.40 $44.43 $44.28 $44.34 $42.53 88,371
2021-06-28 $44.25 $44.25 $44.12 $44.18 $42.37 69,999
2021-06-25 $44.18 $44.25 $44.09 $44.25 $42.44 57,715
2021-06-24 $44.02 $44.12 $44.02 $44.10 $42.29 59,556
2021-06-23 $44.25 $44.25 $43.97 $44.02 $41.90 94,460
2021-06-22 $44.16 $44.26 $44.06 $44.21 $42.08 66,443
2021-06-21 $43.88 $44.21 $43.86 $44.21 $42.08 47,943
2021-06-18 $44.03 $44.10 $43.87 $43.88 $41.77 72,440
2021-06-17 $44.31 $44.46 $44.27 $44.42 $42.28 161,205
2021-06-16 $44.60 $44.66 $44.45 $44.60 $42.45 29,428
2021-06-15 $44.62 $44.62 $44.47 $44.56 $42.41 68,163
2021-06-14 $44.39 $44.53 $44.37 $44.53 $42.39 37,968
2021-06-11 $44.31 $44.41 $44.27 $44.40 $42.26 85,680
2021-06-10 $43.86 $44.05 $43.86 $43.99 $41.87 64,357
2021-06-09 $43.84 $43.95 $43.80 $43.84 $41.73 84,155
2021-06-08 $43.93 $44.00 $43.87 $43.91 $41.80 47,181
2021-06-07 $43.83 $43.83 $43.68 $43.77 $41.66 41,212
2021-06-04 $43.66 $43.84 $43.60 $43.77 $41.66 50,132
2021-06-03 $43.49 $43.65 $43.41 $43.59 $41.49 59,124
2021-06-02 $43.63 $43.65 $43.51 $43.60 $41.50 353,500
2021-06-01 $43.84 $43.84 $43.50 $43.51 $41.42 91,260
2021-05-28 $43.42 $43.52 $43.40 $43.40 $41.31 41,722
2021-05-27 $43.28 $43.31 $43.12 $43.19 $41.11 83,238
2021-05-26 $43.09 $43.19 $43.04 $43.15 $41.07 62,120
2021-05-25 $43.11 $43.15 $42.96 $42.99 $40.92 93,404
2021-05-24 $42.95 $43.11 $42.93 $43.03 $40.96 141,623
2021-05-21 $43.03 $43.03 $42.86 $42.91 $40.84 69,358
2021-05-20 $42.67 $42.98 $42.59 $42.88 $40.82 32,774
2021-05-19 $42.24 $42.57 $42.13 $42.55 $40.50 64,083
2021-05-18 $42.98 $42.98 $42.76 $42.76 $40.70 27,049
2021-05-17 $42.68 $42.86 $42.68 $42.85 $40.79 32,046
2021-05-14 $42.65 $42.93 $42.62 $42.90 $40.83 93,302
2021-05-13 $42.32 $42.59 $42.32 $42.56 $40.51 117,879
2021-05-12 $42.67 $42.83 $42.36 $42.45 $40.41 63,430
2021-05-11 $42.45 $42.87 $42.45 $42.78 $40.72 120,282
2021-05-10 $43.65 $43.65 $43.30 $43.31 $41.23 53,455
2021-05-07 $43.38 $43.56 $43.27 $43.53 $41.43 44,472
2021-05-06 $42.94 $43.24 $42.93 $43.23 $41.15 33,279
2021-05-05 $43.02 $43.22 $42.97 $43.13 $41.05 78,600
2021-05-04 $42.55 $42.65 $42.27 $42.44 $40.39 111,046
2021-05-03 $42.80 $42.92 $42.75 $42.86 $40.80 147,585
2021-04-30 $42.79 $42.83 $42.48 $42.57 $40.52 69,761
2021-04-29 $43.15 $43.15 $42.74 $42.96 $40.89 55,315
2021-04-28 $42.92 $43.03 $42.86 $42.90 $40.83 81,305
2021-04-27 $42.97 $43.12 $42.92 $43.05 $40.98 66,082
2021-04-26 $43.15 $43.21 $43.08 $43.15 $41.07 34,886
2021-04-23 $42.96 $43.25 $42.96 $43.15 $41.07 46,967
2021-04-22 $43.07 $43.12 $42.83 $42.88 $40.82 66,180
2021-04-21 $42.51 $42.95 $42.51 $42.94 $40.87 58,538
2021-04-20 $42.51 $42.57 $42.22 $42.33 $40.29 54,996
2021-04-19 $42.90 $42.93 $42.69 $42.82 $40.76 87,428
2021-04-16 $42.87 $43.05 $42.80 $43.04 $40.97 101,538
2021-04-15 $42.62 $42.75 $42.59 $42.70 $40.65 48,556
2021-04-14 $42.31 $42.35 $42.19 $42.22 $40.19 131,231
2021-04-13 $42.10 $42.22 $42.05 $42.20 $40.17 62,613
2021-04-12 $42.00 $42.01 $41.89 $42.01 $39.99 108,287
2021-04-09 $42.16 $42.29 $42.13 $42.29 $40.25 76,475
2021-04-08 $42.01 $42.15 $41.98 $42.10 $40.07 70,000
2021-04-07 $41.68 $41.81 $41.68 $41.81 $39.80 62,388
2021-04-06 $41.76 $41.76 $41.57 $41.62 $39.62 81,197
2021-04-05 $41.96 $42.19 $41.89 $42.15 $40.12 98,637
2021-04-01 $41.49 $41.70 $41.43 $41.67 $39.66 74,763
2021-03-31 $41.30 $41.40 $41.24 $41.29 $39.30 76,473
2021-03-30 $41.24 $41.33 $41.12 $41.31 $39.32 77,159
2021-03-29 $41.23 $41.38 $41.16 $41.36 $39.37 57,724
2021-03-26 $40.86 $41.33 $40.86 $41.32 $39.33 75,864
2021-03-25 $40.36 $40.72 $40.33 $40.66 $38.70 62,318
2021-03-24 $40.72 $40.79 $40.61 $40.61 $38.45 130,518
2021-03-23 $40.79 $40.87 $40.55 $40.55 $38.39 125,038
2021-03-22 $40.76 $40.95 $40.76 $40.87 $38.70 36,542
2021-03-19 $40.78 $40.82 $40.59 $40.72 $38.55 57,840
2021-03-18 $40.83 $40.98 $40.59 $40.69 $38.52 157,358
2021-03-17 $40.85 $41.04 $40.80 $40.94 $38.76 127,679
2021-03-16 $40.89 $41.07 $40.89 $41.01 $38.83 68,910
2021-03-15 $40.67 $40.82 $40.53 $40.80 $38.63 65,679
2021-03-12 $40.51 $40.77 $40.51 $40.74 $38.57 92,885
2021-03-11 $40.64 $40.74 $40.61 $40.61 $38.45 123,036
2021-03-10 $40.38 $40.47 $40.32 $40.36 $38.21 165,943
2021-03-09 $40.32 $40.48 $40.22 $40.36 $38.21 207,395
2021-03-08 $39.96 $40.29 $39.94 $40.11 $37.97 160,233
2021-03-05 $40.06 $40.20 $39.64 $40.18 $38.04 190,380
2021-03-04 $40.15 $40.29 $39.66 $39.85 $37.73 264,156
2021-03-03 $40.51 $40.63 $40.38 $40.40 $38.25 68,295
2021-03-02 $40.76 $40.83 $40.62 $40.67 $38.51 132,410
2021-03-01 $40.40 $40.79 $40.40 $40.74 $38.57 94,904
2021-02-26 $40.32 $40.32 $39.94 $40.00 $37.87 119,419
2021-02-25 $40.75 $40.81 $40.26 $40.36 $38.22 133,167
2021-02-24 $40.51 $40.85 $40.43 $40.79 $38.62 124,403
2021-02-23 $40.62 $41.02 $40.43 $40.92 $38.74 91,724
2021-02-22 $40.90 $41.08 $40.84 $40.84 $38.67 182,786
2021-02-19 $41.20 $41.24 $41.07 $41.11 $38.92 62,788
2021-02-18 $41.10 $41.22 $40.94 $41.19 $39.00 260,333
2021-02-17 $41.36 $41.45 $41.20 $41.36 $39.16 74,152
2021-02-16 $41.58 $41.66 $41.51 $41.58 $39.37 68,721
2021-02-12 $40.81 $41.08 $40.81 $41.08 $38.89 50,799
2021-02-11 $40.65 $40.75 $40.55 $40.74 $38.57 136,753
2021-02-10 $40.69 $40.69 $40.29 $40.38 $38.23 138,597
2021-02-09 $40.47 $40.68 $40.44 $40.60 $38.44 138,348
2021-02-08 $40.62 $40.64 $40.45 $40.61 $38.45 77,539
2021-02-05 $40.37 $40.37 $40.17 $40.32 $38.17 87,930
2021-02-04 $40.29 $40.42 $40.17 $40.42 $38.27 78,719
2021-02-03 $40.49 $40.53 $40.38 $40.52 $38.36 143,329
2021-02-02 $40.50 $40.59 $40.40 $40.55 $38.39 78,092
2021-02-01 $40.23 $40.38 $40.10 $40.26 $38.12 77,820
2021-01-29 $39.83 $39.96 $39.41 $39.63 $37.52 73,454
2021-01-28 $40.24 $40.59 $40.24 $40.37 $38.22 73,026
2021-01-27 $40.38 $40.59 $40.16 $40.23 $38.09 151,991
2021-01-26 $41.10 $41.12 $40.96 $41.04 $38.86 126,002
2021-01-25 $40.85 $41.13 $40.68 $41.13 $38.94 66,964
2021-01-22 $40.72 $40.95 $40.68 $40.90 $38.72 48,885
2021-01-21 $41.02 $41.02 $40.76 $40.98 $38.80 51,585
2021-01-20 $40.86 $41.00 $40.80 $40.96 $38.78 116,101
2021-01-19 $40.64 $40.71 $40.47 $40.71 $38.54 66,763
2021-01-15 $40.43 $40.47 $40.15 $40.34 $38.19 71,418
2021-01-14 $40.63 $40.84 $40.63 $40.74 $38.57 267,252
2021-01-13 $40.54 $40.59 $40.49 $40.52 $38.36 59,612
2021-01-12 $40.53 $40.63 $40.42 $40.52 $38.36 125,588
2021-01-11 $40.63 $40.88 $40.62 $40.70 $38.53 58,927
2021-01-08 $40.84 $41.07 $40.75 $41.07 $38.88 96,049
2021-01-07 $40.41 $40.61 $40.41 $40.60 $38.43 103,531
2021-01-06 $39.92 $40.44 $39.92 $40.26 $38.12 86,994
2021-01-05 $39.71 $40.03 $39.70 $39.89 $37.77 83,620
2021-01-04 $39.97 $40.16 $39.62 $39.76 $37.64 143,421
2020-12-31 $39.39 $39.39 $39.20 $39.32 $37.23 50,085
2020-12-30 $39.60 $39.69 $39.43 $39.48 $37.38 50,861
2020-12-29 $39.72 $39.75 $39.53 $39.58 $37.47 117,450
2020-12-28 $39.33 $39.41 $39.31 $39.37 $37.27 102,877
2020-12-24 $38.97 $39.01 $38.88 $38.98 $36.90 41,770
2020-12-23 $38.96 $39.06 $38.87 $39.06 $36.98 119,806
2020-12-22 $38.80 $38.96 $38.74 $38.95 $36.88 207,529
2020-12-21 $38.62 $38.91 $38.46 $38.88 $36.81 83,909
2020-12-18 $39.60 $39.60 $39.41 $39.48 $37.04 46,602
2020-12-17 $39.43 $39.52 $39.41 $39.42 $36.99 74,889
2020-12-16 $39.13 $39.32 $39.06 $39.26 $36.84 74,728
2020-12-15 $39.10 $39.22 $39.01 $39.22 $36.80 61,349
2020-12-14 $39.05 $39.18 $38.95 $38.97 $36.56 45,609
2020-12-11 $39.01 $39.13 $38.94 $39.09 $36.68 114,632
2020-12-10 $38.86 $39.13 $38.86 $39.02 $36.61 38,081
2020-12-09 $38.98 $39.03 $38.77 $38.95 $36.54 119,111
2020-12-08 $38.63 $38.96 $38.63 $38.93 $36.53 167,792
2020-12-07 $38.73 $38.80 $38.62 $38.66 $36.27 176,961
2020-12-04 $38.69 $38.83 $38.61 $38.83 $36.43 208,654
2020-12-03 $38.59 $38.66 $38.51 $38.54 $36.16 129,431
2020-12-02 $38.58 $38.65 $38.35 $38.52 $36.14 173,692
2020-12-01 $38.36 $38.63 $38.36 $38.61 $36.23 66,565
2020-11-30 $38.45 $38.53 $38.14 $38.14 $35.78 124,982
2020-11-27 $38.34 $38.52 $38.34 $38.52 $36.14 57,750
2020-11-25 $38.14 $38.30 $38.08 $38.21 $35.85 50,045
2020-11-24 $38.18 $38.29 $38.14 $38.27 $35.91 161,953
2020-11-23 $37.95 $38.08 $37.77 $37.96 $35.62 111,385
2020-11-20 $37.88 $38.01 $37.82 $37.99 $35.64 72,070
2020-11-19 $37.76 $37.82 $37.65 $37.82 $35.48 43,347
2020-11-18 $37.82 $37.88 $37.54 $37.55 $35.23 122,743
2020-11-17 $37.81 $37.91 $37.72 $37.82 $35.48 55,652
2020-11-16 $38.22 $38.27 $37.95 $38.09 $35.74 51,154
2020-11-13 $37.89 $38.19 $37.89 $38.15 $35.79 87,089
2020-11-12 $38.09 $38.17 $37.78 $37.88 $35.54 61,597
2020-11-11 $38.20 $38.34 $38.15 $38.31 $35.94 83,419
2020-11-10 $37.99 $38.03 $37.70 $37.80 $35.47 112,290
2020-11-09 $38.50 $38.50 $38.00 $38.02 $35.67 91,964
2020-11-06 $37.42 $37.42 $37.22 $37.26 $34.96 252,335
2020-11-05 $37.47 $37.47 $37.15 $37.26 $34.96 68,504
2020-11-04 $36.36 $36.90 $36.31 $36.56 $34.30 114,454
2020-11-03 $35.96 $36.23 $35.84 $36.10 $33.87 141,889
2020-11-02 $35.46 $35.56 $35.30 $35.47 $33.28 146,359
2020-10-30 $35.19 $35.25 $35.00 $35.22 $33.04 77,812
2020-10-29 $35.28 $35.63 $35.17 $35.47 $33.28 92,932
2020-10-28 $35.36 $35.42 $35.04 $35.11 $32.94 75,788
2020-10-27 $36.06 $36.14 $35.85 $35.91 $33.69 63,577
2020-10-26 $36.36 $36.41 $35.92 $36.13 $33.89 87,334
2020-10-23 $36.92 $36.94 $36.77 $36.94 $34.66 61,697
2020-10-22 $36.91 $36.99 $36.77 $36.95 $34.67 207,521
2020-10-21 $37.07 $37.18 $36.91 $36.93 $34.65 44,517
2020-10-20 $37.46 $37.50 $37.31 $37.36 $35.05 141,120
2020-10-19 $37.48 $37.48 $37.07 $37.12 $34.83 26,655
2020-10-16 $37.45 $37.59 $37.40 $37.46 $35.15 47,885
2020-10-15 $37.17 $37.45 $37.12 $37.41 $35.10 34,320
2020-10-14 $37.77 $37.85 $37.59 $37.60 $35.28 27,771
2020-10-13 $37.64 $37.78 $37.61 $37.70 $35.37 41,631
2020-10-12 $37.66 $37.85 $37.65 $37.80 $35.47 44,754
2020-10-09 $37.50 $37.57 $37.43 $37.51 $35.19 51,211
2020-10-08 $37.23 $37.34 $37.22 $37.34 $35.03 53,925
2020-10-07 $37.04 $37.13 $36.88 $37.09 $34.80 49,610
2020-10-06 $36.98 $37.09 $36.65 $36.72 $34.45 80,459
