WisdomTree U.S. ESG Fund (RESP) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.79 ($0.12) 0.24%
WisdomTree U.S. ESG Fund - Daily Information
Click for more stock information on WisdomTree U.S. ESG Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.92 |
Previous Close | $50.79 |
High | $50.94 |
Low | $50.65 |
Adjusted Open | $50.92 |
Previous Adjusted Close | $50.79 |
Adjusted High | $50.94 |
Adjusted Low | $50.65 |
About WisdomTree U.S. ESG Fund (RESP)
The Fund is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in U.S. equity securities that exhibit certain characteristics that the Fund’s investment adviser, WisdomTree Asset Management, Inc. (“WisdomTree Asset Management” or the “Adviser”), believes to be indicative of positive future returns as well as incorporating favorable environmental, social, and governance (“ESG”) characteristics based on a model developed by WisdomTree Asset Management. WisdomTree Asset Management employs a quantitative model to identify which securities the Fund might purchase and sell and opportune times for purchases and sales. Generally, the Fund’s portfolio will be rebalanced quarterly according to the Adviser’s quantitative model, although a more active approach may be taken depending on factors such as market conditions and investment opportunities, which may lead to frequent trading, cause the number of Fund holdings to vary, and increase the Fund’s portfolio turnover rate. WisdomTree Asset Management seeks to identify equity securities that have the highest potential for returns based on proprietary measures of fundamental factors, such as value and quality, and technical factors, such as momentum and correlation. In addition, WisdomTree Asset Management seeks to identify equity securities with positive ESG characteristics as determined by a company’s Sustainability score, which is a composite score based on independent third party ESG research and data and measures a company’s ESG impact along with its exposure to potential controversies. Securities of companies involved in certain controversial products or activities, such as tobacco, small arms, controversial weapons, and fossil fuels are excluded regardless of revenue measures. In addition, securities are weighted on a modified market-capitalization basis taking into consideration the Sustainability score (i.e., securities with a higher market capitalization and a higher Sustainability score are more heavily weighted). As of June 30, 2020, companies in the information technology and health care sectors comprised a significant portion of the Fund.
Invest in WisdomTree U.S. ESG Fund (RESP)
Historical Stock Data for WisdomTree U.S. ESG Fund (RESP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-01-26 | $50.92 | $50.94 | $50.65 | $50.79 | $50.79 | 18,661 |
2024-01-25 | $50.64 | $50.67 | $50.56 | $50.67 | $50.67 | 752 |
2024-01-24 | $50.82 | $50.82 | $50.38 | $50.38 | $50.38 | 1,016 |
2024-01-23 | $50.20 | $50.44 | $50.20 | $50.43 | $50.43 | 3,409 |
2024-01-22 | $50.33 | $50.33 | $50.20 | $50.25 | $50.25 | 17,143 |
2024-01-19 | $49.66 | $50.11 | $49.66 | $50.11 | $50.11 | 496 |
2024-01-18 | $49.26 | $49.56 | $49.05 | $49.55 | $49.55 | 52,632 |
2024-01-17 | $49.21 | $49.21 | $49.05 | $49.14 | $49.14 | 1,862 |
2024-01-16 | $49.35 | $49.39 | $49.16 | $49.33 | $49.33 | 5,151 |
2024-01-12 | $49.51 | $49.51 | $49.38 | $49.50 | $49.50 | 3,096 |
2024-01-11 | $49.16 | $49.41 | $49.10 | $49.41 | $49.41 | 4,938 |
2024-01-10 | $49.22 | $49.42 | $49.22 | $49.42 | $49.42 | 1,716 |
2024-01-09 | $48.89 | $49.21 | $48.89 | $49.09 | $49.09 | 2,822 |
2024-01-08 | $48.52 | $49.20 | $48.52 | $49.14 | $49.14 | 5,387 |
2024-01-05 | $48.62 | $48.62 | $48.31 | $48.43 | $48.43 | 4,115 |
2024-01-04 | $48.50 | $48.50 | $48.38 | $48.38 | $48.38 | 401 |
2024-01-03 | $48.54 | $48.65 | $48.43 | $48.53 | $48.53 | 7,772 |
2024-01-02 | $49.08 | $49.08 | $48.84 | $48.94 | $48.94 | 1,274 |
2023-12-29 | $49.25 | $49.38 | $49.08 | $49.19 | $49.19 | 1,733 |
2023-12-28 | $49.23 | $49.37 | $49.22 | $49.33 | $49.33 | 24,478 |
2023-12-27 | $49.25 | $49.28 | $49.09 | $49.23 | $49.23 | 6,145 |
2023-12-26 | $48.93 | $49.23 | $48.93 | $49.23 | $49.23 | 2,872 |
2023-12-22 | $49.08 | $49.10 | $48.91 | $48.93 | $48.93 | 1,365 |
2023-12-21 | $48.90 | $49.07 | $48.85 | $49.07 | $48.87 | 7,289 |
2023-12-20 | $49.37 | $49.40 | $48.60 | $48.60 | $48.40 | 18,341 |
2023-12-19 | $49.26 | $49.38 | $49.17 | $49.24 | $49.03 | 6,697 |
2023-12-18 | $49.03 | $49.19 | $48.99 | $49.08 | $48.87 | 1,354 |
2023-12-15 | $48.84 | $48.91 | $48.84 | $48.91 | $48.70 | 336 |
2023-12-14 | $49.05 | $49.06 | $48.84 | $48.95 | $48.75 | 12,378 |
2023-12-13 | $48.22 | $48.80 | $48.18 | $48.79 | $48.59 | 8,984 |
2023-12-12 | $47.85 | $48.28 | $47.85 | $48.28 | $48.08 | 1,724 |
2023-12-11 | $47.91 | $48.09 | $47.91 | $48.09 | $47.89 | 656 |
2023-12-08 | $47.75 | $47.92 | $47.63 | $47.92 | $47.72 | 678 |
2023-12-07 | $47.75 | $47.75 | $47.75 | $47.75 | $47.55 | 100 |
2023-12-06 | $47.42 | $47.46 | $47.35 | $47.35 | $47.16 | 552 |
2023-12-05 | $47.48 | $47.52 | $47.42 | $47.52 | $47.32 | 2,597 |
2023-12-04 | $47.24 | $47.62 | $47.24 | $47.62 | $47.43 | 1,912 |
2023-12-01 | $47.54 | $47.79 | $47.54 | $47.79 | $47.59 | 611 |
2023-11-30 | $47.07 | $47.44 | $47.07 | $47.36 | $47.16 | 669 |
2023-11-29 | $47.14 | $47.28 | $47.11 | $47.12 | $46.92 | 796 |
2023-11-28 | $47.37 | $47.37 | $47.01 | $47.03 | $46.83 | 1,004 |
2023-11-27 | $47.20 | $47.20 | $47.17 | $47.17 | $46.98 | 556 |
2023-11-24 | $47.21 | $47.21 | $47.21 | $47.21 | $47.01 | 2 |
2023-11-22 | $46.94 | $47.16 | $46.86 | $47.14 | $47.14 | 1,195 |
2023-11-21 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 555 |
2023-11-20 | $46.82 | $47.01 | $46.82 | $47.01 | $47.01 | 1,131 |
2023-11-17 | $46.60 | $46.73 | $46.60 | $46.73 | $46.73 | 194 |
2023-11-16 | $46.51 | $46.64 | $46.51 | $46.64 | $46.64 | 418 |
2023-11-15 | $46.50 | $46.73 | $46.50 | $46.61 | $46.61 | 3,935 |
2023-11-14 | $46.40 | $46.57 | $46.40 | $46.54 | $46.54 | 39,924 |
2023-11-13 | $45.55 | $45.56 | $45.55 | $45.56 | $45.56 | 218 |
2023-11-10 | $45.14 | $45.70 | $45.12 | $45.70 | $45.70 | 3,443 |
2023-11-09 | $45.28 | $45.28 | $44.93 | $45.01 | $45.01 | 436 |
2023-11-08 | $45.31 | $45.35 | $45.31 | $45.35 | $45.35 | 1,072 |
2023-11-07 | $45.29 | $45.29 | $45.26 | $45.26 | $45.26 | 181 |
2023-11-06 | $45.25 | $45.25 | $45.01 | $45.11 | $45.11 | 2,163 |
2023-11-03 | $45.00 | $45.08 | $45.00 | $45.08 | $45.08 | 499 |
2023-11-02 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 41 |
2023-11-01 | $43.31 | $43.83 | $43.31 | $43.83 | $43.83 | 975 |
2023-10-31 | $42.98 | $43.36 | $42.98 | $43.36 | $43.36 | 381 |
2023-10-30 | $43.03 | $43.12 | $43.03 | $43.11 | $43.11 | 2,316 |
2023-10-27 | $42.55 | $42.55 | $42.37 | $42.53 | $42.53 | 2,043 |
2023-10-26 | $42.85 | $42.85 | $42.80 | $42.80 | $42.80 | 132 |
2023-10-25 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 206 |
2023-10-24 | $43.63 | $43.75 | $43.50 | $43.75 | $43.75 | 2,499 |
2023-10-23 | $43.49 | $43.49 | $43.43 | $43.43 | $43.43 | 246 |
2023-10-20 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 61 |
2023-10-19 | $44.45 | $44.45 | $44.04 | $44.07 | $44.07 | 296 |
2023-10-18 | $44.92 | $44.96 | $44.37 | $44.49 | $44.49 | 2,725 |
2023-10-17 | $44.62 | $45.28 | $44.62 | $45.03 | $45.03 | 2,636 |
2023-10-16 | $44.89 | $45.06 | $44.89 | $45.06 | $45.06 | 155 |
2023-10-13 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 304 |
2023-10-12 | $44.92 | $45.01 | $44.74 | $44.74 | $44.74 | 305 |
2023-10-11 | $45.17 | $45.17 | $44.86 | $45.12 | $45.12 | 2,756 |
2023-10-10 | $44.99 | $45.15 | $44.93 | $44.93 | $44.93 | 280 |
2023-10-09 | $44.62 | $44.66 | $44.62 | $44.66 | $44.66 | 343 |
2023-10-06 | $44.46 | $44.46 | $44.41 | $44.43 | $44.43 | 569 |
2023-10-05 | $43.90 | $44.04 | $43.90 | $43.93 | $43.93 | 544 |
2023-10-04 | $43.61 | $43.96 | $43.61 | $43.96 | $43.96 | 1,001 |
2023-10-03 | $43.52 | $43.53 | $43.52 | $43.53 | $43.53 | 247 |
2023-10-02 | $44.12 | $44.16 | $44.06 | $44.16 | $44.16 | 1,756 |
2023-09-29 | $44.65 | $44.65 | $44.17 | $44.17 | $44.17 | 604 |
2023-09-28 | $44.11 | $44.31 | $44.11 | $44.31 | $44.31 | 965 |
2023-09-27 | $44.47 | $44.47 | $43.76 | $43.97 | $43.97 | 11,725 |
2023-09-26 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 77 |
2023-09-25 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 4 |
2023-09-22 | $44.95 | $44.95 | $44.67 | $44.67 | $44.51 | 183 |
2023-09-21 | $45.01 | $45.01 | $44.79 | $44.79 | $44.62 | 485 |
2023-09-20 | $45.80 | $45.91 | $45.45 | $45.45 | $45.28 | 657 |
2023-09-19 | $45.79 | $45.79 | $45.55 | $45.77 | $45.61 | 1,006 |
2023-09-18 | $45.81 | $45.81 | $45.81 | $45.81 | $45.64 | 71 |
2023-09-15 | $45.79 | $45.79 | $45.79 | $45.79 | $45.62 | 56 |
2023-09-14 | $46.34 | $46.34 | $46.34 | $46.34 | $46.17 | 229 |
2023-09-13 | $45.94 | $45.96 | $45.82 | $45.93 | $45.77 | 656 |
2023-09-12 | $45.83 | $46.06 | $45.83 | $45.94 | $45.77 | 1,391 |
2023-09-11 | $46.13 | $46.23 | $46.13 | $46.23 | $46.05 | 983 |
2023-09-08 | $46.12 | $46.12 | $46.01 | $46.01 | $45.84 | 131 |
2023-09-07 | $45.93 | $45.94 | $45.93 | $45.94 | $45.77 | 181 |
2023-09-06 | $46.05 | $46.11 | $46.05 | $46.11 | $45.94 | 912 |
2023-09-05 | $46.41 | $46.41 | $46.41 | $46.41 | $46.24 | 74 |
2023-09-01 | $47.04 | $47.04 | $46.63 | $46.74 | $46.74 | 942 |
2023-08-31 | $46.56 | $46.61 | $46.56 | $46.61 | $46.61 | 116 |
2023-08-30 | $46.60 | $46.75 | $46.54 | $46.64 | $46.64 | 7,165 |
2023-08-29 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 102 |
2023-08-28 | $45.76 | $45.85 | $45.65 | $45.85 | $45.85 | 3,154 |
2023-08-25 | $45.36 | $45.72 | $45.36 | $45.53 | $45.53 | 485 |
2023-08-24 | $45.48 | $45.48 | $45.35 | $45.35 | $45.35 | 544 |
2023-08-23 | $45.66 | $45.82 | $45.66 | $45.82 | $45.82 | 1,107 |
2023-08-22 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 7 |
2023-08-21 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 152 |
2023-08-18 | $45.35 | $45.35 | $45.27 | $45.27 | $45.27 | 130 |
2023-08-17 | $45.25 | $45.30 | $45.24 | $45.30 | $45.30 | 409 |
2023-08-16 | $45.92 | $45.92 | $45.59 | $45.69 | $45.69 | 923 |
2023-08-15 | $46.10 | $46.10 | $45.98 | $45.98 | $45.98 | 2,717 |
2023-08-14 | $46.35 | $46.39 | $46.35 | $46.39 | $46.39 | 48,359 |
2023-08-11 | $46.30 | $46.30 | $46.15 | $46.22 | $46.22 | 596 |
2023-08-10 | $46.49 | $46.57 | $46.28 | $46.28 | $46.28 | 1,220 |
2023-08-09 | $46.23 | $46.45 | $46.23 | $46.29 | $46.29 | 2,071 |
2023-08-08 | $46.35 | $46.58 | $46.35 | $46.58 | $46.58 | 409 |
2023-08-07 | $46.77 | $46.78 | $46.77 | $46.78 | $46.78 | 250 |
2023-08-04 | $46.85 | $46.85 | $46.37 | $46.37 | $46.37 | 333 |
2023-08-03 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 231 |
2023-08-02 | $47.08 | $47.08 | $46.86 | $46.86 | $46.86 | 663 |
2023-08-01 | $47.21 | $47.40 | $47.21 | $47.40 | $47.40 | 284 |
2023-07-31 | $47.43 | $47.45 | $47.25 | $47.45 | $47.45 | 1,731 |
2023-07-28 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 96 |
2023-07-27 | $47.66 | $47.66 | $47.01 | $47.01 | $47.01 | 161 |
2023-07-26 | $47.12 | $47.23 | $47.12 | $47.23 | $47.23 | 221 |
2023-07-25 | $47.12 | $47.31 | $47.12 | $47.31 | $47.31 | 365 |
2023-07-24 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 129 |
2023-07-21 | $47.43 | $47.43 | $47.14 | $47.14 | $47.14 | 260 |
2023-07-20 | $47.20 | $47.20 | $47.14 | $47.14 | $47.14 | 101 |
2023-07-19 | $47.17 | $47.32 | $47.16 | $47.31 | $47.31 | 9,014 |
2023-07-18 | $46.65 | $47.19 | $46.65 | $47.19 | $47.19 | 865 |
2023-07-17 | $46.67 | $46.85 | $46.67 | $46.79 | $46.79 | 5,771 |
2023-07-14 | $46.53 | $46.57 | $46.50 | $46.57 | $46.57 | 268 |
2023-07-13 | $46.71 | $46.72 | $46.65 | $46.71 | $46.71 | 2,184 |
2023-07-12 | $46.27 | $46.45 | $46.23 | $46.30 | $46.30 | 2,202 |
2023-07-11 | $45.96 | $46.04 | $45.96 | $46.04 | $46.04 | 340 |
2023-07-10 | $45.60 | $45.68 | $45.60 | $45.68 | $45.68 | 651 |
2023-07-07 | $45.79 | $45.79 | $45.58 | $45.58 | $45.58 | 894 |
2023-07-06 | $45.55 | $45.66 | $45.55 | $45.66 | $45.66 | 6,599 |
2023-07-05 | $45.99 | $46.03 | $45.97 | $45.97 | $45.97 | 8,537 |
2023-07-03 | $46.06 | $46.09 | $46.06 | $46.09 | $46.09 | 121 |
2023-06-30 | $45.61 | $46.20 | $45.61 | $45.93 | $45.93 | 17,229 |
2023-06-29 | $45.44 | $45.56 | $45.44 | $45.51 | $45.51 | 972 |
2023-06-28 | $45.25 | $45.44 | $45.13 | $45.26 | $45.26 | 4,523 |
2023-06-27 | $45.14 | $45.46 | $45.14 | $45.44 | $45.44 | 523 |
2023-06-26 | $45.12 | $45.16 | $44.88 | $44.88 | $44.88 | 1,345 |
2023-06-23 | $45.11 | $45.11 | $45.11 | $45.11 | $44.94 | 1 |
2023-06-22 | $45.11 | $45.50 | $45.11 | $45.47 | $45.30 | 2,107 |
2023-06-21 | $45.55 | $45.55 | $45.36 | $45.36 | $45.19 | 275 |
2023-06-20 | $45.33 | $45.55 | $45.30 | $45.55 | $45.55 | 5,564 |
2023-06-16 | $45.88 | $46.02 | $45.77 | $45.77 | $45.77 | 821 |
2023-06-15 | $45.40 | $46.02 | $45.40 | $45.81 | $45.81 | 3,610 |
2023-06-14 | $45.36 | $45.37 | $45.23 | $45.23 | $45.23 | 4,474 |
2023-06-13 | $45.03 | $45.37 | $45.03 | $45.27 | $45.27 | 4,782 |
2023-06-12 | $44.81 | $44.96 | $44.81 | $44.92 | $44.92 | 1,143 |
2023-06-09 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 62 |
2023-06-08 | $44.52 | $44.58 | $44.45 | $44.58 | $44.58 | 869 |
2023-06-07 | $44.50 | $44.50 | $44.39 | $44.47 | $44.47 | 602 |
2023-06-06 | $44.43 | $44.60 | $44.43 | $44.60 | $44.60 | 886 |
2023-06-05 | $44.67 | $44.67 | $44.40 | $44.40 | $44.40 | 1,827 |
2023-06-02 | $44.27 | $44.62 | $44.27 | $44.49 | $44.49 | 1,222 |
2023-06-01 | $43.68 | $43.68 | $43.55 | $43.68 | $43.68 | 16,935 |
2023-05-31 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 8 |
2023-05-30 | $43.80 | $43.80 | $43.55 | $43.55 | $43.55 | 1,310 |
2023-05-26 | $43.70 | $43.70 | $43.66 | $43.66 | $43.66 | 250 |
2023-05-25 | $43.16 | $43.24 | $43.14 | $43.24 | $43.24 | 1,057 |
2023-05-24 | $43.00 | $43.09 | $43.00 | $43.09 | $43.09 | 636 |
2023-05-23 | $43.56 | $43.72 | $43.44 | $43.44 | $43.44 | 1,306 |
2023-05-22 | $43.79 | $43.92 | $43.79 | $43.87 | $43.87 | 1,314 |
2023-05-19 | $43.97 | $43.97 | $43.86 | $43.86 | $43.86 | 372 |
2023-05-18 | $43.71 | $43.99 | $43.71 | $43.99 | $43.99 | 642 |
2023-05-17 | $43.31 | $43.68 | $43.31 | $43.64 | $43.64 | 686 |
2023-05-16 | $43.31 | $43.31 | $43.19 | $43.19 | $43.19 | 1,627 |
2023-05-15 | $43.52 | $43.52 | $43.44 | $43.44 | $43.44 | 1,135 |
2023-05-12 | $43.37 | $43.37 | $43.14 | $43.27 | $43.27 | 17,597 |
2023-05-11 | $43.24 | $43.48 | $43.24 | $43.36 | $43.36 | 5,045 |
2023-05-10 | $43.31 | $43.39 | $43.07 | $43.39 | $43.39 | 8,171 |
2023-05-09 | $43.31 | $43.31 | $43.21 | $43.21 | $43.21 | 563 |
2023-05-08 | $43.57 | $43.57 | $43.25 | $43.36 | $43.36 | 971 |
2023-05-05 | $43.12 | $43.39 | $43.12 | $43.39 | $43.39 | 344 |
2023-05-04 | $42.56 | $42.68 | $42.47 | $42.51 | $42.51 | 9,133 |
2023-05-03 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 204 |
2023-05-02 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 277 |
2023-05-01 | $43.93 | $43.93 | $43.63 | $43.63 | $43.63 | 392 |
2023-04-28 | $43.55 | $43.61 | $43.54 | $43.61 | $43.61 | 862 |
2023-04-27 | $43.10 | $43.30 | $43.10 | $43.30 | $43.30 | 618 |
2023-04-26 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 164 |
2023-04-25 | $43.10 | $43.13 | $42.80 | $42.80 | $42.80 | 3,007 |
2023-04-24 | $43.46 | $43.50 | $43.22 | $43.37 | $43.37 | 3,125 |
2023-04-21 | $43.26 | $43.37 | $43.25 | $43.37 | $43.37 | 2,530 |
2023-04-20 | $43.29 | $43.38 | $43.29 | $43.38 | $43.38 | 254 |
2023-04-19 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 222 |
2023-04-18 | $43.71 | $43.71 | $43.47 | $43.56 | $43.56 | 2,190 |
2023-04-17 | $43.26 | $43.51 | $43.25 | $43.51 | $43.51 | 4,784 |
2023-04-14 | $43.36 | $43.39 | $43.14 | $43.39 | $43.39 | 332 |
2023-04-13 | $42.93 | $43.50 | $42.93 | $43.48 | $43.48 | 1,751 |
2023-04-12 | $42.96 | $42.96 | $42.92 | $42.92 | $42.92 | 118 |
2023-04-11 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 87 |
2023-04-10 | $42.69 | $42.97 | $42.67 | $42.97 | $42.97 | 5,758 |
2023-04-06 | $43.02 | $43.02 | $42.97 | $43.00 | $43.00 | 34,510 |
2023-04-05 | $42.59 | $42.91 | $42.59 | $42.86 | $42.86 | 2,098 |
2023-04-04 | $42.91 | $42.91 | $42.81 | $42.85 | $42.85 | 1,882 |
2023-04-03 | $42.97 | $43.22 | $42.97 | $43.22 | $43.22 | 1,830 |
2023-03-31 | $42.77 | $43.11 | $42.68 | $43.11 | $43.11 | 964 |
2023-03-30 | $42.43 | $42.63 | $42.22 | $42.48 | $42.48 | 3,414 |
2023-03-29 | $42.22 | $42.22 | $42.14 | $42.20 | $42.20 | 1,289 |
2023-03-28 | $41.63 | $41.73 | $41.63 | $41.73 | $41.73 | 502 |
2023-03-27 | $41.84 | $41.90 | $41.82 | $41.82 | $41.82 | 1,671 |
2023-03-24 | $41.60 | $41.77 | $41.60 | $41.76 | $41.62 | 2,860 |
2023-03-23 | $42.24 | $42.24 | $41.53 | $41.60 | $41.46 | 967 |
2023-03-22 | $42.29 | $42.50 | $41.64 | $41.64 | $41.50 | 1,353 |
2023-03-21 | $42.04 | $42.24 | $42.04 | $42.24 | $42.09 | 421 |
2023-03-20 | $41.58 | $41.75 | $41.58 | $41.75 | $41.61 | 5,074 |
2023-03-17 | $41.84 | $41.84 | $41.38 | $41.46 | $41.32 | 625 |
2023-03-16 | $41.42 | $41.83 | $41.42 | $41.77 | $41.63 | 2,133 |
2023-03-15 | $40.64 | $40.99 | $40.63 | $40.99 | $40.85 | 3,456 |
2023-03-14 | $41.37 | $41.37 | $41.37 | $41.37 | $41.23 | 26 |
2023-03-13 | $41.14 | $41.14 | $40.84 | $40.85 | $40.72 | 646 |
2023-03-10 | $41.50 | $41.50 | $40.97 | $40.97 | $40.83 | 1,160 |
2023-03-09 | $42.50 | $42.67 | $41.78 | $41.78 | $41.64 | 1,083 |
2023-03-08 | $42.48 | $42.56 | $42.48 | $42.56 | $42.42 | 537 |
2023-03-07 | $43.03 | $43.03 | $42.54 | $42.54 | $42.40 | 428 |
2023-03-06 | $43.13 | $43.19 | $43.13 | $43.19 | $43.05 | 497 |
2023-03-03 | $43.09 | $43.17 | $43.09 | $43.17 | $43.03 | 141 |
2023-03-02 | $42.17 | $42.55 | $42.17 | $42.55 | $42.41 | 874 |
2023-03-01 | $42.27 | $42.31 | $42.20 | $42.31 | $42.17 | 341 |
