WisdomTree U.S. ESG Fund (RESP) Exchange: NYSE ARCA

Data as of April 16, 2024

$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 April 16, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.