2020-10-05 $36.92 $37.18 $36.92 $37.15 $34.86 53,418
2020-10-02 $36.60 $36.97 $36.60 $36.90 $34.62 40,821
2020-10-01 $36.77 $36.97 $36.77 $36.96 $34.68 40,159
2020-09-30 $36.72 $36.83 $36.47 $36.57 $34.31 33,835
2020-09-29 $36.85 $36.91 $36.74 $36.75 $34.48 56,031
2020-09-28 $36.73 $36.83 $36.71 $36.76 $34.49 81,023
2020-09-25 $36.06 $36.52 $36.04 $36.52 $34.26 83,820
2020-09-24 $36.38 $36.53 $36.24 $36.36 $34.11 185,129
2020-09-23 $36.73 $36.73 $36.34 $36.41 $34.16 48,988
2020-09-22 $36.19 $36.36 $36.03 $36.36 $34.11 36,773
2020-09-21 $36.10 $36.36 $35.93 $36.32 $33.94 54,197
2020-09-18 $37.01 $37.01 $36.71 $36.86 $34.44 38,897
2020-09-17 $36.82 $37.06 $36.82 $36.97 $34.54 100,684
2020-09-16 $37.04 $37.21 $37.01 $37.04 $34.61 64,997
2020-09-15 $36.92 $37.03 $36.83 $36.91 $34.49 57,582
2020-09-14 $36.61 $36.63 $36.46 $36.46 $34.07 39,027
2020-09-11 $36.44 $36.64 $36.34 $36.42 $34.03 39,674
2020-09-10 $36.32 $36.41 $35.99 $35.99 $33.63 39,365
2020-09-09 $36.21 $36.52 $36.21 $36.40 $34.01 50,170
2020-09-08 $35.59 $35.94 $35.55 $35.69 $33.35 97,071
2020-09-04 $36.10 $36.16 $35.40 $35.94 $33.58 65,795
2020-09-03 $36.64 $36.64 $35.77 $35.88 $33.53 70,163
2020-09-02 $36.50 $36.76 $36.49 $36.76 $34.35 102,037
2020-09-01 $35.98 $36.00 $35.77 $36.00 $33.64 74,278
2020-08-31 $35.86 $35.97 $35.73 $35.77 $33.42 55,111
2020-08-28 $35.92 $36.01 $35.85 $36.01 $33.65 49,604
2020-08-27 $36.43 $36.43 $36.08 $36.23 $33.85 67,637
2020-08-26 $36.27 $36.46 $36.24 $36.45 $34.06 103,991
2020-08-25 $36.28 $36.30 $36.05 $36.17 $33.80 72,448
2020-08-24 $36.33 $36.38 $36.24 $36.36 $33.97 85,607
2020-08-21 $35.58 $35.89 $35.58 $35.86 $33.51 60,930
2020-08-20 $35.69 $35.84 $35.69 $35.83 $33.48 74,979
2020-08-19 $36.10 $36.16 $35.96 $35.96 $33.60 33,272
2020-08-18 $35.99 $35.99 $35.80 $35.88 $33.53 295,180
2020-08-17 $35.95 $36.07 $35.95 $36.02 $33.66 90,071
2020-08-14 $35.80 $35.86 $35.68 $35.76 $33.41 73,138
2020-08-13 $36.05 $36.17 $35.98 $36.08 $33.71 50,659
2020-08-12 $35.83 $36.18 $35.83 $36.11 $33.74 89,906
2020-08-11 $35.71 $35.73 $35.44 $35.48 $33.15 124,993
2020-08-10 $35.19 $35.31 $35.13 $35.31 $32.99 112,428
2020-08-07 $35.15 $35.31 $35.08 $35.27 $32.96 93,425
2020-08-06 $35.16 $35.31 $35.12 $35.26 $32.94 75,851
2020-08-05 $35.39 $35.50 $35.27 $35.35 $33.03 114,618
2020-08-04 $34.97 $35.23 $34.97 $35.23 $32.92 87,405
2020-08-03 $35.28 $35.44 $35.27 $35.33 $33.01 127,172
2020-07-31 $35.13 $35.13 $34.55 $34.84 $32.55 177,882
2020-07-30 $35.09 $35.37 $34.86 $35.32 $33.00 163,944
2020-07-29 $35.87 $35.95 $35.80 $35.89 $33.54 311,360
2020-07-28 $35.81 $35.97 $35.74 $35.80 $33.45 64,409
2020-07-27 $35.89 $36.00 $35.84 $35.95 $33.59 52,672
2020-07-24 $35.71 $35.76 $35.57 $35.66 $33.32 61,900
2020-07-23 $36.41 $36.41 $35.95 $36.08 $33.71 102,046
2020-07-22 $36.14 $36.25 $36.10 $36.23 $33.85 62,269
2020-07-21 $36.38 $36.40 $36.11 $36.17 $33.80 89,885
2020-07-20 $36.12 $36.26 $36.08 $36.25 $33.87 125,952
2020-07-17 $35.98 $36.00 $35.85 $35.94 $33.58 42,651
2020-07-16 $35.81 $35.90 $35.76 $35.88 $33.53 87,562
2020-07-15 $36.13 $36.28 $36.05 $36.10 $33.73 122,599
2020-07-14 $35.52 $35.89 $35.45 $35.86 $33.51 167,200
2020-07-13 $35.90 $36.11 $35.51 $35.55 $33.22 116,234
2020-07-10 $35.58 $35.83 $35.48 $35.81 $33.46 164,680
2020-07-09 $35.72 $35.72 $35.34 $35.57 $33.24 117,368
2020-07-08 $35.55 $35.69 $35.38 $35.69 $33.35 35,188
2020-07-07 $35.66 $35.79 $35.58 $35.65 $33.31 64,448
2020-07-06 $35.79 $35.94 $35.76 $35.86 $33.51 117,851
2020-07-02 $35.50 $35.62 $35.44 $35.51 $33.18 59,746
2020-07-01 $35.04 $35.21 $34.99 $35.20 $32.89 95,628
2020-06-30 $34.94 $35.20 $34.87 $35.08 $32.78 223,536
2020-06-29 $35.02 $35.26 $34.88 $35.21 $32.90 185,092
2020-06-26 $35.40 $35.41 $34.92 $35.01 $32.71 89,361
2020-06-25 $34.98 $35.36 $34.84 $35.29 $32.97 63,378
2020-06-24 $35.24 $35.28 $34.73 $34.86 $32.57 112,401
2020-06-23 $35.60 $35.66 $35.47 $35.49 $33.16 63,394
2020-06-22 $35.60 $35.76 $35.50 $35.72 $33.18 50,797
2020-06-19 $35.79 $35.85 $35.45 $35.47 $32.94 52,456
2020-06-18 $35.30 $35.43 $35.28 $35.41 $32.89 69,557
2020-06-17 $35.40 $35.54 $35.25 $35.36 $32.84 43,472
2020-06-16 $35.12 $35.25 $34.93 $34.96 $32.47 243,930
2020-06-15 $34.06 $34.61 $33.87 $34.53 $32.07 103,296
2020-06-12 $34.91 $34.91 $34.36 $34.72 $32.25 40,951
2020-06-11 $34.87 $34.89 $34.02 $34.04 $31.62 115,985
2020-06-10 $35.40 $35.45 $35.17 $35.31 $32.79 116,811
2020-06-09 $35.10 $35.22 $35.00 $35.12 $32.62 52,320
2020-06-08 $35.49 $35.62 $35.33 $35.58 $33.05 69,994
2020-06-05 $35.75 $35.99 $35.68 $35.76 $33.21 101,888
2020-06-04 $35.46 $35.58 $35.29 $35.44 $32.92 83,744
2020-06-03 $35.43 $35.75 $35.38 $35.67 $33.13 119,314
2020-06-02 $35.13 $35.30 $35.06 $35.29 $32.78 98,708
2020-06-01 $34.91 $35.23 $34.91 $35.22 $32.71 437,068
2020-05-29 $34.67 $34.75 $34.34 $34.69 $32.22 86,495
2020-05-28 $34.68 $34.91 $34.57 $34.58 $32.12 206,292
2020-05-27 $34.35 $34.43 $34.11 $34.42 $31.97 225,616
2020-05-26 $34.29 $34.35 $34.12 $34.15 $31.72 97,208
2020-05-22 $33.49 $33.70 $33.47 $33.70 $31.30 203,543
2020-05-21 $33.73 $33.87 $33.56 $33.59 $31.20 256,884
2020-05-20 $33.83 $33.96 $33.72 $33.85 $31.44 136,911
2020-05-19 $33.32 $33.49 $33.19 $33.20 $30.83 144,934
2020-05-18 $33.26 $33.72 $33.26 $33.64 $31.25 257,293
2020-05-15 $32.57 $32.79 $32.53 $32.78 $30.44 111,046
2020-05-14 $32.31 $32.79 $32.14 $32.69 $30.36 191,091
2020-05-13 $33.17 $33.22 $32.75 $32.93 $30.58 138,094
2020-05-12 $33.35 $33.38 $32.95 $32.95 $30.60 93,628
2020-05-11 $32.99 $33.30 $32.90 $33.18 $30.82 152,010
2020-05-08 $32.95 $33.03 $32.88 $33.00 $30.65 148,606
2020-05-07 $32.81 $32.88 $32.65 $32.71 $30.38 264,163
2020-05-06 $32.37 $32.39 $32.03 $32.03 $29.75 91,627
2020-05-05 $32.19 $32.36 $32.12 $32.14 $29.85 67,063
2020-05-04 $31.86 $32.15 $31.80 $32.09 $29.80 135,250
2020-05-01 $32.12 $32.23 $31.84 $32.03 $29.75 86,949
2020-04-30 $33.01 $33.01 $32.43 $32.58 $30.26 404,345
2020-04-29 $33.18 $33.46 $33.11 $33.27 $30.90 141,153
2020-04-28 $33.00 $33.00 $32.73 $32.73 $30.40 241,138
2020-04-27 $32.53 $32.74 $32.45 $32.61 $30.29 152,597
2020-04-24 $32.29 $32.41 $32.09 $32.35 $30.04 163,753
2020-04-23 $32.31 $32.60 $32.07 $32.08 $29.79 100,949
2020-04-22 $32.34 $32.47 $32.21 $32.43 $30.12 169,261
2020-04-21 $32.09 $32.21 $31.75 $31.87 $29.60 271,595
2020-04-20 $32.51 $32.85 $32.39 $32.47 $30.16 165,630
2020-04-17 $32.71 $32.75 $32.43 $32.72 $30.39 132,485
2020-04-16 $32.14 $32.16 $31.87 $32.03 $29.75 484,635
2020-04-15 $31.97 $31.98 $31.70 $31.82 $29.55 126,775
2020-04-14 $32.19 $32.53 $32.19 $32.33 $30.03 265,950
2020-04-13 $32.00 $32.00 $31.57 $31.78 $29.52 116,796
2020-04-09 $31.95 $32.16 $31.80 $32.00 $29.72 150,852
2020-04-08 $31.42 $31.68 $31.13 $31.59 $29.34 290,297
2020-04-07 $31.74 $31.74 $31.07 $31.11 $28.89 317,031
2020-04-06 $30.48 $31.07 $30.48 $30.93 $28.73 225,995
2020-04-03 $29.73 $29.85 $29.42 $29.59 $27.48 93,085
2020-04-02 $29.37 $30.07 $29.37 $29.89 $27.76 83,431
2020-04-01 $29.79 $30.01 $29.31 $29.36 $27.27 169,179
2020-03-31 $30.32 $30.59 $30.14 $30.27 $28.12 100,797
2020-03-30 $29.90 $30.50 $29.90 $30.50 $28.32 223,611
2020-03-27 $29.79 $30.04 $29.47 $29.56 $27.45 223,018
2020-03-26 $29.86 $30.73 $29.86 $30.72 $28.53 380,497
2020-03-25 $29.39 $30.36 $29.16 $29.96 $27.83 215,944
2020-03-24 $28.82 $29.56 $28.71 $29.35 $27.26 308,996
2020-03-23 $27.54 $27.92 $27.25 $27.55 $25.55 266,203
2020-03-20 $28.47 $28.71 $27.70 $27.74 $25.72 243,657
2020-03-19 $27.38 $28.83 $27.23 $28.14 $26.09 414,129
2020-03-18 $27.14 $27.82 $26.77 $27.32 $25.33 238,537
2020-03-17 $27.35 $28.33 $27.02 $28.23 $26.18 299,172
2020-03-16 $26.14 $27.64 $24.96 $26.65 $24.71 320,539
2020-03-13 $29.61 $29.90 $28.13 $29.87 $27.70 292,451
2020-03-12 $28.27 $28.76 $27.54 $27.73 $25.71 289,655
2020-03-11 $31.02 $31.02 $30.09 $30.37 $28.16 164,717
2020-03-10 $31.81 $32.23 $30.90 $32.16 $29.82 302,107
2020-03-09 $30.75 $31.36 $30.24 $30.48 $28.26 229,965
2020-03-06 $32.80 $33.11 $32.65 $33.05 $30.65 131,717
2020-03-05 $33.93 $34.09 $33.50 $33.61 $31.17 69,973
2020-03-04 $34.33 $34.78 $34.08 $34.77 $32.24 106,884
2020-03-03 $34.30 $34.58 $33.40 $33.71 $31.26 211,533
2020-03-02 $33.36 $33.99 $33.06 $33.95 $31.48 316,003
2020-02-28 $33.01 $33.51 $32.78 $33.39 $30.96 137,515
2020-02-27 $34.31 $34.57 $33.71 $33.71 $31.26 195,927
2020-02-26 $35.17 $35.45 $35.00 $35.00 $32.46 126,980
2020-02-25 $35.71 $35.71 $34.86 $34.91 $32.37 85,128
2020-02-24 $35.56 $35.78 $35.50 $35.56 $32.98 120,473
2020-02-21 $37.30 $37.30 $36.95 $37.08 $34.39 120,349
2020-02-20 $37.49 $37.59 $37.27 $37.45 $34.73 59,278
2020-02-19 $37.60 $37.73 $37.60 $37.66 $34.92 75,166
2020-02-18 $37.25 $37.28 $37.16 $37.22 $34.52 66,419
2020-02-14 $37.46 $37.46 $37.36 $37.44 $34.72 64,716
2020-02-13 $37.34 $37.53 $37.25 $37.43 $34.71 224,806
2020-02-12 $37.58 $37.67 $37.54 $37.66 $34.92 145,024
2020-02-11 $37.40 $37.49 $37.35 $37.42 $34.70 75,216
2020-02-10 $37.06 $37.20 $36.96 $37.18 $34.48 65,993
2020-02-07 $37.17 $37.20 $37.09 $37.12 $34.42 180,401
2020-02-06 $37.33 $37.42 $37.26 $37.42 $34.70 356,397
2020-02-05 $37.24 $37.28 $37.09 $37.25 $34.54 107,864
2020-02-04 $36.60 $36.79 $36.60 $36.70 $34.03 104,579
2020-02-03 $36.02 $36.27 $35.94 $36.07 $33.45 137,832
2020-01-31 $36.31 $36.32 $35.82 $35.90 $33.29 127,519
2020-01-30 $36.38 $36.59 $36.28 $36.56 $33.90 290,649
2020-01-29 $36.75 $36.83 $36.64 $36.72 $34.05 93,096
2020-01-28 $36.48 $36.67 $36.45 $36.64 $33.98 47,238
2020-01-27 $36.31 $36.47 $36.25 $36.35 $33.71 126,984
2020-01-24 $37.35 $37.35 $37.06 $37.13 $34.43 138,509
2020-01-23 $37.12 $37.20 $36.93 $37.17 $34.47 140,215
2020-01-22 $37.33 $37.40 $37.29 $37.31 $34.60 113,906
2020-01-21 $37.27 $37.33 $37.17 $37.20 $34.49 108,352
2020-01-17 $37.45 $37.53 $37.41 $37.50 $34.77 304,890
2020-01-16 $37.13 $37.25 $37.13 $37.21 $34.51 58,303
2020-01-15 $37.05 $37.16 $37.05 $37.12 $34.42 121,160