2023-02-28 | $42.68 | $42.68 | $42.52 | $42.52 | $42.38 | 338 |
2023-02-27 | $42.56 | $42.56 | $42.55 | $42.55 | $42.41 | 373 |
2023-02-24 | $42.59 | $42.59 | $42.48 | $42.55 | $42.41 | 686 |
2023-02-23 | $42.96 | $42.99 | $42.91 | $42.91 | $42.76 | 797 |
2023-02-22 | $42.77 | $43.03 | $42.65 | $42.75 | $42.60 | 3,819 |
2023-02-21 | $43.07 | $43.07 | $42.86 | $42.86 | $42.71 | 426 |
2023-02-17 | $43.78 | $43.78 | $43.72 | $43.72 | $43.58 | 512 |
2023-02-16 | $43.91 | $44.22 | $43.78 | $43.78 | $43.63 | 1,206 |
2023-02-15 | $44.03 | $44.20 | $44.00 | $44.20 | $44.05 | 2,743 |
2023-02-14 | $44.25 | $44.26 | $43.89 | $44.11 | $43.97 | 4,476 |
2023-02-13 | $43.55 | $44.14 | $43.55 | $44.14 | $44.14 | 1,160 |
2023-02-10 | $43.57 | $43.64 | $43.57 | $43.64 | $43.64 | 260 |
2023-02-09 | $44.03 | $44.03 | $43.50 | $43.54 | $43.54 | 2,701 |
2023-02-08 | $43.79 | $43.90 | $43.79 | $43.90 | $43.90 | 504 |
2023-02-07 | $44.35 | $44.41 | $44.11 | $44.41 | $44.41 | 553 |
2023-02-06 | $43.85 | $43.98 | $43.85 | $43.96 | $43.96 | 810 |
2023-02-03 | $44.57 | $44.57 | $44.15 | $44.15 | $44.15 | 1,328 |
2023-02-02 | $44.53 | $44.68 | $44.24 | $44.57 | $44.57 | 2,138 |
2023-02-01 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 4 |
2023-01-31 | $43.30 | $43.49 | $43.30 | $43.49 | $43.49 | 956 |
2023-01-30 | $42.91 | $43.19 | $42.91 | $42.91 | $42.91 | 838 |
2023-01-27 | $43.34 | $43.41 | $43.23 | $43.34 | $43.34 | 6,999 |
2023-01-26 | $43.06 | $43.18 | $43.04 | $43.17 | $43.17 | 2,554 |
2023-01-25 | $42.49 | $42.85 | $42.49 | $42.85 | $42.85 | 1,043 |
2023-01-24 | $42.87 | $42.95 | $42.72 | $42.75 | $42.75 | 7,635 |
2023-01-23 | $42.25 | $42.85 | $42.25 | $42.85 | $42.85 | 1,462 |
2023-01-20 | $41.69 | $42.40 | $41.69 | $42.40 | $42.40 | 9,869 |
2023-01-19 | $41.55 | $41.95 | $41.55 | $41.64 | $41.64 | 4,659 |
2023-01-18 | $42.24 | $42.24 | $42.06 | $42.06 | $42.06 | 785 |
2023-01-17 | $42.68 | $42.79 | $42.67 | $42.67 | $42.67 | 580 |
2023-01-13 | $42.76 | $42.85 | $42.76 | $42.85 | $42.85 | 1,383 |
2023-01-12 | $42.58 | $42.74 | $42.58 | $42.65 | $42.65 | 1,808 |
2023-01-11 | $42.38 | $42.53 | $42.38 | $42.53 | $42.53 | 330 |
2023-01-10 | $41.79 | $42.01 | $41.79 | $42.01 | $42.01 | 415 |
2023-01-09 | $42.09 | $42.09 | $41.74 | $41.74 | $41.74 | 899 |
2023-01-06 | $41.54 | $41.85 | $41.54 | $41.84 | $41.84 | 1,999 |
2023-01-05 | $40.93 | $41.01 | $40.78 | $40.90 | $40.90 | 1,112 |
2023-01-04 | $41.19 | $41.49 | $41.15 | $41.17 | $41.17 | 3,753 |
2023-01-03 | $40.86 | $41.05 | $40.86 | $41.05 | $41.05 | 500 |
2022-12-30 | $40.90 | $41.07 | $40.86 | $41.07 | $41.07 | 2,743 |
2022-12-29 | $41.00 | $41.38 | $41.00 | $41.30 | $41.30 | 1,755 |
2022-12-28 | $40.84 | $40.84 | $40.60 | $40.60 | $40.60 | 22,888 |
2022-12-27 | $41.13 | $41.13 | $41.04 | $41.11 | $41.11 | 4,416 |
2022-12-23 | $41.02 | $41.18 | $40.81 | $41.18 | $41.18 | 2,807 |
2022-12-22 | $40.65 | $41.12 | $40.65 | $41.12 | $40.94 | 247 |
2022-12-21 | $41.49 | $41.74 | $41.49 | $41.57 | $41.38 | 4,426 |
2022-12-20 | $41.04 | $41.10 | $41.04 | $41.07 | $40.89 | 401 |
2022-12-19 | $41.00 | $41.00 | $40.99 | $40.99 | $40.81 | 491 |
2022-12-16 | $41.37 | $41.37 | $41.37 | $41.37 | $41.19 | 75 |
2022-12-15 | $41.67 | $41.75 | $41.67 | $41.75 | $41.57 | 954 |
2022-12-14 | $43.27 | $43.27 | $42.73 | $42.87 | $42.68 | 2,275 |
2022-12-13 | $42.87 | $43.01 | $42.87 | $43.01 | $42.82 | 533 |
2022-12-12 | $42.63 | $42.74 | $42.62 | $42.74 | $42.55 | 373 |
2022-12-09 | $42.42 | $42.42 | $42.22 | $42.22 | $42.03 | 1,757 |
2022-12-08 | $42.56 | $42.56 | $42.39 | $42.47 | $42.28 | 979 |
2022-12-07 | $42.40 | $42.40 | $42.23 | $42.23 | $42.05 | 510 |
2022-12-06 | $42.48 | $42.48 | $42.30 | $42.30 | $42.11 | 395 |
2022-12-05 | $43.15 | $43.15 | $42.78 | $42.82 | $42.63 | 627 |
2022-12-02 | $43.33 | $43.60 | $43.33 | $43.60 | $43.60 | 3,155 |
2022-12-01 | $43.75 | $43.75 | $43.70 | $43.70 | $43.70 | 175 |
2022-11-30 | $42.42 | $43.57 | $42.42 | $43.57 | $43.57 | 1,082 |
2022-11-29 | $42.36 | $42.48 | $42.36 | $42.46 | $42.46 | 906 |
2022-11-28 | $42.57 | $42.57 | $42.56 | $42.56 | $42.56 | 456 |
2022-11-25 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 60 |
2022-11-23 | $43.07 | $43.19 | $42.85 | $43.05 | $43.05 | 733 |
2022-11-22 | $42.33 | $42.79 | $42.33 | $42.79 | $42.79 | 2,620 |
2022-11-21 | $42.15 | $42.33 | $42.15 | $42.30 | $42.30 | 4,176 |
2022-11-18 | $42.18 | $42.35 | $42.15 | $42.35 | $42.35 | 1,369 |
2022-11-17 | $41.54 | $42.07 | $41.54 | $42.05 | $42.05 | 4,416 |
2022-11-16 | $42.23 | $42.23 | $42.20 | $42.20 | $42.20 | 686 |
2022-11-15 | $42.63 | $42.63 | $42.42 | $42.42 | $42.42 | 356 |
2022-11-14 | $42.49 | $42.71 | $42.21 | $42.21 | $42.21 | 1,730 |
2022-11-11 | $42.25 | $42.51 | $42.25 | $42.51 | $42.51 | 476 |
2022-11-10 | $41.65 | $42.18 | $41.65 | $42.18 | $42.18 | 5,314 |
2022-11-09 | $40.80 | $40.80 | $40.11 | $40.13 | $40.13 | 4,689 |
2022-11-08 | $40.70 | $41.06 | $40.70 | $40.90 | $40.90 | 3,327 |
2022-11-07 | $40.32 | $40.67 | $40.23 | $40.67 | $40.67 | 2,774 |
2022-11-04 | $39.81 | $40.26 | $39.81 | $40.26 | $40.26 | 301 |
2022-11-03 | $39.73 | $40.01 | $39.73 | $39.76 | $39.76 | 13,842 |
2022-11-02 | $41.17 | $41.63 | $40.39 | $40.39 | $40.39 | 6,298 |
2022-11-01 | $41.85 | $41.85 | $41.24 | $41.29 | $41.29 | 8,249 |
2022-10-31 | $41.63 | $41.63 | $41.49 | $41.51 | $41.51 | 1,590 |
2022-10-28 | $41.70 | $41.77 | $41.70 | $41.77 | $41.77 | 478 |
2022-10-27 | $40.88 | $40.88 | $40.79 | $40.79 | $40.79 | 357 |
2022-10-26 | $41.47 | $41.47 | $41.00 | $41.00 | $41.00 | 223 |
2022-10-25 | $40.70 | $41.25 | $40.70 | $41.18 | $41.18 | 5,959 |
2022-10-24 | $40.26 | $40.70 | $40.26 | $40.70 | $40.70 | 1,262 |
2022-10-21 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 184 |
2022-10-20 | $39.71 | $39.93 | $39.23 | $39.31 | $39.31 | 8,449 |
2022-10-19 | $39.67 | $39.85 | $39.47 | $39.50 | $39.50 | 999 |
2022-10-18 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 108 |
2022-10-17 | $39.50 | $39.53 | $39.50 | $39.53 | $39.53 | 465 |
2022-10-14 | $38.95 | $38.95 | $38.62 | $38.62 | $38.62 | 565 |
2022-10-13 | $37.57 | $39.44 | $37.57 | $39.44 | $39.44 | 3,910 |
2022-10-12 | $38.58 | $38.71 | $38.46 | $38.46 | $38.46 | 2,268 |
2022-10-11 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 244 |
2022-10-10 | $38.90 | $39.01 | $38.62 | $38.62 | $38.62 | 2,618 |
2022-10-07 | $38.74 | $38.82 | $38.74 | $38.82 | $38.82 | 716 |
2022-10-06 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 223 |
2022-10-05 | $39.93 | $40.50 | $39.90 | $40.24 | $40.24 | 2,963 |
2022-10-04 | $40.02 | $40.37 | $40.02 | $40.37 | $40.37 | 2,048 |
2022-10-03 | $38.57 | $39.35 | $38.57 | $39.21 | $39.21 | 2,719 |
2022-09-30 | $39.01 | $39.01 | $38.23 | $38.23 | $38.23 | 463 |
2022-09-29 | $39.39 | $39.39 | $38.56 | $38.81 | $38.81 | 1,407 |
2022-09-28 | $39.40 | $39.75 | $39.25 | $39.74 | $39.74 | 7,766 |
2022-09-27 | $39.37 | $39.37 | $38.78 | $38.91 | $38.91 | 580 |
2022-09-26 | $39.18 | $39.19 | $38.84 | $39.07 | $39.07 | 2,402 |
2022-09-23 | $39.50 | $39.51 | $39.50 | $39.51 | $39.35 | 215 |
2022-09-22 | $40.41 | $40.41 | $40.30 | $40.30 | $40.13 | 157 |
2022-09-21 | $40.66 | $40.66 | $40.66 | $40.66 | $40.50 | 9 |
2022-09-20 | $41.31 | $41.31 | $41.01 | $41.25 | $41.09 | 2,221 |
2022-09-19 | $41.78 | $41.78 | $41.78 | $41.78 | $41.61 | 39 |
2022-09-16 | $41.34 | $41.44 | $41.34 | $41.44 | $41.27 | 207 |
2022-09-15 | $42.09 | $42.11 | $41.82 | $41.82 | $41.65 | 387 |
2022-09-14 | $42.07 | $42.11 | $41.97 | $42.11 | $42.11 | 9,334 |
2022-09-13 | $42.67 | $42.67 | $42.20 | $42.20 | $42.20 | 3,744 |
2022-09-12 | $43.92 | $43.94 | $43.82 | $43.94 | $43.94 | 1,003 |
2022-09-09 | $43.37 | $43.52 | $43.37 | $43.52 | $43.52 | 513 |
2022-09-08 | $42.67 | $42.87 | $42.67 | $42.87 | $42.87 | 5,570 |
2022-09-07 | $42.17 | $42.67 | $42.17 | $42.66 | $42.66 | 814 |
2022-09-06 | $41.91 | $41.98 | $41.81 | $41.82 | $41.82 | 1,847 |
2022-09-02 | $42.78 | $42.78 | $42.08 | $42.08 | $42.08 | 576 |
2022-09-01 | $42.15 | $42.51 | $42.13 | $42.51 | $42.51 | 6,451 |
2022-08-31 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 20 |
2022-08-30 | $42.84 | $42.84 | $42.70 | $42.70 | $42.70 | 532 |
2022-08-29 | $43.25 | $43.26 | $43.10 | $43.20 | $43.20 | 1,885 |
2022-08-26 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 22 |
2022-08-25 | $44.66 | $44.91 | $44.52 | $44.86 | $44.86 | 2,545 |
2022-08-24 | $44.35 | $44.35 | $44.30 | $44.30 | $44.30 | 1,174 |
2022-08-23 | $44.24 | $44.29 | $44.23 | $44.23 | $44.23 | 1,050 |
2022-08-22 | $44.67 | $44.67 | $44.36 | $44.36 | $44.36 | 2,874 |
2022-08-19 | $45.47 | $45.47 | $45.30 | $45.34 | $45.34 | 2,417 |
2022-08-18 | $45.74 | $45.83 | $45.74 | $45.83 | $45.83 | 114 |
2022-08-17 | $45.67 | $45.78 | $45.67 | $45.77 | $45.77 | 2,543 |
2022-08-16 | $46.26 | $46.26 | $46.12 | $46.12 | $46.12 | 287 |
2022-08-15 | $45.47 | $45.96 | $45.47 | $45.91 | $45.91 | 1,747 |
2022-08-12 | $45.26 | $45.71 | $45.23 | $45.71 | $45.71 | 5,933 |
2022-08-11 | $45.48 | $45.48 | $45.06 | $45.06 | $45.06 | 2,386 |
2022-08-10 | $44.86 | $45.00 | $44.85 | $44.97 | $44.97 | 6,090 |
2022-08-09 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 88 |
2022-08-08 | $44.28 | $44.63 | $44.28 | $44.31 | $44.31 | 498 |
2022-08-05 | $44.11 | $44.23 | $44.11 | $44.23 | $44.23 | 179 |
2022-08-04 | $44.28 | $44.28 | $44.24 | $44.24 | $44.24 | 912 |
2022-08-03 | $44.09 | $44.58 | $44.09 | $44.58 | $44.58 | 1,111 |
2022-08-02 | $43.94 | $43.95 | $43.63 | $43.63 | $43.63 | 548 |
2022-08-01 | $44.15 | $44.15 | $43.91 | $44.02 | $44.02 | 1,507 |
2022-07-29 | $44.05 | $44.10 | $44.05 | $44.10 | $44.10 | 599 |
2022-07-28 | $42.95 | $43.59 | $42.95 | $43.56 | $43.56 | 945 |
2022-07-27 | $42.63 | $43.23 | $42.62 | $43.23 | $43.23 | 1,852 |
2022-07-26 | $42.30 | $42.30 | $42.23 | $42.27 | $42.27 | 1,171 |
2022-07-25 | $42.91 | $42.91 | $42.51 | $42.77 | $42.77 | 3,855 |
2022-07-22 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 22 |
2022-07-21 | $42.84 | $42.95 | $42.78 | $42.95 | $42.95 | 890 |
2022-07-20 | $42.73 | $42.78 | $42.52 | $42.76 | $42.76 | 819 |
2022-07-19 | $42.15 | $42.60 | $42.15 | $42.50 | $42.50 | 6,445 |
2022-07-18 | $42.14 | $42.14 | $41.41 | $41.41 | $41.41 | 465 |
2022-07-15 | $41.49 | $41.67 | $41.49 | $41.67 | $41.67 | 1,546 |
2022-07-14 | $41.03 | $41.03 | $41.01 | $41.01 | $41.01 | 471 |
2022-07-13 | $41.08 | $41.26 | $41.08 | $41.22 | $41.22 | 966 |
2022-07-12 | $41.37 | $41.39 | $41.37 | $41.39 | $41.39 | 572 |
2022-07-11 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 126 |
2022-07-08 | $41.95 | $42.12 | $41.95 | $42.07 | $42.07 | 2,267 |
2022-07-07 | $41.50 | $42.10 | $41.50 | $42.10 | $42.10 | 3,041 |
2022-07-06 | $41.21 | $41.45 | $41.21 | $41.45 | $41.45 | 736 |
2022-07-05 | $41.20 | $41.35 | $41.20 | $41.35 | $41.35 | 499 |
2022-07-01 | $40.71 | $41.18 | $40.61 | $41.18 | $41.18 | 4,503 |
2022-06-30 | $40.37 | $40.93 | $40.37 | $40.73 | $40.73 | 849 |
2022-06-29 | $41.43 | $41.43 | $41.03 | $41.17 | $41.17 | 7,131 |
2022-06-28 | $41.61 | $41.61 | $41.07 | $41.17 | $41.17 | 1,159 |
2022-06-27 | $41.90 | $41.93 | $41.85 | $41.89 | $41.89 | 13,889 |
2022-06-24 | $41.80 | $41.98 | $41.80 | $41.98 | $41.98 | 1,613 |
2022-06-23 | $40.67 | $41.03 | $40.67 | $40.93 | $40.79 | 2,564 |
2022-06-22 | $40.60 | $40.60 | $40.54 | $40.56 | $40.43 | 5,938 |
2022-06-21 | $40.55 | $40.56 | $40.49 | $40.56 | $40.42 | 2,763 |
2022-06-17 | $39.76 | $39.92 | $39.76 | $39.78 | $39.65 | 507 |
2022-06-16 | $39.61 | $39.61 | $39.25 | $39.44 | $39.31 | 3,147 |
2022-06-15 | $40.50 | $40.79 | $40.50 | $40.79 | $40.66 | 6,002 |
2022-06-14 | $40.26 | $40.44 | $40.00 | $40.18 | $40.05 | 9,015 |
2022-06-13 | $40.63 | $40.63 | $40.35 | $40.35 | $40.22 | 236 |
2022-06-10 | $41.93 | $41.97 | $41.93 | $41.97 | $41.83 | 1,448 |
2022-06-09 | $43.17 | $43.17 | $43.17 | $43.17 | $43.02 | 287 |
2022-06-08 | $44.13 | $44.13 | $44.13 | $44.13 | $43.99 | 119 |
2022-06-07 | $44.07 | $44.67 | $44.07 | $44.67 | $44.52 | 3,922 |
2022-06-06 | $44.32 | $44.32 | $44.22 | $44.24 | $44.09 | 3,179 |
2022-06-03 | $44.02 | $44.17 | $44.02 | $44.17 | $44.03 | 1,826 |
2022-06-02 | $44.58 | $44.85 | $44.58 | $44.85 | $44.71 | 250 |
2022-06-01 | $43.99 | $44.22 | $43.99 | $44.22 | $44.07 | 206 |
2022-05-31 | $44.58 | $44.72 | $44.58 | $44.60 | $44.45 | 1,427 |
2022-05-27 | $44.71 | $44.76 | $44.63 | $44.76 | $44.61 | 12,592 |
2022-05-26 | $43.72 | $43.75 | $43.72 | $43.75 | $43.61 | 422 |
2022-05-25 | $42.77 | $43.05 | $42.77 | $42.92 | $42.77 | 1,701 |
2022-05-24 | $42.49 | $42.49 | $42.13 | $42.44 | $42.30 | 2,129 |
2022-05-23 | $42.94 | $42.94 | $42.80 | $42.80 | $42.66 | 1,202 |
2022-05-20 | $41.61 | $42.00 | $41.16 | $42.00 | $41.86 | 1,627 |
2022-05-19 | $41.91 | $42.31 | $41.91 | $42.14 | $42.00 | 4,189 |
2022-05-18 | $43.27 | $43.40 | $42.38 | $42.38 | $42.23 | 2,983 |
2022-05-17 | $43.94 | $44.27 | $43.94 | $44.21 | $44.06 | 635 |
2022-05-16 | $43.55 | $43.58 | $43.25 | $43.25 | $43.11 | 8,216 |
2022-05-13 | $43.35 | $43.35 | $43.16 | $43.35 | $43.20 | 4,581 |
2022-05-12 | $42.14 | $42.57 | $42.00 | $42.45 | $42.30 | 19,547 |
2022-05-11 | $43.22 | $43.30 | $42.52 | $42.52 | $42.38 | 22,842 |
2022-05-10 | $43.73 | $43.81 | $43.15 | $43.22 | $43.08 | 4,263 |
2022-05-09 | $43.57 | $43.57 | $43.29 | $43.29 | $43.14 | 7,578 |
2022-05-06 | $44.21 | $44.39 | $44.21 | $44.39 | $44.24 | 259 |
2022-05-05 | $44.96 | $44.96 | $44.48 | $44.60 | $44.45 | 550 |
2022-05-04 | $45.08 | $46.26 | $45.08 | $46.26 | $46.10 | 175 |
2022-05-03 | $44.75 | $45.18 | $44.69 | $44.99 | $44.84 | 2,281 |
2022-05-02 | $44.25 | $44.76 | $43.76 | $44.75 | $44.60 | 4,359 |
2022-04-29 | $45.49 | $45.49 | $44.41 | $44.41 | $44.27 | 1,445 |
2022-04-28 | $45.47 | $46.11 | $45.47 | $45.96 | $45.81 | 1,637 |
2022-04-27 | $45.00 | $45.41 | $45.00 | $45.08 | $44.93 | 3,183 |
2022-04-26 | $45.04 | $45.04 | $45.04 | $45.04 | $44.89 | 102 |
2022-04-25 | $45.57 | $45.74 | $45.29 | $45.74 | $45.59 | 1,173 |
2022-04-22 | $46.72 | $46.72 | $45.98 | $45.98 | $45.83 | 3,412 |
2022-04-21 | $47.72 | $47.72 | $47.29 | $47.29 | $47.13 | 454 |
2022-04-20 | $47.83 | $47.83 | $47.83 | $47.83 | $47.67 | 98 |
2022-04-19 | $47.48 | $47.64 | $47.47 | $47.62 | $47.46 | 570 |
2022-04-18 | $46.99 | $46.99 | $46.67 | $46.80 | $46.65 | 874 |
2022-04-14 | $47.14 | $47.14 | $46.89 | $46.89 | $46.73 | 401 |
2022-04-13 | $47.04 | $47.46 | $47.04 | $47.43 | $47.27 | 1,969 |
2022-04-12 | $47.25 | $47.25 | $46.82 | $46.82 | $46.66 | 372 |
2022-04-11 | $47.57 | $47.57 | $46.96 | $46.96 | $46.81 | 4,277 |
2022-04-08 | $47.83 | $47.83 | $47.55 | $47.55 | $47.40 | 693 |
2022-04-07 | $47.11 | $47.92 | $46.99 | $47.49 | $47.33 | 1,399 |
2022-04-06 | $47.50 | $47.50 | $47.44 | $47.44 | $47.29 | 1,368 |
2022-04-05 | $48.34 | $48.34 | $47.92 | $47.92 | $47.76 | 352 |
2022-04-04 | $48.48 | $48.73 | $48.44 | $48.65 | $48.49 | 1,705 |
2022-04-01 | $47.91 | $48.21 | $47.91 | $48.21 | $48.05 | 351 |
2022-03-31 | $48.90 | $48.90 | $48.28 | $48.28 | $48.12 | 866 |
2022-03-30 | $49.50 | $49.50 | $48.77 | $48.81 | $48.65 | 1,925 |
2022-03-29 | $49.10 | $49.23 | $49.10 | $49.20 | $49.04 | 1,647 |
2022-03-28 | $48.27 | $48.62 | $48.27 | $48.62 | $48.46 | 509 |
2022-03-25 | $48.36 | $48.36 | $48.36 | $48.36 | $48.20 | 60 |
2022-03-24 | $47.79 | $48.27 | $47.79 | $48.27 | $47.96 | 1,169 |
2022-03-23 | $47.83 | $48.11 | $47.62 | $47.74 | $47.44 | 6,509 |
2022-03-22 | $48.22 | $48.44 | $48.21 | $48.37 | $48.07 | 3,722 |
2022-03-21 | $48.14 | $48.14 | $47.41 | $47.72 | $47.41 | 2,095 |
2022-03-18 | $47.81 | $48.01 | $47.39 | $47.89 | $47.59 | 2,342 |
2022-03-17 | $47.01 | $47.34 | $47.01 | $47.34 | $47.04 | 12,121 |
2022-03-16 | $46.50 | $46.84 | $46.37 | $46.84 | $46.54 | 742 |
2022-03-15 | $45.54 | $45.94 | $45.54 | $45.87 | $45.58 | 1,015 |
2022-03-14 | $45.52 | $45.68 | $44.94 | $44.94 | $44.66 | 706 |
2022-03-11 | $45.52 | $45.63 | $45.19 | $45.19 | $44.90 | 6,502 |
2022-03-10 | $45.59 | $45.73 | $45.59 | $45.73 | $45.45 | 745 |
2022-03-09 | $45.65 | $46.01 | $45.57 | $45.91 | $45.62 | 4,202 |
2022-03-08 | $44.76 | $45.72 | $44.76 | $44.81 | $44.53 | 2,656 |
2022-03-07 | $45.10 | $45.10 | $45.10 | $45.10 | $44.81 | 62 |
2022-03-04 | $46.49 | $46.49 | $46.49 | $46.49 | $46.20 | 189 |
2022-03-03 | $46.90 | $46.97 | $46.88 | $46.88 | $46.59 | 786 |
2022-03-02 | $47.00 | $47.14 | $47.00 | $47.14 | $46.85 | 281 |
2022-03-01 | $46.15 | $46.15 | $46.15 | $46.15 | $45.86 | 19 |
2022-02-28 | $46.92 | $46.92 | $46.34 | $46.89 | $46.60 | 2,340 |
2022-02-25 | $46.46 | $47.05 | $46.37 | $47.04 | $46.74 | 2,101 |
2022-02-24 | $44.77 | $45.95 | $44.77 | $45.95 | $45.66 | 189 |
2022-02-23 | $46.26 | $46.42 | $45.36 | $45.36 | $45.08 | 4,697 |
2022-02-22 | $46.75 | $46.75 | $46.02 | $46.19 | $45.90 | 1,901 |
2022-02-18 | $46.76 | $46.76 | $46.65 | $46.76 | $46.46 | 961 |
2022-02-17 | $47.49 | $47.49 | $47.06 | $47.06 | $46.77 | 647 |
2022-02-16 | $47.88 | $48.19 | $47.70 | $48.11 | $47.81 | 2,329 |
2022-02-15 | $47.99 | $48.12 | $47.95 | $48.03 | $47.73 | 1,499 |
2022-02-14 | $47.09 | $47.29 | $47.09 | $47.29 | $46.99 | 295 |
2022-02-11 | $48.37 | $48.43 | $47.56 | $47.56 | $47.26 | 2,825 |
2022-02-10 | $49.13 | $49.13 | $48.37 | $48.37 | $48.06 | 610 |
2022-02-09 | $49.24 | $49.35 | $49.23 | $49.23 | $48.92 | 793 |
2022-02-08 | $48.34 | $48.61 | $48.22 | $48.61 | $48.30 | 446 |
2022-02-07 | $48.03 | $48.46 | $47.89 | $47.89 | $47.59 | 4,381 |
2022-02-04 | $48.20 | $48.55 | $48.08 | $48.31 | $48.00 | 9,673 |
2022-02-03 | $48.28 | $48.67 | $48.00 | $48.11 | $47.80 | 483,333 |
2022-02-02 | $48.90 | $49.19 | $48.74 | $49.19 | $48.88 | 1,378 |
2022-02-01 | $48.27 | $48.81 | $48.27 | $48.81 | $48.50 | 1,909 |
2022-01-31 | $47.96 | $48.51 | $47.96 | $48.41 | $48.10 | 1,484 |