2020-01-14 $36.95 $37.08 $36.91 $37.02 $34.33 99,822
2020-01-13 $36.80 $36.96 $36.77 $36.96 $34.27 117,260
2020-01-10 $36.85 $36.87 $36.65 $36.70 $34.03 124,776
2020-01-09 $36.76 $36.80 $36.68 $36.80 $34.13 318,582
2020-01-08 $36.39 $36.70 $36.39 $36.54 $33.88 112,891
2020-01-07 $36.37 $36.44 $36.32 $36.33 $33.69 116,340
2020-01-06 $36.17 $36.31 $36.12 $36.27 $33.63 82,488
2020-01-03 $36.35 $36.49 $36.31 $36.36 $33.72 156,348
2020-01-02 $36.66 $36.70 $36.60 $36.67 $34.01 285,820
2019-12-31 $36.19 $36.33 $36.09 $36.33 $33.69 140,948
2019-12-30 $36.58 $36.58 $36.22 $36.24 $33.61 99,920
2019-12-27 $36.67 $36.70 $36.57 $36.58 $33.92 101,514
2019-12-26 $36.57 $36.63 $36.52 $36.63 $33.97 96,090
2019-12-24 $36.53 $36.53 $36.43 $36.45 $33.80 47,802
2019-12-23 $36.46 $36.48 $36.41 $36.47 $33.81 70,547
2019-12-20 $36.57 $36.58 $36.47 $36.54 $33.70 92,080
2019-12-19 $36.34 $36.37 $36.27 $36.35 $33.53 80,014
2019-12-18 $36.42 $36.42 $36.32 $36.37 $33.55 68,794
2019-12-17 $36.49 $36.50 $36.40 $36.43 $33.60 156,631
2019-12-16 $36.62 $36.72 $36.58 $36.69 $33.84 83,489
2019-12-13 $36.14 $36.31 $36.09 $36.24 $33.42 94,148
2019-12-12 $35.67 $35.97 $35.66 $35.93 $33.14 77,361
2019-12-11 $35.60 $35.70 $35.57 $35.66 $32.89 60,716
2019-12-10 $35.57 $35.63 $35.47 $35.58 $32.82 80,057
2019-12-09 $35.65 $35.70 $35.57 $35.58 $32.81 107,948
2019-12-06 $35.69 $35.74 $35.64 $35.71 $32.93 89,719
2019-12-05 $35.43 $35.43 $35.23 $35.26 $32.52 115,009
2019-12-04 $35.30 $35.42 $35.30 $35.37 $32.62 160,397
2019-12-03 $35.04 $35.18 $34.91 $35.18 $32.45 82,792
2019-12-02 $35.52 $35.52 $35.08 $35.20 $32.47 355,378
2019-11-29 $35.63 $35.64 $35.51 $35.59 $32.83 72,466
2019-11-27 $35.66 $35.71 $35.60 $35.68 $32.91 169,380
2019-11-26 $35.50 $35.54 $35.47 $35.51 $32.75 123,720
2019-11-25 $35.29 $35.42 $35.29 $35.42 $32.67 29,644
2019-11-22 $35.07 $35.08 $34.99 $35.07 $32.35 33,570
2019-11-21 $34.82 $34.93 $34.75 $34.90 $32.19 36,902
2019-11-20 $35.06 $35.09 $34.87 $34.95 $32.24 86,680
2019-11-19 $35.36 $35.36 $35.10 $35.20 $32.47 58,741
2019-11-18 $35.15 $35.24 $35.10 $35.21 $32.48 95,259
2019-11-15 $35.10 $35.16 $35.04 $35.15 $32.42 78,823
2019-11-14 $34.99 $35.07 $34.93 $35.00 $32.28 39,942
2019-11-13 $35.02 $35.12 $35.01 $35.07 $32.34 204,331
2019-11-12 $35.08 $35.15 $35.02 $35.08 $32.36 63,351
2019-11-11 $35.00 $35.11 $34.95 $35.11 $32.38 79,083
2019-11-08 $35.10 $35.14 $34.99 $35.13 $32.40 80,651
2019-11-07 $35.19 $35.23 $35.12 $35.16 $32.43 36,880
2019-11-06 $35.00 $35.04 $34.96 $35.03 $32.31 34,086
2019-11-05 $34.89 $34.96 $34.86 $34.95 $32.24 31,338
2019-11-04 $34.97 $34.97 $34.91 $34.93 $32.21 22,842
2019-11-01 $34.54 $34.64 $34.54 $34.61 $31.92 41,026
2019-10-31 $34.35 $34.35 $34.15 $34.22 $31.56 88,700
2019-10-30 $34.35 $34.43 $34.20 $34.43 $31.76 38,238
2019-10-29 $34.22 $34.31 $34.20 $34.26 $31.60 37,790
2019-10-28 $34.28 $34.38 $34.28 $34.36 $31.69 59,508
2019-10-25 $33.99 $34.15 $33.99 $34.14 $31.49 28,106
2019-10-24 $33.88 $34.00 $33.88 $33.97 $31.33 58,019
2019-10-23 $33.68 $33.80 $33.68 $33.76 $31.14 34,544
2019-10-22 $33.82 $33.89 $33.71 $33.74 $31.12 49,579
2019-10-21 $33.76 $33.77 $33.70 $33.72 $31.10 28,153
2019-10-18 $33.65 $33.66 $33.52 $33.59 $30.98 179,966
2019-10-17 $33.81 $33.81 $33.59 $33.70 $31.08 28,160
2019-10-16 $33.71 $33.73 $33.63 $33.67 $31.06 43,555
2019-10-15 $33.59 $33.78 $33.59 $33.73 $31.11 36,974
2019-10-14 $33.47 $33.54 $33.47 $33.49 $30.89 31,419
2019-10-11 $33.43 $33.71 $33.43 $33.56 $30.95 66,736
2019-10-10 $33.01 $33.26 $33.01 $33.18 $30.60 28,170
2019-10-09 $33.08 $33.18 $33.01 $33.13 $30.56 72,934
2019-10-08 $32.87 $32.97 $32.80 $32.81 $30.26 56,265
2019-10-07 $32.99 $33.24 $32.97 $33.08 $30.51 37,194
2019-10-04 $32.87 $33.04 $32.84 $33.04 $30.47 34,606
2019-10-03 $32.55 $32.71 $32.39 $32.71 $30.17 25,946
2019-10-02 $32.86 $32.86 $32.45 $32.51 $29.99 45,305
2019-10-01 $33.63 $33.63 $33.27 $33.27 $30.69 48,981
2019-09-30 $33.52 $33.64 $33.49 $33.62 $31.01 46,059
2019-09-27 $33.53 $33.53 $33.30 $33.34 $30.75 18,906
2019-09-26 $33.41 $33.47 $33.33 $33.47 $30.87 25,731
2019-09-25 $33.08 $33.30 $33.01 $33.25 $30.67 38,582
2019-09-24 $33.41 $33.41 $33.14 $33.19 $30.61 98,595
2019-09-23 $33.38 $33.54 $33.38 $33.51 $30.76 79,789
2019-09-20 $33.60 $33.68 $33.47 $33.47 $30.73 28,659
2019-09-19 $33.66 $33.71 $33.60 $33.60 $30.85 24,981
2019-09-18 $33.54 $33.63 $33.49 $33.62 $30.87 82,185
2019-09-17 $33.42 $33.58 $33.42 $33.58 $30.82 16,885
2019-09-16 $33.47 $33.49 $33.39 $33.39 $30.65 43,525
2019-09-13 $33.60 $33.70 $33.59 $33.62 $30.87 19,737
2019-09-12 $33.63 $33.72 $33.53 $33.70 $30.93 18,221
2019-09-11 $33.43 $33.56 $33.43 $33.56 $30.81 18,599
2019-09-10 $33.20 $33.37 $33.14 $33.31 $30.58 20,778
2019-09-09 $33.62 $33.62 $33.46 $33.54 $30.79 57,774
2019-09-06 $33.63 $33.73 $33.55 $33.71 $30.95 24,585
2019-09-05 $33.48 $33.57 $33.48 $33.54 $30.79 62,695
2019-09-04 $33.31 $33.38 $33.25 $33.35 $30.62 59,336
2019-09-03 $33.01 $33.10 $32.93 $33.04 $30.33 103,956
2019-08-30 $32.99 $33.03 $32.86 $33.02 $30.31 336,667
2019-08-29 $32.69 $32.76 $32.63 $32.70 $30.02 55,507
2019-08-28 $32.28 $32.44 $32.17 $32.39 $29.74 77,895
2019-08-27 $32.41 $32.47 $32.32 $32.35 $29.70 90,380
2019-08-26 $32.38 $32.38 $32.21 $32.32 $29.67 99,331
2019-08-23 $32.50 $32.65 $32.02 $32.02 $29.40 39,763
2019-08-22 $32.65 $32.70 $32.52 $32.61 $29.94 41,933
2019-08-21 $32.81 $32.82 $32.72 $32.79 $30.10 78,650
2019-08-20 $32.51 $32.51 $32.29 $32.29 $29.65 25,143
2019-08-19 $32.51 $32.53 $32.44 $32.46 $29.80 31,333
2019-08-16 $32.08 $32.23 $32.05 $32.21 $29.57 68,330
2019-08-15 $31.80 $31.90 $31.71 $31.88 $29.27 26,740
2019-08-14 $31.93 $31.93 $31.72 $31.72 $29.12 35,893
2019-08-13 $31.99 $32.54 $31.91 $32.51 $29.85 29,056
2019-08-12 $32.23 $32.31 $32.06 $32.14 $29.51 56,397
2019-08-09 $32.44 $32.48 $32.23 $32.38 $29.73 109,623
2019-08-08 $32.48 $32.67 $32.48 $32.66 $29.98 35,132
2019-08-07 $31.90 $32.31 $31.85 $32.28 $29.63 45,450
2019-08-06 $32.17 $32.17 $31.94 $32.10 $29.47 23,993
2019-08-05 $32.23 $32.23 $31.71 $31.86 $29.25 50,009
2019-08-02 $33.07 $33.07 $32.70 $32.78 $30.09 53,083
2019-08-01 $33.33 $33.59 $33.02 $33.11 $30.40 78,326
2019-07-31 $33.25 $33.36 $33.06 $33.23 $30.51 95,489
2019-07-30 $33.30 $33.31 $33.21 $33.23 $30.51 36,759
2019-07-29 $33.66 $33.66 $33.59 $33.63 $30.87 22,441
2019-07-26 $33.52 $33.53 $33.48 $33.49 $30.75 21,725
2019-07-25 $33.50 $33.50 $33.33 $33.37 $30.64 45,598
2019-07-24 $33.49 $33.60 $33.49 $33.60 $30.84 23,542
2019-07-23 $33.57 $33.59 $33.48 $33.56 $30.81 41,387
2019-07-22 $33.25 $33.30 $33.23 $33.28 $30.56 21,155
2019-07-19 $33.25 $33.27 $33.15 $33.15 $30.43 50,481
2019-07-18 $33.04 $33.13 $32.98 $33.11 $30.40 23,691
2019-07-17 $33.32 $33.36 $33.19 $33.19 $30.47 48,018
2019-07-16 $33.20 $33.29 $33.19 $33.19 $30.47 114,409
2019-07-15 $33.13 $33.24 $33.13 $33.19 $30.47 28,120
2019-07-12 $33.07 $33.07 $32.99 $33.04 $30.33 24,447
2019-07-11 $33.14 $33.15 $33.03 $33.11 $30.40 34,186
2019-07-10 $33.20 $33.24 $33.11 $33.12 $30.41 27,227
2019-07-09 $33.08 $33.20 $33.08 $33.20 $30.48 20,508
2019-07-08 $33.33 $33.37 $33.31 $33.36 $30.63 28,469
2019-07-05 $33.34 $33.41 $33.23 $33.34 $30.61 20,980
2019-07-03 $33.54 $33.61 $33.54 $33.60 $30.84 8,772
2019-07-02 $33.28 $33.35 $33.24 $33.35 $30.62 58,398
2019-07-01 $33.26 $33.26 $33.11 $33.20 $30.48 76,693
2019-06-28 $32.72 $32.78 $32.67 $32.72 $30.04 27,712
2019-06-27 $32.52 $32.57 $32.50 $32.53 $29.86 74,924
2019-06-26 $32.51 $32.53 $32.42 $32.43 $29.77 53,368
2019-06-25 $32.52 $32.52 $32.31 $32.31 $29.66 50,785
2019-06-24 $32.57 $32.58 $32.50 $32.50 $29.84 39,790
2019-06-21 $32.81 $32.90 $32.76 $32.76 $29.78 28,402
2019-06-20 $33.09 $33.15 $32.96 $33.07 $30.06 29,226
2019-06-19 $32.91 $32.97 $32.88 $32.95 $29.95 30,680
2019-06-18 $32.74 $32.93 $32.74 $32.88 $29.89 19,558
2019-06-17 $32.46 $32.55 $32.46 $32.49 $29.54 12,426
2019-06-14 $32.56 $32.63 $32.55 $32.59 $29.63 24,322
2019-06-13 $32.84 $32.84 $32.72 $32.74 $29.76 113,445
2019-06-12 $32.79 $32.85 $32.79 $32.79 $29.81 36,233
2019-06-11 $33.01 $33.06 $32.87 $32.92 $29.93 36,560
2019-06-10 $32.66 $32.75 $32.65 $32.68 $29.71 37,435
2019-06-07 $32.33 $32.47 $32.33 $32.45 $29.50 38,388
2019-06-06 $31.98 $32.16 $31.97 $32.13 $29.21 58,470
2019-06-05 $31.93 $32.00 $31.87 $31.99 $29.08 32,121
2019-06-04 $31.74 $31.85 $31.71 $31.85 $28.95 44,756
2019-06-03 $31.59 $31.74 $31.55 $31.62 $28.75 30,315
2019-05-31 $31.51 $31.58 $31.45 $31.53 $28.66 59,069
2019-05-30 $31.89 $31.93 $31.84 $31.91 $29.01 17,814
2019-05-29 $31.77 $31.79 $31.68 $31.79 $28.90 28,746
2019-05-28 $32.15 $32.25 $31.98 $31.98 $29.07 32,800
2019-05-24 $32.20 $32.21 $32.12 $32.14 $29.22 13,815
2019-05-23 $32.05 $32.07 $31.89 $31.96 $29.05 54,332
2019-05-22 $32.37 $32.43 $32.35 $32.41 $29.46 27,702
2019-05-21 $32.40 $32.45 $32.35 $32.45 $29.50 9,646
2019-05-20 $32.20 $32.28 $32.13 $32.25 $29.32 39,280
2019-05-17 $32.42 $32.63 $32.42 $32.50 $29.55 21,357
2019-05-16 $32.44 $32.69 $32.44 $32.63 $29.66 26,692
2019-05-15 $31.98 $32.34 $31.98 $32.30 $29.36 42,651
2019-05-14 $31.96 $32.19 $31.96 $32.11 $29.19 30,163
2019-05-13 $31.76 $31.86 $31.69 $31.76 $28.87 28,605
2019-05-10 $32.27 $32.58 $32.17 $32.52 $29.56 12,966
2019-05-09 $32.20 $32.36 $32.03 $32.32 $29.38 18,345
2019-05-08 $32.39 $32.57 $32.36 $32.46 $29.51 52,299
2019-05-07 $32.62 $32.64 $32.25 $32.35 $29.41 50,597
2019-05-06 $32.48 $32.85 $32.38 $32.83 $29.85 56,015
2019-05-03 $33.07 $33.11 $33.02 $33.11 $30.10 10,290
2019-05-02 $32.97 $33.01 $32.90 $32.94 $29.94 15,105
2019-05-01 $33.24 $33.25 $33.09 $33.09 $30.08 60,726
2019-04-30 $33.19 $33.31 $33.16 $33.25 $30.23 84,492
2019-04-29 $33.25 $33.31 $33.21 $33.29 $30.26 33,196
2019-04-26 $33.15 $33.22 $33.14 $33.21 $30.19 22,743
2019-04-25 $33.05 $33.11 $32.99 $33.06 $30.06 61,905
2019-04-24 $33.16 $33.19 $33.12 $33.14 $30.13 39,136
2019-04-23 $33.10 $33.16 $33.06 $33.13 $30.11 32,511
2019-04-22 $33.00 $33.01 $32.96 $32.98 $29.98 19,081
2019-04-18 $33.01 $33.06 $32.89 $33.04 $30.04 66,392
2019-04-17 $33.00 $33.00 $32.86 $32.93 $29.94 50,439
2019-04-16 $33.01 $33.01 $32.94 $32.94 $29.95 14,285
2019-04-15 $32.84 $32.84 $32.78 $32.83 $29.85 29,272
2019-04-12 $32.76 $32.85 $32.75 $32.85 $29.86 63,936
2019-04-11 $32.73 $32.76 $32.67 $32.76 $29.78 33,684
2019-04-10 $32.68 $32.71 $32.66 $32.68 $29.71 39,391
2019-04-09 $32.68 $32.70 $32.61 $32.63 $29.66 64,069
2019-04-08 $32.82 $32.85 $32.78 $32.82 $29.84 16,818
2019-04-05 $32.77 $32.88 $32.77 $32.86 $29.87 45,889
2019-04-04 $32.74 $32.74 $32.66 $32.69 $29.72 43,455
2019-04-03 $32.68 $32.79 $32.65 $32.69 $29.72 36,703
2019-04-02 $32.59 $32.63 $32.55 $32.62 $29.65 23,971
2019-04-01 $32.36 $32.49 $32.34 $32.48 $29.53 186,118
2019-03-29 $32.05 $32.20 $32.05 $32.20 $29.27 64,543
2019-03-28 $31.89 $31.90 $31.78 $31.90 $29.00 12,103
2019-03-27 $31.85 $31.86 $31.61 $31.74 $28.86 22,419
2019-03-26 $31.84 $31.84 $31.74 $31.81 $28.92 30,221
2019-03-25 $31.44 $31.58 $31.44 $31.58 $28.66 14,937
2019-03-22 $31.87 $31.87 $31.59 $31.59 $28.67 28,832
2019-03-21 $31.91 $32.19 $31.91 $32.18 $29.21 19,231
2019-03-20 $32.08 $32.14 $32.01 $32.05 $29.09 23,329
2019-03-19 $32.27 $32.31 $32.17 $32.22 $29.25 64,091
2019-03-18 $32.01 $32.10 $32.01 $32.10 $29.14 21,003
2019-03-15 $31.88 $31.98 $31.84 $31.94 $28.99 47,426
2019-03-14 $31.62 $31.67 $31.61 $31.63 $28.71 13,312
2019-03-13 $31.52 $31.60 $31.50 $31.56 $28.65 27,375
2019-03-12 $31.60 $31.62 $31.52 $31.54 $28.63 49,519
2019-03-11 $31.34 $31.57 $31.34 $31.57 $28.66 69,480
2019-03-08 $31.30 $31.45 $31.27 $31.45 $28.54 70,548
2019-03-07 $31.76 $31.76 $31.51 $31.54 $28.63 41,600
2019-03-06 $31.92 $31.92 $31.79 $31.80 $28.86 31,098
2019-03-05 $31.71 $31.89 $31.71 $31.83 $28.89 19,229
2019-03-04 $31.88 $31.88 $31.60 $31.71 $28.78 103,973
2019-03-01 $31.61 $31.70 $31.55 $31.67 $28.75 15,225
2019-02-28 $31.27 $31.36 $31.24 $31.28 $28.39 22,897
2019-02-27 $31.36 $31.36 $31.24 $31.30 $28.41 42,810
2019-02-26 $31.49 $31.57 $31.48 $31.50 $28.59 24,030
2019-02-25 $31.50 $31.58 $31.48 $31.49 $28.58 35,377
2019-02-22 $31.39 $31.46 $31.37 $31.45 $28.55 233,594
2019-02-21 $31.26 $31.33 $31.18 $31.26 $28.37 27,042
2019-02-20 $31.20 $31.31 $31.20 $31.23 $28.35 35,323
2019-02-19 $31.02 $31.20 $31.01 $31.15 $28.27 67,892
2019-02-15 $31.19 $31.25 $31.15 $31.25 $28.36 48,489
2019-02-14 $30.96 $31.07 $30.96 $30.97 $28.11 172,477
2019-02-13 $30.93 $30.99 $30.88 $30.91 $28.06 9,601
2019-02-12 $30.62 $30.73 $30.62 $30.70 $27.87 58,896
2019-02-11 $30.45 $30.52 $30.41 $30.47 $27.66 67,011
2019-02-08 $30.21 $30.36 $30.14 $30.35 $27.55 166,769
2019-02-07 $30.56 $30.56 $30.32 $30.40 $27.59 73,485
2019-02-06 $30.69 $30.72 $30.63 $30.65 $27.82 24,638
2019-02-05 $30.62 $30.77 $30.62 $30.73 $27.89 51,037
2019-02-04 $30.26 $30.37 $30.26 $30.37 $27.57 145,853
2019-02-01 $30.16 $30.25 $30.08 $30.21 $27.42 37,788
2019-01-31 $29.83 $30.06 $29.83 $30.04 $27.27 47,254
2019-01-30 $29.77 $29.90 $29.71 $29.85 $27.09 274,634
2019-01-29 $29.57 $29.62 $29.53 $29.54 $26.81 29,933
2019-01-28 $29.31 $29.45 $29.28 $29.43 $26.71 83,204
2019-01-25 $29.56 $29.59 $29.44 $29.45 $26.73 52,735
2019-01-24 $29.38 $29.47 $29.35 $29.43 $26.71 43,962
2019-01-23 $29.39 $29.40 $29.19 $29.26 $26.56 73,933
2019-01-22 $29.38 $29.40 $29.18 $29.25 $26.55 247,350
2019-01-18 $29.41 $29.59 $29.37 $29.54 $26.81 151,013
2019-01-17 $28.87 $29.14 $28.87 $29.10 $26.41 98,719
2019-01-16 $28.91 $29.02 $28.91 $28.99 $26.31 109,136
2019-01-15 $28.74 $28.92 $28.74 $28.84 $26.18 106,014
2019-01-14 $28.54 $28.65 $28.54 $28.62 $25.98 42,547
2019-01-11 $28.80 $28.85 $28.79 $28.83 $26.17 111,105
2019-01-10 $28.79 $28.98 $28.77 $28.97 $26.30 48,593
2019-01-09 $29.00 $29.02 $28.85 $28.88 $26.21 1,255,941
2019-01-08 $28.78 $28.78 $28.57 $28.71 $26.06 399,701
2019-01-07 $28.29 $28.41 $28.19 $28.36 $25.74 65,493
2019-01-04 $27.92 $28.31 $27.92 $28.25 $25.64 108,044
2019-01-03 $27.71 $27.71 $27.47 $27.47 $24.93 133,198
2019-01-02 $27.74 $27.94 $27.74 $27.88 $25.31 40,528
2018-12-31 $27.98 $27.98 $27.71 $27.82 $25.25 124,174
2018-12-28 $27.89 $27.94 $27.72 $27.81 $25.24 174,933
2018-12-27 $27.44 $27.71 $27.17 $27.66 $25.11 173,721
2018-12-26 $27.10 $27.70 $26.94 $27.70 $25.14 143,259
2018-12-24 $27.20 $27.40 $26.92 $26.92 $24.43 28,067
2018-12-21 $27.59 $27.71 $27.35 $27.41 $24.88 146,734
2018-12-20 $27.84 $27.89 $27.50 $27.60 $25.05 238,717
2018-12-19 $28.27 $28.42 $27.91 $28.04 $25.45 162,781
2018-12-18 $28.43 $28.52 $28.27 $28.37 $25.75 170,141
2018-12-17 $28.62 $28.64 $28.28 $28.36 $25.74 195,719
2018-12-14 $28.89 $28.97 $28.77 $28.77 $26.11 164,988
2018-12-13 $29.29 $29.30 $29.13 $29.17 $26.47 92,063
2018-12-12 $29.26 $29.38 $29.21 $29.23 $26.53 153,270
2018-12-11 $29.03 $29.08 $28.78 $28.93 $26.26 131,249
2018-12-10 $28.85 $28.93 $28.59 $28.85 $26.19 76,031
2018-12-07 $29.17 $29.29 $28.79 $28.88 $26.21 40,219
2018-12-06 $28.92 $29.20 $28.72 $29.20 $26.51 121,323
2018-12-04 $29.97 $29.97 $29.48 $29.48 $26.76 53,377
2018-12-03 $30.29 $30.30 $30.17 $30.30 $27.50 84,755
2018-11-30 $29.89 $29.98 $29.82 $29.97 $27.20 85,605
2018-11-29 $29.99 $30.05 $29.91 $29.98 $27.21 114,050
2018-11-28 $29.74 $30.03 $29.67 $30.03 $27.26 67,959
2018-11-27 $29.56 $29.69 $29.48 $29.68 $26.94 84,366
2018-11-26 $29.65 $29.73 $29.62 $29.73 $26.99 398,499
2018-11-23 $29.16 $29.40 $29.16 $29.30 $26.59 16,554
2018-11-21 $29.14 $29.31 $29.11 $29.22 $26.52 69,994
2018-11-20 $28.75 $28.94 $28.67 $28.80 $26.14 89,631
2018-11-19 $29.49 $29.54 $29.13 $29.19 $26.50 63,075
2018-11-16 $29.21 $29.46 $29.21 $29.43 $26.71 21,278
2018-11-15 $29.38 $29.63 $29.26 $29.61 $26.88 35,309
2018-11-14 $29.85 $29.86 $29.50 $29.56 $26.83 98,489
2018-11-13 $29.72 $29.80 $29.61 $29.66 $26.92 28,503
2018-11-12 $29.93 $29.93 $29.70 $29.72 $26.98 46,131
2018-11-09 $30.24 $30.30 $30.15 $30.29 $27.49 42,270
2018-11-08 $30.44 $30.46 $30.32 $30.35 $27.55 123,024
2018-11-07 $30.43 $30.62 $30.34 $30.60 $27.77 235,959
2018-11-06 $30.06 $30.24 $30.06 $30.22 $27.43 103,373
2018-11-05 $30.21 $30.26 $30.13 $30.16 $27.38 86,207
2018-11-02 $30.47 $30.58 $30.17 $30.38 $27.58 22,004
2018-11-01 $30.07 $30.13 $30.01 $30.12 $27.34 92,147
2018-10-31 $30.04 $30.15 $30.00 $30.01 $27.24 152,836
2018-10-30 $29.28 $29.67 $29.28 $29.67 $26.93 78,879
2018-10-29 $29.66 $29.68 $29.10 $29.29 $26.59 36,140
2018-10-26 $29.23 $29.44 $28.95 $29.24 $26.54 40,120
2018-10-25 $29.29 $29.67 $29.25 $29.52 $26.79 25,878
2018-10-24 $29.67 $29.67 $29.03 $29.04 $26.36 97,598
2018-10-23 $29.43 $29.71 $29.32 $29.61 $26.88 240,920
2018-10-22 $30.01 $30.01 $29.84 $29.89 $27.13 26,416
2018-10-19 $29.93 $30.04 $29.85 $29.86 $27.10 68,665
2018-10-18 $30.16 $30.22 $29.80 $29.88 $27.12 180,158
2018-10-17 $30.24 $30.34 $30.07 $30.24 $27.45 31,712
2018-10-16 $30.04 $30.18 $30.00 $30.15 $27.37 70,894
2018-10-15 $29.60 $29.73 $29.50 $29.59 $26.86 44,128
2018-10-12 $29.85 $29.87 $29.55 $29.86 $27.10 336,120
2018-10-11 $29.84 $29.90 $29.26 $29.47 $26.75 168,895
2018-10-10 $30.42 $30.42 $29.87 $29.94 $27.18 295,410
2018-10-09 $30.63 $30.85 $30.50 $30.74 $27.90 81,375
2018-10-08 $30.88 $31.06 $30.87 $31.04 $28.17 75,505
2018-10-05 $31.38 $31.40 $31.21 $31.27 $28.38 83,094
2018-10-04 $31.68 $31.68 $31.41 $31.51 $28.60 53,700
2018-10-03 $32.26 $32.32 $32.16 $32.21 $29.23 274,507
2018-10-02 $32.08 $32.22 $32.08 $32.18 $29.21 124,686
2018-10-01 $32.27 $32.34 $32.23 $32.26 $29.28 24,950
2018-09-28 $32.17 $32.17 $32.04 $32.09 $29.13 22,210
2018-09-27 $32.15 $32.30 $32.14 $32.19 $29.22 28,669
2018-09-26 $32.17 $32.27 $32.12 $32.12 $29.15 51,358
2018-09-25 $32.18 $32.19 $32.11 $32.12 $29.16 37,003
2018-09-24 $32.12 $32.12 $32.03 $32.06 $29.10 127,592
2018-09-21 $32.27 $32.34 $32.25 $32.27 $29.29 18,752
2018-09-20 $32.15 $32.28 $32.14 $32.26 $29.28 44,961
2018-09-19 $32.04 $32.12 $32.04 $32.12 $29.15 149,287
2018-09-18 $31.93 $32.04 $31.92 $32.03 $29.07 14,631
2018-09-17 $31.97 $31.97 $31.84 $31.84 $28.90 49,523
2018-09-14 $31.98 $32.00 $31.91 $31.96 $29.01 37,388
2018-09-13 $31.86 $31.86 $31.77 $31.82 $28.88 28,926
2018-09-12 $31.75 $31.89 $31.75 $31.83 $28.89 52,345
2018-09-11 $31.54 $31.72 $31.53 $31.70 $28.77 38,511
2018-09-10 $31.78 $31.78 $31.67 $31.67 $28.75 16,466
2018-09-07 $31.54 $31.67 $31.51 $31.61 $28.69 57,632
2018-09-06 $31.86 $31.95 $31.70 $31.84 $28.90 88,491
2018-09-05 $32.10 $32.10 $31.96 $32.01 $29.05 66,519
2018-09-04 $32.35 $32.40 $32.23 $32.34 $29.35 28,647
2018-08-31 $32.63 $32.64 $32.51 $32.57 $29.56 29,090
2018-08-30 $32.74 $32.78 $32.61 $32.66 $29.64 53,212
2018-08-29 $32.85 $32.91 $32.80 $32.89 $29.85 41,734
2018-08-28 $32.96 $32.96 $32.87 $32.89 $29.85 19,397
2018-08-27 $32.88 $33.04 $32.88 $33.03 $29.98 105,105
2018-08-24 $32.62 $32.64 $32.59 $32.62 $29.61 30,610
2018-08-23 $32.60 $32.64 $32.52 $32.56 $29.55 20,831
2018-08-22 $32.51 $32.56 $32.50 $32.52 $29.52 41,000
2018-08-21 $32.67 $32.67 $32.53 $32.53 $29.53 26,584
2018-08-20 $32.51 $32.55 $32.47 $32.51 $29.51 26,354
2018-08-17 $32.23 $32.43 $32.23 $32.37 $29.38 17,982
2018-08-16 $32.21 $32.37 $32.19 $32.29 $29.31 43,373
2018-08-15 $32.20 $32.20 $31.96 $32.11 $29.15 111,446
2018-08-14 $32.40 $32.57 $32.33 $32.54 $29.54 269,666
2018-08-13 $32.37 $32.40 $32.29 $32.34 $29.35 35,721
2018-08-10 $32.44 $32.44 $32.30 $32.40 $29.41 39,126
2018-08-09 $32.66 $32.69 $32.62 $32.66 $29.64 39,499
2018-08-08 $32.55 $32.55 $32.45 $32.50 $29.50 23,591
2018-08-07 $32.66 $32.66 $32.58 $32.60 $29.59 22,692
2018-08-06 $32.51 $32.60 $32.50 $32.53 $29.53 16,787
2018-08-03 $32.60 $32.67 $32.56 $32.67 $29.65 37,693
2018-08-02 $32.44 $32.64 $32.42 $32.64 $29.62 26,130
2018-08-01 $32.72 $32.72 $32.55 $32.60 $29.59 32,214
2018-07-31 $32.78 $32.79 $32.66 $32.68 $29.66 16,344
2018-07-30 $32.81 $32.81 $32.67 $32.68 $29.67 62,222
2018-07-27 $32.85 $32.88 $32.74 $32.79 $29.76 19,373