2022-01-28 | $46.35 | $47.51 | $46.35 | $47.51 | $47.21 | 1,833 |
2022-01-27 | $47.54 | $47.54 | $46.45 | $46.53 | $46.23 | 3,614 |
2022-01-26 | $47.45 | $47.72 | $46.62 | $46.74 | $46.44 | 1,426 |
2022-01-25 | $46.90 | $47.46 | $46.51 | $46.95 | $46.65 | 3,874 |
2022-01-24 | $46.50 | $47.57 | $45.67 | $47.57 | $47.27 | 3,304 |
2022-01-21 | $47.90 | $48.09 | $47.39 | $47.39 | $47.10 | 1,166 |
2022-01-20 | $49.24 | $49.44 | $48.16 | $48.16 | $47.86 | 2,479 |
2022-01-19 | $49.26 | $49.26 | $48.90 | $48.90 | $48.60 | 4,259 |
2022-01-18 | $49.25 | $49.42 | $49.24 | $49.27 | $48.96 | 3,315 |
2022-01-14 | $49.99 | $50.25 | $49.99 | $50.25 | $49.94 | 775 |
2022-01-13 | $50.74 | $50.89 | $50.16 | $50.20 | $49.89 | 14,516 |
2022-01-12 | $50.74 | $50.80 | $50.74 | $50.80 | $50.48 | 190 |
2022-01-11 | $50.34 | $50.64 | $50.34 | $50.64 | $50.32 | 4,223 |
2022-01-10 | $49.50 | $50.24 | $49.50 | $50.24 | $49.92 | 1,579 |
2022-01-07 | $50.54 | $50.66 | $50.38 | $50.38 | $50.06 | 1,835 |
2022-01-06 | $50.51 | $50.78 | $50.43 | $50.53 | $50.21 | 2,865 |
2022-01-05 | $51.53 | $51.53 | $50.63 | $50.63 | $50.31 | 8,598 |
2022-01-04 | $51.56 | $51.60 | $51.34 | $51.60 | $51.27 | 8,455 |
2022-01-03 | $51.31 | $51.74 | $51.31 | $51.64 | $51.31 | 3,118 |
2021-12-31 | $51.49 | $51.49 | $51.28 | $51.28 | $50.95 | 1,323 |
2021-12-30 | $51.76 | $51.83 | $51.40 | $51.40 | $51.07 | 1,836 |
2021-12-29 | $51.56 | $51.60 | $51.44 | $51.58 | $51.26 | 1,215 |
2021-12-28 | $51.35 | $51.43 | $51.24 | $51.40 | $51.07 | 6,302 |
2021-12-27 | $51.05 | $51.41 | $51.05 | $51.41 | $51.09 | 700 |
2021-12-23 | $50.86 | $50.93 | $50.86 | $50.93 | $50.47 | 1,682 |
2021-12-22 | $50.33 | $50.51 | $50.20 | $50.51 | $50.05 | 23,696 |
2021-12-21 | $49.79 | $50.09 | $49.79 | $50.04 | $49.59 | 11,552 |
2021-12-20 | $48.57 | $49.19 | $48.57 | $49.19 | $48.74 | 2,198 |
2021-12-17 | $49.99 | $49.99 | $49.80 | $49.85 | $49.40 | 1,020 |
2021-12-16 | $50.70 | $50.70 | $50.34 | $50.34 | $49.88 | 1,033 |
2021-12-15 | $50.14 | $50.66 | $50.14 | $50.66 | $50.20 | 23,996 |
2021-12-14 | $49.82 | $49.87 | $49.71 | $49.87 | $49.42 | 618 |
2021-12-13 | $50.45 | $50.46 | $50.25 | $50.25 | $49.80 | 836 |
2021-12-10 | $50.31 | $50.64 | $50.31 | $50.64 | $50.18 | 6,551 |
2021-12-09 | $50.20 | $50.20 | $50.20 | $50.20 | $49.74 | 340 |
2021-12-08 | $50.25 | $50.44 | $50.25 | $50.42 | $49.96 | 1,078 |
2021-12-07 | $49.62 | $50.33 | $49.62 | $50.08 | $49.63 | 3,870 |
2021-12-06 | $49.31 | $49.52 | $49.31 | $49.36 | $48.91 | 397 |
2021-12-03 | $48.65 | $48.73 | $48.43 | $48.73 | $48.29 | 447 |
2021-12-02 | $48.40 | $49.27 | $48.40 | $49.00 | $48.56 | 3,541 |
2021-12-01 | $49.50 | $49.64 | $48.39 | $48.39 | $47.95 | 1,496 |
2021-11-30 | $48.96 | $48.96 | $48.61 | $48.69 | $48.25 | 1,244 |
2021-11-29 | $49.82 | $49.94 | $49.79 | $49.79 | $49.34 | 923 |
2021-11-26 | $49.55 | $49.55 | $49.29 | $49.29 | $48.84 | 270 |
2021-11-24 | $50.34 | $50.37 | $50.34 | $50.35 | $49.89 | 3,989 |
2021-11-23 | $50.21 | $50.36 | $49.99 | $50.36 | $49.90 | 1,495 |
2021-11-22 | $50.59 | $50.81 | $50.29 | $50.29 | $49.83 | 5,403 |
2021-11-19 | $50.40 | $50.54 | $50.28 | $50.28 | $49.83 | 1,919 |
2021-11-18 | $50.15 | $50.42 | $50.15 | $50.42 | $49.96 | 1,142 |
2021-11-17 | $50.35 | $50.35 | $50.24 | $50.25 | $49.79 | 2,668 |
2021-11-16 | $50.51 | $50.51 | $50.41 | $50.41 | $49.95 | 4,074 |
2021-11-15 | $50.33 | $50.43 | $50.32 | $50.32 | $49.87 | 2,267 |
2021-11-12 | $50.12 | $50.31 | $50.11 | $50.31 | $49.85 | 2,395 |
2021-11-11 | $50.14 | $50.14 | $49.94 | $49.94 | $49.49 | 21,992 |
2021-11-10 | $50.30 | $50.30 | $49.85 | $49.89 | $49.44 | 4,660 |
2021-11-09 | $50.33 | $50.33 | $49.98 | $50.20 | $49.74 | 2,395 |
2021-11-08 | $50.52 | $50.52 | $49.75 | $50.20 | $49.74 | 7,720 |
2021-11-05 | $50.19 | $50.19 | $50.16 | $50.16 | $49.70 | 362 |
2021-11-04 | $49.91 | $50.01 | $49.86 | $49.95 | $49.49 | 1,164 |
2021-11-03 | $49.67 | $49.92 | $49.67 | $49.92 | $49.47 | 2,464 |
2021-11-02 | $49.60 | $49.60 | $49.56 | $49.56 | $49.11 | 272 |
2021-11-01 | $49.20 | $49.29 | $49.17 | $49.29 | $48.84 | 5,144 |
2021-10-29 | $49.16 | $49.34 | $49.16 | $49.30 | $48.86 | 1,262 |
2021-10-28 | $49.15 | $49.15 | $49.15 | $49.15 | $48.71 | 5 |
2021-10-27 | $48.91 | $48.91 | $48.80 | $48.80 | $48.36 | 404 |
2021-10-26 | $49.07 | $49.07 | $49.05 | $49.05 | $48.60 | 499 |
2021-10-25 | $48.82 | $49.12 | $48.82 | $49.02 | $48.58 | 742 |
2021-10-22 | $49.01 | $49.21 | $49.01 | $49.03 | $48.59 | 1,999 |
2021-10-21 | $49.00 | $49.09 | $49.00 | $49.09 | $48.64 | 216 |
2021-10-20 | $49.00 | $49.00 | $48.96 | $48.96 | $48.52 | 690 |
2021-10-19 | $48.56 | $48.76 | $48.45 | $48.72 | $48.27 | 1,890 |
2021-10-18 | $48.14 | $48.42 | $48.14 | $48.42 | $47.98 | 8,452 |
2021-10-15 | $48.01 | $48.16 | $48.01 | $48.16 | $47.72 | 536 |
2021-10-14 | $47.73 | $47.93 | $47.73 | $47.93 | $47.50 | 1,603 |
2021-10-13 | $46.95 | $47.19 | $46.93 | $47.19 | $46.77 | 496 |
2021-10-12 | $47.19 | $47.29 | $47.07 | $47.07 | $46.64 | 1,023 |
2021-10-11 | $47.55 | $47.55 | $47.23 | $47.23 | $46.80 | 1,543 |
2021-10-08 | $47.50 | $47.58 | $47.50 | $47.53 | $47.10 | 1,633 |
2021-10-07 | $47.87 | $47.87 | $47.64 | $47.64 | $47.20 | 1,505 |
2021-10-06 | $46.96 | $47.20 | $46.96 | $47.20 | $46.77 | 259 |
2021-10-05 | $47.36 | $47.36 | $47.12 | $47.12 | $46.69 | 2,796 |
2021-10-04 | $46.46 | $46.65 | $46.33 | $46.60 | $46.18 | 5,794 |
2021-10-01 | $47.19 | $47.19 | $47.19 | $47.19 | $46.76 | 20 |
2021-09-30 | $47.40 | $47.40 | $46.75 | $46.75 | $46.32 | 4,167 |
2021-09-29 | $47.63 | $47.63 | $47.32 | $47.32 | $46.89 | 1,024 |
2021-09-28 | $47.85 | $47.85 | $47.25 | $47.25 | $46.82 | 2,723 |
2021-09-27 | $48.02 | $48.40 | $48.02 | $48.15 | $47.71 | 1,072 |
2021-09-24 | $48.09 | $48.25 | $48.09 | $48.25 | $47.81 | 341 |
2021-09-23 | $48.34 | $48.54 | $48.34 | $48.50 | $47.87 | 21,991 |
2021-09-22 | $47.89 | $47.94 | $47.86 | $47.87 | $47.25 | 2,400 |
2021-09-21 | $47.68 | $47.70 | $47.52 | $47.52 | $46.91 | 848 |
2021-09-20 | $47.72 | $47.72 | $47.24 | $47.52 | $46.90 | 1,468 |
2021-09-17 | $48.53 | $48.53 | $48.22 | $48.33 | $47.70 | 894 |
2021-09-16 | $48.64 | $48.85 | $48.64 | $48.85 | $48.21 | 1,494 |
2021-09-15 | $48.85 | $48.85 | $48.85 | $48.85 | $48.21 | 650 |
2021-09-14 | $48.61 | $48.61 | $48.40 | $48.45 | $47.83 | 944 |
2021-09-13 | $48.79 | $48.79 | $48.65 | $48.79 | $48.16 | 1,897 |
2021-09-10 | $49.10 | $49.10 | $48.66 | $48.66 | $48.03 | 422 |
2021-09-09 | $49.08 | $49.08 | $49.06 | $49.06 | $48.43 | 669 |
2021-09-08 | $49.22 | $49.28 | $49.14 | $49.22 | $48.58 | 13,364 |
2021-09-07 | $49.75 | $49.75 | $49.28 | $49.30 | $48.66 | 4,082 |
2021-09-03 | $49.48 | $49.57 | $49.46 | $49.49 | $48.85 | 4,554 |
2021-09-02 | $49.69 | $49.79 | $49.50 | $49.51 | $48.87 | 3,037 |
2021-09-01 | $49.45 | $49.63 | $49.37 | $49.48 | $48.83 | 5,690 |
2021-08-31 | $49.41 | $49.57 | $49.37 | $49.40 | $48.76 | 8,181 |
2021-08-30 | $49.51 | $49.72 | $49.36 | $49.49 | $48.85 | 3,902 |
2021-08-27 | $49.35 | $49.36 | $49.16 | $49.28 | $48.64 | 1,703 |
2021-08-26 | $49.06 | $49.15 | $48.94 | $48.94 | $48.30 | 4,196 |
2021-08-25 | $49.14 | $49.18 | $49.13 | $49.18 | $48.54 | 1,268 |
2021-08-24 | $49.05 | $49.16 | $48.98 | $48.98 | $48.35 | 4,116 |
2021-08-23 | $49.06 | $49.06 | $49.01 | $49.01 | $48.38 | 560 |
2021-08-20 | $48.56 | $48.72 | $48.54 | $48.71 | $48.08 | 2,639 |
2021-08-19 | $48.35 | $48.40 | $48.15 | $48.27 | $47.65 | 1,344 |
2021-08-18 | $48.75 | $48.75 | $48.31 | $48.31 | $47.68 | 1,174 |
2021-08-17 | $48.67 | $48.79 | $48.67 | $48.79 | $48.16 | 758 |
2021-08-16 | $48.67 | $49.11 | $48.67 | $49.07 | $48.43 | 1,329 |
2021-08-13 | $48.95 | $48.95 | $48.83 | $48.95 | $48.31 | 1,897 |
2021-08-12 | $48.84 | $48.91 | $48.74 | $48.91 | $48.28 | 1,238 |
2021-08-11 | $48.57 | $48.73 | $48.29 | $48.72 | $48.09 | 3,272 |
2021-08-10 | $48.52 | $48.52 | $48.50 | $48.50 | $47.88 | 129 |
2021-08-09 | $48.40 | $48.50 | $48.26 | $48.40 | $47.77 | 2,474 |
2021-08-06 | $48.42 | $48.42 | $48.39 | $48.39 | $47.76 | 140 |
2021-08-05 | $48.06 | $48.27 | $48.06 | $48.27 | $47.64 | 460 |
2021-08-04 | $48.30 | $48.30 | $48.09 | $48.09 | $47.47 | 4,990 |
2021-08-03 | $47.92 | $48.49 | $47.92 | $48.31 | $47.69 | 3,952 |
2021-08-02 | $48.14 | $48.14 | $47.82 | $47.85 | $47.23 | 1,296 |
2021-07-30 | $47.80 | $48.09 | $47.80 | $47.88 | $47.26 | 1,301 |
2021-07-29 | $48.10 | $48.24 | $48.05 | $48.16 | $47.54 | 1,939 |
2021-07-28 | $47.78 | $48.11 | $47.61 | $47.99 | $47.37 | 2,752 |
2021-07-27 | $48.08 | $48.08 | $47.67 | $47.86 | $47.24 | 3,519 |
2021-07-26 | $48.11 | $48.19 | $48.11 | $48.19 | $47.57 | 376 |
2021-07-23 | $48.02 | $48.21 | $47.74 | $48.21 | $47.59 | 1,583 |
2021-07-22 | $47.40 | $47.57 | $47.40 | $47.57 | $46.95 | 1,358 |
2021-07-21 | $47.49 | $47.49 | $47.29 | $47.35 | $46.74 | 2,794 |
2021-07-20 | $46.92 | $47.37 | $46.92 | $46.98 | $46.37 | 9,863 |
2021-07-19 | $46.18 | $46.37 | $46.08 | $46.28 | $45.68 | 6,287 |
2021-07-16 | $47.25 | $47.42 | $47.01 | $47.01 | $46.40 | 931 |
2021-07-15 | $47.41 | $47.41 | $47.02 | $47.40 | $46.79 | 2,753 |
2021-07-14 | $47.45 | $47.63 | $47.45 | $47.55 | $46.94 | 6,914 |
2021-07-13 | $47.65 | $47.65 | $47.39 | $47.45 | $46.84 | 1,288 |
2021-07-12 | $47.62 | $47.74 | $47.55 | $47.68 | $47.06 | 7,633 |
2021-07-09 | $46.99 | $47.48 | $46.99 | $47.45 | $46.84 | 1,720 |
2021-07-08 | $46.69 | $46.97 | $46.69 | $46.94 | $46.33 | 1,127 |
2021-07-07 | $47.30 | $47.43 | $47.30 | $47.42 | $46.81 | 755 |
2021-07-06 | $47.01 | $47.24 | $47.00 | $47.23 | $46.62 | 1,657 |
2021-07-02 | $46.90 | $47.31 | $46.90 | $47.30 | $46.69 | 2,166 |
2021-07-01 | $46.65 | $47.01 | $46.65 | $46.88 | $46.27 | 1,906 |
2021-06-30 | $46.66 | $46.77 | $46.56 | $46.77 | $46.16 | 982 |
2021-06-29 | $46.72 | $46.77 | $46.62 | $46.69 | $46.09 | 2,114 |
2021-06-28 | $46.55 | $46.66 | $46.45 | $46.56 | $45.95 | 3,770 |
2021-06-25 | $46.17 | $46.60 | $46.17 | $46.55 | $45.95 | 1,694 |
2021-06-24 | $46.38 | $46.38 | $46.28 | $46.33 | $45.73 | 1,468 |
2021-06-23 | $46.14 | $46.29 | $46.14 | $46.29 | $45.56 | 2,038 |
2021-06-22 | $46.05 | $46.37 | $46.05 | $46.37 | $45.65 | 6,186 |
2021-06-21 | $46.00 | $46.14 | $46.00 | $46.14 | $45.42 | 4,746 |
2021-06-18 | $45.79 | $45.79 | $45.45 | $45.56 | $44.85 | 1,551 |
2021-06-17 | $46.04 | $46.16 | $45.83 | $46.16 | $45.44 | 5,043 |
2021-06-16 | $46.33 | $46.50 | $46.33 | $46.34 | $45.61 | 1,010 |
2021-06-15 | $46.60 | $46.60 | $46.60 | $46.60 | $45.87 | 124 |
2021-06-14 | $46.49 | $46.64 | $46.41 | $46.64 | $45.92 | 3,581 |
2021-06-11 | $46.48 | $46.69 | $46.38 | $46.69 | $45.96 | 994 |
2021-06-10 | $46.47 | $46.60 | $46.47 | $46.60 | $45.87 | 4,328 |
2021-06-09 | $46.55 | $46.55 | $46.44 | $46.48 | $45.75 | 563 |
2021-06-08 | $46.51 | $46.60 | $46.51 | $46.60 | $45.87 | 373 |
2021-06-07 | $46.35 | $46.51 | $46.35 | $46.51 | $45.78 | 309 |
2021-06-04 | $46.41 | $46.51 | $46.28 | $46.51 | $45.78 | 3,712 |
2021-06-03 | $46.13 | $46.14 | $46.13 | $46.14 | $45.42 | 916 |
2021-06-02 | $46.45 | $46.45 | $46.11 | $46.17 | $45.45 | 1,441 |
2021-06-01 | $46.24 | $46.27 | $46.10 | $46.25 | $45.53 | 5,307 |
2021-05-28 | $46.26 | $46.37 | $46.21 | $46.29 | $45.57 | 6,170 |
2021-05-27 | $46.72 | $46.72 | $46.27 | $46.27 | $45.55 | 2,933 |
2021-05-26 | $46.53 | $46.53 | $46.12 | $46.21 | $45.49 | 1,215 |
2021-05-25 | $46.37 | $46.37 | $46.00 | $46.05 | $45.33 | 822 |
2021-05-24 | $46.04 | $46.41 | $46.04 | $46.21 | $45.49 | 2,661 |
2021-05-21 | $46.36 | $46.36 | $45.93 | $45.93 | $45.21 | 981 |
2021-05-20 | $45.72 | $45.81 | $45.72 | $45.81 | $45.10 | 2,489 |
2021-05-19 | $44.99 | $45.26 | $44.66 | $45.26 | $44.56 | 2,303 |
2021-05-18 | $45.67 | $45.84 | $45.54 | $45.54 | $44.83 | 2,128 |
2021-05-17 | $46.12 | $46.12 | $45.72 | $45.91 | $45.19 | 801 |
2021-05-14 | $46.26 | $46.26 | $46.26 | $46.26 | $45.54 | 236 |
2021-05-13 | $44.74 | $45.70 | $44.74 | $45.19 | $44.49 | 3,737 |
2021-05-12 | $45.38 | $45.38 | $44.88 | $44.88 | $44.18 | 1,047 |
2021-05-11 | $45.71 | $45.78 | $45.21 | $45.74 | $45.03 | 1,484 |
2021-05-10 | $46.44 | $46.54 | $46.13 | $46.38 | $45.66 | 3,147 |
2021-05-07 | $46.50 | $46.62 | $46.47 | $46.60 | $45.87 | 3,226 |
2021-05-06 | $45.51 | $46.18 | $45.51 | $46.18 | $45.46 | 757 |
2021-05-05 | $45.78 | $45.78 | $45.70 | $45.71 | $45.00 | 100 |
2021-05-04 | $45.49 | $45.72 | $45.40 | $45.72 | $45.01 | 3,343 |
2021-05-03 | $46.03 | $46.03 | $46.01 | $46.02 | $45.30 | 7,039 |
2021-04-30 | $45.87 | $45.87 | $45.36 | $45.87 | $45.15 | 819 |
2021-04-29 | $45.99 | $46.27 | $45.88 | $46.27 | $45.54 | 1,349 |
2021-04-28 | $46.11 | $46.11 | $45.90 | $46.06 | $45.34 | 1,366 |
2021-04-27 | $46.04 | $46.17 | $46.04 | $46.17 | $45.45 | 547 |
2021-04-26 | $46.37 | $46.37 | $45.94 | $46.11 | $45.39 | 1,693 |
2021-04-23 | $45.58 | $46.05 | $45.58 | $46.02 | $45.31 | 1,549 |
2021-04-22 | $45.72 | $45.83 | $45.27 | $45.53 | $44.82 | 4,134 |
2021-04-21 | $45.54 | $46.05 | $45.50 | $46.05 | $45.33 | 2,117 |
2021-04-20 | $45.46 | $45.61 | $45.18 | $45.25 | $44.54 | 10,602 |
2021-04-19 | $45.99 | $45.99 | $45.57 | $45.94 | $45.22 | 1,943 |
2021-04-16 | $45.87 | $46.00 | $45.79 | $46.00 | $45.28 | 711 |
2021-04-15 | $45.58 | $45.80 | $45.57 | $45.78 | $45.07 | 2,082 |
2021-04-14 | $45.41 | $45.41 | $45.28 | $45.28 | $44.57 | 20,056 |
2021-04-13 | $45.45 | $45.45 | $45.45 | $45.45 | $44.74 | 114 |
2021-04-12 | $45.32 | $45.32 | $45.21 | $45.32 | $44.61 | 3,500 |
2021-04-09 | $45.20 | $45.37 | $45.20 | $45.37 | $44.66 | 1,360 |
2021-04-08 | $44.95 | $45.00 | $44.94 | $45.00 | $44.29 | 2,026 |
2021-04-07 | $44.70 | $44.79 | $44.66 | $44.79 | $44.09 | 1,933 |
2021-04-06 | $44.73 | $44.80 | $44.73 | $44.77 | $44.07 | 7,822 |
2021-04-05 | $44.91 | $44.91 | $44.64 | $44.82 | $44.12 | 2,614 |
2021-04-01 | $43.98 | $44.38 | $43.89 | $44.38 | $43.69 | 4,911 |
2021-03-31 | $43.62 | $43.92 | $43.62 | $43.92 | $43.23 | 23,912 |
2021-03-30 | $43.90 | $43.90 | $43.43 | $43.49 | $42.81 | 1,188 |
2021-03-29 | $43.35 | $43.66 | $43.35 | $43.57 | $42.89 | 2,222 |
2021-03-26 | $43.66 | $43.66 | $43.66 | $43.66 | $42.98 | 115 |
2021-03-25 | $42.79 | $43.05 | $42.73 | $43.05 | $42.38 | 3,911 |
2021-03-24 | $43.06 | $43.11 | $42.78 | $42.78 | $42.02 | 2,753 |
2021-03-23 | $43.40 | $43.54 | $43.00 | $43.08 | $42.31 | 2,655 |
2021-03-22 | $43.00 | $43.82 | $43.00 | $43.44 | $42.66 | 1,246 |
2021-03-19 | $43.29 | $43.36 | $43.21 | $43.21 | $42.44 | 983 |
2021-03-18 | $43.43 | $43.47 | $43.20 | $43.20 | $42.43 | 1,082 |
2021-03-17 | $43.94 | $43.94 | $43.32 | $43.71 | $42.93 | 1,178 |
2021-03-16 | $43.58 | $43.67 | $43.58 | $43.67 | $42.89 | 801 |
2021-03-15 | $43.83 | $43.83 | $43.06 | $43.62 | $42.84 | 2,016 |
2021-03-12 | $43.02 | $43.34 | $43.02 | $43.31 | $42.53 | 2,205 |
2021-03-11 | $42.88 | $43.34 | $42.88 | $43.28 | $42.50 | 1,615 |
2021-03-10 | $42.94 | $42.94 | $42.65 | $42.83 | $42.06 | 2,456 |
2021-03-09 | $42.63 | $42.99 | $42.56 | $42.56 | $41.80 | 1,812 |
2021-03-08 | $42.11 | $42.46 | $41.94 | $41.94 | $41.19 | 1,256 |
2021-03-05 | $41.22 | $42.04 | $40.95 | $42.04 | $41.29 | 1,824 |
2021-03-04 | $42.07 | $42.07 | $40.79 | $41.31 | $40.57 | 6,320 |
2021-03-03 | $42.05 | $42.28 | $41.90 | $41.90 | $41.15 | 1,880 |
2021-03-02 | $42.62 | $42.72 | $42.52 | $42.52 | $41.76 | 3,539 |
2021-03-01 | $42.87 | $42.87 | $42.81 | $42.81 | $42.04 | 328 |
2021-02-26 | $41.87 | $42.02 | $41.87 | $41.97 | $41.22 | 1,767 |
2021-02-25 | $42.74 | $42.95 | $42.03 | $42.03 | $41.28 | 2,682 |
2021-02-24 | $42.25 | $43.01 | $42.25 | $43.01 | $42.24 | 3,961 |
2021-02-23 | $42.14 | $42.57 | $42.05 | $42.57 | $41.81 | 4,235 |
2021-02-22 | $42.67 | $42.72 | $42.59 | $42.59 | $41.83 | 903 |
2021-02-19 | $42.91 | $42.96 | $42.91 | $42.96 | $42.19 | 278 |
2021-02-18 | $42.78 | $43.13 | $42.64 | $43.00 | $42.23 | 7,303 |
2021-02-17 | $42.77 | $43.19 | $42.76 | $43.19 | $42.41 | 1,894 |
2021-02-16 | $43.22 | $43.26 | $43.05 | $43.05 | $42.28 | 2,720 |
2021-02-12 | $42.90 | $43.21 | $42.90 | $43.21 | $42.44 | 2,746 |
2021-02-11 | $43.27 | $43.27 | $42.96 | $42.98 | $42.21 | 9,702 |
2021-02-10 | $42.97 | $43.17 | $42.97 | $43.06 | $42.28 | 1,378 |
2021-02-09 | $43.01 | $43.12 | $43.01 | $43.12 | $42.34 | 401 |
2021-02-08 | $42.71 | $43.00 | $42.70 | $42.91 | $42.14 | 1,550 |
2021-02-05 | $42.72 | $42.76 | $42.64 | $42.76 | $41.99 | 919 |
2021-02-04 | $42.31 | $42.53 | $42.31 | $42.43 | $41.67 | 4,941 |
2021-02-03 | $42.18 | $42.28 | $42.10 | $42.19 | $41.44 | 3,313 |
2021-02-02 | $41.98 | $42.23 | $41.98 | $42.17 | $41.41 | 1,435 |
2021-02-01 | $41.12 | $41.66 | $40.88 | $41.66 | $40.91 | 13,173 |
2021-01-29 | $41.12 | $41.26 | $40.79 | $41.10 | $40.37 | 3,903 |
2021-01-28 | $41.76 | $42.09 | $41.54 | $41.87 | $41.12 | 5,080 |
2021-01-27 | $41.90 | $42.16 | $41.46 | $41.58 | $40.83 | 4,055 |
2021-01-26 | $42.50 | $42.54 | $42.50 | $42.54 | $41.78 | 799 |
2021-01-25 | $42.24 | $42.52 | $42.24 | $42.52 | $41.76 | 310 |
2021-01-22 | $42.35 | $42.44 | $42.35 | $42.44 | $41.68 | 760 |
2021-01-21 | $42.40 | $42.52 | $42.40 | $42.52 | $41.75 | 456 |
2021-01-20 | $42.10 | $42.40 | $42.09 | $42.40 | $41.64 | 3,529 |
2021-01-19 | $41.98 | $41.98 | $41.60 | $41.79 | $41.04 | 7,675 |
2021-01-15 | $41.39 | $41.72 | $41.39 | $41.42 | $40.68 | 7,253 |
2021-01-14 | $41.74 | $41.82 | $41.67 | $41.67 | $40.92 | 2,794 |
2021-01-13 | $41.61 | $41.73 | $41.52 | $41.71 | $40.96 | 6,648 |
2021-01-12 | $41.57 | $41.71 | $41.44 | $41.71 | $40.97 | 757 |
2021-01-11 | $41.20 | $41.69 | $41.20 | $41.60 | $40.86 | 6,649 |
2021-01-08 | $41.65 | $41.80 | $41.58 | $41.80 | $41.05 | 564 |
2021-01-07 | $41.53 | $41.64 | $41.51 | $41.64 | $40.89 | 2,369 |
2021-01-06 | $40.58 | $41.24 | $40.58 | $40.99 | $40.26 | 4,153 |
2021-01-05 | $40.61 | $40.63 | $40.30 | $40.58 | $39.85 | 2,842 |
2021-01-04 | $40.86 | $40.86 | $39.91 | $40.22 | $39.50 | 12,950 |
2020-12-31 | $40.95 | $40.95 | $40.54 | $40.79 | $40.06 | 7,931 |
2020-12-30 | $41.07 | $41.07 | $40.62 | $40.68 | $39.95 | 7,130 |
2020-12-29 | $40.74 | $40.74 | $40.65 | $40.73 | $40.00 | 942 |
2020-12-28 | $41.11 | $41.11 | $40.82 | $40.88 | $40.14 | 1,913 |
2020-12-24 | $40.81 | $40.81 | $40.51 | $40.57 | $39.84 | 686 |
2020-12-23 | $40.56 | $40.68 | $40.56 | $40.60 | $39.87 | 8,685 |
2020-12-22 | $40.30 | $40.55 | $40.25 | $40.51 | $39.78 | 6,227 |
2020-12-21 | $40.38 | $40.47 | $39.85 | $40.47 | $39.75 | 2,418 |
2020-12-18 | $40.68 | $40.85 | $40.68 | $40.85 | $39.98 | 1,526 |
2020-12-17 | $40.74 | $40.89 | $40.73 | $40.89 | $40.02 | 31,416 |
2020-12-16 | $40.55 | $40.63 | $40.55 | $40.63 | $39.76 | 220 |
2020-12-15 | $40.47 | $40.47 | $40.47 | $40.47 | $39.61 | 57 |
2020-12-14 | $40.48 | $40.48 | $39.90 | $40.03 | $39.18 | 2,565 |
2020-12-11 | $40.20 | $40.20 | $39.75 | $40.02 | $39.17 | 750 |
2020-12-10 | $39.89 | $40.18 | $39.89 | $40.18 | $39.32 | 831 |
2020-12-09 | $40.13 | $40.19 | $40.06 | $40.19 | $39.33 | 1,792 |
2020-12-08 | $40.29 | $40.53 | $40.29 | $40.53 | $39.67 | 1,762 |
2020-12-07 | $40.19 | $40.34 | $40.19 | $40.29 | $39.43 | 905 |
2020-12-04 | $40.13 | $40.33 | $40.13 | $40.33 | $39.47 | 703 |
2020-12-03 | $40.00 | $40.15 | $39.95 | $39.95 | $39.09 | 4,491 |
2020-12-02 | $39.82 | $39.88 | $39.79 | $39.88 | $39.03 | 4,857 |
2020-12-01 | $39.97 | $39.97 | $39.90 | $39.90 | $39.05 | 386 |
2020-11-30 | $39.44 | $39.55 | $39.26 | $39.55 | $38.71 | 5,148 |
2020-11-27 | $39.51 | $39.59 | $39.51 | $39.59 | $38.75 | 512 |
2020-11-25 | $39.45 | $39.49 | $39.30 | $39.48 | $38.64 | 622 |
2020-11-24 | $39.28 | $39.52 | $39.28 | $39.52 | $38.68 | 1,920 |
2020-11-23 | $38.80 | $38.99 | $38.80 | $38.99 | $38.16 | 221 |
2020-11-20 | $38.89 | $38.94 | $38.79 | $38.79 | $37.96 | 2,940 |
2020-11-19 | $38.43 | $38.96 | $38.43 | $38.95 | $38.12 | 1,586 |
2020-11-18 | $39.19 | $39.19 | $38.63 | $38.69 | $37.86 | 1,589 |
2020-11-17 | $39.09 | $39.13 | $39.08 | $39.10 | $38.26 | 1,272 |
2020-11-16 | $39.14 | $39.15 | $39.00 | $39.15 | $38.31 | 4,742 |
2020-11-13 | $38.74 | $38.84 | $38.59 | $38.84 | $38.01 | 1,773 |
2020-11-12 | $38.61 | $38.61 | $38.03 | $38.21 | $37.40 | 1,768 |
2020-11-11 | $38.49 | $38.65 | $38.48 | $38.63 | $37.80 | 3,175 |
2020-11-10 | $38.11 | $38.33 | $38.09 | $38.29 | $37.47 | 2,251 |
2020-11-09 | $39.58 | $39.58 | $38.30 | $38.34 | $37.52 | 5,446 |
2020-11-06 | $38.14 | $38.39 | $38.14 | $38.39 | $37.57 | 3,643 |
2020-11-05 | $38.25 | $38.45 | $38.25 | $38.36 | $37.54 | 8,561 |
2020-11-04 | $37.12 | $38.03 | $37.12 | $37.61 | $36.81 | 14,930 |
2020-11-03 | $36.27 | $36.92 | $36.27 | $36.92 | $36.13 | 3,092 |
2020-11-02 | $36.29 | $36.29 | $35.75 | $36.06 | $35.29 | 5,928 |
2020-10-30 | $35.42 | $35.61 | $35.42 | $35.61 | $34.85 | 3,073 |
2020-10-29 | $35.70 | $36.29 | $35.70 | $36.22 | $35.44 | 950 |
2020-10-28 | $35.72 | $35.90 | $35.62 | $35.66 | $34.90 | 1,961 |
2020-10-27 | $36.89 | $37.05 | $36.85 | $36.96 | $36.17 | 3,944 |
2020-10-26 | $37.00 | $37.00 | $36.90 | $36.90 | $36.11 | 680 |
2020-10-23 | $37.39 | $37.70 | $37.39 | $37.70 | $36.90 | 1,737 |
2020-10-22 | $37.38 | $37.46 | $37.27 | $37.45 | $36.65 | 2,974 |
2020-10-21 | $37.54 | $37.60 | $37.45 | $37.51 | $36.71 | 1,268 |
2020-10-20 | $37.38 | $37.75 | $37.38 | $37.64 | $36.84 | 4,918 |
2020-10-19 | $38.10 | $38.10 | $37.45 | $37.45 | $36.65 | 2,125 |
2020-10-16 | $38.29 | $38.29 | $38.09 | $38.09 | $37.27 | 10,822 |
2020-10-15 | $37.96 | $38.10 | $37.76 | $38.09 | $37.28 | 846 |
2020-10-14 | $38.32 | $38.32 | $38.00 | $38.17 | $37.36 | 971 |
2020-10-13 | $38.36 | $38.36 | $38.15 | $38.36 | $37.54 | 1,493 |
2020-10-12 | $38.24 | $38.46 | $38.15 | $38.46 | $37.64 | 1,743 |
2020-10-09 | $37.69 | $37.87 | $37.69 | $37.87 | $37.06 | 222 |
2020-10-08 | $37.44 | $37.55 | $37.44 | $37.55 | $36.75 | 449 |
2020-10-07 | $37.16 | $37.32 | $37.00 | $37.32 | $36.53 | 2,305 |
2020-10-06 | $37.02 | $37.25 | $36.67 | $36.67 | $35.89 | 2,236 |
2020-10-05 | $36.80 | $37.09 | $36.80 | $37.09 | $36.30 | 3,542 |
2020-10-02 | $36.31 | $36.59 | $36.31 | $36.41 | $35.63 | 1,245 |
2020-10-01 | $36.49 | $36.66 | $36.49 | $36.66 | $35.88 | 2,505 |
2020-09-30 | $36.05 | $36.47 | $36.05 | $36.47 | $35.69 | 3,618 |
2020-09-29 | $36.24 | $36.24 | $36.06 | $36.16 | $35.38 | 1,122 |
2020-09-28 | $36.01 | $36.24 | $36.01 | $36.24 | $35.47 | 1,488 |
2020-09-25 | $35.23 | $35.69 | $34.93 | $35.69 | $34.93 | 2,089 |
2020-09-24 | $34.86 | $35.13 | $34.86 | $35.10 | $34.35 | 4,942 |
2020-09-23 | $35.71 | $35.71 | $34.81 | $34.85 | $34.10 | 5,188 |
2020-09-22 | $35.46 | $35.85 | $35.37 | $35.85 | $35.08 | 3,222 |
2020-09-21 | $35.13 | $35.54 | $35.06 | $35.54 | $34.67 | 5,581 |
2020-09-18 | $36.25 | $36.25 | $35.84 | $35.96 | $35.08 | 781 |
2020-09-17 | $36.20 | $36.26 | $35.91 | $36.26 | $35.36 | 2,458 |
2020-09-16 | $36.85 | $37.02 | $36.62 | $36.62 | $35.72 | 1,481 |
2020-09-15 | $37.12 | $37.12 | $36.72 | $36.82 | $35.91 | 1,548 |
2020-09-14 | $36.66 | $36.66 | $36.60 | $36.63 | $35.73 | 3,148 |
2020-09-11 | $36.16 | $36.32 | $35.79 | $36.07 | $35.18 | 1,965 |
2020-09-10 | $36.49 | $36.49 | $36.05 | $36.11 | $35.22 | 3,418 |
2020-09-09 | $36.55 | $36.83 | $36.55 | $36.75 | $35.85 | 1,946 |
2020-09-08 | $36.29 | $36.34 | $35.98 | $35.99 | $35.11 | 7,100 |
2020-09-04 | $37.55 | $37.55 | $36.23 | $37.03 | $36.11 | 17,687 |
2020-09-03 | $37.89 | $37.89 | $37.32 | $37.32 | $36.41 | 1,001 |
2020-09-02 | $38.16 | $38.80 | $38.16 | $38.80 | $37.85 | 1,780 |
2020-09-01 | $37.78 | $38.10 | $37.78 | $38.08 | $37.14 | 2,718 |
2020-08-31 | $37.85 | $38.05 | $37.85 | $38.05 | $37.11 | 4,840 |
2020-08-28 | $37.67 | $37.92 | $37.67 | $37.92 | $36.99 | 1,603 |
2020-08-27 | $37.86 | $37.90 | $37.78 | $37.83 | $36.90 | 1,399 |
2020-08-26 | $37.43 | $37.73 | $37.43 | $37.72 | $36.79 | 78,552 |
2020-08-25 | $37.56 | $37.56 | $37.18 | $37.40 | $36.48 | 1,558 |
2020-08-24 | $37.04 | $37.25 | $37.04 | $37.25 | $36.33 | 2,347 |
2020-08-21 | $37.01 | $37.01 | $36.72 | $36.98 | $36.07 | 2,676 |
2020-08-20 | $36.75 | $36.88 | $36.75 | $36.88 | $35.97 | 770 |
2020-08-19 | $36.71 | $36.91 | $36.71 | $36.72 | $35.82 | 11,670 |
2020-08-18 | $36.61 | $36.87 | $36.61 | $36.86 | $35.95 | 1,740 |
2020-08-17 | $36.64 | $36.79 | $36.64 | $36.79 | $35.88 | 5,938 |
2020-08-14 | $36.57 | $36.63 | $36.48 | $36.58 | $35.68 | 8,207 |
2020-08-13 | $36.59 | $36.64 | $36.59 | $36.64 | $35.74 | 514 |
2020-08-12 | $36.56 | $36.65 | $36.53 | $36.65 | $35.75 | 3,044 |
2020-08-11 | $36.37 | $36.63 | $36.14 | $36.14 | $35.25 | 2,208 |
2020-08-10 | $36.22 | $36.48 | $36.22 | $36.43 | $35.53 | 1,784 |
2020-08-07 | $36.28 | $36.40 | $36.28 | $36.40 | $35.50 | 1,542 |
2020-08-06 | $35.91 | $36.33 | $35.91 | $36.33 | $35.44 | 24,180 |
2020-08-05 | $36.05 | $36.16 | $36.05 | $36.16 | $35.27 | 239 |
2020-08-04 | $35.80 | $35.99 | $35.74 | $35.99 | $35.10 | 5,697 |
2020-08-03 | $35.84 | $35.96 | $35.84 | $35.95 | $35.06 | 3,652 |
2020-07-31 | $35.63 | $35.63 | $35.07 | $35.53 | $34.66 | 2,160 |
2020-07-30 | $35.08 | $35.35 | $35.08 | $35.35 | $34.48 | 2,120 |
2020-07-29 | $35.23 | $35.36 | $35.17 | $35.36 | $34.49 | 7,022 |
2020-07-28 | $34.86 | $35.05 | $34.86 | $34.90 | $34.04 | 2,643 |
2020-07-27 | $34.72 | $35.15 | $34.72 | $35.07 | $34.21 | 5,627 |
2020-07-24 | $34.71 | $34.83 | $34.63 | $34.83 | $33.97 | 1,126 |
2020-07-23 | $35.49 | $35.49 | $35.04 | $35.04 | $34.18 | 2,801 |
2020-07-22 | $35.07 | $35.49 | $35.07 | $35.49 | $34.62 | 10,860 |
2020-07-21 | $35.57 | $35.57 | $35.22 | $35.22 | $34.35 | 9,514 |
2020-07-20 | $35.09 | $35.32 | $35.03 | $35.32 | $34.45 | 744 |
2020-07-17 | $34.80 | $34.97 | $34.80 | $34.96 | $34.10 | 1,212 |
2020-07-16 | $34.67 | $34.81 | $34.61 | $34.81 | $33.95 | 2,750 |
2020-07-15 | $34.69 | $34.89 | $34.66 | $34.84 | $33.98 | 2,951 |
2020-07-14 | $34.13 | $34.52 | $34.09 | $34.40 | $33.55 | 4,186 |
2020-07-13 | $34.46 | $34.87 | $34.09 | $34.09 | $33.25 | 5,728 |
2020-07-10 | $33.88 | $34.41 | $33.88 | $34.41 | $33.56 | 1,596 |
2020-07-09 | $34.49 | $34.49 | $33.66 | $34.10 | $33.26 | 7,600 |
2020-07-08 | $34.19 | $34.21 | $34.00 | $34.21 | $33.37 | 483 |
2020-07-07 | $34.01 | $34.35 | $34.00 | $34.00 | $33.16 | 5,299 |
2020-07-06 | $34.19 | $34.39 | $34.19 | $34.32 | $33.47 | 5,586 |
2020-07-02 | $33.85 | $34.13 | $33.79 | $33.82 | $32.99 | 6,785 |
2020-07-01 | $33.36 | $33.74 | $33.36 | $33.64 | $32.81 | 6,200 |
2020-06-30 | $33.52 | $33.52 | $33.52 | $33.52 | $32.69 | 633 |
2020-06-29 | $32.41 | $32.91 | $32.41 | $32.91 | $32.10 | 2,756 |
2020-06-26 | $33.20 | $33.20 | $32.38 | $32.55 | $31.75 | 4,206 |
2020-06-25 | $32.66 | $33.17 | $32.66 | $33.17 | $32.35 | 4,296 |
2020-06-24 | $33.59 | $33.59 | $32.73 | $32.86 | $32.05 | 5,150 |
2020-06-23 | $33.81 | $34.00 | $33.65 | $33.66 | $32.83 | 4,040 |
2020-06-22 | $33.42 | $33.57 | $33.32 | $33.57 | $32.64 | 2,616 |
2020-06-19 | $33.56 | $33.57 | $33.27 | $33.27 | $32.34 | 2,665 |
2020-06-18 | $33.60 | $33.60 | $33.34 | $33.51 | $32.58 | 3,371 |
2020-06-17 | $33.71 | $33.77 | $33.56 | $33.56 | $32.63 | 7,018 |
2020-06-16 | $33.64 | $34.00 | $33.55 | $33.55 | $32.62 | 4,984 |
2020-06-15 | $31.86 | $33.06 | $31.86 | $33.02 | $32.10 | 8,808 |
2020-06-12 | $33.29 | $33.29 | $31.97 | $32.51 | $31.61 | 4,718 |
2020-06-11 | $33.27 | $33.37 | $32.09 | $32.28 | $31.38 | 3,405 |
2020-06-10 | $34.31 | $34.58 | $34.17 | $34.34 | $33.38 | 4,386 |
2020-06-09 | $34.46 | $34.70 | $34.46 | $34.57 | $33.61 | 547 |
2020-06-08 | $34.77 | $34.84 | $34.45 | $34.84 | $33.87 | 4,434 |
2020-06-05 | $34.28 | $34.74 | $34.28 | $34.44 | $33.48 | 6,053 |
2020-06-04 | $33.49 | $33.49 | $33.49 | $33.49 | $32.56 | 443 |
2020-06-03 | $33.11 | $33.78 | $33.11 | $33.70 | $32.76 | 21,491 |
2020-06-02 | $32.90 | $33.08 | $32.87 | $33.04 | $32.12 | 4,229 |
2020-06-01 | $32.81 | $32.92 | $32.81 | $32.92 | $32.00 | 1,700 |
2020-05-29 | $32.39 | $32.72 | $32.24 | $32.72 | $31.81 | 8,514 |
2020-05-28 | $32.57 | $32.95 | $32.53 | $32.58 | $31.67 | 5,242 |
2020-05-27 | $32.40 | $32.65 | $31.92 | $32.65 | $31.74 | 6,473 |
2020-05-26 | $32.20 | $32.32 | $32.01 | $32.01 | $31.12 | 1,306 |
2020-05-22 | $31.55 | $31.59 | $31.38 | $31.54 | $30.66 | 1,098 |
2020-05-21 | $31.46 | $31.75 | $31.39 | $31.42 | $30.55 | 1,103 |
2020-05-20 | $31.65 | $31.76 | $31.57 | $31.73 | $30.85 | 9,128 |
2020-05-19 | $31.38 | $31.52 | $31.25 | $31.25 | $30.38 | 3,456 |
2020-05-18 | $31.44 | $31.62 | $31.17 | $31.62 | $30.74 | 7,378 |
2020-05-15 | $30.20 | $30.49 | $30.20 | $30.49 | $29.64 | 6,559 |
2020-05-14 | $29.46 | $30.27 | $29.30 | $30.27 | $29.43 | 42,176 |
2020-05-13 | $30.26 | $30.26 | $29.70 | $29.97 | $29.14 | 4,360 |
2020-05-12 | $31.14 | $31.14 | $30.63 | $30.66 | $29.81 | 1,425 |
2020-05-11 | $31.24 | $31.37 | $31.24 | $31.35 | $30.48 | 1,048 |
2020-05-08 | $30.94 | $31.39 | $30.94 | $31.39 | $30.52 | 5,981 |
2020-05-07 | $31.01 | $31.01 | $30.78 | $30.81 | $29.95 | 3,957 |
2020-05-06 | $30.51 | $30.65 | $30.44 | $30.44 | $29.59 | 1,444 |
2020-05-05 | $30.72 | $30.86 | $30.65 | $30.65 | $29.80 | 25,930 |
2020-05-04 | $29.97 | $30.32 | $29.97 | $30.32 | $29.48 | 642 |
2020-05-01 | $30.32 | $30.46 | $30.07 | $30.18 | $29.34 | 2,259 |
2020-04-30 | $31.17 | $31.31 | $30.96 | $31.12 | $30.25 | 7,008 |
2020-04-29 | $31.06 | $31.62 | $31.06 | $31.56 | $30.68 | 28,424 |
2020-04-28 | $31.00 | $31.02 | $30.61 | $30.68 | $29.83 | 8,981 |
2020-04-27 | $30.48 | $30.64 | $30.48 | $30.59 | $29.74 | 12,360 |
2020-04-24 | $29.57 | $30.19 | $29.57 | $30.19 | $29.35 | 11,269 |
2020-04-23 | $30.08 | $30.08 | $29.64 | $29.75 | $28.92 | 12,403 |
2020-04-22 | $29.41 | $29.76 | $29.41 | $29.76 | $28.93 | 4,510 |
2020-04-21 | $29.40 | $29.40 | $28.84 | $29.08 | $28.27 | 7,419 |
2020-04-20 | $29.83 | $30.34 | $29.83 | $30.06 | $29.22 | 25,313 |
2020-04-17 | $30.04 | $30.48 | $30.04 | $30.48 | $29.63 | 3,456 |
2020-04-16 | $29.71 | $29.72 | $29.31 | $29.72 | $28.89 | 15,884 |
2020-04-15 | $29.99 | $29.99 | $29.23 | $29.53 | $28.71 | 1,374 |
2020-04-14 | $30.10 | $30.34 | $29.89 | $30.34 | $29.50 | 6,610 |
2020-04-13 | $29.45 | $29.51 | $28.94 | $29.45 | $28.63 | 21,574 |
2020-04-09 | $29.85 | $30.06 | $29.62 | $29.86 | $29.03 | 18,773 |
2020-04-08 | $28.54 | $29.37 | $28.54 | $29.37 | $28.55 | 3,529 |
2020-04-07 | $28.68 | $29.06 | $28.38 | $28.38 | $27.59 | 52,931 |
2020-04-06 | $26.89 | $28.21 | $26.89 | $28.21 | $27.43 | 15,070 |
2020-04-03 | $26.79 | $26.79 | $25.97 | $26.27 | $25.54 | 2,419 |
2020-04-02 | $26.16 | $26.69 | $26.16 | $26.69 | $25.95 | 1,098 |
2020-04-01 | $26.09 | $26.69 | $26.05 | $26.22 | $25.49 | 7,694 |
2020-03-31 | $28.00 | $28.03 | $27.27 | $27.43 | $26.67 | 13,396 |
2020-03-30 | $27.04 | $28.02 | $27.04 | $28.02 | $27.24 | 11,430 |
2020-03-27 | $27.82 | $27.82 | $26.90 | $27.14 | $26.39 | 6,503 |
2020-03-26 | $27.04 | $28.05 | $27.04 | $28.05 | $27.27 | 4,394 |
2020-03-25 | $25.91 | $27.40 | $25.91 | $26.50 | $25.76 | 7,350 |
2020-03-24 | $25.45 | $26.21 | $25.39 | $26.21 | $25.48 | 14,604 |
2020-03-23 | $24.00 | $24.49 | $23.56 | $24.09 | $23.27 | 17,593 |
2020-03-20 | $26.02 | $26.26 | $24.67 | $24.67 | $23.83 | 7,484 |
2020-03-19 | $24.83 | $26.54 | $24.83 | $25.98 | $25.10 | 21,456 |
2020-03-18 | $24.66 | $26.23 | $24.57 | $25.71 | $24.84 | 20,840 |
2020-03-17 | $26.18 | $27.45 | $25.50 | $27.08 | $26.16 | 79,312 |
2020-03-16 | $24.99 | $27.17 | $24.99 | $26.08 | $25.19 | 57,727 |
2020-03-13 | $28.50 | $28.85 | $26.97 | $28.83 | $27.85 | 49,770 |
2020-03-12 | $27.56 | $29.73 | $26.78 | $26.78 | $25.87 | 31,559 |
2020-03-11 | $30.17 | $30.49 | $29.36 | $29.55 | $28.54 | 8,608 |
2020-03-10 | $30.44 | $31.26 | $29.69 | $31.26 | $30.20 | 25,340 |
2020-03-09 | $31.70 | $32.47 | $27.50 | $29.80 | $28.79 | 34,839 |
2020-03-06 | $32.14 | $32.62 | $31.95 | $32.47 | $31.37 | 75,853 |
2020-03-05 | $33.58 | $33.77 | $32.91 | $33.22 | $32.09 | 7,002 |
2020-03-04 | $33.43 | $34.39 | $33.43 | $34.39 | $33.22 | 5,807 |
2020-03-03 | $34.44 | $34.44 | $32.86 | $33.13 | $32.00 | 23,841 |
2020-03-02 | $32.94 | $34.16 | $32.62 | $34.16 | $33.00 | 8,573 |
2020-02-28 | $32.22 | $32.79 | $31.65 | $32.79 | $31.67 | 28,131 |
2020-02-27 | $33.95 | $34.05 | $32.89 | $32.89 | $31.77 | 108,875 |
2020-02-26 | $35.10 | $35.36 | $34.57 | $34.61 | $33.43 | 24,731 |
2020-02-25 | $35.76 | $35.76 | $34.80 | $34.81 | $33.63 | 15,251 |
2020-02-24 | $36.21 | $36.34 | $35.97 | $36.01 | $34.78 | 8,034 |
2020-02-21 | $37.38 | $37.38 | $37.21 | $37.30 | $36.03 | 10,811 |
2020-02-20 | $37.75 | $37.75 | $37.45 | $37.68 | $36.40 | 8,911 |
2020-02-19 | $37.70 | $37.82 | $37.67 | $37.76 | $36.48 | 17,304 |
2020-02-18 | $37.71 | $37.71 | $37.40 | $37.60 | $36.32 | 8,123 |
2020-02-14 | $37.73 | $37.80 | $37.68 | $37.77 | $36.48 | 10,422 |
2020-02-13 | $37.79 | $37.89 | $37.77 | $37.80 | $36.51 | 2,345 |
2020-02-12 | $37.82 | $37.83 | $37.72 | $37.80 | $36.51 | 24,404 |
2020-02-11 | $37.60 | $37.65 | $37.56 | $37.56 | $36.28 | 3,223 |
2020-02-10 | $37.23 | $37.53 | $37.21 | $37.53 | $36.25 | 36,884 |
2020-02-07 | $37.43 | $37.43 | $37.28 | $37.28 | $36.01 | 12,154 |
2020-02-06 | $37.56 | $37.57 | $37.48 | $37.55 | $36.27 | 6,795 |
2020-02-05 | $37.33 | $37.54 | $35.94 | $37.54 | $36.26 | 40,779 |
2020-02-04 | $36.99 | $37.02 | $36.95 | $36.95 | $35.69 | 3,606 |
2020-02-03 | $36.48 | $36.56 | $36.43 | $36.43 | $35.19 | 9,059 |
2020-01-31 | $36.75 | $36.75 | $36.06 | $36.21 | $34.98 | 6,305 |
2020-01-30 | $36.45 | $37.02 | $36.45 | $37.01 | $35.75 | 7,122 |
2020-01-29 | $36.98 | $36.98 | $36.79 | $36.83 | $35.58 | 3,599 |
2020-01-28 | $36.82 | $36.97 | $36.82 | $36.96 | $35.70 | 1,250 |
2020-01-27 | $36.43 | $36.72 | $36.43 | $36.54 | $35.30 | 7,723 |
2020-01-24 | $37.62 | $37.62 | $37.02 | $37.13 | $35.87 | 14,521 |
2020-01-23 | $37.32 | $37.52 | $37.30 | $37.52 | $36.24 | 3,153 |
2020-01-22 | $37.45 | $37.70 | $37.45 | $37.48 | $36.20 | 6,532 |
2020-01-21 | $37.49 | $37.61 | $37.46 | $37.46 | $36.19 | 4,284 |
2020-01-17 | $37.59 | $37.80 | $37.59 | $37.74 | $36.46 | 5,893 |
2020-01-16 | $37.56 | $37.61 | $37.48 | $37.55 | $36.27 | 8,391 |
2020-01-15 | $37.13 | $37.41 | $37.13 | $37.26 | $35.99 | 9,043 |
2020-01-14 | $37.21 | $37.34 | $37.21 | $37.22 | $35.95 | 2,183 |
2020-01-13 | $37.23 | $37.23 | $37.01 | $37.23 | $35.96 | 9,442 |
2020-01-10 | $37.32 | $37.32 | $37.00 | $37.00 | $35.74 | 9,949 |
2020-01-09 | $37.06 | $37.16 | $37.06 | $37.12 | $35.86 | 3,025 |
2020-01-08 | $36.82 | $37.04 | $36.82 | $36.93 | $35.67 | 27,556 |
2020-01-07 | $36.66 | $36.90 | $36.66 | $36.73 | $35.48 | 4,663 |
2020-01-06 | $36.44 | $36.86 | $36.44 | $36.85 | $35.60 | 8,615 |
2020-01-03 | $36.69 | $36.94 | $36.67 | $36.93 | $35.67 | 7,604 |
2020-01-02 | $36.90 | $37.08 | $36.90 | $37.08 | $35.82 | 3,973 |
2019-12-31 | $36.75 | $36.92 | $36.69 | $36.92 | $35.66 | 6,326 |
2019-12-30 | $36.97 | $36.97 | $36.76 | $36.80 | $35.55 | 10,517 |
2019-12-27 | $37.06 | $37.06 | $36.95 | $36.95 | $35.69 | 5,001 |
2019-12-26 | $36.96 | $37.01 | $36.92 | $36.98 | $35.72 | 7,111 |
2019-12-24 | $36.93 | $36.93 | $36.84 | $36.92 | $35.66 | 7,461 |
2019-12-23 | $36.83 | $36.85 | $36.77 | $36.80 | $35.55 | 35,889 |
2019-12-20 | $37.19 | $37.19 | $37.14 | $37.14 | $35.55 | 4,472 |
2019-12-19 | $36.89 | $37.00 | $36.89 | $36.93 | $35.35 | 2,977 |
2019-12-18 | $36.88 | $36.91 | $36.82 | $36.86 | $35.28 | 5,907 |
2019-12-17 | $36.86 | $36.96 | $36.86 | $36.92 | $35.34 | 15,680 |
2019-12-16 | $36.89 | $36.94 | $36.82 | $36.82 | $35.24 | 3,813 |
2019-12-13 | $36.60 | $36.61 | $36.51 | $36.56 | $35.00 | 909 |
2019-12-12 | $36.57 | $36.64 | $36.41 | $36.64 | $35.07 | 18,208 |
2019-12-11 | $36.24 | $36.29 | $36.18 | $36.26 | $34.71 | 27,815 |
2019-12-10 | $36.19 | $36.20 | $36.10 | $36.10 | $34.56 | 1,627 |
2019-12-09 | $36.34 | $36.34 | $36.12 | $36.14 | $34.59 | 985 |