2018-07-26 $32.79 $32.89 $32.75 $32.81 $29.78 37,550
2018-07-25 $32.56 $32.77 $32.53 $32.72 $29.70 43,259
2018-07-24 $32.66 $32.67 $32.53 $32.55 $29.54 15,264
2018-07-23 $32.43 $32.48 $32.40 $32.47 $29.47 44,620
2018-07-20 $32.42 $32.53 $32.42 $32.48 $29.48 46,611
2018-07-19 $32.51 $32.55 $32.47 $32.51 $29.51 42,446
2018-07-18 $32.61 $32.61 $32.56 $32.58 $29.57 14,078
2018-07-17 $32.28 $32.50 $32.28 $32.49 $29.49 27,290
2018-07-16 $32.32 $32.33 $32.27 $32.33 $29.35 18,727
2018-07-13 $32.35 $32.37 $32.33 $32.36 $29.37 31,624
2018-07-12 $32.13 $32.22 $32.09 $32.19 $29.22 25,150
2018-07-11 $31.90 $31.93 $31.82 $31.90 $28.96 38,645
2018-07-10 $32.10 $32.19 $32.10 $32.19 $29.22 39,396
2018-07-09 $31.88 $32.00 $31.84 $32.00 $29.05 13,786
2018-07-06 $31.51 $31.70 $31.49 $31.65 $28.73 38,991
2018-07-05 $31.61 $31.61 $31.41 $31.54 $28.63 69,377
2018-07-03 $31.66 $31.71 $31.53 $31.53 $28.62 20,482
2018-07-02 $31.54 $31.64 $31.48 $31.63 $28.71 80,186
2018-06-29 $31.89 $31.93 $31.77 $31.79 $28.86 58,381
2018-06-28 $31.59 $31.77 $31.52 $31.68 $28.76 58,390
2018-06-27 $31.92 $31.93 $31.62 $31.62 $28.70 1,422,927
2018-06-26 $31.84 $31.91 $31.75 $31.83 $28.89 1,080,950
2018-06-25 $32.01 $32.02 $31.65 $31.78 $28.84 104,194
2018-06-22 $32.44 $32.53 $32.38 $32.42 $29.37 217,761
2018-06-21 $32.44 $32.44 $32.19 $32.26 $29.23 57,306
2018-06-20 $32.34 $32.45 $32.34 $32.44 $29.39 180,696
2018-06-19 $32.18 $32.36 $32.15 $32.33 $29.29 25,592
2018-06-18 $32.46 $32.53 $32.41 $32.53 $29.47 16,275
2018-06-15 $32.79 $32.82 $32.68 $32.82 $29.73 39,110
2018-06-14 $32.76 $32.92 $32.73 $32.84 $29.75 49,782
2018-06-13 $32.71 $32.72 $32.62 $32.63 $29.56 56,505
2018-06-12 $32.60 $32.60 $32.53 $32.57 $29.51 27,849
2018-06-11 $32.54 $32.67 $32.52 $32.62 $29.55 32,200
2018-06-08 $32.36 $32.47 $32.32 $32.42 $29.37 30,136
2018-06-07 $32.42 $32.46 $32.19 $32.24 $29.21 27,019
2018-06-06 $32.44 $32.65 $32.34 $32.65 $29.58 70,090
2018-06-05 $32.60 $32.62 $32.45 $32.48 $29.42 36,403
2018-06-04 $32.53 $32.53 $32.44 $32.50 $29.44 21,624
2018-06-01 $32.37 $32.43 $32.36 $32.40 $29.35 28,119
2018-05-31 $32.30 $32.30 $31.98 $32.11 $29.09 42,673
2018-05-30 $32.16 $32.32 $32.09 $32.27 $29.23 74,938
2018-05-29 $32.25 $32.28 $31.99 $32.13 $29.11 181,694
2018-05-25 $32.46 $32.54 $32.43 $32.52 $29.46 105,659
2018-05-24 $32.48 $32.53 $32.37 $32.49 $29.43 42,983
2018-05-23 $32.46 $32.53 $32.40 $32.53 $29.47 18,709
2018-05-22 $32.80 $32.81 $32.68 $32.68 $29.61 31,243
2018-05-21 $32.77 $32.85 $32.77 $32.79 $29.71 20,737
2018-05-18 $32.58 $32.62 $32.51 $32.54 $29.48 52,404
2018-05-17 $32.53 $32.65 $32.52 $32.55 $29.49 59,349
2018-05-16 $32.42 $32.53 $32.42 $32.50 $29.44 36,362
2018-05-15 $32.33 $32.35 $32.29 $32.30 $29.26 32,006
2018-05-14 $32.35 $32.39 $32.32 $32.37 $29.32 34,707
2018-05-11 $32.22 $32.28 $32.21 $32.26 $29.22 32,545
2018-05-10 $32.18 $32.29 $32.18 $32.25 $29.22 29,222
2018-05-09 $32.06 $32.22 $32.03 $32.20 $29.17 95,194
2018-05-08 $31.98 $32.07 $31.92 $32.07 $29.05 35,607
2018-05-07 $31.86 $31.97 $31.86 $31.89 $28.89 98,710
2018-05-04 $31.66 $31.83 $31.66 $31.82 $28.82 33,243
2018-05-03 $31.67 $31.74 $31.54 $31.70 $28.72 84,405
2018-05-02 $31.75 $31.78 $31.65 $31.65 $28.67 17,143
2018-05-01 $31.50 $31.50 $31.34 $31.50 $28.54 23,598
2018-04-30 $31.50 $31.56 $31.40 $31.42 $28.46 58,319
2018-04-27 $31.42 $31.49 $31.36 $31.41 $28.45 146,789
2018-04-26 $31.08 $31.30 $31.02 $31.28 $28.34 25,019
2018-04-25 $30.83 $31.00 $30.82 $30.97 $28.05 21,829
2018-04-24 $31.13 $31.13 $30.82 $30.91 $28.00 27,954
2018-04-23 $30.92 $31.03 $30.92 $31.03 $28.11 28,512
2018-04-20 $30.91 $30.97 $30.86 $30.89 $27.98 28,182
2018-04-19 $31.09 $31.09 $30.91 $31.02 $28.11 21,622
2018-04-18 $31.23 $31.30 $31.18 $31.26 $28.32 46,120
2018-04-17 $31.06 $31.20 $31.06 $31.15 $28.22 25,472
2018-04-16 $31.05 $31.05 $30.96 $30.99 $28.07 228,396
2018-04-13 $31.18 $31.18 $31.04 $31.10 $28.17 27,972
2018-04-12 $31.12 $31.18 $31.08 $31.11 $28.18 28,886
2018-04-11 $30.99 $31.13 $30.99 $31.01 $28.09 239,278
2018-04-10 $31.15 $31.23 $31.13 $31.18 $28.24 18,627
2018-04-09 $30.97 $31.16 $30.93 $30.94 $28.03 34,832
2018-04-06 $30.96 $31.07 $30.72 $30.78 $27.88 38,566
2018-04-05 $31.03 $31.18 $31.00 $31.07 $28.15 448,441
2018-04-04 $30.33 $30.79 $30.33 $30.79 $27.89 47,951
2018-04-03 $30.70 $30.75 $30.54 $30.74 $27.85 156,353
2018-04-02 $30.72 $30.75 $30.27 $30.41 $27.55 49,972
2018-03-29 $30.76 $30.95 $30.74 $30.87 $27.97 27,079
2018-03-28 $30.51 $30.73 $30.41 $30.67 $27.78 24,304
2018-03-27 $30.47 $30.54 $30.10 $30.17 $27.33 78,409
2018-03-26 $30.19 $30.28 $29.90 $30.26 $27.41 62,544
2018-03-23 $30.40 $30.55 $29.89 $29.89 $27.08 79,573
2018-03-22 $30.40 $30.55 $30.27 $30.27 $27.42 118,778
2018-03-21 $30.83 $30.98 $30.73 $30.73 $27.84 220,165
2018-03-20 $30.76 $30.97 $30.76 $30.94 $28.03 45,070
2018-03-19 $30.86 $30.86 $30.62 $30.73 $27.84 36,798
2018-03-16 $30.95 $31.11 $30.93 $31.00 $28.08 25,496
2018-03-15 $30.97 $31.13 $30.97 $31.10 $28.17 25,918
2018-03-14 $31.15 $31.15 $30.87 $30.92 $28.01 67,544
2018-03-13 $31.21 $31.23 $30.81 $30.85 $27.95 46,103
2018-03-12 $31.23 $31.26 $31.15 $31.19 $28.26 31,761
2018-03-09 $31.12 $31.27 $31.12 $31.25 $28.31 102,913
2018-03-08 $30.87 $31.04 $30.87 $31.01 $28.09 454,090
2018-03-07 $30.49 $30.69 $30.47 $30.65 $27.77 56,061
2018-03-06 $30.60 $30.69 $30.55 $30.65 $27.77 120,198
2018-03-05 $30.18 $30.61 $30.18 $30.54 $27.67 107,267
2018-03-02 $30.00 $30.23 $29.95 $30.23 $27.39 102,003
2018-03-01 $30.59 $30.68 $30.18 $30.25 $27.40 75,714
2018-02-28 $31.11 $31.12 $30.84 $30.84 $27.94 76,173
2018-02-27 $31.32 $31.32 $31.07 $31.07 $28.15 45,390
2018-02-26 $31.31 $31.48 $31.28 $31.48 $28.52 84,081
2018-02-23 $31.04 $31.19 $30.99 $31.19 $28.26 30,714
2018-02-22 $31.02 $31.11 $30.91 $30.93 $28.02 69,091
2018-02-21 $31.07 $31.26 $30.98 $30.98 $28.07 46,910
2018-02-20 $30.95 $31.10 $30.89 $30.94 $28.03 51,939
2018-02-16 $30.95 $31.15 $30.95 $31.08 $28.16 67,498
2018-02-15 $30.70 $30.80 $30.58 $30.74 $27.85 34,867
2018-02-14 $30.09 $30.53 $30.09 $30.53 $27.66 41,916
2018-02-13 $30.12 $30.19 $30.04 $30.16 $27.32 65,191
2018-02-12 $30.23 $30.41 $30.13 $30.38 $27.52 81,032
2018-02-09 $30.09 $30.14 $29.39 $30.06 $27.23 154,295
2018-02-08 $30.51 $30.51 $29.80 $29.83 $27.02 316,210
2018-02-07 $30.51 $30.83 $30.48 $30.62 $27.74 159,664
2018-02-06 $30.17 $30.78 $30.17 $30.73 $27.84 82,382
2018-02-05 $31.09 $31.15 $30.09 $30.20 $27.36 143,253
2018-02-02 $31.66 $31.67 $31.33 $31.33 $28.38 80,212
2018-02-01 $31.83 $31.92 $31.77 $31.81 $28.82 71,048
2018-01-31 $32.17 $32.17 $32.01 $32.07 $29.05 99,982
2018-01-30 $32.09 $32.15 $32.06 $32.13 $29.10 75,512
2018-01-29 $32.35 $32.36 $32.25 $32.29 $29.25 88,877
2018-01-26 $32.42 $32.49 $32.35 $32.49 $29.43 109,935
2018-01-25 $32.41 $32.41 $32.13 $32.26 $29.22 99,427
2018-01-24 $32.60 $32.60 $32.38 $32.50 $29.44 74,080
2018-01-23 $32.86 $32.86 $32.77 $32.81 $29.72 64,980
2018-01-22 $32.73 $32.79 $32.66 $32.78 $29.70 88,773
2018-01-19 $32.65 $32.74 $32.62 $32.73 $29.65 166,508
2018-01-18 $32.37 $32.39 $32.27 $32.34 $29.30 136,645
2018-01-17 $32.35 $32.44 $32.24 $32.41 $29.36 109,522
2018-01-16 $32.28 $32.32 $32.05 $32.11 $29.09 134,338
2018-01-12 $32.22 $32.31 $32.21 $32.28 $29.24 96,052
2018-01-11 $32.14 $32.26 $32.14 $32.24 $29.21 216,599
2018-01-10 $32.30 $32.30 $32.20 $32.26 $29.23 68,594
2018-01-09 $32.55 $32.55 $32.47 $32.53 $29.47 244,080
2018-01-08 $32.46 $32.47 $32.42 $32.47 $29.42 114,871
2018-01-05 $32.35 $32.43 $32.30 $32.41 $29.36 98,618
2018-01-04 $32.12 $32.20 $32.12 $32.16 $29.13 60,609
2018-01-03 $31.83 $31.97 $31.83 $31.96 $28.95 97,163
2018-01-02 $31.66 $31.68 $31.59 $31.65 $28.67 105,626
2017-12-29 $31.76 $31.76 $31.66 $31.69 $28.70 80,222
2017-12-28 $31.83 $31.83 $31.72 $31.75 $28.76 44,041
2017-12-27 $31.80 $31.86 $31.76 $31.80 $28.81 72,568
2017-12-26 $31.82 $31.82 $31.76 $31.76 $28.77 27,708
2017-12-22 $31.74 $31.78 $31.73 $31.77 $28.78 84,596
2017-12-21 $31.77 $31.81 $31.71 $31.71 $28.73 70,269
2017-12-20 $31.72 $31.72 $31.56 $31.58 $28.61 174,374
2017-12-19 $31.65 $31.85 $31.65 $31.74 $28.75 77,398
2017-12-18 $31.80 $31.86 $31.80 $31.83 $28.83 89,479
2017-12-15 $31.47 $31.59 $31.41 $31.53 $28.56 37,887
2017-12-14 $31.60 $31.61 $31.40 $31.44 $28.48 55,441
2017-12-13 $31.66 $31.68 $31.60 $31.60 $28.63 32,459
2017-12-12 $31.64 $31.74 $31.61 $31.71 $28.72 29,262
2017-12-11 $31.62 $31.67 $31.57 $31.64 $28.66 40,430
2017-12-08 $31.55 $31.63 $31.53 $31.60 $28.63 50,963
2017-12-07 $31.42 $31.48 $31.40 $31.47 $28.51 61,516
2017-12-06 $31.41 $31.49 $31.40 $31.43 $28.47 44,052
2017-12-05 $31.34 $31.40 $31.28 $31.30 $28.35 55,687
2017-12-04 $31.44 $31.48 $31.29 $31.29 $28.35 61,581
2017-12-01 $31.38 $31.41 $31.05 $31.29 $28.35 72,888
2017-11-30 $31.50 $31.50 $31.35 $31.38 $28.43 61,165
2017-11-29 $31.74 $31.74 $31.39 $31.46 $28.50 67,874
2017-11-28 $31.67 $31.79 $31.64 $31.78 $28.79 38,751
2017-11-27 $31.58 $31.60 $31.50 $31.53 $28.56 55,779
2017-11-24 $31.65 $31.65 $31.59 $31.62 $28.65 14,545
2017-11-22 $31.72 $31.72 $31.49 $31.53 $28.56 34,631
2017-11-21 $31.60 $31.77 $31.60 $31.76 $28.77 121,341
2017-11-20 $31.43 $31.54 $31.43 $31.52 $28.55 35,893
2017-11-17 $31.24 $31.24 $31.13 $31.16 $28.23 45,805
2017-11-16 $31.21 $31.40 $31.21 $31.34 $28.39 64,118
2017-11-15 $30.91 $31.00 $30.82 $30.96 $28.05 75,817
2017-11-14 $31.15 $31.19 $31.09 $31.10 $28.17 170,609
2017-11-13 $31.08 $31.23 $31.07 $31.23 $28.29 33,999
2017-11-10 $31.31 $31.32 $31.20 $31.31 $28.36 49,177
2017-11-09 $31.36 $31.41 $31.20 $31.36 $28.41 42,527
2017-11-08 $31.57 $31.74 $31.57 $31.66 $28.68 55,080
2017-11-07 $31.70 $31.72 $31.55 $31.59 $28.62 56,298
2017-11-06 $31.77 $31.77 $31.71 $31.77 $28.78 47,572
2017-11-03 $31.66 $31.80 $31.66 $31.77 $28.78 37,465
2017-11-02 $31.62 $31.65 $31.47 $31.64 $28.66 50,413
2017-11-01 $31.75 $31.83 $31.61 $31.65 $28.67 69,077