2019-12-06 | $36.14 | $36.28 | $36.14 | $36.27 | $34.72 | 9,167 |
2019-12-05 | $35.63 | $35.92 | $35.63 | $35.88 | $34.34 | 38,774 |
2019-12-04 | $35.64 | $35.82 | $35.64 | $35.75 | $34.22 | 1,523 |
2019-12-03 | $35.38 | $35.47 | $35.28 | $35.47 | $33.95 | 23,282 |
2019-12-02 | $35.95 | $35.95 | $35.82 | $35.82 | $34.29 | 3,646 |
2019-11-29 | $36.18 | $36.22 | $36.14 | $36.14 | $34.59 | 67,715 |
2019-11-27 | $36.16 | $36.27 | $36.16 | $36.20 | $34.65 | 33,121 |
2019-11-26 | $36.10 | $36.15 | $36.10 | $36.15 | $34.60 | 1,424 |
2019-11-25 | $36.00 | $36.13 | $36.00 | $36.08 | $34.54 | 2,719 |
2019-11-22 | $35.72 | $35.78 | $35.63 | $35.74 | $34.21 | 2,665 |
2019-11-21 | $35.62 | $35.71 | $35.61 | $35.70 | $34.17 | 4,008 |
2019-11-20 | $35.80 | $35.81 | $35.67 | $35.67 | $34.14 | 3,414 |
2019-11-19 | $35.88 | $35.99 | $35.88 | $35.91 | $34.37 | 1,856 |
2019-11-18 | $36.02 | $36.02 | $35.89 | $35.97 | $34.43 | 1,348 |
2019-11-15 | $35.84 | $35.92 | $35.77 | $35.92 | $34.38 | 5,496 |
2019-11-14 | $35.63 | $35.73 | $35.61 | $35.67 | $34.14 | 6,096 |
2019-11-13 | $35.48 | $35.71 | $35.48 | $35.66 | $34.13 | 47,455 |
2019-11-12 | $35.74 | $35.74 | $35.66 | $35.66 | $34.13 | 259 |
2019-11-11 | $35.46 | $35.62 | $35.46 | $35.59 | $34.07 | 3,255 |
2019-11-08 | $35.65 | $35.65 | $35.58 | $35.65 | $34.12 | 1,802 |
2019-11-07 | $35.69 | $35.74 | $35.57 | $35.59 | $34.07 | 30,066 |
2019-11-06 | $35.33 | $35.43 | $35.33 | $35.41 | $33.89 | 2,748 |
2019-11-05 | $35.49 | $35.50 | $35.44 | $35.44 | $33.92 | 1,873 |
2019-11-04 | $35.28 | $35.39 | $35.28 | $35.38 | $33.87 | 3,681 |
2019-11-01 | $34.99 | $35.20 | $34.99 | $35.20 | $33.69 | 5,924 |
2019-10-31 | $34.69 | $34.70 | $34.57 | $34.70 | $33.22 | 1,790 |
2019-10-30 | $34.84 | $34.92 | $34.73 | $34.85 | $33.36 | 7,970 |
2019-10-29 | $34.90 | $34.96 | $34.89 | $34.89 | $33.40 | 453 |
2019-10-28 | $34.81 | $34.97 | $34.81 | $34.92 | $33.43 | 1,987 |
2019-10-25 | $34.65 | $34.76 | $34.61 | $34.73 | $33.24 | 2,977 |
2019-10-24 | $34.49 | $34.53 | $34.40 | $34.43 | $32.96 | 51,430 |
2019-10-23 | $34.40 | $34.41 | $34.33 | $34.40 | $32.93 | 4,040 |
2019-10-22 | $34.45 | $34.52 | $34.38 | $34.38 | $32.91 | 788 |
2019-10-21 | $34.38 | $34.40 | $34.37 | $34.40 | $32.93 | 882 |
2019-10-18 | $34.11 | $34.14 | $34.00 | $34.11 | $32.65 | 6,299 |
2019-10-17 | $34.25 | $34.25 | $34.08 | $34.09 | $32.63 | 5,227 |
2019-10-16 | $34.02 | $34.15 | $34.02 | $34.04 | $32.58 | 2,294 |
2019-10-15 | $33.81 | $34.19 | $33.81 | $34.14 | $32.68 | 1,745 |
2019-10-14 | $33.76 | $33.81 | $33.76 | $33.78 | $32.33 | 1,064 |
2019-10-11 | $33.91 | $34.03 | $33.75 | $33.75 | $32.31 | 5,548 |
2019-10-10 | $33.19 | $33.50 | $33.19 | $33.40 | $31.97 | 28,122 |
2019-10-09 | $33.09 | $33.20 | $33.09 | $33.13 | $31.71 | 3,598 |
2019-10-08 | $33.29 | $33.29 | $32.86 | $32.86 | $31.45 | 2,386 |
2019-10-07 | $33.40 | $33.40 | $33.40 | $33.40 | $31.97 | 301 |
2019-10-04 | $33.25 | $33.48 | $33.15 | $33.48 | $32.05 | 4,257 |
2019-10-03 | $32.83 | $32.98 | $32.43 | $32.98 | $31.57 | 1,289 |
2019-10-02 | $33.00 | $33.05 | $32.65 | $32.80 | $31.40 | 25,550 |
2019-10-01 | $33.81 | $33.81 | $33.40 | $33.43 | $32.00 | 3,681 |
2019-09-30 | $33.78 | $33.97 | $33.78 | $33.90 | $32.45 | 3,807 |
2019-09-27 | $34.08 | $34.08 | $33.63 | $33.74 | $32.30 | 2,303 |
2019-09-26 | $33.91 | $34.01 | $33.83 | $33.92 | $32.47 | 23,035 |
2019-09-25 | $33.81 | $34.07 | $33.81 | $34.07 | $32.61 | 2,440 |
2019-09-24 | $34.37 | $34.37 | $33.76 | $33.79 | $32.34 | 5,647 |
2019-09-23 | $34.28 | $34.32 | $34.19 | $34.29 | $32.65 | 3,121 |
2019-09-20 | $34.44 | $34.50 | $34.21 | $34.21 | $32.57 | 4,040 |
2019-09-19 | $34.50 | $34.60 | $34.40 | $34.42 | $32.77 | 7,736 |
2019-09-18 | $34.32 | $34.46 | $34.31 | $34.46 | $32.81 | 20,781 |
2019-09-17 | $34.32 | $34.47 | $34.32 | $34.47 | $32.82 | 557 |
2019-09-16 | $34.52 | $34.52 | $34.32 | $34.42 | $32.77 | 6,162 |
2019-09-13 | $34.59 | $34.59 | $34.48 | $34.53 | $32.88 | 2,658 |
2019-09-12 | $34.42 | $34.57 | $34.34 | $34.49 | $32.84 | 5,744 |
2019-09-11 | $34.20 | $34.40 | $34.20 | $34.40 | $32.75 | 2,759 |
2019-09-10 | $34.02 | $34.09 | $33.90 | $34.09 | $32.46 | 14,962 |
2019-09-09 | $33.88 | $34.00 | $33.86 | $33.97 | $32.34 | 32,496 |
2019-09-06 | $33.72 | $33.81 | $33.70 | $33.73 | $32.12 | 4,386 |
2019-09-05 | $33.79 | $33.86 | $33.69 | $33.72 | $32.11 | 2,866 |
2019-09-04 | $33.15 | $33.20 | $33.15 | $33.20 | $31.61 | 506 |
2019-09-03 | $32.87 | $32.87 | $32.66 | $32.82 | $31.25 | 8,114 |
2019-08-30 | $33.30 | $33.30 | $33.00 | $33.12 | $31.53 | 55,117 |
2019-08-29 | $32.93 | $33.12 | $32.93 | $32.98 | $31.40 | 24,517 |
2019-08-28 | $32.43 | $32.62 | $32.41 | $32.61 | $31.05 | 2,838 |
2019-08-27 | $32.66 | $32.67 | $32.34 | $32.34 | $30.79 | 1,123 |
2019-08-26 | $32.41 | $32.49 | $32.40 | $32.49 | $30.93 | 3,448 |
2019-08-23 | $32.93 | $32.98 | $32.10 | $32.10 | $30.56 | 2,645 |
2019-08-22 | $33.14 | $33.14 | $33.14 | $33.14 | $31.55 | 75 |
2019-08-21 | $33.05 | $33.09 | $33.05 | $33.08 | $31.50 | 1,444 |
2019-08-20 | $32.90 | $33.03 | $32.85 | $32.85 | $31.28 | 2,974 |
2019-08-19 | $33.08 | $33.17 | $33.05 | $33.10 | $31.52 | 2,851 |
2019-08-16 | $32.65 | $32.76 | $32.65 | $32.75 | $31.18 | 1,137 |
2019-08-15 | $32.19 | $32.24 | $32.00 | $32.22 | $30.68 | 12,994 |
2019-08-14 | $32.54 | $32.54 | $32.07 | $32.07 | $30.53 | 17,550 |
2019-08-13 | $32.81 | $33.33 | $32.81 | $33.15 | $31.56 | 11,170 |
2019-08-12 | $32.81 | $32.81 | $32.81 | $32.81 | $31.24 | 1,600 |
2019-08-09 | $33.17 | $33.21 | $32.90 | $33.11 | $31.53 | 5,817 |
2019-08-08 | $32.97 | $33.36 | $32.95 | $33.36 | $31.76 | 22,424 |
2019-08-07 | $32.21 | $32.72 | $32.21 | $32.72 | $31.15 | 2,076 |
2019-08-06 | $32.58 | $32.78 | $32.52 | $32.78 | $31.21 | 4,754 |
2019-08-05 | $32.92 | $32.92 | $32.20 | $32.40 | $30.85 | 15,059 |
2019-08-02 | $33.55 | $33.55 | $33.17 | $33.40 | $31.80 | 10,248 |
2019-08-01 | $34.23 | $34.37 | $33.59 | $33.59 | $31.98 | 1,436 |
2019-07-31 | $34.37 | $34.46 | $34.03 | $34.03 | $32.40 | 2,354 |
2019-07-30 | $34.32 | $34.45 | $34.24 | $34.36 | $32.72 | 5,514 |
2019-07-29 | $34.47 | $34.50 | $34.44 | $34.44 | $32.79 | 3,995 |
2019-07-26 | $34.41 | $34.55 | $34.41 | $34.53 | $32.88 | 4,613 |
2019-07-25 | $34.36 | $34.36 | $34.19 | $34.21 | $32.57 | 56,301 |
2019-07-24 | $34.29 | $34.50 | $34.29 | $34.48 | $32.83 | 2,766 |
2019-07-23 | $34.14 | $34.29 | $34.07 | $34.29 | $32.65 | 4,223 |
2019-07-22 | $34.02 | $34.02 | $33.92 | $33.96 | $32.33 | 5,657 |
2019-07-19 | $34.02 | $34.14 | $33.91 | $33.91 | $32.29 | 2,180 |
2019-07-18 | $33.77 | $34.01 | $33.77 | $33.98 | $32.35 | 4,497 |
2019-07-17 | $34.14 | $34.14 | $33.84 | $33.84 | $32.22 | 4,464 |
2019-07-16 | $34.19 | $34.19 | $34.10 | $34.10 | $32.47 | 4,538 |
2019-07-15 | $34.18 | $34.18 | $34.13 | $34.15 | $32.52 | 3,868 |
2019-07-12 | $34.02 | $34.23 | $34.02 | $34.21 | $32.57 | 6,835 |
2019-07-11 | $33.93 | $33.99 | $33.87 | $33.99 | $32.37 | 12,019 |
2019-07-10 | $34.00 | $34.00 | $33.89 | $33.89 | $32.27 | 3,221 |
2019-07-09 | $33.63 | $33.80 | $33.63 | $33.80 | $32.18 | 5,003 |
2019-07-08 | $33.71 | $33.89 | $33.70 | $33.73 | $32.12 | 12,590 |
2019-07-05 | $33.77 | $33.95 | $33.72 | $33.89 | $32.27 | 10,789 |
2019-07-03 | $33.78 | $33.92 | $33.78 | $33.92 | $32.30 | 226 |
2019-07-02 | $33.65 | $33.70 | $33.52 | $33.64 | $32.03 | 7,417 |
2019-07-01 | $33.77 | $33.83 | $33.53 | $33.63 | $32.02 | 16,516 |
2019-06-28 | $33.39 | $33.39 | $33.27 | $33.36 | $31.76 | 316,699 |
2019-06-27 | $32.96 | $33.16 | $32.96 | $33.15 | $31.56 | 20,882 |
2019-06-26 | $33.08 | $33.08 | $32.97 | $32.97 | $31.39 | 1,661 |
2019-06-25 | $33.11 | $33.11 | $32.89 | $32.89 | $31.32 | 6,308 |
2019-06-24 | $33.21 | $33.34 | $33.14 | $33.14 | $31.55 | 11,569 |
2019-06-21 | $33.39 | $33.49 | $33.38 | $33.39 | $31.66 | 2,357 |
2019-06-20 | $33.59 | $33.59 | $33.27 | $33.48 | $31.74 | 2,279 |
2019-06-19 | $33.16 | $33.22 | $33.12 | $33.22 | $31.50 | 4,321 |
2019-06-18 | $32.83 | $33.28 | $32.83 | $33.15 | $31.43 | 8,712 |
2019-06-17 | $32.86 | $32.88 | $32.74 | $32.74 | $31.04 | 4,810 |
2019-06-14 | $32.82 | $32.83 | $32.74 | $32.83 | $31.13 | 5,661 |
2019-06-13 | $32.87 | $32.92 | $32.78 | $32.92 | $31.21 | 3,180 |
2019-06-12 | $32.70 | $32.75 | $32.70 | $32.71 | $31.01 | 5,956 |
2019-06-11 | $33.04 | $33.04 | $32.75 | $32.85 | $31.15 | 3,327 |
2019-06-10 | $32.83 | $32.99 | $32.81 | $32.84 | $31.14 | 12,510 |
2019-06-07 | $32.56 | $32.69 | $32.56 | $32.61 | $30.92 | 8,056 |
2019-06-06 | $32.17 | $32.35 | $32.16 | $32.33 | $30.65 | 3,203 |
2019-06-05 | $32.00 | $32.18 | $31.98 | $32.18 | $30.51 | 8,990 |
2019-06-04 | $31.61 | $32.00 | $31.57 | $32.00 | $30.34 | 53,125 |
2019-06-03 | $31.17 | $31.31 | $31.15 | $31.24 | $29.62 | 3,889 |
2019-05-31 | $31.28 | $31.35 | $31.16 | $31.19 | $29.57 | 578,874 |
2019-05-30 | $31.70 | $31.70 | $31.52 | $31.63 | $29.99 | 52,274 |
2019-05-29 | $31.80 | $31.80 | $31.46 | $31.69 | $30.05 | 10,294 |
2019-05-28 | $32.15 | $32.15 | $31.91 | $31.91 | $30.25 | 1,063 |
2019-05-24 | $32.10 | $32.15 | $32.10 | $32.15 | $30.48 | 1,070 |
2019-05-23 | $32.26 | $32.26 | $31.96 | $32.07 | $30.41 | 7,670 |
2019-05-22 | $32.60 | $32.62 | $32.49 | $32.57 | $30.88 | 3,307 |
2019-05-21 | $32.74 | $32.77 | $32.69 | $32.75 | $31.05 | 16,744 |
2019-05-20 | $32.45 | $32.56 | $32.33 | $32.45 | $30.77 | 9,523 |
2019-05-17 | $32.72 | $32.89 | $32.65 | $32.67 | $30.98 | 5,395 |
2019-05-16 | $32.80 | $33.00 | $32.80 | $32.88 | $31.17 | 12,556 |
2019-05-15 | $32.23 | $32.73 | $32.23 | $32.63 | $30.94 | 52,094 |
2019-05-14 | $32.35 | $32.66 | $32.32 | $32.51 | $30.82 | 17,093 |
2019-05-13 | $32.37 | $32.37 | $32.07 | $32.13 | $30.46 | 8,398 |
2019-05-10 | $32.92 | $33.10 | $32.50 | $32.98 | $31.27 | 6,694 |
2019-05-09 | $32.78 | $32.95 | $32.52 | $32.92 | $31.21 | 7,553 |
2019-05-08 | $33.07 | $33.23 | $32.97 | $33.05 | $31.34 | 31,509 |
2019-05-07 | $33.13 | $33.22 | $32.93 | $33.12 | $31.40 | 5,645 |
2019-05-06 | $33.33 | $33.66 | $33.33 | $33.66 | $31.91 | 1,867 |
2019-05-03 | $33.70 | $33.88 | $33.70 | $33.88 | $32.12 | 1,730 |
2019-05-02 | $33.57 | $33.57 | $33.50 | $33.51 | $31.77 | 1,326 |
2019-05-01 | $33.93 | $33.93 | $33.54 | $33.58 | $31.84 | 22,781 |
2019-04-30 | $33.66 | $33.82 | $33.66 | $33.78 | $32.03 | 29,214 |
2019-04-29 | $33.75 | $33.82 | $33.75 | $33.78 | $32.03 | 516 |
2019-04-26 | $33.54 | $33.65 | $33.54 | $33.65 | $31.90 | 5,282 |
2019-04-25 | $33.50 | $33.65 | $33.49 | $33.51 | $31.77 | 62,218 |
2019-04-24 | $33.62 | $33.70 | $33.62 | $33.68 | $31.93 | 4,310 |
2019-04-23 | $33.52 | $33.71 | $33.52 | $33.71 | $31.96 | 509 |
2019-04-22 | $33.45 | $33.45 | $33.42 | $33.45 | $31.71 | 4,988 |
2019-04-18 | $33.37 | $33.51 | $33.35 | $33.45 | $31.71 | 26,943 |
2019-04-17 | $33.49 | $33.52 | $33.40 | $33.48 | $31.74 | 10,719 |
2019-04-16 | $33.48 | $33.48 | $33.38 | $33.42 | $31.68 | 3,718 |
2019-04-15 | $33.46 | $33.46 | $33.33 | $33.37 | $31.64 | 5,553 |
2019-04-12 | $33.33 | $33.50 | $33.28 | $33.44 | $31.71 | 9,200 |
2019-04-11 | $33.14 | $33.18 | $33.11 | $33.13 | $31.41 | 2,529 |
2019-04-10 | $32.95 | $33.06 | $32.95 | $33.06 | $31.35 | 1,272 |
2019-04-09 | $32.96 | $33.01 | $32.90 | $32.90 | $31.19 | 3,667 |
2019-04-08 | $33.11 | $33.15 | $33.08 | $33.15 | $31.43 | 12,729 |
2019-04-05 | $33.11 | $33.11 | $33.00 | $33.11 | $31.39 | 2,274 |
2019-04-04 | $32.92 | $32.98 | $32.87 | $32.97 | $31.26 | 9,435 |
2019-04-03 | $32.83 | $32.94 | $32.75 | $32.85 | $31.15 | 6,168 |
2019-04-02 | $32.70 | $32.75 | $32.69 | $32.73 | $31.03 | 16,588 |
2019-04-01 | $32.61 | $32.76 | $32.57 | $32.76 | $31.06 | 11,769 |
2019-03-29 | $32.27 | $32.32 | $32.19 | $32.29 | $30.62 | 398,511 |
2019-03-28 | $32.02 | $32.10 | $31.90 | $32.03 | $30.37 | 54,982 |
2019-03-27 | $32.16 | $32.17 | $31.78 | $31.96 | $30.30 | 42,439 |
2019-03-26 | $31.76 | $32.09 | $31.76 | $31.97 | $30.31 | 67,927 |
2019-03-25 | $31.85 | $31.85 | $31.70 | $31.80 | $30.15 | 3,033 |
2019-03-22 | $31.88 | $32.07 | $31.87 | $31.87 | $30.22 | 1,780 |
2019-03-21 | $32.07 | $32.61 | $32.07 | $32.52 | $30.83 | 4,840 |
2019-03-20 | $32.29 | $32.37 | $32.21 | $32.21 | $30.54 | 5,019 |
2019-03-19 | $32.63 | $32.66 | $32.41 | $32.41 | $30.73 | 7,468 |
2019-03-18 | $32.50 | $32.54 | $32.41 | $32.51 | $30.82 | 3,561 |
2019-03-15 | $32.29 | $32.43 | $32.29 | $32.33 | $30.66 | 9,831 |
2019-03-14 | $32.26 | $32.26 | $32.18 | $32.20 | $30.53 | 2,161 |
2019-03-13 | $32.13 | $32.31 | $32.13 | $32.25 | $30.58 | 6,192 |
2019-03-12 | $32.02 | $32.12 | $32.02 | $32.02 | $30.36 | 1,681 |
2019-03-11 | $31.65 | $31.94 | $31.65 | $31.93 | $30.27 | 2,123 |
2019-03-08 | $31.36 | $31.54 | $31.33 | $31.54 | $29.90 | 33,609 |
2019-03-07 | $31.75 | $31.75 | $31.47 | $31.55 | $29.91 | 7,306 |
2019-03-06 | $32.02 | $32.02 | $31.84 | $31.84 | $30.19 | 1,783 |
2019-03-05 | $32.19 | $32.19 | $32.03 | $32.10 | $30.43 | 9,760 |
2019-03-04 | $32.41 | $32.42 | $31.94 | $32.13 | $30.46 | 21,281 |
2019-03-01 | $32.38 | $32.38 | $32.18 | $32.27 | $30.60 | 5,482 |
2019-02-28 | $32.12 | $32.21 | $32.05 | $32.05 | $30.39 | 170,589 |
2019-02-27 | $32.10 | $32.18 | $32.10 | $32.16 | $30.49 | 2,340 |
2019-02-26 | $32.26 | $32.27 | $32.17 | $32.20 | $30.53 | 1,825 |
2019-02-25 | $32.47 | $32.47 | $32.23 | $32.23 | $30.56 | 3,354 |
2019-02-22 | $32.08 | $32.20 | $32.08 | $32.20 | $30.53 | 2,801 |
2019-02-21 | $32.25 | $32.25 | $32.01 | $32.04 | $30.38 | 17,143 |
2019-02-20 | $32.13 | $32.23 | $32.13 | $32.21 | $30.54 | 2,929 |
2019-02-19 | $31.99 | $32.15 | $31.99 | $32.09 | $30.43 | 14,151 |
2019-02-15 | $31.91 | $31.99 | $31.88 | $31.99 | $30.33 | 4,446 |
2019-02-14 | $31.63 | $31.73 | $31.56 | $31.64 | $30.00 | 6,206 |
2019-02-13 | $31.72 | $31.79 | $31.70 | $31.72 | $30.07 | 1,363 |
2019-02-12 | $31.52 | $31.62 | $31.52 | $31.58 | $29.94 | 3,510 |
2019-02-11 | $31.18 | $31.18 | $31.13 | $31.18 | $29.56 | 5,882 |
2019-02-08 | $31.04 | $31.09 | $30.88 | $31.09 | $29.48 | 7,167 |
2019-02-07 | $31.29 | $31.29 | $30.96 | $31.13 | $29.52 | 58,059 |
2019-02-06 | $31.37 | $31.49 | $31.37 | $31.49 | $29.86 | 5,277 |
2019-02-05 | $31.49 | $31.52 | $31.38 | $31.50 | $29.87 | 13,874 |
2019-02-04 | $31.07 | $31.34 | $31.07 | $31.34 | $29.71 | 3,605 |
2019-02-01 | $31.03 | $31.24 | $31.03 | $31.14 | $29.52 | 11,382 |
2019-01-31 | $30.98 | $31.10 | $30.98 | $31.10 | $29.49 | 167,463 |
2019-01-30 | $30.43 | $30.92 | $30.43 | $30.83 | $29.23 | 4,423 |
2019-01-29 | $30.43 | $30.53 | $30.41 | $30.42 | $28.84 | 8,196 |
2019-01-28 | $30.34 | $30.51 | $30.34 | $30.51 | $28.93 | 2,060 |
2019-01-25 | $30.52 | $30.78 | $30.52 | $30.68 | $29.09 | 19,138 |
2019-01-24 | $30.44 | $30.44 | $30.36 | $30.37 | $28.79 | 1,531 |
2019-01-23 | $30.50 | $30.50 | $30.13 | $30.29 | $28.72 | 1,923 |
2019-01-22 | $30.39 | $30.39 | $30.10 | $30.24 | $28.67 | 6,812 |
2019-01-18 | $30.53 | $30.65 | $30.53 | $30.65 | $29.06 | 3,468 |
2019-01-17 | $29.93 | $30.25 | $29.93 | $30.18 | $28.61 | 12,163 |
2019-01-16 | $30.06 | $30.12 | $30.01 | $30.05 | $28.49 | 5,574 |
2019-01-15 | $29.74 | $29.95 | $29.74 | $29.87 | $28.32 | 5,900 |
2019-01-14 | $29.71 | $29.75 | $29.64 | $29.64 | $28.10 | 23,757 |
2019-01-11 | $29.55 | $29.75 | $29.55 | $29.75 | $28.21 | 7,549 |
2019-01-10 | $29.53 | $29.79 | $29.41 | $29.77 | $28.23 | 48,749 |
2019-01-09 | $29.56 | $29.71 | $29.56 | $29.64 | $28.10 | 4,332 |
2019-01-08 | $29.56 | $29.56 | $29.18 | $29.43 | $27.90 | 7,065 |
2019-01-07 | $29.05 | $29.26 | $29.05 | $29.19 | $27.68 | 936 |
2019-01-04 | $28.51 | $29.01 | $28.36 | $28.97 | $27.47 | 12,634 |
2019-01-03 | $28.11 | $28.44 | $28.01 | $28.01 | $26.56 | 1,535 |
2019-01-02 | $28.45 | $28.72 | $28.45 | $28.65 | $27.16 | 1,110 |
2018-12-31 | $28.60 | $28.67 | $28.32 | $28.44 | $26.96 | 243,968 |
2018-12-28 | $28.55 | $28.70 | $28.28 | $28.30 | $26.83 | 50,568 |
2018-12-27 | $27.76 | $28.28 | $27.37 | $28.24 | $26.78 | 85,275 |
2018-12-26 | $27.00 | $28.10 | $26.78 | $28.10 | $26.64 | 22,631 |
2018-12-24 | $27.45 | $27.45 | $26.85 | $26.85 | $25.46 | 18,020 |
2018-12-21 | $28.57 | $28.73 | $27.87 | $27.97 | $26.15 | 12,595 |
2018-12-20 | $28.72 | $28.96 | $28.26 | $28.45 | $26.60 | 22,942 |
2018-12-19 | $29.31 | $29.82 | $28.81 | $28.95 | $27.07 | 76,090 |
2018-12-18 | $29.56 | $29.67 | $29.25 | $29.40 | $27.49 | 4,852 |
2018-12-17 | $29.70 | $29.86 | $29.24 | $29.35 | $27.44 | 3,515 |
2018-12-14 | $30.26 | $30.26 | $29.88 | $29.96 | $28.01 | 3,103 |
2018-12-13 | $30.49 | $30.51 | $30.45 | $30.45 | $28.47 | 418 |
2018-12-12 | $30.86 | $30.86 | $30.53 | $30.53 | $28.55 | 1,619 |
2018-12-11 | $30.72 | $30.72 | $30.37 | $30.37 | $28.40 | 1,693 |
2018-12-10 | $30.35 | $30.46 | $30.00 | $30.37 | $28.40 | 8,299 |
2018-12-07 | $31.23 | $31.23 | $30.37 | $30.47 | $28.49 | 1,722 |
2018-12-06 | $30.93 | $31.14 | $30.37 | $31.14 | $29.12 | 23,124 |
2018-12-04 | $31.97 | $31.99 | $31.23 | $31.23 | $29.20 | 9,143 |
2018-12-03 | $32.69 | $32.69 | $32.14 | $32.22 | $30.13 | 5,400 |
2018-11-30 | $31.78 | $31.99 | $31.70 | $31.96 | $29.88 | 133,194 |
2018-11-29 | $31.77 | $31.84 | $31.63 | $31.84 | $29.77 | 32,419 |
2018-11-28 | $31.17 | $31.66 | $31.17 | $31.64 | $29.58 | 3,534 |
2018-11-27 | $31.03 | $31.10 | $30.99 | $31.10 | $29.08 | 2,657 |
2018-11-26 | $31.09 | $31.11 | $30.96 | $31.11 | $29.09 | 1,071 |
2018-11-23 | $30.50 | $30.73 | $30.50 | $30.73 | $28.73 | 737 |
2018-11-21 | $30.90 | $31.04 | $30.71 | $30.71 | $28.72 | 65,104 |
2018-11-20 | $30.87 | $31.08 | $30.71 | $30.75 | $28.75 | 3,142 |
2018-11-19 | $31.56 | $31.62 | $31.30 | $31.36 | $29.32 | 3,564 |
2018-11-16 | $31.74 | $31.83 | $31.68 | $31.82 | $29.75 | 94,861 |
2018-11-15 | $31.27 | $31.75 | $31.27 | $31.73 | $29.67 | 4,795 |
2018-11-14 | $31.62 | $31.62 | $31.37 | $31.55 | $29.50 | 2,053 |
2018-11-13 | $31.75 | $31.82 | $31.75 | $31.82 | $29.75 | 1,953 |
2018-11-12 | $32.33 | $32.33 | $31.70 | $31.70 | $29.64 | 437 |
2018-11-09 | $32.37 | $32.37 | $32.11 | $32.11 | $30.02 | 182,497 |
2018-11-08 | $32.60 | $32.60 | $32.51 | $32.56 | $30.45 | 1,043 |
2018-11-07 | $32.08 | $32.61 | $32.08 | $32.61 | $30.49 | 4,197 |
2018-11-06 | $32.00 | $32.00 | $31.84 | $31.84 | $29.77 | 1,311 |
2018-11-05 | $31.74 | $31.86 | $31.74 | $31.86 | $29.79 | 19,054 |
2018-11-02 | $31.95 | $31.95 | $31.54 | $31.59 | $29.54 | 2,878 |
2018-11-01 | $31.63 | $31.80 | $31.63 | $31.80 | $29.73 | 678 |
2018-10-31 | $31.56 | $31.83 | $31.51 | $31.71 | $29.65 | 183,356 |
2018-10-30 | $30.86 | $31.23 | $30.81 | $31.23 | $29.20 | 7,755 |
2018-10-29 | $31.21 | $31.21 | $30.78 | $30.81 | $28.81 | 5,599 |
2018-10-26 | $30.90 | $31.06 | $30.53 | $30.86 | $28.86 | 5,363 |
2018-10-25 | $30.91 | $31.38 | $30.80 | $31.15 | $29.13 | 19,479 |
2018-10-24 | $31.31 | $31.32 | $30.59 | $30.59 | $28.60 | 6,639 |
2018-10-23 | $31.44 | $31.75 | $31.10 | $31.67 | $29.61 | 8,427 |
2018-10-22 | $32.16 | $32.16 | $31.79 | $31.86 | $29.79 | 3,463 |
2018-10-19 | $32.22 | $32.22 | $32.00 | $32.07 | $29.99 | 5,093 |
2018-10-18 | $32.37 | $32.37 | $32.06 | $32.12 | $30.03 | 13,555 |
2018-10-17 | $32.49 | $32.53 | $32.14 | $32.48 | $30.37 | 94,418 |
2018-10-16 | $32.05 | $32.44 | $32.05 | $32.42 | $30.31 | 528,284 |
2018-10-15 | $31.92 | $31.93 | $31.80 | $31.80 | $29.73 | 1,630 |
2018-10-12 | $32.09 | $32.09 | $31.57 | $31.89 | $29.82 | 23,173 |
2018-10-11 | $32.28 | $32.28 | $31.53 | $31.67 | $29.61 | 53,635 |
2018-10-10 | $33.09 | $33.09 | $32.36 | $32.46 | $30.35 | 33,700 |
2018-10-09 | $33.33 | $33.33 | $33.26 | $33.26 | $31.10 | 892 |
2018-10-08 | $33.27 | $33.35 | $33.09 | $33.35 | $31.18 | 4,761 |
2018-10-05 | $33.42 | $33.42 | $33.09 | $33.19 | $31.03 | 2,379 |
2018-10-04 | $33.49 | $33.49 | $33.30 | $33.41 | $31.24 | 2,063 |
2018-10-03 | $33.71 | $33.75 | $33.62 | $33.63 | $31.45 | 11,766 |
2018-10-02 | $33.63 | $33.63 | $33.42 | $33.55 | $31.37 | 58,545 |
2018-10-01 | $33.80 | $33.80 | $33.47 | $33.53 | $31.35 | 12,833 |
2018-09-28 | $33.46 | $33.52 | $33.35 | $33.49 | $31.31 | 8,708 |
2018-09-27 | $33.58 | $33.63 | $33.39 | $33.40 | $31.23 | 44,129 |
2018-09-26 | $33.56 | $33.69 | $33.56 | $33.69 | $31.50 | 775 |
2018-09-25 | $33.51 | $33.60 | $33.46 | $33.48 | $31.31 | 4,309 |
2018-09-24 | $33.98 | $33.98 | $33.75 | $33.83 | $31.48 | 1,606 |
2018-09-21 | $34.05 | $34.06 | $33.98 | $33.98 | $31.62 | 1,977 |
2018-09-20 | $33.94 | $34.05 | $33.75 | $34.05 | $31.69 | 2,514 |
2018-09-19 | $33.75 | $33.81 | $33.74 | $33.81 | $31.47 | 2,033 |
2018-09-18 | $33.49 | $33.65 | $33.49 | $33.61 | $31.28 | 833 |
2018-09-17 | $33.67 | $33.67 | $33.50 | $33.50 | $31.18 | 1,237 |
2018-09-14 | $33.77 | $33.77 | $33.63 | $33.71 | $31.37 | 1,677 |
2018-09-13 | $33.69 | $33.69 | $33.63 | $33.67 | $31.34 | 1,111 |
2018-09-12 | $33.47 | $33.54 | $33.46 | $33.54 | $31.21 | 1,276 |
2018-09-11 | $33.25 | $33.56 | $33.25 | $33.51 | $31.19 | 2,463 |
2018-09-10 | $33.59 | $33.59 | $33.45 | $33.45 | $31.13 | 3,643 |
2018-09-07 | $33.49 | $33.50 | $33.37 | $33.40 | $31.08 | 3,326 |
2018-09-06 | $33.71 | $33.71 | $33.42 | $33.51 | $31.19 | 1,835 |
2018-09-05 | $33.48 | $33.58 | $33.48 | $33.58 | $31.25 | 844 |
2018-09-04 | $33.50 | $33.67 | $33.50 | $33.64 | $31.31 | 27,877 |
2018-08-31 | $33.63 | $33.63 | $33.55 | $33.56 | $31.23 | 1,488 |
2018-08-30 | $33.70 | $33.74 | $33.62 | $33.62 | $31.29 | 1,727 |
2018-08-29 | $33.62 | $33.84 | $33.60 | $33.73 | $31.39 | 8,535 |
2018-08-28 | $33.75 | $33.75 | $33.62 | $33.62 | $31.29 | 615 |
2018-08-27 | $33.65 | $33.67 | $33.63 | $33.67 | $31.34 | 25,429 |
2018-08-24 | $33.28 | $33.45 | $33.28 | $33.41 | $31.09 | 2,218 |
2018-08-23 | $33.34 | $33.34 | $33.18 | $33.18 | $30.88 | 31,558 |
2018-08-22 | $33.39 | $33.39 | $33.39 | $33.39 | $31.08 | 737 |
2018-08-21 | $33.44 | $33.44 | $33.38 | $33.38 | $31.07 | 1,918 |
2018-08-20 | $33.18 | $33.28 | $33.18 | $33.27 | $30.96 | 11,935 |
2018-08-17 | $32.99 | $33.30 | $32.99 | $33.26 | $30.95 | 2,015 |
2018-08-16 | $33.01 | $33.13 | $33.00 | $33.08 | $30.79 | 2,881 |
2018-08-15 | $32.64 | $32.71 | $32.58 | $32.71 | $30.44 | 2,440 |
2018-08-14 | $32.89 | $32.98 | $32.89 | $32.98 | $30.69 | 5,139 |
2018-08-13 | $33.00 | $33.00 | $32.77 | $32.84 | $30.56 | 45,763 |
2018-08-10 | $32.94 | $32.99 | $32.86 | $32.89 | $30.61 | 1,579 |
2018-08-09 | $33.23 | $33.23 | $33.17 | $33.17 | $30.87 | 1,439 |
2018-08-08 | $33.19 | $33.19 | $33.19 | $33.19 | $30.89 | 350 |
2018-08-07 | $33.22 | $33.23 | $33.20 | $33.20 | $30.90 | 5,095 |
2018-08-06 | $33.05 | $33.13 | $33.04 | $33.08 | $30.79 | 2,292 |
2018-08-03 | $32.79 | $32.95 | $32.79 | $32.94 | $30.66 | 1,269 |
2018-08-02 | $32.58 | $32.76 | $32.58 | $32.76 | $30.49 | 1,025 |
2018-08-01 | $32.60 | $32.62 | $32.60 | $32.62 | $30.36 | 749 |
2018-07-31 | $32.71 | $32.72 | $32.60 | $32.66 | $30.40 | 2,866 |
2018-07-30 | $32.71 | $32.71 | $32.51 | $32.52 | $30.27 | 37,302 |
2018-07-27 | $32.81 | $32.81 | $32.52 | $32.59 | $30.33 | 13,879 |
2018-07-26 | $32.84 | $32.92 | $32.75 | $32.75 | $30.48 | 48,991 |
2018-07-25 | $32.63 | $32.63 | $32.63 | $32.63 | $30.37 | 441 |
2018-07-24 | $32.60 | $32.71 | $32.50 | $32.62 | $30.36 | 16,488 |
2018-07-23 | $32.48 | $32.56 | $32.48 | $32.55 | $30.29 | 2,420 |
2018-07-20 | $32.35 | $32.50 | $32.35 | $32.49 | $30.24 | 711 |
2018-07-19 | $32.50 | $32.58 | $32.44 | $32.50 | $30.25 | 1,557 |
2018-07-18 | $32.49 | $32.61 | $32.49 | $32.58 | $30.32 | 751 |
2018-07-17 | $32.34 | $32.60 | $32.34 | $32.50 | $30.25 | 4,167 |
2018-07-16 | $32.50 | $32.50 | $32.36 | $32.38 | $30.14 | 4,919 |
2018-07-13 | $32.43 | $32.48 | $32.32 | $32.42 | $30.17 | 1,739 |
2018-07-12 | $32.24 | $32.37 | $32.24 | $32.37 | $30.13 | 3,655 |
2018-07-11 | $32.28 | $32.33 | $32.20 | $32.20 | $29.97 | 21,113 |
2018-07-10 | $32.44 | $32.47 | $32.41 | $32.47 | $30.22 | 44,812 |
2018-07-09 | $32.24 | $32.34 | $32.24 | $32.32 | $30.08 | 2,957 |
2018-07-06 | $31.83 | $32.07 | $31.83 | $32.06 | $29.84 | 2,129 |
2018-07-05 | $31.65 | $31.76 | $31.63 | $31.76 | $29.55 | 912 |
2018-07-03 | $31.76 | $31.76 | $31.72 | $31.72 | $29.52 | 803 |
2018-07-02 | $31.45 | $31.46 | $31.39 | $31.40 | $29.22 | 4,040 |
2018-06-29 | $31.64 | $31.83 | $31.64 | $31.64 | $29.45 | 4,280 |
2018-06-28 | $31.42 | $31.56 | $31.27 | $31.52 | $29.33 | 25,659 |
2018-06-27 | $31.79 | $31.83 | $31.33 | $31.33 | $29.16 | 33,675 |
2018-06-26 | $31.74 | $31.74 | $31.58 | $31.69 | $29.49 | 4,041 |
2018-06-25 | $32.04 | $32.04 | $31.56 | $31.56 | $29.37 | 19,693 |
2018-06-22 | $32.27 | $32.29 | $32.27 | $32.27 | $29.88 | 2,750 |
2018-06-21 | $32.46 | $32.46 | $32.19 | $32.24 | $29.85 | 2,349 |
2018-06-20 | $32.33 | $32.40 | $32.33 | $32.35 | $29.96 | 2,436 |
2018-06-19 | $32.26 | $32.27 | $32.08 | $32.27 | $29.88 | 6,934 |
2018-06-18 | $32.35 | $32.42 | $32.35 | $32.42 | $30.02 | 5,471 |
2018-06-15 | $32.28 | $32.50 | $32.25 | $32.49 | $30.09 | 3,600 |
2018-06-14 | $32.44 | $32.52 | $32.44 | $32.46 | $30.06 | 10,066 |
2018-06-13 | $32.60 | $32.62 | $32.50 | $32.52 | $30.11 | 30,259 |
2018-06-12 | $32.59 | $32.60 | $32.53 | $32.53 | $30.12 | 1,959 |
2018-06-11 | $32.59 | $32.64 | $32.59 | $32.64 | $30.22 | 2,046 |
2018-06-08 | $32.42 | $32.50 | $32.42 | $32.50 | $30.09 | 5,482 |
2018-06-07 | $32.43 | $32.46 | $32.42 | $32.46 | $30.06 | 905 |
2018-06-06 | $32.19 | $32.39 | $32.19 | $32.39 | $29.99 | 3,525 |
2018-06-05 | $32.15 | $32.17 | $32.15 | $32.17 | $29.79 | 1,016 |
2018-06-04 | $32.06 | $32.08 | $32.03 | $32.03 | $29.66 | 859 |
2018-06-01 | $31.93 | $31.99 | $31.89 | $31.96 | $29.59 | 34,849 |
2018-05-31 | $31.76 | $31.83 | $31.74 | $31.83 | $29.47 | 3,513 |
2018-05-30 | $31.60 | $31.94 | $31.60 | $31.84 | $29.48 | 3,610 |
2018-05-29 | $31.50 | $31.72 | $31.31 | $31.36 | $29.04 | 5,906 |
2018-05-25 | $31.87 | $31.89 | $31.78 | $31.89 | $29.53 | 2,618 |
2018-05-24 | $31.88 | $31.93 | $31.71 | $31.76 | $29.41 | 21,192 |
2018-05-23 | $31.80 | $31.80 | $31.74 | $31.80 | $29.45 | 4,581 |
2018-05-22 | $31.99 | $32.02 | $31.90 | $31.90 | $29.54 | 981 |
2018-05-21 | $31.97 | $31.98 | $31.92 | $31.92 | $29.56 | 1,788 |
2018-05-18 | $31.72 | $31.78 | $31.71 | $31.75 | $29.40 | 1,023 |
2018-05-17 | $31.87 | $31.87 | $31.76 | $31.81 | $29.46 | 2,198 |
2018-05-16 | $31.78 | $31.86 | $31.78 | $31.82 | $29.46 | 971 |
2018-05-15 | $31.72 | $31.72 | $31.72 | $31.72 | $29.37 | 667 |
2018-05-14 | $31.88 | $31.88 | $31.79 | $31.84 | $29.48 | 2,259 |
2018-05-11 | $31.91 | $31.91 | $31.70 | $31.80 | $29.45 | 4,642 |
2018-05-10 | $31.62 | $31.76 | $31.60 | $31.70 | $29.35 | 2,961 |
2018-05-09 | $31.21 | $31.41 | $31.19 | $31.41 | $29.09 | 3,019 |
2018-05-08 | $31.09 | $31.17 | $30.99 | $31.06 | $28.76 | 13,850 |
2018-05-07 | $31.23 | $31.26 | $31.16 | $31.22 | $28.91 | 1,441 |
2018-05-04 | $30.80 | $31.17 | $30.80 | $31.17 | $28.86 | 2,637 |
2018-05-03 | $30.40 | $30.77 | $30.32 | $30.75 | $28.47 | 12,224 |
2018-05-02 | $30.95 | $30.95 | $30.95 | $30.95 | $28.66 | 1,230 |
2018-05-01 | $30.80 | $30.97 | $30.71 | $30.97 | $28.68 | 2,265 |
2018-04-30 | $31.41 | $31.41 | $31.29 | $31.29 | $28.97 | 2,867 |
2018-04-27 | $31.30 | $31.32 | $31.18 | $31.29 | $28.97 | 2,527 |
2018-04-26 | $31.09 | $31.37 | $31.09 | $31.17 | $28.86 | 15,154 |
2018-04-25 | $30.96 | $31.03 | $30.89 | $31.03 | $28.73 | 1,651 |
2018-04-24 | $31.26 | $31.29 | $30.94 | $30.96 | $28.67 | 1,118 |
2018-04-23 | $31.26 | $31.26 | $31.19 | $31.19 | $28.88 | 1,026 |
2018-04-20 | $31.44 | $31.44 | $31.30 | $31.33 | $29.01 | 3,223 |
2018-04-19 | $31.56 | $31.57 | $31.43 | $31.43 | $29.10 | 2,324 |
2018-04-18 | $31.79 | $31.79 | $31.79 | $31.79 | $29.44 | 383 |
2018-04-17 | $31.62 | $31.75 | $31.62 | $31.74 | $29.39 | 2,845 |
2018-04-16 | $31.51 | $31.55 | $31.34 | $31.52 | $29.19 | 53,509 |
2018-04-13 | $31.63 | $31.63 | $31.16 | $31.24 | $28.93 | 5,383 |
2018-04-12 | $31.30 | $31.41 | $31.30 | $31.41 | $29.09 | 3,388 |
2018-04-11 | $31.12 | $31.18 | $31.12 | $31.18 | $28.87 | 787 |
2018-04-10 | $31.20 | $31.31 | $31.19 | $31.27 | $28.96 | 1,147 |
2018-04-09 | $30.93 | $31.19 | $30.93 | $31.05 | $28.75 | 5,642 |
2018-04-06 | $31.01 | $31.06 | $30.51 | $30.64 | $28.37 | 6,908 |
2018-04-05 | $31.27 | $31.43 | $31.24 | $31.43 | $29.10 | 2,496 |
2018-04-04 | $30.38 | $31.03 | $30.38 | $31.03 | $28.73 | 53,819 |
2018-04-03 | $30.44 | $30.72 | $30.41 | $30.71 | $28.44 | 2,193 |
2018-04-02 | $30.97 | $30.97 | $30.15 | $30.23 | $27.99 | 3,876 |
2018-03-29 | $30.80 | $31.14 | $30.80 | $31.14 | $28.83 | 290 |
2018-03-28 | $30.72 | $30.75 | $30.64 | $30.75 | $28.47 | 1,614 |
2018-03-27 | $31.20 | $31.26 | $30.94 | $30.94 | $28.65 | 1,107 |
2018-03-26 | $30.93 | $31.03 | $30.77 | $31.03 | $28.73 | 2,518 |
2018-03-23 | $31.13 | $31.13 | $30.47 | $30.48 | $28.22 | 11,823 |
2018-03-22 | $31.61 | $31.63 | $30.90 | $30.90 | $28.61 | 32,729 |
2018-03-21 | $31.88 | $32.08 | $31.77 | $31.77 | $29.42 | 750 |
2018-03-20 | $31.90 | $31.90 | $31.82 | $31.90 | $29.54 | 1,500 |
2018-03-19 | $32.46 | $32.46 | $31.98 | $31.98 | $29.51 | 550 |
2018-03-16 | $32.59 | $32.60 | $32.46 | $32.46 | $29.96 | 1,571 |
2018-03-15 | $32.36 | $32.45 | $32.34 | $32.43 | $29.93 | 3,195 |
2018-03-14 | $32.69 | $32.69 | $32.40 | $32.40 | $29.90 | 1,094 |
2018-03-13 | $32.96 | $32.99 | $32.83 | $32.83 | $30.30 | 1,592 |
2018-03-12 | $32.99 | $32.99 | $32.79 | $32.83 | $30.30 | 2,065 |
2018-03-09 | $32.68 | $32.78 | $32.65 | $32.76 | $30.23 | 6,879 |
2018-03-08 | $32.34 | $32.40 | $32.22 | $32.25 | $29.76 | 866 |
2018-03-07 | $32.24 | $32.24 | $32.24 | $32.24 | $29.75 | 461 |
2018-03-06 | $32.26 | $32.26 | $32.04 | $32.24 | $29.75 | 2,923 |
2018-03-05 | $31.45 | $31.93 | $31.45 | $31.93 | $29.47 | 2,681 |
2018-03-02 | $31.40 | $31.56 | $31.32 | $31.55 | $29.12 | 2,681 |
2018-03-01 | $31.90 | $32.01 | $31.40 | $31.61 | $29.17 | 10,782 |
2018-02-28 | $32.43 | $32.47 | $32.30 | $32.30 | $29.81 | 2,459 |
2018-02-27 | $32.70 | $32.83 | $32.44 | $32.47 | $29.97 | 1,987 |
2018-02-26 | $32.49 | $32.79 | $32.49 | $32.79 | $30.26 | 734 |
2018-02-23 | $32.10 | $32.20 | $32.10 | $32.20 | $29.72 | 3,787 |
2018-02-22 | $32.13 | $32.17 | $31.93 | $31.93 | $29.47 | 3,975 |
2018-02-21 | $32.14 | $32.32 | $32.14 | $32.29 | $29.80 | 2,179 |
2018-02-20 | $32.17 | $32.30 | $31.90 | $32.04 | $29.57 | 7,016 |
2018-02-16 | $32.33 | $32.47 | $32.27 | $32.38 | $29.88 | 11,979 |
2018-02-15 | $32.07 | $32.21 | $31.87 | $32.17 | $29.69 | 3,067 |
2018-02-14 | $31.47 | $31.70 | $31.47 | $31.66 | $29.22 | 3,107 |
2018-02-13 | $31.17 | $31.32 | $31.17 | $31.26 | $28.85 | 2,876 |
2018-02-12 | $31.26 | $31.49 | $31.05 | $31.44 | $29.02 | 3,323 |
2018-02-09 | $30.81 | $31.14 | $30.05 | $31.00 | $28.61 | 18,002 |
2018-02-08 | $31.44 | $31.44 | $30.51 | $30.51 | $28.16 | 6,424 |
2018-02-07 | $31.75 | $32.11 | $31.75 | $31.81 | $29.36 | 1,839 |
2018-02-06 | $31.20 | $31.81 | $30.83 | $31.81 | $29.36 | 28,491 |
2018-02-05 | $32.28 | $32.35 | $31.24 | $31.28 | $28.87 | 21,058 |
2018-02-02 | $33.12 | $33.12 | $32.59 | $32.64 | $30.12 | 4,451 |
2018-02-01 | $33.27 | $33.37 | $33.16 | $33.24 | $30.68 | 88,945 |
2018-01-31 | $33.77 | $33.77 | $33.24 | $33.27 | $30.71 | 8,965 |
2018-01-30 | $33.51 | $33.51 | $33.28 | $33.28 | $30.71 | 14,291 |
2018-01-29 | $33.88 | $34.03 | $33.67 | $33.79 | $31.18 | 16,958 |
2018-01-26 | $33.73 | $33.83 | $33.61 | $33.82 | $31.21 | 10,426 |
2018-01-25 | $33.62 | $33.77 | $33.60 | $33.67 | $31.07 | 40,949 |
2018-01-24 | $33.78 | $33.80 | $33.54 | $33.54 | $30.95 | 4,322 |
2018-01-23 | $33.61 | $33.69 | $33.57 | $33.65 | $31.06 | 2,318 |
2018-01-22 | $33.35 | $33.65 | $33.35 | $33.65 | $31.06 | 7,045 |
2018-01-19 | $33.37 | $33.41 | $33.19 | $33.41 | $30.83 | 15,318 |
2018-01-18 | $33.39 | $33.39 | $33.13 | $33.13 | $30.58 | 30,614 |
2018-01-17 | $33.03 | $33.30 | $32.96 | $33.26 | $30.70 | 26,230 |
2018-01-16 | $33.23 | $33.40 | $32.90 | $32.90 | $30.36 | 8,116 |
2018-01-12 | $32.95 | $33.06 | $32.95 | $33.06 | $30.51 | 37,372 |
2018-01-11 | $32.70 | $32.85 | $32.70 | $32.85 | $30.32 | 2,991 |
2018-01-10 | $32.58 | $32.65 | $32.42 | $32.59 | $30.08 | 8,659 |
2018-01-09 | $32.60 | $32.78 | $32.59 | $32.78 | $30.25 | 14,787 |
2018-01-08 | $32.49 | $32.58 | $32.45 | $32.53 | $30.02 | 10,982 |
2018-01-05 | $32.58 | $32.58 | $32.40 | $32.49 | $29.99 | 4,363 |
2018-01-04 | $32.39 | $32.42 | $32.34 | $32.34 | $29.85 | 7,331 |
2018-01-03 | $32.15 | $32.31 | $32.12 | $32.29 | $29.80 | 79,291 |
2018-01-02 | $32.00 | $32.14 | $31.97 | $32.14 | $29.66 | 26,353 |
2017-12-29 | $31.95 | $32.17 | $31.87 | $31.87 | $29.41 | 13,430 |
2017-12-28 | $31.91 | $31.99 | $31.91 | $31.94 | $29.48 | 3,329 |
2017-12-27 | $31.89 | $31.91 | $31.89 | $31.91 | $29.45 | 1,137 |
2017-12-26 | $31.82 | $31.94 | $31.82 | $31.94 | $29.48 | 773 |
2017-12-22 | $32.11 | $32.19 | $32.06 | $32.08 | $29.47 | 17,078 |
2017-12-21 | $32.14 | $32.34 | $32.09 | $32.16 | $29.54 | 3,191 |
2017-12-20 | $32.29 | $32.29 | $32.08 | $32.22 | $29.60 | 2,522 |
2017-12-19 | $32.30 | $32.30 | $32.17 | $32.17 | $29.55 | 912 |
2017-12-18 | $32.43 | $32.43 | $32.26 | $32.26 | $29.63 | 13,837 |
2017-12-15 | $31.70 | $32.09 | $31.70 | $32.09 | $29.48 | 3,959 |
2017-12-14 | $31.97 | $31.98 | $31.67 | $31.67 | $29.09 | 6,730 |
2017-12-13 | $32.01 | $32.05 | $31.91 | $32.03 | $29.42 | 5,335 |
2017-12-12 | $31.88 | $31.91 | $31.88 | $31.89 | $29.29 | 1,029 |
2017-12-11 | $31.67 | $31.87 | $31.67 | $31.83 | $29.24 | 2,519 |
2017-12-08 | $31.71 | $31.71 | $31.71 | $31.71 | $29.13 | 342 |
2017-12-07 | $31.53 | $31.58 | $31.50 | $31.58 | $29.00 | 3,277 |
2017-12-06 | $31.46 | $31.46 | $31.46 | $31.46 | $28.90 | 270 |
2017-12-05 | $31.69 | $31.69 | $31.46 | $31.46 | $28.90 | 888 |
2017-12-04 | $31.94 | $31.94 | $31.66 | $31.77 | $29.18 | 1,897 |
2017-12-01 | $31.54 | $31.62 | $31.30 | $31.52 | $28.95 | 13,497 |
2017-11-30 | $31.65 | $31.77 | $31.60 | $31.72 | $29.14 | 3,786 |
2017-11-29 | $31.44 | $31.48 | $31.34 | $31.47 | $28.91 | 7,528 |
2017-11-28 | $30.99 | $31.12 | $30.99 | $31.12 | $28.59 | 1,342 |
2017-11-27 | $30.82 | $31.00 | $30.82 | $30.93 | $28.41 | 3,751 |
2017-11-24 | $30.95 | $30.95 | $30.86 | $30.86 | $28.35 | 1,001 |
2017-11-22 | $30.91 | $30.97 | $30.88 | $30.97 | $28.44 | 3,083 |
2017-11-21 | $30.68 | $30.68 | $30.68 | $30.68 | $28.18 | 190 |
2017-11-20 | $30.73 | $30.73 | $30.68 | $30.68 | $28.18 | 3,923 |
2017-11-17 | $30.84 | $30.84 | $30.63 | $30.63 | $28.14 | 3,304 |
2017-11-16 | $30.51 | $30.76 | $30.51 | $30.76 | $28.25 | 1,108 |
2017-11-15 | $30.38 | $30.51 | $30.36 | $30.42 | $27.94 | 3,487 |
2017-11-14 | $30.60 | $30.60 | $30.43 | $30.47 | $27.99 | 8,548 |
2017-11-13 | $30.38 | $30.62 | $30.38 | $30.60 | $28.11 | 62,515 |
2017-11-10 | $30.55 | $30.62 | $30.46 | $30.62 | $28.13 | 3,004 |
2017-11-09 | $91.47 | $91.66 | $91.47 | $91.59 | $28.04 | 2,178 |
2017-11-08 | $91.93 | $92.01 | $91.77 | $92.01 | $28.17 | 3,060 |
2017-11-07 | $91.89 | $92.23 | $91.89 | $92.23 | $28.24 | 1,710 |
2017-11-06 | $91.86 | $92.00 | $91.85 | $91.86 | $28.13 | 6,531 |
2017-11-03 | $92.05 | $92.05 | $91.96 | $91.96 | $28.16 | 5,496 |
2017-11-02 | $90.96 | $91.63 | $90.96 | $91.63 | $28.06 | 1,914 |
2017-11-01 | $92.11 | $92.11 | $91.69 | $91.73 | $28.09 | 5,775 |
2017-10-31 | $91.73 | $91.73 | $91.73 | $91.73 | $28.09 | 672 |
2017-10-30 | $91.88 | $91.88 | $91.88 | $91.88 | $28.13 | 303 |
2017-10-27 | $91.36 | $91.88 | $91.36 | $91.88 | $28.13 | 8,589 |
2017-10-26 | $91.68 | $91.68 | $91.35 | $91.46 | $28.00 | 53,985 |
2017-10-25 | $90.98 | $91.29 | $90.98 | $91.29 | $27.95 | 2,184 |
2017-10-24 | $91.80 | $91.80 | $91.69 | $91.79 | $28.10 | 5,880 |
2017-10-23 | $91.67 | $91.67 | $91.65 | $91.65 | $28.06 | 5,331 |
2017-10-20 | $91.40 | $91.70 | $91.40 | $91.70 | $28.08 | 5,577 |
2017-10-19 | $90.82 | $91.06 | $90.78 | $91.06 | $27.88 | 1,440 |