2017-10-31 $31.58 $31.63 $31.54 $31.60 $28.63 35,735
2017-10-30 $31.43 $31.49 $31.38 $31.41 $28.46 55,032
2017-10-27 $31.47 $31.55 $31.45 $31.50 $28.54 50,726
2017-10-26 $31.24 $31.43 $31.24 $31.37 $28.42 39,442
2017-10-25 $31.21 $31.22 $30.94 $31.07 $28.15 204,471
2017-10-24 $31.18 $31.23 $31.16 $31.20 $28.27 23,391
2017-10-23 $31.22 $31.22 $31.10 $31.11 $28.18 46,058
2017-10-20 $31.11 $31.11 $31.02 $31.10 $28.17 56,287
2017-10-19 $31.11 $31.12 $31.02 $31.10 $28.17 37,807
2017-10-18 $31.36 $31.37 $31.34 $31.37 $28.41 82,235
2017-10-17 $31.30 $31.30 $31.23 $31.27 $28.33 138,163
2017-10-16 $31.25 $31.27 $31.19 $31.25 $28.31 135,932
2017-10-13 $31.17 $31.25 $31.17 $31.22 $28.28 39,657
2017-10-12 $31.19 $31.21 $31.15 $31.15 $28.22 31,994
2017-10-11 $30.99 $31.11 $30.99 $31.10 $28.17 93,789
2017-10-10 $30.99 $31.07 $30.93 $31.04 $28.12 22,075
2017-10-09 $30.90 $30.91 $30.84 $30.85 $27.95 29,114
2017-10-06 $30.82 $30.89 $30.79 $30.87 $27.97 67,722
2017-10-05 $30.85 $30.96 $30.85 $30.95 $28.04 45,477
2017-10-04 $30.88 $30.93 $30.86 $30.91 $28.00 30,094
2017-10-03 $30.88 $30.94 $30.84 $30.91 $28.00 34,911
2017-10-02 $30.80 $30.85 $30.71 $30.83 $27.93 178,142
2017-09-29 $30.49 $30.66 $30.49 $30.66 $27.78 82,757
2017-09-28 $30.36 $30.51 $30.36 $30.48 $27.61 84,520
2017-09-27 $30.35 $30.46 $30.31 $30.43 $27.57 28,972
2017-09-26 $30.22 $30.30 $30.22 $30.25 $27.40 114,560
2017-09-25 $30.52 $30.54 $30.41 $30.44 $27.45 29,236
2017-09-22 $30.46 $30.53 $30.46 $30.51 $27.51 29,438
2017-09-21 $30.49 $30.50 $30.44 $30.49 $27.49 36,183
2017-09-20 $30.52 $30.59 $30.46 $30.58 $27.57 45,927
2017-09-19 $30.56 $30.56 $30.50 $30.53 $27.53 35,936
2017-09-18 $30.44 $30.55 $30.44 $30.52 $27.52 50,641
2017-09-15 $30.33 $30.36 $30.29 $30.32 $27.34 50,483
2017-09-14 $30.35 $30.38 $30.31 $30.35 $27.36 18,057
2017-09-13 $30.33 $30.42 $30.32 $30.40 $27.41 24,814
2017-09-12 $30.35 $30.37 $30.33 $30.37 $27.38 50,609
2017-09-11 $30.22 $30.39 $30.22 $30.37 $27.38 72,303
2017-09-08 $30.01 $30.07 $29.93 $29.95 $27.00 140,399
2017-09-07 $30.10 $30.13 $30.06 $30.09 $27.13 20,520
2017-09-06 $29.92 $30.03 $29.85 $29.95 $27.00 36,529
2017-09-05 $29.93 $29.94 $29.69 $29.71 $26.79 81,451
2017-09-01 $30.13 $30.16 $30.08 $30.10 $27.14 26,235
2017-08-31 $30.01 $30.02 $29.94 $29.99 $27.04 86,727
2017-08-30 $29.78 $29.82 $29.72 $29.82 $26.89 105,559
2017-08-29 $29.56 $29.79 $29.56 $29.78 $26.85 33,993
2017-08-28 $29.92 $29.92 $29.76 $29.80 $26.87 20,687
2017-08-25 $30.06 $30.06 $29.91 $29.91 $26.97 28,334
2017-08-24 $29.98 $30.01 $29.91 $29.93 $26.99 36,917
2017-08-23 $29.88 $29.91 $29.84 $29.86 $26.92 63,741
2017-08-22 $29.91 $30.02 $29.90 $30.02 $27.07 41,509
2017-08-21 $29.69 $29.69 $29.59 $29.67 $26.75 19,358
2017-08-18 $29.66 $29.79 $29.62 $29.67 $26.75 235,036
2017-08-17 $29.97 $29.98 $29.73 $29.74 $26.81 61,662
2017-08-16 $29.96 $30.04 $29.91 $29.96 $27.01 77,555
2017-08-15 $29.88 $29.89 $29.81 $29.85 $26.91 48,741
2017-08-14 $29.74 $29.80 $29.72 $29.75 $26.82 22,151
2017-08-11 $29.47 $29.56 $29.47 $29.48 $26.58 59,991
2017-08-10 $29.79 $29.85 $29.50 $29.52 $26.62 59,648
2017-08-09 $29.87 $30.01 $29.87 $30.01 $27.06 29,093
2017-08-08 $29.95 $30.08 $29.92 $29.96 $27.01 56,803
2017-08-07 $30.01 $30.04 $29.97 $30.04 $27.08 51,446
2017-08-04 $29.94 $30.06 $29.94 $30.05 $27.09 40,591
2017-08-03 $29.80 $29.85 $29.75 $29.76 $26.83 303,203
2017-08-02 $29.80 $29.80 $29.67 $29.79 $26.86 41,290
2017-08-01 $29.69 $29.79 $29.69 $29.70 $26.78 200,267
2017-07-31 $29.72 $29.72 $29.55 $29.58 $26.67 87,296
2017-07-28 $29.70 $29.74 $29.56 $29.65 $26.73 52,228
2017-07-27 $29.95 $29.96 $29.78 $29.88 $26.94 37,234
2017-07-26 $29.84 $29.88 $29.77 $29.80 $26.87 41,604
2017-07-25 $29.83 $29.83 $29.65 $29.69 $26.77 90,349
2017-07-24 $29.77 $29.77 $29.66 $29.74 $26.81 321,428
2017-07-21 $29.93 $29.93 $29.83 $29.91 $26.97 41,591
2017-07-20 $30.12 $30.18 $30.04 $30.13 $27.16 80,372
2017-07-19 $29.90 $30.04 $29.90 $30.04 $27.08 135,961
2017-07-18 $29.78 $29.84 $29.77 $29.84 $26.90 76,317
2017-07-17 $29.99 $30.04 $29.95 $29.96 $27.01 142,645
2017-07-14 $29.96 $30.06 $29.91 $30.04 $27.08 40,795
2017-07-13 $29.87 $29.92 $29.85 $29.92 $26.98 76,136
2017-07-12 $29.69 $29.89 $29.69 $29.84 $26.90 114,457
2017-07-11 $29.53 $29.59 $29.45 $29.55 $26.64 52,254
2017-07-10 $29.65 $29.65 $29.55 $29.62 $26.71 22,621
2017-07-07 $29.40 $29.58 $29.40 $29.54 $26.63 21,331
2017-07-06 $29.42 $29.46 $29.34 $29.37 $26.48 168,251
2017-07-05 $29.63 $29.69 $29.60 $29.68 $26.76 72,566
2017-07-03 $29.57 $29.67 $29.55 $29.63 $26.71 31,263
2017-06-30 $29.63 $29.65 $29.49 $29.60 $26.69 67,398
2017-06-29 $29.85 $29.85 $29.36 $29.47 $26.57 103,464
2017-06-28 $30.11 $30.11 $29.96 $30.09 $27.13 45,583
2017-06-27 $30.21 $30.22 $30.05 $30.05 $27.10 110,633
2017-06-26 $30.50 $30.52 $30.40 $30.43 $27.44 34,766
2017-06-23 $30.34 $30.40 $30.29 $30.39 $27.37 33,330
2017-06-22 $30.33 $30.39 $30.32 $30.32 $27.31 49,666
2017-06-21 $30.38 $30.42 $30.32 $30.37 $27.36 154,289
2017-06-20 $30.60 $30.60 $30.37 $30.42 $27.40 72,220
2017-06-19 $30.46 $30.61 $30.46 $30.59 $27.55 60,303
2017-06-16 $30.27 $30.35 $30.21 $30.35 $27.34 40,883
2017-06-15 $29.97 $30.08 $29.86 $30.08 $27.09 45,586
2017-06-14 $30.32 $30.32 $30.17 $30.26 $27.26 52,488
2017-06-13 $30.15 $30.25 $30.14 $30.23 $27.23 113,469
2017-06-12 $29.98 $30.00 $29.92 $30.00 $27.02 32,403
2017-06-09 $30.24 $30.27 $30.06 $30.19 $27.19 60,433
2017-06-08 $30.17 $30.22 $30.14 $30.19 $27.19 35,148
2017-06-07 $30.34 $30.35 $30.17 $30.29 $27.28 68,997
2017-06-06 $30.24 $30.31 $30.24 $30.27 $27.26 43,119
2017-06-05 $30.63 $30.63 $30.42 $30.49 $27.46 70,154
2017-06-02 $30.61 $30.70 $30.57 $30.66 $27.62 102,811
2017-06-01 $30.49 $30.54 $30.40 $30.54 $27.51 36,158
2017-05-31 $30.39 $30.39 $30.20 $30.25 $27.25 52,736
2017-05-30 $30.20 $30.27 $30.20 $30.24 $27.24 43,613
2017-05-26 $30.29 $30.29 $30.23 $30.27 $27.26 57,115
2017-05-25 $30.22 $30.34 $30.22 $30.30 $27.29 422,210
2017-05-24 $30.20 $30.20 $30.10 $30.15 $27.16 81,160
2017-05-23 $30.13 $30.15 $30.07 $30.14 $27.15 70,108
2017-05-22 $30.02 $30.09 $29.99 $30.06 $27.08 107,085
2017-05-19 $29.91 $29.98 $29.90 $29.95 $26.98 69,655
2017-05-18 $29.64 $29.83 $29.62 $29.79 $26.83 101,745
2017-05-17 $29.95 $29.95 $29.63 $29.65 $26.71 262,629
2017-05-16 $30.19 $30.19 $30.09 $30.14 $27.15 46,496
2017-05-15 $30.02 $30.12 $30.02 $30.10 $27.11 30,654
2017-05-12 $29.98 $30.11 $29.96 $30.09 $27.10 43,911
2017-05-11 $30.02 $30.03 $29.90 $30.00 $27.02 29,037
2017-05-10 $30.08 $30.14 $30.07 $30.13 $27.14 41,167
2017-05-09 $30.13 $30.19 $30.05 $30.11 $27.12 573,474
2017-05-08 $29.95 $30.02 $29.95 $30.00 $27.02 50,273
2017-05-05 $29.89 $30.07 $29.89 $30.04 $27.06 38,012
2017-05-04 $29.81 $29.86 $29.78 $29.85 $26.89 37,985
2017-05-03 $29.71 $29.78 $29.64 $29.77 $26.81 34,320
2017-05-02 $29.59 $29.67 $29.56 $29.64 $26.70 146,408
2017-05-01 $29.26 $29.56 $29.26 $29.49 $26.56 45,147
2017-04-28 $29.36 $29.44 $29.35 $29.36 $26.45 37,346
2017-04-27 $29.36 $29.41 $29.34 $29.38 $26.46 52,452
2017-04-26 $29.29 $29.33 $29.19 $29.19 $26.29 69,416
2017-04-25 $29.21 $29.27 $29.20 $29.22 $26.32 56,053
2017-04-24 $28.93 $29.13 $28.93 $29.10 $26.21 48,965
2017-04-21 $28.59 $28.61 $28.52 $28.58 $25.74 65,574
2017-04-20 $28.57 $28.69 $28.57 $28.62 $25.78 22,981
2017-04-19 $28.57 $28.57 $28.40 $28.41 $25.59 316,706
2017-04-18 $28.47 $28.53 $28.38 $28.42 $25.60 50,083
2017-04-17 $28.77 $28.79 $28.67 $28.79 $25.93 78,945
2017-04-13 $28.72 $28.75 $28.64 $28.67 $25.82 71,721
2017-04-12 $28.73 $28.77 $28.70 $28.72 $25.87 125,664
2017-04-11 $28.65 $28.73 $28.56 $28.70 $25.85 33,099
2017-04-10 $28.63 $28.67 $28.57 $28.60 $25.76 91,258
2017-04-07 $28.50 $28.70 $28.50 $28.68 $25.83 66,694
2017-04-06 $28.49 $28.55 $28.47 $28.53 $25.70 53,570
2017-04-05 $28.50 $28.57 $28.39 $28.40 $25.58 80,142
2017-04-04 $28.40 $28.54 $28.40 $28.54 $25.71 97,273
2017-04-03 $28.48 $28.48 $28.31 $28.44 $25.62 169,235
2017-03-31 $28.39 $28.48 $28.32 $28.43 $25.61 57,253
2017-03-30 $28.39 $28.44 $28.33 $28.41 $25.59 47,729
2017-03-29 $28.27 $28.43 $28.27 $28.42 $25.60 37,293
2017-03-28 $28.19 $28.38 $28.17 $28.38 $25.56 37,391
2017-03-27 $28.04 $28.23 $28.04 $28.21 $25.41 51,432
2017-03-24 $28.44 $28.53 $28.41 $28.48 $25.45 83,902
2017-03-23 $28.19 $28.43 $28.19 $28.34 $25.32 112,107
2017-03-22 $28.20 $28.28 $28.16 $28.26 $25.25 52,890
2017-03-21 $28.60 $28.60 $28.23 $28.24 $25.23 109,177
2017-03-20 $28.54 $28.59 $28.50 $28.54 $25.50 63,725
2017-03-17 $28.48 $28.55 $28.43 $28.49 $25.45 44,930
2017-03-16 $28.39 $28.45 $28.36 $28.41 $25.38 378,004
2017-03-15 $28.23 $28.38 $28.23 $28.33 $25.31 491,661
2017-03-14 $28.28 $28.32 $28.26 $28.31 $25.29 43,767
2017-03-13 $28.26 $28.33 $28.26 $28.33 $25.31 28,437
2017-03-10 $28.24 $28.25 $28.16 $28.23 $25.22 35,443
2017-03-09 $28.02 $28.16 $28.02 $28.14 $25.14 105,064
2017-03-08 $28.07 $28.09 $27.99 $28.01 $25.03 81,420
2017-03-07 $27.98 $28.06 $27.98 $27.98 $25.00 74,909
2017-03-06 $28.03 $28.08 $28.00 $28.07 $25.08 24,398
2017-03-03 $28.02 $28.11 $28.01 $28.04 $25.05 109,200
2017-03-02 $28.14 $28.21 $28.14 $28.16 $25.16 62,889
2017-03-01 $28.01 $28.15 $28.01 $28.09 $25.10 34,533
2017-02-28 $27.74 $27.76 $27.70 $27.74 $24.78 132,567
2017-02-27 $27.63 $27.73 $27.60 $27.72 $24.77 21,637
2017-02-24 $27.62 $27.73 $27.60 $27.72 $24.77 88,382
2017-02-23 $27.78 $27.84 $27.75 $27.80 $24.84 115,018
2017-02-22 $27.73 $27.79 $27.68 $27.77 $24.81 110,729
2017-02-21 $27.59 $27.71 $27.59 $27.69 $24.74 301,676
2017-02-17 $27.44 $27.68 $27.44 $27.66 $24.71 101,294
2017-02-16 $27.42 $27.45 $27.36 $27.44 $24.52 82,400
2017-02-15 $27.28 $27.44 $27.28 $27.41 $24.49 50,413
2017-02-14 $27.34 $27.37 $27.28 $27.35 $24.44 52,597
2017-02-13 $27.39 $27.45 $27.37 $27.39 $24.47 35,179
2017-02-10 $27.18 $27.28 $27.18 $27.25 $24.35 106,625
2017-02-09 $27.03 $27.21 $27.03 $27.20 $24.30 421,774