2017-10-18 | $91.19 | $91.31 | $91.18 | $91.22 | $27.93 | 2,565 |
2017-10-17 | $90.93 | $90.96 | $90.85 | $90.85 | $27.82 | 4,971 |
2017-10-16 | $90.89 | $90.89 | $90.89 | $90.89 | $27.83 | 786 |
2017-10-13 | $90.98 | $90.98 | $90.71 | $90.88 | $27.83 | 7,374 |
2017-10-12 | $90.78 | $90.78 | $90.72 | $90.72 | $27.78 | 1,659 |
2017-10-11 | $90.79 | $90.94 | $90.79 | $90.94 | $27.84 | 20,805 |
2017-10-10 | $90.77 | $90.77 | $90.77 | $90.77 | $27.79 | 651 |
2017-10-09 | $90.64 | $90.64 | $90.64 | $90.64 | $27.75 | 801 |
2017-10-06 | $90.63 | $90.63 | $90.63 | $90.63 | $27.75 | 1,143 |
2017-10-05 | $90.33 | $90.33 | $90.33 | $90.33 | $27.66 | 390 |
2017-10-04 | $90.31 | $90.50 | $90.29 | $90.33 | $27.66 | 5,997 |
2017-10-03 | $90.02 | $90.02 | $90.02 | $90.02 | $27.56 | 3 |
2017-10-02 | $89.77 | $90.04 | $89.69 | $90.02 | $27.56 | 13,788 |
2017-09-29 | $89.35 | $89.44 | $89.35 | $89.44 | $27.39 | 2,682 |
2017-09-28 | $89.12 | $89.20 | $89.01 | $89.09 | $27.28 | 34,443 |
2017-09-27 | $89.15 | $89.15 | $88.76 | $88.76 | $27.18 | 7,086 |
2017-09-26 | $88.72 | $88.72 | $88.72 | $88.72 | $27.17 | 4,980 |
2017-09-25 | $88.97 | $89.07 | $88.97 | $89.07 | $27.16 | 1,212 |
2017-09-22 | $89.00 | $89.08 | $89.00 | $89.02 | $27.14 | 3,129 |
2017-09-21 | $88.95 | $88.95 | $88.95 | $88.95 | $27.12 | 1,707 |
2017-09-20 | $89.01 | $89.14 | $89.01 | $89.14 | $27.18 | 2,358 |
2017-09-19 | $89.00 | $89.00 | $89.00 | $89.00 | $27.13 | 579 |
2017-09-18 | $89.00 | $89.00 | $88.84 | $88.84 | $27.09 | 1,410 |
2017-09-15 | $88.63 | $88.66 | $88.56 | $88.56 | $27.00 | 4,125 |
2017-09-14 | $88.41 | $88.53 | $88.39 | $88.50 | $26.98 | 6,402 |
2017-09-13 | $88.24 | $88.66 | $88.24 | $88.66 | $27.03 | 12,435 |
2017-09-12 | $88.03 | $88.03 | $88.03 | $88.03 | $26.84 | 3 |
2017-09-11 | $87.92 | $88.04 | $87.92 | $88.03 | $26.84 | 2,328 |
2017-09-08 | $87.12 | $87.18 | $87.12 | $87.13 | $26.56 | 3,924 |
2017-09-07 | $87.63 | $87.63 | $87.05 | $87.11 | $26.56 | 45,129 |
2017-09-06 | $87.24 | $87.41 | $87.24 | $87.38 | $26.64 | 5,619 |
2017-09-05 | $87.15 | $87.15 | $86.95 | $87.00 | $26.52 | 1,917 |
2017-09-01 | $87.74 | $88.05 | $87.74 | $87.96 | $26.82 | 4,077 |
2017-08-31 | $87.35 | $87.75 | $87.35 | $87.75 | $26.75 | 4,479 |
2017-08-30 | $87.03 | $87.21 | $87.03 | $87.12 | $26.56 | 12,318 |
2017-08-29 | $86.36 | $86.70 | $86.36 | $86.66 | $26.42 | 30,543 |
2017-08-28 | $86.89 | $86.89 | $86.55 | $86.62 | $26.41 | 5,949 |
2017-08-25 | $86.91 | $86.91 | $86.89 | $86.89 | $26.49 | 3,738 |
2017-08-24 | $86.62 | $86.62 | $86.35 | $86.37 | $26.33 | 25,527 |
2017-08-23 | $86.75 | $86.75 | $86.57 | $86.57 | $26.40 | 7,776 |
2017-08-22 | $86.86 | $86.86 | $86.86 | $86.86 | $26.48 | 492 |
2017-08-21 | $85.71 | $86.02 | $85.71 | $86.02 | $26.23 | 2,568 |
2017-08-18 | $85.94 | $86.33 | $85.87 | $86.07 | $26.24 | 3,000 |
2017-08-17 | $87.56 | $87.56 | $87.56 | $87.56 | $26.70 | 336 |
2017-08-16 | $87.73 | $87.73 | $87.56 | $87.56 | $26.70 | 768 |
2017-08-15 | $87.43 | $87.43 | $87.43 | $87.43 | $26.66 | 1,020 |
2017-08-14 | $86.49 | $86.49 | $86.49 | $86.49 | $26.37 | 102 |
2017-08-11 | $86.64 | $86.64 | $86.49 | $86.49 | $26.37 | 729 |
2017-08-10 | $87.11 | $87.11 | $86.54 | $86.56 | $26.39 | 9,588 |
2017-08-09 | $87.26 | $87.38 | $87.26 | $87.38 | $26.64 | 26,211 |
2017-08-08 | $88.28 | $88.37 | $87.89 | $87.95 | $26.81 | 2,619 |
2017-08-07 | $87.95 | $87.95 | $87.77 | $87.82 | $26.77 | 1,893 |
2017-08-04 | $87.61 | $87.75 | $87.54 | $87.66 | $26.72 | 36,444 |
2017-08-03 | $87.63 | $87.63 | $87.45 | $87.45 | $26.66 | 3,894 |
2017-08-02 | $87.76 | $87.76 | $87.57 | $87.57 | $26.70 | 1,047 |
2017-08-01 | $87.49 | $87.49 | $87.49 | $87.49 | $26.67 | 732 |
2017-07-31 | $87.34 | $87.53 | $87.34 | $87.49 | $26.67 | 7,686 |
2017-07-28 | $87.28 | $87.38 | $87.28 | $87.38 | $26.64 | 9,573 |
2017-07-27 | $87.55 | $87.73 | $87.19 | $87.37 | $26.64 | 60,852 |
2017-07-26 | $87.81 | $87.81 | $87.60 | $87.75 | $26.75 | 23,949 |
2017-07-25 | $87.74 | $87.74 | $87.59 | $87.59 | $26.70 | 2,454 |
2017-07-24 | $87.25 | $87.25 | $87.24 | $87.24 | $26.60 | 3,009 |
2017-07-21 | $87.30 | $87.37 | $87.28 | $87.30 | $26.62 | 3,138 |
2017-07-20 | $87.52 | $87.59 | $87.52 | $87.59 | $26.70 | 987 |
2017-07-19 | $87.29 | $87.29 | $87.22 | $87.22 | $26.59 | 30,879 |
2017-07-18 | $86.91 | $86.97 | $86.91 | $86.96 | $26.51 | 3,378 |
2017-07-17 | $87.12 | $87.16 | $87.11 | $87.16 | $26.57 | 3,918 |
2017-07-14 | $86.83 | $87.11 | $86.81 | $87.10 | $26.56 | 8,265 |
2017-07-13 | $86.69 | $86.77 | $86.57 | $86.76 | $26.45 | 5,076 |
2017-07-12 | $86.64 | $86.64 | $85.94 | $86.03 | $26.23 | 13,119 |
2017-07-11 | $85.98 | $86.00 | $85.78 | $85.78 | $26.15 | 5,916 |
2017-07-10 | $85.08 | $85.08 | $85.08 | $85.08 | $25.94 | 0 |
2017-07-07 | $85.08 | $85.08 | $85.08 | $85.08 | $25.94 | 1,200 |
2017-07-06 | $85.92 | $85.92 | $85.92 | $85.92 | $26.19 | 399 |
2017-07-05 | $86.41 | $86.41 | $86.41 | $86.41 | $26.34 | 414 |
2017-07-03 | $85.38 | $86.41 | $85.38 | $86.41 | $26.34 | 816 |
2017-06-30 | $85.73 | $85.73 | $85.73 | $85.73 | $26.14 | 948 |
2017-06-29 | $86.14 | $86.14 | $85.29 | $85.73 | $26.14 | 24,723 |
2017-06-28 | $86.17 | $86.45 | $86.13 | $86.28 | $26.31 | 3,174 |
2017-06-27 | $85.98 | $85.98 | $85.64 | $85.64 | $26.11 | 3,183 |
2017-06-26 | $85.91 | $86.03 | $85.91 | $86.03 | $26.23 | 2,019 |
2017-06-23 | $86.47 | $86.47 | $86.05 | $86.12 | $26.15 | 4,047 |
2017-06-22 | $86.44 | $86.44 | $86.13 | $86.13 | $26.15 | 2,136 |
2017-06-21 | $86.60 | $86.60 | $86.16 | $86.36 | $26.22 | 7,143 |
2017-06-20 | $86.55 | $86.55 | $86.41 | $86.41 | $26.24 | 1,626 |
2017-06-19 | $87.04 | $87.04 | $86.70 | $86.79 | $26.35 | 5,112 |
2017-06-16 | $85.89 | $85.99 | $85.89 | $85.99 | $26.11 | 1,971 |
2017-06-15 | $86.13 | $86.13 | $86.13 | $86.13 | $26.15 | 1,392 |
2017-06-14 | $86.17 | $86.17 | $86.17 | $86.17 | $26.17 | 27 |
2017-06-13 | $86.40 | $86.40 | $86.17 | $86.17 | $26.17 | 1,032 |
2017-06-12 | $85.75 | $85.98 | $85.75 | $85.98 | $26.11 | 1,317 |
2017-06-09 | $86.24 | $86.57 | $85.54 | $86.57 | $26.29 | 42,501 |
2017-06-08 | $86.17 | $86.58 | $86.17 | $86.21 | $26.18 | 1,677 |
2017-06-07 | $86.26 | $86.26 | $85.89 | $86.23 | $26.18 | 6,642 |
2017-06-06 | $86.20 | $86.20 | $86.20 | $86.20 | $26.17 | 264 |
2017-06-05 | $86.20 | $86.20 | $86.20 | $86.20 | $26.17 | 3 |
2017-06-02 | $86.00 | $86.00 | $86.00 | $86.00 | $26.11 | 591 |
2017-06-01 | $85.83 | $85.83 | $85.48 | $85.48 | $25.96 | 1,146 |
2017-05-31 | $84.44 | $84.79 | $84.44 | $84.70 | $25.72 | 3,849 |
2017-05-30 | $85.50 | $85.50 | $85.16 | $85.16 | $25.86 | 1,071 |
2017-05-26 | $84.92 | $85.28 | $84.92 | $85.28 | $25.90 | 4,809 |
2017-05-25 | $85.39 | $85.39 | $84.83 | $84.92 | $25.79 | 42,876 |
2017-05-24 | $85.00 | $85.00 | $84.76 | $84.76 | $25.74 | 1,968 |
2017-05-23 | $84.58 | $84.58 | $84.58 | $84.58 | $25.68 | 279 |
2017-05-22 | $84.78 | $84.78 | $84.58 | $84.58 | $25.68 | 1,632 |
2017-05-19 | $83.99 | $84.24 | $83.76 | $84.15 | $25.55 | 5,286 |
2017-05-18 | $82.99 | $83.48 | $82.99 | $83.48 | $25.35 | 12,585 |
2017-05-17 | $83.09 | $83.58 | $83.09 | $83.58 | $25.38 | 4,809 |
2017-05-16 | $85.13 | $85.13 | $84.97 | $84.97 | $25.80 | 35,340 |
2017-05-15 | $85.20 | $85.20 | $84.64 | $84.87 | $25.77 | 10,974 |
2017-05-12 | $84.99 | $84.99 | $84.44 | $84.44 | $25.64 | 1,875 |
2017-05-11 | $85.09 | $85.09 | $84.50 | $85.00 | $25.81 | 2,328 |
2017-05-10 | $84.85 | $84.85 | $84.85 | $84.85 | $25.76 | 984 |
2017-05-09 | $85.16 | $85.18 | $84.70 | $85.04 | $25.82 | 6,846 |
2017-05-08 | $85.14 | $85.14 | $84.59 | $84.59 | $25.69 | 2,514 |
2017-05-05 | $84.48 | $84.68 | $84.48 | $84.68 | $25.71 | 900 |
2017-05-04 | $84.47 | $84.47 | $84.47 | $84.47 | $25.65 | 522 |
2017-05-03 | $84.49 | $84.61 | $84.49 | $84.61 | $25.69 | 4,104 |
2017-05-02 | $84.31 | $84.31 | $84.31 | $84.31 | $25.60 | 570 |
2017-05-01 | $85.00 | $85.00 | $84.56 | $84.81 | $25.75 | 4,842 |
2017-04-28 | $84.95 | $84.95 | $84.41 | $84.41 | $25.63 | 1,026 |
2017-04-27 | $85.09 | $85.09 | $84.50 | $84.52 | $25.66 | 26,313 |
2017-04-26 | $85.04 | $85.18 | $84.85 | $84.98 | $25.80 | 4,059 |
2017-04-25 | $84.78 | $84.78 | $84.67 | $84.67 | $25.71 | 1,881 |
2017-04-24 | $84.11 | $84.20 | $84.00 | $84.14 | $25.55 | 4,038 |
2017-04-21 | $83.35 | $83.50 | $83.02 | $83.02 | $25.21 | 6,588 |
2017-04-20 | $82.92 | $83.11 | $82.92 | $83.11 | $25.24 | 4,188 |
2017-04-19 | $82.64 | $82.64 | $82.64 | $82.64 | $25.09 | 933 |
2017-04-18 | $83.03 | $83.03 | $82.53 | $82.68 | $25.11 | 3,111 |
2017-04-17 | $82.54 | $82.85 | $82.54 | $82.85 | $25.16 | 31,812 |
2017-04-13 | $82.70 | $82.70 | $82.70 | $82.70 | $25.11 | 1,641 |
2017-04-12 | $82.82 | $82.82 | $82.45 | $82.45 | $25.04 | 1,761 |
2017-04-11 | $83.34 | $83.34 | $83.34 | $83.34 | $25.31 | 150 |
2017-04-10 | $83.34 | $83.34 | $83.34 | $83.34 | $25.31 | 0 |
2017-04-07 | $83.10 | $83.34 | $83.02 | $83.34 | $25.31 | 6,093 |
2017-04-06 | $83.00 | $83.09 | $82.95 | $83.09 | $25.23 | 3,390 |
2017-04-05 | $83.22 | $84.00 | $82.93 | $82.93 | $25.18 | 3,795 |
2017-04-04 | $83.36 | $83.47 | $83.36 | $83.39 | $25.32 | 2,040 |
2017-04-03 | $83.21 | $83.46 | $83.21 | $83.46 | $25.34 | 1,272 |
2017-03-31 | $83.60 | $83.63 | $83.54 | $83.63 | $25.39 | 3,126 |
2017-03-30 | $82.84 | $84.03 | $82.84 | $83.51 | $25.36 | 53,940 |
2017-03-29 | $83.19 | $83.67 | $83.14 | $83.14 | $25.24 | 7,758 |
2017-03-28 | $82.96 | $83.43 | $82.96 | $83.42 | $25.33 | 8,628 |
2017-03-27 | $81.73 | $82.78 | $81.73 | $82.50 | $25.05 | 17,838 |
2017-03-24 | $82.95 | $83.66 | $82.95 | $83.32 | $25.19 | 1,731 |
2017-03-23 | $83.69 | $83.79 | $83.59 | $83.59 | $25.28 | 7,002 |
2017-03-22 | $83.15 | $83.32 | $83.07 | $83.20 | $25.16 | 7,371 |
2017-03-21 | $85.04 | $85.04 | $83.44 | $83.58 | $25.27 | 7,476 |
2017-03-20 | $84.54 | $84.54 | $84.54 | $84.54 | $25.56 | 264 |
2017-03-17 | $84.87 | $84.87 | $84.54 | $84.54 | $25.56 | 4,074 |
2017-03-16 | $85.07 | $85.07 | $84.85 | $84.88 | $25.67 | 4,371 |
2017-03-15 | $84.61 | $84.90 | $84.49 | $84.90 | $25.67 | 6,000 |
2017-03-14 | $84.25 | $84.25 | $84.19 | $84.19 | $25.46 | 3,027 |
2017-03-13 | $84.38 | $84.38 | $84.38 | $84.38 | $25.52 | 582 |
2017-03-10 | $84.95 | $84.95 | $84.10 | $84.34 | $25.50 | 3,243 |
2017-03-09 | $84.22 | $84.22 | $84.09 | $84.09 | $25.43 | 2,076 |
2017-03-08 | $84.56 | $84.56 | $84.10 | $84.10 | $25.43 | 7,509 |
2017-03-07 | $84.70 | $84.70 | $84.44 | $84.44 | $25.53 | 29,040 |
2017-03-06 | $84.54 | $84.67 | $84.37 | $84.67 | $25.60 | 2,049 |
2017-03-03 | $85.08 | $85.08 | $85.08 | $85.08 | $25.73 | 177 |
2017-03-02 | $85.03 | $85.13 | $84.99 | $85.08 | $25.73 | 15,291 |
2017-03-01 | $85.66 | $85.76 | $85.66 | $85.76 | $25.93 | 1,851 |
2017-02-28 | $84.73 | $84.73 | $84.73 | $84.73 | $25.62 | 144 |
2017-02-27 | $84.23 | $84.73 | $84.04 | $84.73 | $25.62 | 48,630 |
2017-02-24 | $83.54 | $84.08 | $83.54 | $83.96 | $25.39 | 43,974 |
2017-02-23 | $83.87 | $84.29 | $83.87 | $84.29 | $25.49 | 2,721 |
2017-02-22 | $84.23 | $84.43 | $84.23 | $84.43 | $25.53 | 2,652 |
2017-02-21 | $83.21 | $84.20 | $83.21 | $83.91 | $25.37 | 3,918 |
2017-02-17 | $83.36 | $83.47 | $83.36 | $83.47 | $25.24 | 1,668 |
2017-02-16 | $83.52 | $83.52 | $83.30 | $83.30 | $25.19 | 3,366 |
2017-02-15 | $82.79 | $83.65 | $82.79 | $83.65 | $25.29 | 3,243 |
2017-02-14 | $83.03 | $83.03 | $83.03 | $83.03 | $25.11 | 735 |
2017-02-13 | $82.25 | $82.72 | $82.25 | $82.72 | $25.01 | 2,772 |
2017-02-10 | $82.13 | $82.31 | $82.13 | $82.31 | $24.89 | 987 |
2017-02-09 | $81.92 | $81.92 | $81.92 | $81.92 | $24.77 | 927 |
2017-02-08 | $81.40 | $81.40 | $81.40 | $81.40 | $24.61 | 480 |
2017-02-07 | $81.40 | $81.40 | $81.40 | $81.40 | $24.61 | 6 |
2017-02-06 | $81.42 | $81.42 | $81.42 | $81.42 | $24.62 | 453 |
2017-02-03 | $81.53 | $81.53 | $81.53 | $81.53 | $24.65 | 4,956 |
2017-02-02 | $80.84 | $80.84 | $80.84 | $80.84 | $24.44 | 1,596 |
2017-02-01 | $81.12 | $81.33 | $80.72 | $80.79 | $24.43 | 48,852 |
2017-01-31 | $80.71 | $80.75 | $80.70 | $80.75 | $24.42 | 1,668 |
2017-01-30 | $81.05 | $81.05 | $80.59 | $80.82 | $24.44 | 4,989 |
2017-01-27 | $81.57 | $81.57 | $81.09 | $81.09 | $24.52 | 1,584 |
2017-01-26 | $81.86 | $81.86 | $81.46 | $81.47 | $24.64 | 10,971 |
2017-01-25 | $81.40 | $81.40 | $81.34 | $81.34 | $24.60 | 2,259 |
2017-01-24 | $80.12 | $80.12 | $80.12 | $80.12 | $24.23 | 285 |
2017-01-23 | $80.58 | $80.58 | $80.12 | $80.12 | $24.23 | 1,953 |
2017-01-20 | $80.29 | $80.62 | $80.29 | $80.62 | $24.38 | 2,733 |
2017-01-19 | $80.15 | $80.22 | $80.00 | $80.22 | $24.26 | 1,869 |
2017-01-18 | $80.68 | $80.68 | $80.36 | $80.36 | $24.30 | 3,099 |
2017-01-17 | $80.18 | $80.31 | $80.11 | $80.31 | $24.28 | 2,433 |
2017-01-13 | $80.80 | $80.90 | $80.80 | $80.86 | $24.45 | 2,076 |
2017-01-12 | $80.08 | $80.43 | $80.08 | $80.43 | $24.32 | 2,007 |
2017-01-11 | $80.54 | $80.76 | $80.54 | $80.76 | $24.42 | 3,126 |
2017-01-10 | $80.81 | $80.93 | $80.68 | $80.93 | $24.47 | 3,507 |
2017-01-09 | $80.78 | $80.78 | $80.71 | $80.71 | $24.40 | 3,063 |
2017-01-06 | $81.02 | $81.20 | $80.64 | $80.95 | $24.48 | 67,344 |
2017-01-05 | $80.74 | $80.74 | $80.50 | $80.50 | $24.34 | 2,250 |
2017-01-04 | $80.79 | $80.99 | $80.79 | $80.93 | $24.47 | 6,363 |
2017-01-03 | $80.19 | $80.19 | $80.05 | $80.05 | $24.21 | 1,887 |
2016-12-30 | $80.46 | $80.46 | $79.70 | $79.77 | $24.12 | 36,411 |
2016-12-29 | $80.24 | $80.24 | $79.98 | $80.18 | $24.25 | 30,165 |
2016-12-28 | $80.31 | $80.31 | $80.03 | $80.11 | $24.22 | 10,905 |
2016-12-27 | $79.90 | $80.74 | $79.90 | $80.74 | $24.41 | 765 |
2016-12-23 | $80.62 | $80.62 | $80.15 | $80.15 | $24.24 | 7,332 |
2016-12-22 | $81.28 | $81.28 | $80.83 | $80.83 | $24.31 | 777 |
2016-12-21 | $81.24 | $81.39 | $80.92 | $81.28 | $24.44 | 2,586 |
2016-12-20 | $81.05 | $81.05 | $81.05 | $81.05 | $24.37 | 135 |
2016-12-19 | $81.03 | $81.05 | $81.03 | $81.05 | $24.37 | 3,132 |
2016-12-16 | $81.25 | $81.25 | $80.64 | $81.09 | $24.38 | 9,243 |
2016-12-15 | $81.41 | $81.46 | $80.70 | $81.00 | $24.36 | 79,758 |
2016-12-14 | $80.83 | $81.25 | $80.65 | $80.65 | $24.25 | 4,257 |
2016-12-13 | $80.76 | $81.27 | $80.66 | $81.20 | $24.42 | 3,030 |
2016-12-12 | $80.62 | $81.01 | $80.58 | $80.69 | $24.26 | 2,862 |
2016-12-09 | $80.95 | $80.95 | $80.95 | $80.95 | $24.34 | 414 |
2016-12-08 | $80.42 | $80.54 | $80.42 | $80.53 | $24.22 | 3,012 |
2016-12-07 | $79.94 | $80.31 | $79.68 | $80.03 | $24.07 | 16,443 |
2016-12-06 | $78.83 | $79.16 | $78.70 | $79.16 | $23.80 | 76,356 |
2016-12-05 | $78.76 | $78.79 | $78.28 | $78.42 | $23.58 | 8,469 |
2016-12-02 | $78.21 | $78.21 | $77.98 | $78.15 | $23.50 | 3,744 |
2016-12-01 | $78.16 | $78.45 | $78.16 | $78.45 | $23.59 | 966 |
2016-11-30 | $78.50 | $78.50 | $78.48 | $78.48 | $23.60 | 1,263 |
2016-11-29 | $78.43 | $78.43 | $78.43 | $78.43 | $23.59 | 315 |
2016-11-28 | $78.30 | $78.43 | $78.30 | $78.43 | $23.59 | 7,713 |
2016-11-25 | $78.61 | $78.61 | $78.27 | $78.41 | $23.58 | 22,479 |
2016-11-23 | $78.34 | $78.46 | $78.34 | $78.42 | $23.58 | 2,418 |
2016-11-22 | $77.62 | $78.20 | $77.62 | $78.13 | $23.49 | 4,593 |
2016-11-21 | $77.46 | $77.55 | $77.46 | $77.50 | $23.31 | 1,854 |
2016-11-18 | $77.48 | $77.48 | $77.23 | $77.39 | $23.27 | 14,313 |
2016-11-17 | $77.58 | $77.67 | $77.22 | $77.47 | $23.30 | 6,024 |
2016-11-16 | $77.52 | $77.52 | $77.03 | $77.22 | $23.22 | 4,743 |
2016-11-15 | $76.23 | $77.00 | $76.23 | $77.00 | $23.15 | 3,558 |
2016-11-14 | $77.07 | $77.07 | $76.58 | $76.62 | $23.04 | 2,787 |
2016-11-11 | $75.98 | $76.08 | $75.82 | $76.08 | $22.88 | 6,729 |
2016-11-10 | $76.00 | $76.31 | $75.58 | $75.98 | $22.85 | 4,521 |
2016-11-09 | $74.03 | $75.38 | $74.03 | $75.28 | $22.64 | 5,415 |
2016-11-08 | $74.46 | $74.46 | $74.22 | $74.41 | $22.38 | 3,594 |
2016-11-07 | $73.73 | $74.07 | $73.73 | $74.07 | $22.27 | 7,965 |
2016-11-04 | $72.81 | $72.81 | $72.81 | $72.81 | $21.90 | 756 |
2016-11-03 | $72.70 | $72.92 | $72.70 | $72.92 | $21.93 | 1,242 |
2016-11-02 | $73.22 | $73.22 | $72.60 | $72.60 | $21.83 | 1,044 |
2016-11-01 | $73.17 | $73.29 | $72.98 | $73.29 | $22.04 | 20,058 |
2016-10-31 | $73.99 | $73.99 | $73.80 | $73.92 | $22.23 | 5,148 |
2016-10-28 | $73.63 | $74.08 | $73.63 | $73.80 | $22.19 | 5,253 |
2016-10-27 | $74.07 | $74.07 | $73.61 | $73.61 | $22.14 | 15,621 |
2016-10-26 | $74.38 | $74.38 | $74.16 | $74.17 | $22.30 | 1,707 |
2016-10-25 | $73.94 | $74.22 | $73.94 | $74.22 | $22.32 | 3,726 |
2016-10-24 | $74.37 | $74.37 | $74.08 | $74.15 | $22.30 | 5,193 |
2016-10-21 | $74.02 | $74.02 | $74.02 | $74.02 | $22.26 | 30 |
2016-10-20 | $73.82 | $74.05 | $73.82 | $74.02 | $22.26 | 1,836 |
2016-10-19 | $74.19 | $74.28 | $74.19 | $74.28 | $22.34 | 630 |
2016-10-18 | $74.34 | $74.34 | $74.34 | $74.34 | $22.35 | 4,530 |
2016-10-17 | $73.51 | $73.51 | $73.50 | $73.50 | $22.10 | 1,623 |
2016-10-14 | $73.88 | $73.89 | $73.67 | $73.80 | $22.19 | 4,254 |
2016-10-13 | $73.34 | $74.01 | $73.33 | $74.01 | $22.26 | 7,668 |
2016-10-12 | $73.68 | $73.68 | $73.68 | $73.68 | $22.16 | 96 |
2016-10-11 | $74.26 | $74.26 | $73.68 | $73.68 | $22.16 | 3,627 |
2016-10-10 | $75.05 | $75.05 | $74.78 | $74.78 | $22.49 | 49,425 |
2016-10-07 | $74.68 | $74.68 | $74.10 | $74.10 | $22.28 | 1,323 |
2016-10-06 | $74.50 | $74.63 | $74.50 | $74.63 | $22.44 | 2,118 |
2016-10-05 | $74.33 | $74.33 | $74.33 | $74.33 | $22.35 | 576 |
2016-10-04 | $73.92 | $74.01 | $73.92 | $73.92 | $22.23 | 2,337 |
2016-10-03 | $74.43 | $74.55 | $74.26 | $74.53 | $22.41 | 3,309 |
2016-09-30 | $74.52 | $74.98 | $74.52 | $74.98 | $22.55 | 4,092 |
2016-09-29 | $74.89 | $74.89 | $73.98 | $74.05 | $22.27 | 22,866 |
2016-09-28 | $74.26 | $74.80 | $74.26 | $74.80 | $22.49 | 3,585 |
2016-09-27 | $73.96 | $73.96 | $73.96 | $73.96 | $22.24 | 450 |
2016-09-26 | $73.92 | $74.10 | $73.89 | $73.96 | $22.24 | 9,819 |
2016-09-23 | $75.05 | $75.05 | $75.05 | $75.05 | $22.44 | 300 |