2017-02-08 $26.97 $27.04 $26.91 $27.03 $24.15 46,193
2017-02-07 $26.92 $26.95 $26.82 $26.89 $24.02 893,665
2017-02-06 $26.74 $26.81 $26.70 $26.73 $23.88 79,804
2017-02-03 $26.88 $26.95 $26.87 $26.93 $24.06 41,585
2017-02-02 $26.76 $26.82 $26.72 $26.82 $23.96 57,666
2017-02-01 $26.83 $26.86 $26.77 $26.80 $23.94 156,350
2017-01-31 $26.73 $26.73 $26.61 $26.73 $23.88 47,688
2017-01-30 $26.77 $26.77 $26.66 $26.76 $23.90 59,273
2017-01-27 $26.91 $26.93 $26.88 $26.90 $24.03 102,968
2017-01-26 $26.90 $26.95 $26.89 $26.91 $24.04 61,727
2017-01-25 $26.83 $26.94 $26.83 $26.91 $24.04 111,567
2017-01-24 $26.63 $26.80 $26.63 $26.74 $23.89 76,664
2017-01-23 $26.65 $26.73 $26.60 $26.72 $23.87 67,427
2017-01-20 $26.83 $26.85 $26.73 $26.81 $23.95 110,478
2017-01-19 $26.77 $26.86 $26.74 $26.79 $23.94 115,380
2017-01-18 $26.73 $26.80 $26.68 $26.80 $23.94 228,300
2017-01-17 $26.66 $26.71 $26.61 $26.64 $23.80 580,689
2017-01-13 $26.84 $26.90 $26.81 $26.85 $23.99 480,726
2017-01-12 $26.65 $26.77 $26.60 $26.77 $23.92 138,370
2017-01-11 $26.73 $26.89 $26.70 $26.82 $23.96 58,033
2017-01-10 $26.76 $26.80 $26.71 $26.74 $23.89 105,448
2017-01-09 $26.65 $26.77 $26.65 $26.76 $23.91 154,766
2017-01-06 $26.62 $26.73 $26.61 $26.72 $23.87 97,526
2017-01-05 $26.60 $26.64 $26.56 $26.60 $23.77 55,615
2017-01-04 $26.56 $26.58 $26.45 $26.58 $23.75 242,276
2017-01-03 $26.49 $26.60 $26.45 $26.52 $23.69 212,241
2016-12-30 $26.49 $26.49 $26.29 $26.35 $23.54 58,715
2016-12-29 $26.22 $26.35 $26.22 $26.28 $23.48 52,712
2016-12-28 $26.36 $26.38 $26.27 $26.28 $23.48 89,557
2016-12-27 $26.36 $26.37 $26.32 $26.33 $23.52 88,795
2016-12-23 $26.19 $26.30 $26.19 $26.29 $23.49 97,851
2016-12-22 $26.17 $26.26 $26.17 $26.24 $23.44 65,356
2016-12-21 $26.28 $26.28 $26.21 $26.22 $23.43 95,295
2016-12-20 $26.23 $26.32 $26.23 $26.29 $23.49 133,614
2016-12-19 $26.15 $26.24 $26.15 $26.19 $23.40 80,343
2016-12-16 $26.20 $26.24 $26.12 $26.15 $23.36 60,068
2016-12-15 $26.06 $26.17 $26.05 $26.13 $23.35 73,511
2016-12-14 $25.99 $26.04 $25.88 $25.88 $23.12 151,058
2016-12-13 $25.94 $26.16 $25.94 $26.07 $23.29 158,334
2016-12-12 $25.70 $25.82 $25.70 $25.72 $22.98 127,844
2016-12-09 $25.77 $25.99 $25.77 $25.96 $23.19 102,070
2016-12-08 $25.66 $25.71 $25.58 $25.62 $22.89 115,664
2016-12-07 $25.39 $25.68 $25.39 $25.62 $22.89 189,074
2016-12-06 $25.34 $25.56 $25.34 $25.51 $22.79 182,883
2016-12-05 $25.50 $25.50 $25.36 $25.42 $22.71 102,367
2016-12-02 $25.23 $25.36 $25.23 $25.32 $22.62 187,789
2016-12-01 $25.48 $25.50 $25.34 $25.37 $22.67 84,556
2016-11-30 $25.82 $25.82 $25.65 $25.69 $22.95 144,969
2016-11-29 $25.54 $25.69 $25.54 $25.64 $22.91 28,241
2016-11-28 $25.64 $25.64 $25.50 $25.51 $22.79 28,066
2016-11-25 $25.53 $25.66 $25.53 $25.64 $22.91 23,412
2016-11-23 $25.40 $25.48 $25.35 $25.45 $22.74 141,096
2016-11-22 $25.54 $25.54 $25.40 $25.51 $22.79 31,838
2016-11-21 $25.45 $25.51 $25.36 $25.51 $22.79 86,526
2016-11-18 $25.48 $25.48 $25.40 $25.44 $22.73 39,597
2016-11-17 $25.23 $25.47 $25.23 $25.47 $22.76 44,040
2016-11-16 $25.17 $25.23 $25.13 $25.17 $22.49 97,272
2016-11-15 $25.16 $25.41 $25.16 $25.39 $22.68 64,536
2016-11-14 $25.03 $25.16 $25.03 $25.14 $22.46 117,088
2016-11-11 $25.10 $25.18 $25.01 $25.15 $22.47 87,487
2016-11-10 $25.33 $25.44 $25.11 $25.26 $22.57 172,047
2016-11-09 $25.17 $25.63 $25.17 $25.57 $22.85 155,179
2016-11-08 $25.30 $25.48 $25.27 $25.40 $22.69 198,785
2016-11-07 $25.27 $25.32 $25.25 $25.30 $22.60 51,214
2016-11-04 $24.87 $24.94 $24.78 $24.79 $22.14 51,161
2016-11-03 $25.30 $25.30 $25.04 $25.06 $22.39 54,744
2016-11-02 $25.30 $25.36 $25.21 $25.23 $22.54 29,778
2016-11-01 $25.68 $25.68 $25.37 $25.45 $22.74 101,385
2016-10-31 $25.68 $25.77 $25.66 $25.66 $22.93 199,099
2016-10-28 $25.81 $25.85 $25.66 $25.70 $22.96 180,298
2016-10-27 $26.02 $26.02 $25.90 $25.92 $23.16 38,818
2016-10-26 $25.86 $25.94 $25.83 $25.88 $23.12 56,408
2016-10-25 $26.09 $26.15 $26.00 $26.02 $23.25 39,644
2016-10-24 $26.17 $26.18 $26.09 $26.11 $23.33 35,704
2016-10-21 $26.16 $26.19 $26.11 $26.18 $23.39 80,173
2016-10-20 $26.19 $26.30 $26.19 $26.26 $23.46 36,998
2016-10-19 $26.20 $26.23 $26.14 $26.19 $23.40 74,989
2016-10-18 $26.23 $26.23 $26.14 $26.16 $23.37 40,674
2016-10-17 $25.90 $26.00 $25.88 $25.89 $23.13 50,523
2016-10-14 $26.17 $26.17 $26.06 $26.08 $23.30 97,749
2016-10-13 $25.83 $26.05 $25.81 $25.98 $23.21 69,420
2016-10-12 $26.18 $26.18 $26.08 $26.13 $23.35 122,707
2016-10-11 $26.31 $26.31 $26.07 $26.14 $23.35 101,968
2016-10-10 $26.27 $26.33 $26.27 $26.29 $23.49 31,109
2016-10-07 $26.15 $26.16 $26.04 $26.13 $23.35 28,056
2016-10-06 $26.37 $26.42 $26.33 $26.40 $23.59 53,418
2016-10-05 $26.45 $26.51 $26.43 $26.48 $23.66 31,635
2016-10-04 $26.64 $26.67 $26.40 $26.47 $23.65 54,894
2016-10-03 $26.39 $26.41 $26.30 $26.35 $23.54 38,345
2016-09-30 $26.27 $26.42 $26.24 $26.37 $23.56 51,086
2016-09-29 $26.39 $26.46 $26.09 $26.14 $23.35 80,990
2016-09-28 $26.43 $26.61 $26.40 $26.61 $23.77 75,634
2016-09-27 $26.15 $26.38 $26.15 $26.35 $23.54 36,127
2016-09-26 $26.25 $26.26 $26.17 $26.18 $23.39 33,015
2016-09-23 $26.70 $26.72 $26.61 $26.65 $23.67 92,221
2016-09-22 $26.75 $26.81 $26.73 $26.78 $23.79 97,549
2016-09-21 $26.40 $26.52 $26.28 $26.48 $23.52 119,250
2016-09-20 $26.47 $26.47 $26.34 $26.36 $23.41 93,529
2016-09-19 $26.31 $26.36 $26.20 $26.23 $23.30 37,111
2016-09-16 $26.16 $26.19 $26.08 $26.17 $23.24 31,130
2016-09-15 $26.05 $26.26 $26.04 $26.20 $23.27 47,802
2016-09-14 $26.06 $26.15 $25.94 $26.01 $23.10 37,052
2016-09-13 $26.20 $26.22 $25.99 $26.10 $23.18 42,741
2016-09-12 $26.04 $26.37 $26.00 $26.35 $23.41 94,292
2016-09-09 $26.46 $26.46 $26.15 $26.15 $23.23 61,471
2016-09-08 $26.61 $26.72 $26.59 $26.66 $23.68 42,780
2016-09-07 $26.72 $26.75 $26.67 $26.72 $23.73 76,234
2016-09-06 $26.75 $26.75 $26.63 $26.70 $23.71 47,156
2016-09-02 $26.59 $26.77 $26.58 $26.70 $23.71 189,432
2016-09-01 $26.40 $26.44 $26.26 $26.39 $23.44 83,558
2016-08-31 $26.48 $26.48 $26.23 $26.34 $23.39 66,242
2016-08-30 $26.50 $26.53 $26.44 $26.51 $23.55 1,695,627
2016-08-29 $26.33 $26.43 $26.31 $26.40 $23.45 2,575,488
2016-08-26 $26.28 $26.38 $26.11 $26.25 $23.31 176,184
2016-08-25 $26.27 $26.33 $26.25 $26.28 $23.34 38,719
2016-08-24 $26.52 $26.52 $26.39 $26.40 $23.45 39,322
2016-08-23 $26.55 $26.55 $26.44 $26.44 $23.48 46,390
2016-08-22 $26.35 $26.45 $26.33 $26.41 $23.46 25,908
2016-08-19 $26.33 $26.38 $26.29 $26.37 $23.42 41,384
2016-08-18 $26.41 $26.41 $26.35 $26.40 $23.45 62,115
2016-08-17 $26.42 $26.50 $26.35 $26.46 $23.50 24,995
2016-08-16 $26.58 $26.62 $26.50 $26.50 $23.54 29,035
2016-08-15 $26.78 $26.85 $26.78 $26.81 $23.81 60,037
2016-08-12 $26.73 $26.77 $26.71 $26.74 $23.75 18,091
2016-08-11 $26.69 $26.80 $26.64 $26.77 $23.78 144,133
2016-08-10 $26.53 $26.56 $26.43 $26.45 $23.49 74,735
2016-08-09 $26.38 $26.53 $26.38 $26.45 $23.49 29,679
2016-08-08 $26.35 $26.35 $26.24 $26.28 $23.34 42,956
2016-08-05 $26.39 $26.42 $26.33 $26.41 $23.46 43,800
2016-08-04 $26.12 $26.28 $26.12 $26.27 $23.33 55,050
2016-08-03 $26.04 $26.13 $26.00 $26.11 $23.19 36,861
2016-08-02 $26.34 $26.34 $26.12 $26.21 $23.28 119,237
2016-08-01 $26.42 $26.53 $26.38 $26.41 $23.46 201,822
2016-07-29 $26.45 $26.55 $26.41 $26.52 $23.55 199,193
2016-07-28 $26.62 $26.64 $26.47 $26.61 $23.63 49,099
2016-07-27 $26.62 $26.62 $26.51 $26.54 $23.57 30,056
2016-07-26 $26.49 $26.50 $26.42 $26.46 $23.50 80,747
2016-07-25 $26.46 $26.46 $26.34 $26.37 $23.42 45,233
2016-07-22 $26.36 $26.42 $26.30 $26.39 $23.44 48,197
2016-07-21 $26.39 $26.41 $26.23 $26.29 $23.35 73,822
2016-07-20 $26.45 $26.51 $26.42 $26.44 $23.48 34,968
2016-07-19 $26.23 $26.23 $26.13 $26.20 $23.27 67,835
2016-07-18 $26.15 $26.25 $26.14 $26.18 $23.25 55,729
2016-07-15 $26.10 $26.12 $26.03 $26.07 $23.15 76,411
2016-07-14 $26.21 $26.21 $26.09 $26.15 $23.22 104,841
2016-07-13 $26.10 $26.13 $26.00 $26.06 $23.15 37,081
2016-07-12 $26.07 $26.09 $26.01 $26.01 $23.10 84,531
2016-07-11 $25.75 $25.95 $25.75 $25.85 $22.96 71,099
2016-07-08 $25.34 $25.45 $25.34 $25.42 $22.58 118,184
2016-07-07 $25.25 $25.30 $25.05 $25.14 $22.33 82,665
2016-07-06 $24.91 $25.16 $24.85 $25.15 $22.34 377,316
2016-07-05 $25.35 $25.36 $25.19 $25.25 $22.43 46,865
2016-07-01 $25.69 $25.76 $25.64 $25.68 $22.81 57,473
2016-06-30 $25.33 $25.76 $25.31 $25.65 $22.78 58,905
2016-06-29 $25.13 $25.24 $25.08 $25.18 $22.36 67,015
2016-06-28 $24.63 $24.82 $24.58 $24.81 $22.04 515,987
2016-06-27 $24.32 $24.32 $24.01 $24.24 $21.53 383,761
2016-06-24 $24.71 $25.09 $24.44 $24.47 $21.73 128,448
2016-06-23 $25.96 $26.08 $25.77 $26.08 $23.16 53,716
2016-06-22 $25.66 $25.77 $25.54 $25.55 $22.69 159,890
2016-06-21 $25.53 $25.79 $25.53 $25.67 $22.80 28,185
2016-06-20 $25.47 $25.51 $25.34 $25.35 $22.52 110,588
2016-06-17 $25.13 $25.22 $25.00 $25.17 $22.09 42,406
2016-06-16 $24.92 $25.16 $24.76 $25.12 $22.04 134,793
2016-06-15 $25.23 $25.28 $25.05 $25.08 $22.01 138,609
2016-06-14 $25.09 $25.13 $24.93 $25.07 $22.00 40,833
2016-06-13 $25.47 $25.54 $25.27 $25.32 $22.22 51,135
2016-06-10 $25.91 $25.92 $25.68 $25.77 $22.61 861,548
2016-06-09 $26.33 $26.36 $26.26 $26.32 $23.09 64,837
2016-06-08 $26.53 $26.55 $26.46 $26.50 $23.25 299,067
2016-06-07 $26.63 $26.65 $26.56 $26.56 $23.31 16,884
2016-06-06 $26.47 $26.53 $26.40 $26.49 $23.24 379,393
2016-06-03 $26.30 $26.34 $26.11 $26.29 $23.07 20,453
2016-06-02 $26.34 $26.46 $26.31 $26.44 $23.20 30,476
2016-06-01 $26.31 $26.44 $26.31 $26.41 $23.17 85,621
2016-05-31 $26.62 $26.63 $26.40 $26.49 $23.24 105,179
2016-05-27 $26.43 $26.55 $26.43 $26.54 $23.29 54,868
2016-05-26 $26.34 $26.40 $26.34 $26.37 $23.14 86,172
2016-05-25 $26.35 $26.39 $26.32 $26.36 $23.13 165,011
2016-05-24 $26.05 $26.29 $26.05 $26.29 $23.07 308,203
2016-05-23 $25.92 $25.95 $25.85 $25.88 $22.71 58,554
2016-05-20 $25.91 $26.00 $25.88 $25.92 $22.74 43,207
2016-05-19 $25.75 $25.77 $25.64 $25.75 $22.59 48,942
2016-05-18 $25.81 $26.00 $25.75 $25.86 $22.69 60,885
2016-05-17 $25.90 $25.90 $25.72 $25.74 $22.58 40,053
2016-05-16 $25.75 $26.02 $25.75 $25.99 $22.80 130,706
2016-05-13 $25.82 $25.90 $25.68 $25.71 $22.56 132,478
2016-05-12 $25.96 $25.98 $25.76 $25.84 $22.67 45,332
2016-05-11 $25.90 $25.94 $25.75 $25.77 $22.61 39,559
2016-05-10 $25.86 $26.04 $25.86 $26.04 $22.85 198,263
2016-05-09 $25.74 $25.84 $25.70 $25.75 $22.59 38,563
2016-05-06 $25.42 $25.60 $25.38 $25.56 $22.43 20,360
2016-05-05 $25.46 $25.53 $25.40 $25.46 $22.34 40,478
2016-05-04 $25.46 $25.50 $25.36 $25.42 $22.30 72,175
2016-05-03 $25.60 $25.62 $25.52 $25.58 $22.45 38,609
2016-05-02 $25.81 $25.84 $25.71 $25.82 $22.66 36,712
2016-04-29 $25.69 $25.72 $25.51 $25.58 $22.45 66,443
2016-04-28 $25.90 $25.99 $25.70 $25.71 $22.56 670,935
2016-04-27 $26.09 $26.27 $26.05 $26.20 $22.99 73,114
2016-04-26 $26.06 $26.14 $26.00 $26.11 $22.91 61,289
2016-04-25 $26.14 $26.18 $26.08 $26.18 $22.97 27,756
2016-04-22 $26.31 $26.31 $26.19 $26.25 $23.03 64,157
2016-04-21 $26.26 $26.37 $26.21 $26.27 $23.05 8,881,448
2016-04-20 $26.42 $26.63 $26.39 $26.50 $23.25 101,032
2016-04-19 $26.50 $26.53 $26.42 $26.50 $23.25 75,295
2016-04-18 $25.97 $26.16 $25.97 $26.14 $22.94 36,512
2016-04-15 $26.03 $26.03 $25.93 $25.93 $22.75 80,843
2016-04-14 $26.07 $26.08 $25.97 $25.99 $22.80 186,943
2016-04-13 $25.94 $26.02 $25.93 $26.02 $22.83 60,369
2016-04-12 $25.50 $25.68 $25.45 $25.60 $22.46 118,543
2016-04-11 $25.54 $25.58 $25.39 $25.41 $22.30 60,465
2016-04-08 $25.53 $25.58 $25.42 $25.45 $22.33 233,302
2016-04-07 $25.41 $25.41 $25.13 $25.21 $22.12 692,125
2016-04-06 $25.36 $25.57 $25.34 $25.57 $22.44 208,765
2016-04-05 $25.30 $25.32 $25.15 $25.16 $22.08 97,481
2016-04-04 $25.62 $25.65 $25.44 $25.49 $22.36 71,973
2016-04-01 $25.26 $25.52 $25.25 $25.49 $22.37 120,480
2016-03-31 $25.77 $25.80 $25.64 $25.64 $22.50 72,786
2016-03-30 $26.03 $26.07 $25.94 $25.94 $22.76 181,826
2016-03-29 $25.56 $25.74 $25.52 $25.74 $22.59 49,911
2016-03-28 $25.64 $25.68 $25.51 $25.61 $22.47 126,519
2016-03-24 $25.54 $25.61 $25.46 $25.60 $22.46 108,217
2016-03-23 $25.85 $25.86 $25.64 $25.66 $22.52 35,327
2016-03-22 $25.57 $25.77 $25.54 $25.69 $22.54 26,006
2016-03-21 $25.55 $25.65 $25.55 $25.61 $22.47 84,858
2016-03-18 $25.67 $25.74 $25.61 $25.69 $22.51 102,846
2016-03-17 $25.52 $25.75 $25.50 $25.73 $22.54 151,751
2016-03-16 $25.72 $25.79 $25.65 $25.76 $22.57 96,923
2016-03-15 $25.70 $25.78 $25.68 $25.74 $22.55 29,836
2016-03-14 $25.84 $25.95 $25.81 $25.89 $22.68 94,962
2016-03-11 $25.69 $25.80 $25.58 $25.77 $22.58 144,310
2016-03-10 $25.75 $25.81 $25.08 $25.31 $22.18 72,517
2016-03-09 $25.70 $25.71 $25.55 $25.60 $22.43 45,875
2016-03-08 $25.52 $25.60 $25.37 $25.44 $22.29 197,472
2016-03-07 $25.52 $25.66 $25.48 $25.54 $22.38 91,270
2016-03-04 $25.74 $25.80 $25.58 $25.70 $22.52 221,898
2016-03-03 $25.47 $25.58 $25.42 $25.55 $22.39 42,318
2016-03-02 $25.57 $25.59 $25.46 $25.56 $22.39 112,038
2016-03-01 $25.42 $25.76 $25.39 $25.76 $22.57 86,444
2016-02-29 $25.07 $25.26 $24.99 $24.99 $21.89 61,619
2016-02-26 $25.30 $25.34 $25.09 $25.12 $22.01 118,822
2016-02-25 $24.90 $25.11 $24.86 $25.08 $21.97 111,373
2016-02-24 $24.60 $24.86 $24.40 $24.82 $21.75 284,774
2016-02-23 $25.04 $25.10 $24.82 $24.86 $21.78 193,235
2016-02-22 $25.23 $25.32 $25.18 $25.26 $22.13 91,717
2016-02-19 $24.85 $24.91 $24.78 $24.90 $21.82 41,833
2016-02-18 $25.05 $25.05 $24.85 $24.88 $21.80 907,026
2016-02-17 $24.77 $24.97 $24.76 $24.91 $21.82 127,598
2016-02-16 $24.37 $24.55 $24.26 $24.54 $21.50 112,974
2016-02-12 $23.65 $23.86 $23.54 $23.84 $20.89 353,273
2016-02-11 $23.45 $23.55 $23.26 $23.51 $20.60 247,041
2016-02-10 $24.04 $24.17 $23.72 $23.75 $20.81 97,324
2016-02-09 $23.71 $24.05 $23.67 $23.92 $20.96 208,111
2016-02-08 $24.28 $24.28 $23.89 $24.15 $21.16 124,576
2016-02-05 $25.04 $25.04 $24.60 $24.68 $21.62 346,852
2016-02-04 $24.78 $24.99 $24.67 $24.83 $21.75 669,916
2016-02-03 $25.35 $25.36 $24.84 $25.17 $22.05 160,142
2016-02-02 $25.47 $25.48 $25.22 $25.32 $22.18 127,679
2016-02-01 $25.70 $25.86 $25.60 $25.80 $22.60 100,767
2016-01-29 $25.48 $25.90 $25.48 $25.90 $22.69 302,662
2016-01-28 $25.38 $25.39 $24.97 $25.16 $22.04 183,748
2016-01-27 $25.30 $25.56 $25.10 $25.22 $22.10 142,681
2016-01-26 $25.05 $25.28 $25.03 $25.22 $22.10 131,864
2016-01-25 $25.04 $25.14 $24.91 $24.93 $21.84 133,383
2016-01-22 $24.93 $25.15 $24.93 $25.14 $22.03 78,986
2016-01-21 $24.30 $24.55 $24.15 $24.41 $21.39 228,977
2016-01-20 $24.21 $24.42 $23.80 $24.31 $21.30 256,300
2016-01-19 $24.77 $24.80 $24.46 $24.63 $21.58 3,051,461
2016-01-15 $24.19 $24.43 $24.06 $24.29 $21.28 114,747
2016-01-14 $24.92 $25.17 $24.71 $25.09 $21.98 52,870
2016-01-13 $25.39 $25.39 $24.80 $24.85 $21.77 161,281
2016-01-12 $25.34 $25.41 $25.07 $25.28 $22.15 421,241
2016-01-11 $25.15 $25.16 $24.78 $24.99 $21.89 57,456
2016-01-08 $25.29 $25.29 $24.82 $24.84 $21.76 80,754
2016-01-07 $25.22 $25.42 $25.04 $25.06 $21.95 56,947
2016-01-06 $25.61 $25.73 $25.52 $25.62 $22.45 78,915
2016-01-05 $25.93 $26.03 $25.86 $26.01 $22.79 121,802
2016-01-04 $25.97 $26.04 $25.78 $26.04 $22.81 155,543
2015-12-31 $26.51 $26.57 $26.35 $26.43 $23.16 123,112
2015-12-30 $26.67 $26.70 $26.58 $26.59 $23.30 175,258
2015-12-29 $26.67 $26.76 $26.65 $26.72 $23.41 238,415
2015-12-28 $26.32 $26.35 $26.25 $26.34 $23.07 161,252
2015-12-24 $26.36 $26.43 $26.30 $26.39 $23.12 138,394
2015-12-23 $26.34 $26.51 $26.32 $26.49 $23.21 324,048
2015-12-22 $25.99 $26.16 $25.92 $26.11 $22.88 287,947
2015-12-21 $26.36 $26.36 $25.88 $26.00 $22.78 131,905
2015-12-18 $26.51 $26.51 $26.29 $26.29 $22.73 796,292
2015-12-17 $26.90 $26.90 $26.72 $26.72 $23.11 100,488
2015-12-16 $26.65 $26.93 $26.51 $26.89 $23.25 129,614
2015-12-15 $26.25 $26.45 $26.25 $26.38 $22.81 240,604
2015-12-14 $26.02 $26.07 $25.67 $26.06 $22.54 127,579
2015-12-11 $26.01 $26.07 $25.84 $25.88 $22.38 120,530
2015-12-10 $26.45 $26.53 $26.36 $26.37 $22.80 163,894
2015-12-09 $26.56 $26.74 $26.18 $26.35 $22.79 123,885
2015-12-08 $26.77 $26.86 $26.67 $26.76 $23.14 156,452
2015-12-07 $27.22 $27.23 $27.09 $27.20 $23.52 111,476
2015-12-04 $26.77 $27.18 $26.74 $27.16 $23.49 245,949
2015-12-03 $27.40 $27.40 $26.62 $26.70 $23.09 228,068
2015-12-02 $27.53 $27.63 $27.36 $27.40 $23.69 214,172
2015-12-01 $27.51 $27.53 $27.37 $27.53 $23.81 208,785
2015-11-30 $27.40 $27.44 $27.33 $27.35 $23.65 86,807
2015-11-27 $27.25 $27.32 $27.25 $27.28 $23.59 46,570
2015-11-25 $27.12 $27.22 $27.12 $27.16 $23.49 110,717
2015-11-24 $26.84 $26.99 $26.81 $26.98 $23.33 39,878
2015-11-23 $27.11 $27.24 $27.08 $27.15 $23.48 299,622
2015-11-20 $27.28 $27.31 $27.19 $27.22 $23.54 49,096
2015-11-19 $27.18 $27.24 $27.07 $27.14 $23.47 54,571
2015-11-18 $27.01 $27.20 $26.94 $27.18 $23.51 88,781
2015-11-17 $27.01 $27.08 $26.88 $26.93 $23.29 1,479,917
2015-11-16 $26.51 $26.85 $26.47 $26.85 $23.22 174,658
2015-11-13 $26.45 $26.54 $26.37 $26.41 $22.83 76,291
2015-11-12 $26.78 $26.82 $26.55 $26.57 $22.98 83,246
2015-11-11 $27.00 $27.05 $26.92 $26.95 $23.31 312,603
2015-11-10 $26.73 $26.85 $26.71 $26.81 $23.18 38,056
2015-11-09 $26.91 $26.91 $26.65 $26.79 $23.17 58,422
2015-11-06 $27.07 $27.10 $26.93 $27.10 $23.44 39,344
2015-11-05 $27.13 $27.13 $26.99 $27.09 $23.43 211,912
2015-11-04 $26.99 $26.99 $26.82 $26.91 $23.27 292,148
2015-11-03 $26.78 $26.96 $26.78 $26.87 $23.24 761,753
2015-11-02 $26.77 $26.86 $26.69 $26.83 $23.20 430,227
2015-10-30 $26.76 $26.82 $26.68 $26.73 $23.12 45,591
2015-10-29 $26.76 $26.84 $26.74 $26.82 $23.19 220,727
2015-10-28 $26.72 $26.95 $26.66 $26.92 $23.28 36,805
2015-10-27 $26.55 $26.67 $26.55 $26.60 $23.01 97,327
2015-10-26 $26.85 $26.85 $26.70 $26.70 $23.09 246,994
2015-10-23 $26.79 $27.00 $26.79 $26.94 $23.30 75,252
2015-10-22 $26.21 $26.59 $26.21 $26.54 $22.95 35,267
2015-10-21 $26.12 $26.13 $25.94 $25.94 $22.43 87,394
2015-10-20 $25.93 $26.00 $25.90 $25.93 $22.42 92,928
2015-10-19 $25.88 $25.95 $25.85 $25.94 $22.43 29,685
2015-10-16 $25.91 $25.96 $25.78 $25.95 $22.44 46,519
2015-10-15 $25.70 $25.96 $25.65 $25.95 $22.44 31,515
2015-10-14 $25.56 $25.57 $25.35 $25.37 $21.94 42,848
2015-10-13 $25.56 $25.72 $25.49 $25.51 $22.06 48,939
2015-10-12 $25.67 $25.77 $25.67 $25.73 $22.25 63,306
2015-10-09 $25.75 $25.79 $25.66 $25.75 $22.27 52,123
2015-10-08 $25.65 $25.87 $25.57 $25.85 $22.35 76,589
2015-10-07 $25.73 $25.78 $25.60 $25.76 $22.28 101,260
2015-10-06 $25.77 $25.77 $25.58 $25.65 $22.18 62,662
2015-10-05 $25.63 $25.79 $25.57 $25.78 $22.29 79,144
2015-10-02 $24.76 $25.30 $24.67 $25.30 $21.88 463,701
2015-10-01 $24.95 $25.04 $24.75 $24.98 $21.60 382,242
2015-09-30 $24.85 $24.92 $24.65 $24.89 $21.52 112,032
2015-09-29 $24.41 $24.45 $24.27 $24.39 $21.09 181,763
2015-09-28 $24.84 $24.89 $24.43 $24.49 $21.18 1,067,885
2015-09-25 $25.03 $25.08 $24.75 $24.85 $21.49 112,217
2015-09-24 $24.40 $24.67 $24.27 $24.61 $21.28 95,532
2015-09-23 $24.77 $24.82 $24.59 $24.71 $21.37 30,980
2015-09-22 $24.73 $24.76 $24.57 $24.76 $21.41 89,115
2015-09-21 $25.21 $25.29 $25.06 $25.19 $21.78 213,361
2015-09-18 $25.05 $25.22 $24.98 $25.13 $21.66 73,382
2015-09-17 $25.38 $25.68 $25.31 $25.32 $21.82 41,772
2015-09-16 $25.31 $25.49 $25.31 $25.47 $21.95 104,425
2015-09-15 $25.00 $25.18 $24.92 $25.17 $21.69 125,056
2015-09-14 $25.06 $25.06 $24.84 $24.95 $21.50 115,580
2015-09-11 $25.06 $25.25 $25.06 $25.25 $21.76 145,838
2015-09-10 $25.18 $25.36 $25.18 $25.32 $21.82 156,889
2015-09-09 $25.56 $25.70 $25.15 $25.17 $21.69 69,288
2015-09-08 $25.33 $25.33 $25.13 $25.29 $21.80 107,860
2015-09-04 $24.85 $24.88 $24.64 $24.73 $21.31 35,922
2015-09-03 $25.27 $25.43 $25.10 $25.12 $21.65 209,897

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG) News Headlines

Recent WisdomTree International Hedged Quality Dividend Growth Fund (IHDG) News
Similar Companies to WisdomTree International Hedged Quality Dividend Growth Fund (IHDG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.