2016-09-22 | $75.17 | $75.52 | $75.17 | $75.47 | $22.57 | 3,546 |
2016-09-21 | $74.98 | $74.98 | $74.98 | $74.98 | $22.42 | 678 |
2016-09-20 | $74.38 | $74.38 | $74.37 | $74.37 | $22.24 | 1,446 |
2016-09-19 | $74.33 | $74.33 | $74.33 | $74.33 | $22.23 | 1,317 |
2016-09-16 | $73.70 | $74.07 | $73.70 | $74.07 | $22.15 | 2,778 |
2016-09-15 | $74.80 | $74.80 | $74.80 | $74.80 | $22.37 | 4,245 |
2016-09-14 | $73.42 | $73.42 | $73.42 | $73.42 | $21.95 | 3,321 |
2016-09-13 | $74.04 | $74.04 | $73.45 | $73.58 | $22.00 | 29,847 |
2016-09-12 | $73.32 | $74.93 | $73.32 | $74.93 | $22.41 | 3,312 |
2016-09-09 | $75.32 | $75.32 | $75.03 | $75.03 | $22.44 | 2,223 |
2016-09-08 | $75.30 | $75.30 | $75.30 | $75.30 | $22.52 | 501 |
2016-09-07 | $75.80 | $75.80 | $75.47 | $75.79 | $22.66 | 2,751 |
2016-09-06 | $75.42 | $75.52 | $75.42 | $75.52 | $22.58 | 990 |
2016-09-02 | $74.85 | $75.65 | $74.85 | $75.47 | $22.57 | 13,248 |
2016-09-01 | $74.78 | $75.50 | $74.65 | $74.82 | $22.37 | 16,641 |
2016-08-31 | $74.95 | $75.34 | $74.95 | $74.98 | $22.42 | 6,141 |
2016-08-30 | $75.08 | $75.32 | $75.08 | $75.32 | $22.52 | 7,221 |
2016-08-29 | $75.33 | $75.43 | $75.22 | $75.29 | $22.51 | 4,215 |
2016-08-26 | $75.25 | $75.51 | $74.44 | $74.44 | $22.26 | 4,125 |
2016-08-25 | $75.00 | $75.00 | $74.75 | $74.92 | $22.40 | 24,978 |
2016-08-24 | $75.54 | $75.54 | $75.13 | $75.17 | $22.48 | 3,717 |
2016-08-23 | $75.43 | $75.94 | $75.29 | $75.29 | $22.51 | 2,997 |
2016-08-22 | $74.66 | $75.28 | $74.55 | $75.28 | $22.51 | 5,430 |
2016-08-19 | $74.86 | $74.86 | $74.86 | $74.86 | $22.38 | 537 |
2016-08-18 | $75.32 | $75.33 | $75.19 | $75.31 | $22.52 | 7,104 |
2016-08-17 | $74.88 | $75.28 | $74.88 | $75.11 | $22.46 | 4,635 |
2016-08-16 | $74.79 | $74.79 | $74.79 | $74.79 | $22.36 | 4,146 |
2016-08-15 | $75.35 | $75.50 | $75.20 | $75.20 | $22.49 | 8,418 |
2016-08-12 | $75.24 | $75.24 | $74.78 | $74.94 | $22.41 | 11,142 |
2016-08-11 | $74.54 | $75.20 | $74.54 | $75.20 | $22.49 | 6,471 |
2016-08-10 | $74.78 | $74.85 | $74.59 | $74.68 | $22.33 | 4,332 |
2016-08-09 | $74.68 | $75.20 | $74.68 | $74.79 | $22.36 | 29,679 |
2016-08-08 | $74.65 | $74.65 | $74.65 | $74.65 | $22.32 | 918 |
2016-08-05 | $74.54 | $75.00 | $74.54 | $74.72 | $22.34 | 7,830 |
2016-08-04 | $74.31 | $74.32 | $74.31 | $74.32 | $22.22 | 1,440 |
2016-08-03 | $73.44 | $73.44 | $73.44 | $73.44 | $21.96 | 591 |
2016-08-02 | $74.31 | $74.31 | $73.47 | $73.65 | $22.02 | 3,237 |
2016-08-01 | $74.06 | $74.06 | $74.06 | $74.06 | $22.15 | 672 |
2016-07-29 | $74.01 | $74.01 | $74.01 | $74.01 | $22.13 | 690 |
2016-07-28 | $74.40 | $74.55 | $74.40 | $74.40 | $22.25 | 27,957 |
2016-07-27 | $74.39 | $74.60 | $74.39 | $74.60 | $22.31 | 1,047 |
2016-07-26 | $74.25 | $74.25 | $74.25 | $74.25 | $22.20 | 612 |
2016-07-25 | $74.20 | $74.20 | $74.13 | $74.20 | $22.19 | 2,445 |
2016-07-22 | $74.46 | $74.46 | $74.46 | $74.46 | $22.26 | 1,071 |
2016-07-21 | $74.07 | $74.47 | $74.07 | $74.10 | $22.16 | 3,540 |
2016-07-20 | $74.01 | $74.62 | $74.01 | $74.62 | $22.31 | 9,150 |
2016-07-19 | $73.67 | $74.20 | $73.67 | $74.20 | $22.19 | 5,961 |
2016-07-18 | $74.01 | $74.62 | $74.00 | $74.35 | $22.23 | 113,913 |
2016-07-15 | $74.09 | $74.09 | $74.09 | $74.09 | $22.15 | 1,536 |
2016-07-14 | $74.00 | $74.35 | $74.00 | $74.12 | $22.16 | 8,751 |
2016-07-13 | $73.56 | $73.65 | $73.52 | $73.55 | $21.99 | 7,530 |
2016-07-12 | $73.60 | $73.86 | $73.50 | $73.86 | $22.09 | 1,938 |
2016-07-11 | $73.23 | $73.30 | $72.96 | $73.30 | $21.92 | 3,504 |
2016-07-08 | $71.99 | $72.70 | $71.99 | $72.70 | $21.74 | 4,557 |
2016-07-07 | $71.92 | $71.92 | $71.46 | $71.46 | $21.37 | 2,085 |
2016-07-06 | $71.36 | $71.36 | $71.36 | $71.36 | $21.34 | 663 |
2016-07-05 | $71.11 | $71.25 | $71.09 | $71.25 | $21.30 | 5,013 |
2016-07-01 | $71.52 | $71.52 | $71.52 | $71.52 | $21.38 | 1,800 |
2016-06-30 | $71.04 | $71.04 | $71.04 | $71.04 | $21.24 | 816 |
2016-06-29 | $70.39 | $70.75 | $70.11 | $70.48 | $21.07 | 3,498 |
2016-06-28 | $69.00 | $69.31 | $69.00 | $69.31 | $20.72 | 2,715 |
2016-06-27 | $68.59 | $69.10 | $67.99 | $68.31 | $20.43 | 6,372 |
2016-06-24 | $68.21 | $70.51 | $68.21 | $70.00 | $20.93 | 4,563 |
2016-06-23 | $72.04 | $72.68 | $72.03 | $72.29 | $21.61 | 23,769 |
2016-06-22 | $71.87 | $71.93 | $71.80 | $71.80 | $21.47 | 4,839 |
2016-06-21 | $71.78 | $71.78 | $71.78 | $71.78 | $21.46 | 303 |
2016-06-20 | $71.50 | $71.50 | $71.40 | $71.40 | $21.35 | 1,038 |
2016-06-17 | $71.24 | $71.24 | $71.24 | $71.24 | $21.20 | 4,641 |
2016-06-16 | $71.32 | $71.56 | $70.75 | $71.56 | $21.30 | 6,147 |
2016-06-15 | $72.05 | $72.05 | $71.05 | $71.05 | $21.14 | 4,011 |
2016-06-14 | $71.47 | $71.47 | $71.02 | $71.27 | $21.21 | 10,800 |
2016-06-13 | $72.07 | $72.12 | $71.63 | $72.12 | $21.46 | 6,579 |
2016-06-10 | $72.21 | $72.36 | $72.21 | $72.36 | $21.53 | 759 |
2016-06-09 | $72.75 | $73.11 | $72.75 | $73.10 | $21.75 | 4,317 |
2016-06-08 | $73.15 | $73.25 | $72.95 | $73.12 | $21.76 | 5,043 |
2016-06-07 | $72.74 | $73.30 | $72.74 | $73.17 | $21.78 | 1,344 |
2016-06-06 | $72.80 | $73.03 | $72.70 | $73.03 | $21.73 | 2,991 |
2016-06-03 | $72.18 | $72.40 | $72.01 | $72.40 | $21.55 | 8,823 |
2016-06-02 | $72.61 | $72.62 | $72.43 | $72.43 | $21.56 | 9,864 |
2016-06-01 | $72.27 | $72.75 | $72.24 | $72.37 | $21.54 | 37,722 |
2016-05-31 | $73.09 | $73.09 | $72.09 | $72.62 | $21.61 | 3,018 |
2016-05-27 | $72.52 | $72.52 | $72.52 | $72.52 | $21.58 | 5,370 |
2016-05-26 | $72.05 | $72.49 | $71.90 | $72.00 | $21.43 | 70,953 |
2016-05-25 | $72.34 | $72.40 | $72.11 | $72.25 | $21.50 | 4,440 |
2016-05-24 | $71.59 | $71.69 | $71.59 | $71.61 | $21.31 | 2,775 |
2016-05-23 | $70.64 | $70.92 | $70.64 | $70.83 | $21.08 | 3,930 |
2016-05-20 | $70.70 | $70.74 | $70.70 | $70.74 | $21.05 | 4,515 |
2016-05-19 | $69.98 | $70.25 | $69.98 | $70.25 | $20.91 | 1,668 |
2016-05-18 | $70.41 | $70.70 | $70.41 | $70.66 | $21.03 | 4,152 |
2016-05-17 | $70.62 | $70.75 | $70.62 | $70.75 | $21.06 | 1,968 |
2016-05-16 | $70.67 | $70.86 | $70.52 | $70.86 | $21.09 | 20,538 |
2016-05-13 | $71.04 | $71.04 | $70.40 | $70.42 | $20.96 | 10,401 |
2016-05-12 | $70.72 | $70.91 | $70.70 | $70.77 | $21.06 | 12,024 |
2016-05-11 | $71.36 | $71.80 | $71.25 | $71.25 | $21.20 | 8,097 |
2016-05-10 | $71.33 | $72.05 | $71.28 | $72.05 | $21.44 | 44,931 |
2016-05-09 | $71.06 | $71.16 | $70.75 | $71.16 | $21.18 | 2,241 |
2016-05-06 | $70.87 | $70.87 | $70.87 | $70.87 | $21.09 | 519 |
2016-05-05 | $71.12 | $71.12 | $70.65 | $70.81 | $21.07 | 1,503 |
2016-05-04 | $70.81 | $70.87 | $70.81 | $70.87 | $21.09 | 681 |
2016-05-03 | $70.93 | $71.45 | $70.93 | $71.39 | $21.24 | 4,947 |
2016-05-02 | $71.26 | $71.55 | $71.26 | $71.55 | $21.29 | 1,845 |
2016-04-29 | $71.20 | $71.34 | $71.20 | $71.34 | $21.23 | 3,594 |
2016-04-28 | $72.01 | $73.01 | $71.86 | $71.86 | $21.39 | 38,448 |
2016-04-27 | $72.64 | $72.97 | $72.64 | $72.97 | $21.72 | 4,446 |
2016-04-26 | $72.69 | $73.04 | $72.52 | $72.52 | $21.58 | 7,887 |
2016-04-25 | $72.01 | $72.48 | $72.01 | $72.48 | $21.57 | 15,036 |
2016-04-22 | $72.35 | $72.57 | $72.29 | $72.47 | $21.57 | 4,980 |
2016-04-21 | $72.46 | $72.46 | $72.46 | $72.46 | $21.56 | 756 |
2016-04-20 | $73.00 | $73.11 | $72.94 | $73.11 | $21.76 | 2,049 |
2016-04-19 | $72.54 | $72.56 | $72.53 | $72.54 | $21.59 | 1,875 |
2016-04-18 | $72.52 | $72.71 | $72.52 | $72.71 | $21.64 | 2,409 |
2016-04-15 | $71.92 | $71.92 | $71.92 | $71.92 | $21.40 | 969 |
2016-04-14 | $72.46 | $72.46 | $72.11 | $72.11 | $21.46 | 34,101 |
2016-04-13 | $71.05 | $71.05 | $71.05 | $71.05 | $21.14 | 612 |
2016-04-12 | $71.05 | $71.05 | $71.05 | $71.05 | $21.14 | 333 |
2016-04-11 | $70.90 | $71.05 | $70.74 | $71.05 | $21.14 | 1,701 |
2016-04-08 | $70.89 | $70.89 | $70.38 | $70.38 | $20.95 | 7,857 |
2016-04-07 | $70.80 | $70.80 | $69.54 | $70.05 | $20.85 | 8,853 |
2016-04-06 | $71.05 | $71.30 | $71.05 | $71.30 | $21.22 | 8,790 |
2016-04-05 | $70.73 | $70.73 | $70.64 | $70.64 | $21.02 | 3,042 |
2016-04-04 | $71.54 | $71.54 | $71.54 | $71.54 | $21.29 | 495 |
2016-04-01 | $71.48 | $71.48 | $71.42 | $71.42 | $21.25 | 1,548 |
2016-03-31 | $71.28 | $71.48 | $71.28 | $71.48 | $21.27 | 3,540 |
2016-03-30 | $70.97 | $70.97 | $70.97 | $70.97 | $21.12 | 333 |
2016-03-29 | $70.37 | $70.98 | $70.21 | $70.97 | $21.12 | 5,376 |
2016-03-28 | $70.28 | $70.28 | $70.28 | $70.28 | $20.92 | 1,257 |
2016-03-24 | $69.93 | $70.63 | $69.93 | $70.28 | $20.92 | 36,408 |
2016-03-23 | $70.84 | $70.84 | $70.84 | $70.84 | $21.08 | 1,542 |
2016-03-22 | $70.88 | $71.44 | $70.88 | $71.28 | $21.21 | 10,647 |
2016-03-21 | $71.51 | $71.51 | $71.38 | $71.38 | $21.24 | 1,101 |
2016-03-18 | $71.29 | $71.45 | $71.29 | $71.45 | $21.17 | 1,023 |
2016-03-17 | $70.72 | $71.20 | $70.72 | $71.20 | $21.10 | 3,906 |
2016-03-16 | $70.42 | $70.42 | $70.42 | $70.42 | $20.87 | 864 |
2016-03-15 | $69.80 | $70.04 | $69.80 | $70.04 | $20.75 | 5,346 |
2016-03-14 | $69.83 | $70.39 | $69.83 | $70.39 | $20.86 | 4,515 |
2016-03-11 | $70.19 | $70.47 | $70.08 | $70.46 | $20.88 | 4,347 |
2016-03-10 | $68.82 | $69.35 | $68.82 | $69.35 | $20.55 | 6,330 |
2016-03-09 | $69.33 | $69.33 | $69.21 | $69.21 | $20.50 | 5,652 |
2016-03-08 | $69.76 | $69.76 | $69.76 | $69.76 | $20.67 | 120 |
2016-03-07 | $69.14 | $69.76 | $69.14 | $69.76 | $20.67 | 7,569 |
2016-03-04 | $70.27 | $70.27 | $69.37 | $69.80 | $20.68 | 4,845 |
2016-03-03 | $69.16 | $69.75 | $69.16 | $69.68 | $20.65 | 52,707 |
2016-03-02 | $68.61 | $68.70 | $68.58 | $68.58 | $20.32 | 4,488 |
2016-03-01 | $67.25 | $67.25 | $67.25 | $67.25 | $19.93 | 318 |
2016-02-29 | $67.37 | $67.69 | $67.25 | $67.25 | $19.93 | 3,540 |
2016-02-26 | $68.02 | $68.22 | $67.45 | $67.53 | $20.01 | 161,382 |
2016-02-25 | $67.16 | $67.76 | $67.16 | $67.75 | $20.07 | 34,281 |
2016-02-24 | $66.51 | $66.51 | $65.67 | $65.67 | $19.46 | 2,754 |
2016-02-23 | $66.79 | $66.88 | $66.75 | $66.88 | $19.82 | 69,036 |
2016-02-22 | $67.26 | $67.40 | $67.26 | $67.40 | $19.97 | 3,765 |
2016-02-19 | $66.56 | $66.56 | $66.56 | $66.56 | $19.72 | 180 |
2016-02-18 | $66.73 | $66.73 | $66.56 | $66.56 | $19.72 | 6,075 |
2016-02-17 | $66.55 | $67.00 | $66.47 | $66.47 | $19.69 | 3,462 |
2016-02-16 | $65.02 | $65.78 | $65.02 | $65.55 | $19.42 | 6,807 |
2016-02-12 | $63.99 | $64.50 | $63.99 | $64.31 | $19.05 | 17,121 |
2016-02-11 | $63.35 | $63.35 | $63.12 | $63.35 | $18.77 | 21,936 |
2016-02-10 | $65.08 | $65.09 | $64.19 | $64.19 | $19.02 | 5,109 |
2016-02-09 | $64.16 | $64.44 | $63.85 | $64.04 | $18.97 | 3,774 |
2016-02-08 | $64.00 | $64.20 | $63.90 | $64.20 | $19.02 | 20,703 |
2016-02-05 | $65.07 | $65.46 | $64.90 | $64.90 | $19.23 | 6,840 |
2016-02-04 | $66.41 | $66.60 | $65.53 | $66.16 | $19.60 | 15,009 |
2016-02-03 | $65.66 | $65.67 | $64.96 | $65.67 | $19.46 | 21,729 |
2016-02-02 | $66.00 | $66.00 | $65.31 | $65.65 | $19.45 | 141,282 |
2016-02-01 | $66.70 | $66.70 | $66.70 | $66.70 | $19.76 | 2,352 |
2016-01-29 | $65.78 | $66.83 | $65.78 | $66.83 | $19.80 | 26,799 |
2016-01-28 | $65.08 | $65.11 | $65.04 | $65.04 | $19.27 | 9,396 |
2016-01-27 | $66.00 | $66.00 | $65.02 | $65.02 | $19.26 | 2,592 |
2016-01-26 | $65.64 | $65.64 | $65.49 | $65.49 | $19.40 | 1,584 |
2016-01-25 | $65.63 | $65.63 | $65.12 | $65.56 | $19.42 | 3,387 |
2016-01-22 | $64.84 | $65.40 | $64.84 | $65.40 | $19.38 | 2,940 |
2016-01-21 | $64.97 | $65.53 | $64.35 | $64.35 | $19.07 | 3,384 |
2016-01-20 | $63.82 | $64.78 | $62.99 | $64.02 | $18.97 | 8,331 |
2016-01-19 | $65.24 | $65.45 | $64.92 | $65.40 | $19.38 | 10,164 |
2016-01-15 | $66.05 | $66.05 | $64.49 | $64.57 | $19.13 | 12,876 |
2016-01-14 | $65.96 | $66.03 | $65.87 | $65.87 | $19.52 | 4,503 |
2016-01-13 | $67.40 | $67.40 | $65.44 | $65.46 | $19.40 | 3,198 |
2016-01-12 | $67.50 | $67.50 | $66.40 | $66.62 | $19.74 | 2,970 |
2016-01-11 | $67.13 | $67.13 | $66.33 | $66.45 | $19.69 | 8,796 |
2016-01-08 | $67.44 | $67.44 | $66.55 | $66.55 | $19.72 | 2,913 |
2016-01-07 | $68.03 | $68.03 | $67.19 | $67.37 | $19.96 | 8,262 |
2016-01-06 | $68.94 | $69.23 | $68.69 | $69.23 | $20.51 | 72,999 |
2016-01-05 | $70.01 | $70.01 | $69.61 | $69.61 | $20.62 | 3,174 |
2016-01-04 | $69.46 | $69.87 | $69.40 | $69.87 | $20.70 | 3,312 |
2015-12-31 | $71.84 | $71.84 | $71.09 | $71.09 | $21.06 | 10,170 |
2015-12-30 | $71.70 | $71.81 | $71.70 | $71.77 | $21.27 | 4,608 |
2015-12-29 | $71.89 | $72.34 | $71.89 | $72.12 | $21.37 | 11,568 |
2015-12-28 | $71.46 | $71.46 | $71.00 | $71.07 | $21.06 | 4,092 |
2015-12-24 | $71.66 | $71.72 | $71.24 | $71.24 | $21.11 | 35,115 |
2015-12-23 | $71.02 | $71.54 | $71.02 | $71.37 | $21.15 | 3,723 |
2015-12-22 | $70.47 | $70.99 | $70.36 | $70.99 | $21.03 | 4,305 |
2015-12-21 | $69.77 | $70.26 | $69.70 | $70.26 | $20.82 | 4,524 |
2015-12-18 | $70.83 | $70.83 | $70.31 | $70.31 | $20.70 | 8,085 |
2015-12-17 | $72.75 | $72.75 | $71.55 | $71.80 | $21.14 | 3,441 |
2015-12-16 | $71.78 | $72.59 | $71.61 | $72.45 | $21.33 | 9,066 |
2015-12-15 | $70.83 | $71.86 | $70.83 | $71.86 | $21.16 | 3,336 |
2015-12-14 | $69.96 | $70.43 | $69.96 | $70.43 | $20.74 | 2,457 |
2015-12-11 | $71.23 | $71.23 | $70.31 | $70.31 | $20.70 | 22,275 |
2015-12-10 | $71.80 | $72.20 | $71.69 | $72.20 | $21.26 | 1,449 |
2015-12-09 | $71.94 | $72.68 | $71.65 | $71.65 | $21.10 | 2,568 |
2015-12-08 | $72.48 | $72.69 | $71.98 | $72.18 | $21.25 | 5,223 |
2015-12-07 | $72.90 | $72.94 | $72.55 | $72.90 | $21.47 | 2,358 |
2015-12-04 | $73.26 | $73.26 | $73.17 | $73.17 | $21.54 | 1,725 |
2015-12-03 | $71.69 | $72.28 | $71.65 | $71.67 | $21.10 | 2,721 |
2015-12-02 | $73.99 | $73.99 | $73.31 | $73.31 | $21.59 | 1,593 |
2015-12-01 | $73.59 | $73.90 | $73.27 | $73.90 | $21.76 | 5,442 |
2015-11-30 | $73.68 | $73.68 | $73.68 | $73.68 | $21.69 | 318 |
2015-11-27 | $73.32 | $73.35 | $73.25 | $73.25 | $21.57 | 15,069 |
2015-11-25 | $72.87 | $72.87 | $72.87 | $72.87 | $21.46 | 276 |
2015-11-24 | $72.94 | $72.94 | $72.87 | $72.87 | $21.46 | 1,866 |
2015-11-23 | $73.29 | $73.42 | $73.29 | $73.42 | $21.62 | 1,206 |
2015-11-20 | $73.19 | $73.19 | $72.98 | $73.10 | $21.52 | 1,122 |
2015-11-19 | $72.81 | $73.11 | $72.81 | $72.95 | $21.48 | 3,978 |
2015-11-18 | $72.17 | $72.87 | $72.17 | $72.81 | $21.44 | 5,253 |
2015-11-17 | $72.16 | $72.22 | $72.16 | $72.17 | $21.25 | 1,392 |
2015-11-16 | $71.20 | $72.10 | $71.20 | $72.10 | $21.23 | 5,043 |
2015-11-13 | $71.26 | $71.48 | $70.93 | $70.93 | $20.88 | 18,069 |
2015-11-12 | $72.23 | $72.41 | $71.82 | $71.82 | $21.15 | 3,879 |
2015-11-11 | $73.50 | $73.50 | $72.78 | $73.46 | $21.63 | 2,976 |
2015-11-10 | $73.52 | $73.52 | $72.78 | $72.78 | $21.43 | 5,670 |
2015-11-09 | $72.75 | $72.75 | $72.75 | $72.75 | $21.42 | 804 |
2015-11-06 | $73.75 | $73.95 | $73.30 | $73.78 | $21.73 | 4,428 |
2015-11-05 | $73.45 | $73.45 | $73.45 | $73.45 | $21.63 | 462 |
2015-11-04 | $74.25 | $74.25 | $73.44 | $73.45 | $21.63 | 2,784 |
2015-11-03 | $73.98 | $74.01 | $73.98 | $74.01 | $21.79 | 4,005 |
2015-11-02 | $73.18 | $74.04 | $72.87 | $73.83 | $21.74 | 14,091 |
2015-10-30 | $73.23 | $73.37 | $73.23 | $73.36 | $21.60 | 5,340 |
2015-10-29 | $73.11 | $73.24 | $73.06 | $73.24 | $21.57 | 8,442 |
2015-10-28 | $72.97 | $72.97 | $72.81 | $72.87 | $21.46 | 4,017 |
2015-10-27 | $72.37 | $72.37 | $72.37 | $72.37 | $21.31 | 363 |
2015-10-26 | $72.68 | $72.68 | $72.27 | $72.37 | $21.31 | 6,270 |
2015-10-23 | $72.24 | $72.59 | $72.24 | $72.37 | $21.31 | 1,932 |
2015-10-22 | $71.55 | $71.55 | $71.55 | $71.55 | $21.07 | 561 |
2015-10-21 | $71.55 | $71.55 | $71.55 | $71.55 | $21.07 | 438 |
2015-10-20 | $71.31 | $71.81 | $71.28 | $71.55 | $21.07 | 9,594 |
2015-10-19 | $71.30 | $71.30 | $71.30 | $71.30 | $20.99 | 201 |
2015-10-16 | $71.62 | $71.62 | $71.10 | $71.30 | $20.99 | 24,783 |
2015-10-15 | $70.84 | $71.06 | $70.50 | $71.06 | $20.92 | 10,539 |
2015-10-14 | $70.24 | $70.71 | $70.24 | $70.70 | $20.82 | 10,365 |
2015-10-13 | $71.03 | $71.03 | $70.78 | $70.78 | $20.84 | 1,212 |
2015-10-12 | $71.41 | $71.41 | $71.41 | $71.41 | $21.03 | 345 |
2015-10-09 | $70.98 | $71.41 | $70.80 | $71.41 | $21.03 | 3,120 |
2015-10-08 | $70.72 | $70.99 | $70.72 | $70.99 | $20.90 | 29,361 |
2015-10-07 | $70.77 | $70.77 | $69.87 | $70.11 | $20.64 | 2,751 |
2015-10-06 | $69.77 | $70.00 | $69.77 | $70.00 | $20.61 | 1,938 |
2015-10-05 | $69.34 | $70.04 | $69.34 | $69.95 | $20.60 | 5,112 |
2015-10-02 | $67.08 | $67.91 | $66.49 | $67.72 | $19.94 | 7,563 |
2015-10-01 | $67.63 | $67.72 | $67.31 | $67.32 | $19.82 | 11,301 |
2015-09-30 | $66.95 | $67.53 | $66.70 | $67.51 | $19.88 | 19,293 |
2015-09-29 | $66.39 | $66.78 | $66.30 | $66.30 | $19.52 | 16,566 |
2015-09-28 | $67.36 | $67.36 | $66.38 | $66.38 | $19.55 | 10,683 |
2015-09-25 | $68.49 | $68.60 | $67.80 | $67.90 | $19.99 | 11,499 |
2015-09-24 | $67.22 | $67.54 | $67.22 | $67.54 | $19.89 | 15,621 |
2015-09-23 | $67.83 | $68.11 | $67.83 | $68.08 | $20.05 | 1,125 |
2015-09-22 | $68.13 | $68.13 | $68.10 | $68.10 | $20.05 | 1,461 |
2015-09-21 | $68.96 | $68.99 | $68.96 | $68.99 | $20.31 | 3,501 |
2015-09-18 | $69.83 | $69.83 | $69.28 | $69.28 | $20.27 | 5,202 |
2015-09-17 | $70.53 | $71.00 | $70.35 | $70.65 | $20.67 | 26,445 |
2015-09-16 | $70.05 | $70.68 | $70.05 | $70.68 | $20.68 | 3,996 |
2015-09-15 | $70.05 | $70.10 | $69.85 | $70.01 | $20.48 | 23,682 |
2015-09-14 | $69.18 | $69.25 | $69.05 | $69.12 | $20.22 | 44,949 |
2015-09-11 | $69.14 | $69.23 | $68.80 | $69.19 | $20.24 | 9,774 |
2015-09-10 | $69.13 | $69.56 | $68.91 | $68.91 | $20.16 | 118,485 |
2015-09-09 | $70.03 | $70.03 | $68.70 | $68.70 | $20.10 | 3,693 |
2015-09-08 | $69.05 | $69.46 | $69.05 | $69.46 | $20.32 | 2,529 |
2015-09-04 | $68.23 | $68.23 | $67.95 | $68.14 | $19.93 | 5,346 |
2015-09-03 | $69.49 | $69.80 | $69.18 | $69.20 | $20.24 | 47,028 |
WisdomTree U.S. ESG Fund (RESP) News Headlines
Recent WisdomTree U.S. ESG Fund (RESP) News
Similar Companies to WisdomTree U.S. ESG Fund (RESP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |