WisdomTree Managed Futures Strategy Fund (WTMF) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.43 ($0.11) 0.33%
WisdomTree Managed Futures Strategy Fund - Daily Information
Click for more stock information on WisdomTree Managed Futures Strategy Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.38 |
Previous Close | $33.43 |
High | $33.68 |
Low | $33.30 |
Adjusted Open | $33.38 |
Previous Adjusted Close | $33.43 |
Adjusted High | $33.68 |
Adjusted Low | $33.30 |
About WisdomTree Managed Futures Strategy Fund (WTMF)
The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve positive total returns in rising or falling markets that are not directly correlated to broad market equity or fixed income returns. The Fund is managed using a quantitative, rules-based strategy designed to provide returns that correspond to the performance of the WisdomTree Managed Futures Index (the “Benchmark”).The Benchmark is a rules-based indicator designed to capture rising and falling price trends in the commodity, currency and U.S. Treasury futures markets through long and short positions on U.S. listed futures contracts. The Benchmark consists of U.S. listed futures contracts on sixteen (16) tangible commodities and eight (8) financial futures. The sixteen (16) commodity futures contracts are: light crude oil, natural gas, gasoline, heating oil, soybeans, corn, wheat, gold, silver, copper, live cattle, lean hogs, coffee, cocoa, cotton and sugar. The eight (8) financial futures contracts are: the Australian dollar (“AUD”), British pound sterling (“GBP”), Canadian dollar (“CAD”), Euro (“EUR”), Japanese yen (“JPY”), Swiss franc (“CHF”), 10-year U.S. Treasury note and 30-year U.S. Treasury bond. Each type of commodity futures contract and financial futures contract is sometimes referred to as a “Component” of the Benchmark. The twenty (20) Components with the lowest 36-month rolling volatility are included in the Benchmark. All Components may be long, short or flat, except for Energy futures (i.e., light crude oil, natural gas, gasoline and heating oil), which are held either long or flat. The Components are asset weighted equally prior to the “Composite Momentum Signal” being applied. The “Composite Momentum Signal” for each Component is determined using short, medium and longer-term returns (each, a “Signal”) for the Component, based on its rolling schedule. The three (3) Signals are aggregated within the Benchmark, and if all signals are in the same direction, the Index will include the assigned weight. Otherwise, the Index will include two-thirds of the assigned weight to the Component, with the remaining weight in 3-month U.S. Treasuries. The direction of the trade (i.e., long or short) for each Component will be based on the direction of the majority of the Signals (except Energy Components, which are not held short and the Index will be flat such Energy Components, with the assigned weight of such Energy Components proportionally allocated to the other Components). The Benchmark is reconstituted and rebalanced monthly based on the framework described above.The Fund invests substantially all of its assets in a combination of commodity and currency-linked investments, U.S. government securities and money market instruments whose collective performance is designed to correspond to the performance of the Benchmark. The Fund’s commodity- and currency-linked investments generally are limited to investments in listed futures contracts, forward currency contracts and swap transactions that provide exposure to commodity and non-U.S. currency returns. The Fund will invest in listed U.S. Treasury futures and also may invest directly in U.S. Treasury notes and bonds. The Fund also may enter into repurchase agreements with counterparties that are deemed to present acceptable credit risks. The Fund also may invest in structured notes based on commodities. The Fund does not invest directly in physical commodities.The Fund’s investments are positioned as either “long” or “short” (with the exception of the Energy Components, which will not be short). To be “long” means to hold or be exposed to a security or instrument with the expectation that its value will increase over time. To be “short” means to sell or be exposed to a security or instrument with the expectation that it will fall in value. The Fund will benefit if it has a long position in a security or instrument that increases in value or a short position in a security or instrument that decreases in value. Conversely, the Fund will be adversely impacted if it holds a long position in a security or instrument that declines in value and a short position in a security or instrument that increases in value. The Fund generally does not make intra-month adjustments to its portfolio or the direction of its long and short positions. Although the Fund seeks returns comparable to the returns of the Benchmark, the Fund may have a higher or lower exposure to any Component within the Benchmark at any time. The Fund will not hold more than 25% of its assets in any one industry. For these purposes, the Components of the Benchmark (e.g., gold, crude oil) will be considered a separate industry. Neither the Fund nor the Benchmark is leveraged.The Fund seeks to gain exposure to commodity markets, in whole or in part, through investments in a subsidiary organized in the Cayman Islands (the “WisdomTree Subsidiary”). The WisdomTree Subsidiary is wholly-owned and controlled by the Fund. The Fund’s investment in the WisdomTree Subsidiary may not exceed 25% of the Fund’s total assets at each quarter-end of the Fund’s fiscal year. The Fund’s investment in the WisdomTree Subsidiary is intended to provide the Fund with exposure to commodity returns while enabling the Fund to satisfy source-of-income requirements that apply to regulated investment companies (“RICs”) under the Internal Revenue Code of 1986, as amended (the “Code”). Except as noted, references to the investment strategies and risks of the Fund include the investment strategies and risks of the WisdomTree Subsidiary.The Fund will invest, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in “managed futures.” For these purposes, managed futures are investments in commodity and currency-linked instruments, as well as U.S. government securities and money market instruments, that taken together have economic characteristics similar or equivalent to those of the listed commodity, currency and financial futures contracts described herein. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.
Invest in WisdomTree Managed Futures Strategy Fund (WTMF)
Historical Stock Data for WisdomTree Managed Futures Strategy Fund (WTMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $33.38 | $33.68 | $33.30 | $33.43 | $33.43 | 81,959 |
2025-04-10 | $33.56 | $33.64 | $33.13 | $33.32 | $33.32 | 20,049 |
2025-04-09 | $32.98 | $33.78 | $32.83 | $33.78 | $33.78 | 14,113 |
2025-04-08 | $32.93 | $33.57 | $32.85 | $33.18 | $33.18 | 39,052 |
2025-04-07 | $33.01 | $33.49 | $32.84 | $32.91 | $32.91 | 32,950 |
2025-04-04 | $33.72 | $33.72 | $33.44 | $33.61 | $33.61 | 21,173 |
2025-04-03 | $34.06 | $34.07 | $33.85 | $34.00 | $34.00 | 29,948 |
2025-04-02 | $34.20 | $34.29 | $34.09 | $34.27 | $34.27 | 54,202 |
2025-04-01 | $34.11 | $34.99 | $34.04 | $34.32 | $34.32 | 17,210 |
2025-03-31 | $34.08 | $34.21 | $34.05 | $34.13 | $34.13 | 19,252 |
2025-03-28 | $34.14 | $34.33 | $34.09 | $34.33 | $34.33 | 22,897 |
2025-03-27 | $34.75 | $34.75 | $34.08 | $34.35 | $34.35 | 31,637 |
2025-03-26 | $34.35 | $34.36 | $34.10 | $34.11 | $34.11 | 30,658 |
2025-03-25 | $34.20 | $34.33 | $34.20 | $34.30 | $34.30 | 24,311 |
2025-03-24 | $34.36 | $34.36 | $34.13 | $34.18 | $34.18 | 12,249 |
2025-03-21 | $34.12 | $34.28 | $34.11 | $34.14 | $34.14 | 17,363 |
2025-03-20 | $36.47 | $36.47 | $34.19 | $34.19 | $34.19 | 21,666 |
2025-03-19 | $34.23 | $34.45 | $34.21 | $34.45 | $34.45 | 37,650 |
2025-03-18 | $34.23 | $34.31 | $34.07 | $34.11 | $34.11 | 12,413 |
2025-03-17 | $34.17 | $34.28 | $34.08 | $34.15 | $34.15 | 26,994 |
2025-03-14 | $34.09 | $34.13 | $33.96 | $34.13 | $34.13 | 75,758 |
2025-03-13 | $33.91 | $34.11 | $33.89 | $34.09 | $34.09 | 46,665 |
2025-03-12 | $33.96 | $33.98 | $33.88 | $33.94 | $33.94 | 52,222 |
2025-03-11 | $34.19 | $34.19 | $33.93 | $33.94 | $33.94 | 35,407 |
2025-03-10 | $34.29 | $34.29 | $34.01 | $34.03 | $34.03 | 75,460 |
2025-03-07 | $34.16 | $34.37 | $34.07 | $34.18 | $34.18 | 24,235 |
2025-03-06 | $34.04 | $34.21 | $33.93 | $34.19 | $34.19 | 25,215 |
2025-03-05 | $34.16 | $34.45 | $34.08 | $34.34 | $34.34 | 7,488 |
2025-03-04 | $34.13 | $34.52 | $34.04 | $34.44 | $34.44 | 28,346 |
2025-03-03 | $34.99 | $34.99 | $34.30 | $34.35 | $34.35 | 23,895 |
2025-02-28 | $34.59 | $34.75 | $34.53 | $34.73 | $34.73 | 31,626 |
2025-02-27 | $34.80 | $34.81 | $34.49 | $34.51 | $34.51 | 27,295 |
2025-02-26 | $34.77 | $34.82 | $34.45 | $34.50 | $34.50 | 22,867 |
2025-02-25 | $34.66 | $34.71 | $34.45 | $34.56 | $34.56 | 28,409 |
2025-02-24 | $34.78 | $34.95 | $34.70 | $34.91 | $34.91 | 15,415 |
2025-02-21 | $35.10 | $35.13 | $34.64 | $34.75 | $34.75 | 39,090 |
2025-02-20 | $35.19 | $35.19 | $35.01 | $35.07 | $35.07 | 20,977 |
2025-02-19 | $35.08 | $35.28 | $35.08 | $35.13 | $35.13 | 11,239 |
2025-02-18 | $35.36 | $35.36 | $35.06 | $35.22 | $35.22 | 19,207 |
2025-02-14 | $35.12 | $35.27 | $35.04 | $35.11 | $35.11 | 15,311 |
2025-02-13 | $35.10 | $35.34 | $35.10 | $35.32 | $35.32 | 14,190 |
2025-02-12 | $35.25 | $35.33 | $35.14 | $35.18 | $35.18 | 22,451 |
2025-02-11 | $35.18 | $35.32 | $35.16 | $35.19 | $35.19 | 30,733 |
2025-02-10 | $35.11 | $35.25 | $35.09 | $35.20 | $35.20 | 32,498 |
2025-02-07 | $35.26 | $35.26 | $34.91 | $34.91 | $34.91 | 49,758 |
2025-02-06 | $35.13 | $35.23 | $34.93 | $34.98 | $34.98 | 54,095 |
2025-02-05 | $35.22 | $35.22 | $35.04 | $35.17 | $35.17 | 14,277 |
2025-02-04 | $35.17 | $35.30 | $35.06 | $35.16 | $35.16 | 27,231 |
2025-02-03 | $35.20 | $35.46 | $35.20 | $35.23 | $35.23 | 131,080 |
2025-01-31 | $35.51 | $35.61 | $35.33 | $35.36 | $35.36 | 17,580 |
2025-01-30 | $35.28 | $35.56 | $35.28 | $35.33 | $35.33 | 25,280 |
2025-01-29 | $35.31 | $35.46 | $35.23 | $35.23 | $35.23 | 28,029 |
2025-01-28 | $35.50 | $35.50 | $35.32 | $35.46 | $35.46 | 99,168 |
2025-01-27 | $35.45 | $35.45 | $35.17 | $35.20 | $35.20 | 23,200 |
2025-01-24 | $35.56 | $35.71 | $35.50 | $35.51 | $35.51 | 16,631 |
2025-01-23 | $35.44 | $35.54 | $35.40 | $35.44 | $35.44 | 75,633 |
2025-01-22 | $35.35 | $35.53 | $35.35 | $35.39 | $35.39 | 38,923 |
2025-01-21 | $35.36 | $35.56 | $35.34 | $35.48 | $35.48 | 19,519 |
2025-01-17 | $35.46 | $35.65 | $35.40 | $35.62 | $35.62 | 20,249 |
2025-01-16 | $35.38 | $35.48 | $35.28 | $35.30 | $35.30 | 18,062 |
2025-01-15 | $35.22 | $35.57 | $35.22 | $35.56 | $35.56 | 26,519 |
2025-01-14 | $35.06 | $35.12 | $35.01 | $35.04 | $35.04 | 14,454 |
2025-01-13 | $35.22 | $35.22 | $35.01 | $35.14 | $35.14 | 35,240 |
2025-01-10 | $35.37 | $35.37 | $35.01 | $35.07 | $35.07 | 39,238 |
2025-01-08 | $35.03 | $35.13 | $34.92 | $34.98 | $34.98 | 23,745 |
2025-01-07 | $35.17 | $35.32 | $34.96 | $34.98 | $34.98 | 18,879 |
2025-01-06 | $35.27 | $35.30 | $35.00 | $35.03 | $35.03 | 55,548 |
2025-01-03 | $35.23 | $35.37 | $35.04 | $35.35 | $35.35 | 35,090 |
2025-01-02 | $34.96 | $35.18 | $34.91 | $34.98 | $34.98 | 50,329 |
2024-12-31 | $34.86 | $35.12 | $34.48 | $34.93 | $34.93 | 65,957 |
2024-12-30 | $34.91 | $34.94 | $34.61 | $34.74 | $34.74 | 140,183 |
2024-12-27 | $35.15 | $36.89 | $34.93 | $35.06 | $35.06 | 132,562 |
2024-12-26 | $35.33 | $35.33 | $35.08 | $35.15 | $35.15 | 163,194 |
2024-12-24 | $35.65 | $35.65 | $35.42 | $35.54 | $35.11 | 57,997 |
2024-12-23 | $35.42 | $35.62 | $35.33 | $35.42 | $34.99 | 18,911 |
2024-12-20 | $35.31 | $35.69 | $35.31 | $35.52 | $35.09 | 44,895 |
2024-12-19 | $35.79 | $35.79 | $35.40 | $35.46 | $35.03 | 32,247 |
2024-12-18 | $36.09 | $36.18 | $35.55 | $35.71 | $35.28 | 125,680 |
2024-12-17 | $36.00 | $36.20 | $35.98 | $36.02 | $35.58 | 26,646 |
2024-12-16 | $35.99 | $36.22 | $35.99 | $36.20 | $35.76 | 33,467 |
2024-12-13 | $36.09 | $36.16 | $35.93 | $36.05 | $36.05 | 39,566 |
2024-12-12 | $36.09 | $36.54 | $35.96 | $35.96 | $35.96 | 18,649 |
2024-12-11 | $36.10 | $36.28 | $36.06 | $36.26 | $36.26 | 13,805 |
2024-12-10 | $36.08 | $36.33 | $35.98 | $36.05 | $36.05 | 15,722 |
2024-12-09 | $36.16 | $36.33 | $35.89 | $36.31 | $36.31 | 24,295 |
2024-12-06 | $36.08 | $36.47 | $36.03 | $36.31 | $36.31 | 33,105 |
2024-12-05 | $36.32 | $36.37 | $36.17 | $36.37 | $36.37 | 20,105 |
2024-12-04 | $36.33 | $36.59 | $36.19 | $36.32 | $36.32 | 17,128 |
2024-12-03 | $35.93 | $36.20 | $35.93 | $36.09 | $36.09 | 54,054 |
2024-12-02 | $35.98 | $36.12 | $35.89 | $36.03 | $36.03 | 23,848 |
2024-11-29 | $35.99 | $36.19 | $35.73 | $36.04 | $36.04 | 22,374 |
2024-11-27 | $36.03 | $36.09 | $35.67 | $35.83 | $35.83 | 18,318 |
2024-11-26 | $35.77 | $35.80 | $35.50 | $35.66 | $35.66 | 22,259 |
2024-11-25 | $35.72 | $35.88 | $35.65 | $35.73 | $35.73 | 15,418 |
2024-11-22 | $35.60 | $36.06 | $35.57 | $35.75 | $35.75 | 56,147 |
2024-11-21 | $35.38 | $36.99 | $35.36 | $36.99 | $36.99 | 38,780 |
2024-11-20 | $35.32 | $35.41 | $35.21 | $35.37 | $35.37 | 9,307 |
2024-11-19 | $35.22 | $35.50 | $35.15 | $35.41 | $35.41 | 26,537 |
2024-11-18 | $33.69 | $35.41 | $33.69 | $35.32 | $35.32 | 26,523 |
2024-11-15 | $35.54 | $35.54 | $35.24 | $35.31 | $35.31 | 98,646 |
2024-11-14 | $35.45 | $35.65 | $35.31 | $35.63 | $35.63 | 40,902 |
2024-11-13 | $35.63 | $35.63 | $33.64 | $35.39 | $35.39 | 70,904 |
2024-11-12 | $35.40 | $35.70 | $35.30 | $35.70 | $35.70 | 20,064 |
2024-11-11 | $35.45 | $35.56 | $35.38 | $35.42 | $35.42 | 6,434 |
2024-11-08 | $35.19 | $35.34 | $35.12 | $35.18 | $35.18 | 23,599 |
2024-11-07 | $35.26 | $35.58 | $35.21 | $35.41 | $35.41 | 37,417 |
2024-11-06 | $35.08 | $35.26 | $34.95 | $35.26 | $35.26 | 22,991 |
2024-11-05 | $34.70 | $34.93 | $34.61 | $34.85 | $34.85 | 27,415 |
2024-11-04 | $34.73 | $34.81 | $34.60 | $34.60 | $34.60 | 43,664 |
2024-11-01 | $34.79 | $34.99 | $34.78 | $34.78 | $34.78 | 166,957 |
2024-10-31 | $35.05 | $35.08 | $34.77 | $35.08 | $35.08 | 465,400 |
2024-10-30 | $35.25 | $35.34 | $34.98 | $35.16 | $35.16 | 31,157 |
2024-10-29 | $35.13 | $35.51 | $35.11 | $35.38 | $35.38 | 30,417 |
2024-10-28 | $34.77 | $35.28 | $34.77 | $35.26 | $35.26 | 10,593 |
2024-10-25 | $35.69 | $35.73 | $35.46 | $35.47 | $34.67 | 12,025 |
2024-10-24 | $35.58 | $35.72 | $35.54 | $35.64 | $34.84 | 11,719 |
2024-10-23 | $35.77 | $35.85 | $35.45 | $35.85 | $35.04 | 15,340 |
2024-10-22 | $35.80 | $35.81 | $35.63 | $35.69 | $34.88 | 19,355 |
2024-10-21 | $35.81 | $35.82 | $35.72 | $35.78 | $34.97 | 51,790 |
2024-10-18 | $35.97 | $36.10 | $35.97 | $35.98 | $35.17 | 10,578 |
2024-10-17 | $35.81 | $35.87 | $35.79 | $35.85 | $35.04 | 24,650 |
2024-10-16 | $35.72 | $35.83 | $35.68 | $35.80 | $34.99 | 17,219 |
2024-10-15 | $35.72 | $35.79 | $35.56 | $35.56 | $34.76 | 14,104 |
2024-10-14 | $35.55 | $35.70 | $35.52 | $35.60 | $34.80 | 10,192 |
2024-10-11 | $35.15 | $35.35 | $35.15 | $35.35 | $35.35 | 39,582 |
2024-10-10 | $35.21 | $35.21 | $35.06 | $35.14 | $35.14 | 41,597 |
2024-10-09 | $35.18 | $35.32 | $35.18 | $35.24 | $35.24 | 23,607 |
2024-10-08 | $35.12 | $35.22 | $35.11 | $35.12 | $35.12 | 15,030 |
2024-10-07 | $35.05 | $35.11 | $34.86 | $34.88 | $34.88 | 22,980 |
2024-10-04 | $35.00 | $35.07 | $34.92 | $35.06 | $35.06 | 20,930 |
2024-10-03 | $35.20 | $35.20 | $35.00 | $35.04 | $35.04 | 12,703 |
2024-10-02 | $35.19 | $35.28 | $35.11 | $35.28 | $35.28 | 11,889 |
2024-10-01 | $35.57 | $35.57 | $35.34 | $35.42 | $35.42 | 23,390 |
2024-09-30 | $35.57 | $35.57 | $35.46 | $35.52 | $35.52 | 14,532 |
2024-09-27 | $35.73 | $35.73 | $35.57 | $35.62 | $35.62 | 7,853 |
2024-09-26 | $35.61 | $35.64 | $35.54 | $35.63 | $35.63 | 58,621 |
2024-09-25 | $35.59 | $35.59 | $35.47 | $35.51 | $35.51 | 10,583 |
2024-09-24 | $35.50 | $35.60 | $35.45 | $35.60 | $35.60 | 18,870 |
2024-09-23 | $35.56 | $35.65 | $35.52 | $35.59 | $35.59 | 237,769 |
2024-09-20 | $35.74 | $35.74 | $35.59 | $35.59 | $35.59 | 25,777 |
2024-09-19 | $35.78 | $35.78 | $35.60 | $35.70 | $35.70 | 234,219 |
2024-09-18 | $35.74 | $35.77 | $35.67 | $35.77 | $35.77 | 5,355 |
2024-09-17 | $35.77 | $35.78 | $35.65 | $35.74 | $35.74 | 13,893 |
2024-09-16 | $35.76 | $35.77 | $35.63 | $35.77 | $35.77 | 11,042 |
2024-09-13 | $35.66 | $35.88 | $35.65 | $35.73 | $35.73 | 10,163 |
2024-09-12 | $35.63 | $35.64 | $35.55 | $35.59 | $35.59 | 8,401 |
2024-09-11 | $35.67 | $35.70 | $35.61 | $35.62 | $35.62 | 39,665 |
2024-09-10 | $35.65 | $35.76 | $35.64 | $35.76 | $35.76 | 60,123 |
2024-09-09 | $35.55 | $35.70 | $35.55 | $35.55 | $35.55 | 87,201 |
2024-09-06 | $35.33 | $35.54 | $35.25 | $35.30 | $35.30 | 18,127 |
2024-09-05 | $35.52 | $35.65 | $35.49 | $35.49 | $35.49 | 25,729 |
2024-09-04 | $35.37 | $35.60 | $35.37 | $35.51 | $35.51 | 43,310 |
2024-09-03 | $35.80 | $35.80 | $35.39 | $35.43 | $35.43 | 38,362 |
2024-08-30 | $35.82 | $35.82 | $35.68 | $35.78 | $35.78 | 16,666 |
2024-08-29 | $35.82 | $35.84 | $35.67 | $35.68 | $35.68 | 21,997 |
2024-08-28 | $35.86 | $35.86 | $35.61 | $35.65 | $35.65 | 21,211 |
2024-08-27 | $35.86 | $35.86 | $35.76 | $35.77 | $35.77 | 16,286 |
2024-08-26 | $35.93 | $35.94 | $35.87 | $35.89 | $35.89 | 8,513 |
2024-08-23 | $35.84 | $35.95 | $35.82 | $35.91 | $35.91 | 15,450 |
2024-08-22 | $35.65 | $35.77 | $35.65 | $35.66 | $35.66 | 10,389 |
2024-08-21 | $35.59 | $35.74 | $35.59 | $35.73 | $35.73 | 32,767 |
2024-08-20 | $35.69 | $35.69 | $35.54 | $35.58 | $35.58 | 33,881 |
2024-08-19 | $35.59 | $35.63 | $35.49 | $35.62 | $35.62 | 21,793 |
2024-08-16 | $35.56 | $35.66 | $35.48 | $35.66 | $35.66 | 7,865 |
2024-08-15 | $35.33 | $35.49 | $35.26 | $35.40 | $35.40 | 42,409 |
2024-08-14 | $35.28 | $35.28 | $35.09 | $35.20 | $35.20 | 11,767 |
2024-08-13 | $35.02 | $35.28 | $35.02 | $35.26 | $35.26 | 9,707 |
2024-08-12 | $34.97 | $35.03 | $34.88 | $35.00 | $35.00 | 12,440 |
2024-08-09 | $35.02 | $35.08 | $34.97 | $35.04 | $35.04 | 55,566 |
2024-08-08 | $34.59 | $35.08 | $34.57 | $35.01 | $35.01 | 33,739 |
2024-08-07 | $34.98 | $35.02 | $34.69 | $34.69 | $34.69 | 39,243 |
2024-08-06 | $34.80 | $35.13 | $34.80 | $35.07 | $35.07 | 48,591 |
2024-08-05 | $34.76 | $35.06 | $34.71 | $35.00 | $35.00 | 46,580 |
2024-08-02 | $35.60 | $35.60 | $35.44 | $35.55 | $35.55 | 14,773 |
2024-08-01 | $36.17 | $36.17 | $35.80 | $35.89 | $35.89 | 11,832 |
2024-07-31 | $36.23 | $36.30 | $36.18 | $36.26 | $36.26 | 26,004 |
2024-07-30 | $36.00 | $36.03 | $35.87 | $35.95 | $35.95 | 9,337 |
2024-07-29 | $36.05 | $36.13 | $35.92 | $35.99 | $35.99 | 20,372 |
2024-07-26 | $36.03 | $36.10 | $36.02 | $36.09 | $36.09 | 16,082 |
2024-07-25 | $35.72 | $36.03 | $35.71 | $35.85 | $35.85 | 8,896 |
2024-07-24 | $36.19 | $36.19 | $35.91 | $35.99 | $35.99 | 21,510 |
2024-07-23 | $36.18 | $36.25 | $36.07 | $36.12 | $36.12 | 53,360 |
2024-07-22 | $36.21 | $36.29 | $36.14 | $36.29 | $36.29 | 12,669 |
2024-07-19 | $36.37 | $36.37 | $36.29 | $36.31 | $36.31 | 4,651 |
2024-07-18 | $36.59 | $36.59 | $36.34 | $36.48 | $36.48 | 11,330 |
2024-07-17 | $36.73 | $36.76 | $36.58 | $36.62 | $36.62 | 8,050 |
2024-07-16 | $36.71 | $36.83 | $36.70 | $36.83 | $36.83 | 30,563 |
2024-07-15 | $36.79 | $36.81 | $36.65 | $36.74 | $36.74 | 52,641 |
2024-07-12 | $36.64 | $36.70 | $36.57 | $36.61 | $36.61 | 28,427 |
2024-07-11 | $36.67 | $36.79 | $36.67 | $36.76 | $36.76 | 13,291 |
2024-07-10 | $36.56 | $36.72 | $36.56 | $36.70 | $36.70 | 24,536 |
2024-07-09 | $36.59 | $36.60 | $36.43 | $36.43 | $36.43 | 50,888 |
2024-07-08 | $36.56 | $36.62 | $36.43 | $36.43 | $36.43 | 22,388 |
2024-07-05 | $36.61 | $36.66 | $36.50 | $36.66 | $36.66 | 16,432 |
2024-07-03 | $36.54 | $36.56 | $36.42 | $36.56 | $36.56 | 34,864 |
2024-07-02 | $36.21 | $36.36 | $36.21 | $36.28 | $36.28 | 29,545 |
2024-07-01 | $36.46 | $36.46 | $36.27 | $36.29 | $36.29 | 225,087 |
2024-06-28 | $36.21 | $36.39 | $36.21 | $36.27 | $36.27 | 72,579 |
2024-06-27 | $36.20 | $36.23 | $36.10 | $36.18 | $36.18 | 18,392 |
2024-06-26 | $36.12 | $36.22 | $36.10 | $36.17 | $36.17 | 48,060 |
2024-06-25 | $36.02 | $36.20 | $36.01 | $36.18 | $36.18 | 30,436 |
2024-06-24 | $36.03 | $36.17 | $35.99 | $36.01 | $36.01 | 27,967 |
2024-06-21 | $35.95 | $36.14 | $35.95 | $36.10 | $36.10 | 15,091 |
2024-06-20 | $36.09 | $36.20 | $36.09 | $36.19 | $36.19 | 16,045 |
2024-06-18 | $36.03 | $36.04 | $35.92 | $35.92 | $35.92 | 22,223 |
2024-06-17 | $36.08 | $36.09 | $35.93 | $36.02 | $36.02 | 29,561 |
2024-06-14 | $35.97 | $36.01 | $35.87 | $35.88 | $35.88 | 17,408 |
2024-06-13 | $36.30 | $36.30 | $36.02 | $36.17 | $36.17 | 13,000 |
2024-06-12 | $36.37 | $36.44 | $36.30 | $36.36 | $36.36 | 8,892 |
2024-06-11 | $36.31 | $36.38 | $36.19 | $36.29 | $36.29 | 11,454 |
2024-06-10 | $36.28 | $36.52 | $36.28 | $36.34 | $36.34 | 22,272 |
2024-06-07 | $36.59 | $36.61 | $36.31 | $36.44 | $36.44 | 17,705 |
2024-06-06 | $36.66 | $36.76 | $36.66 | $36.70 | $36.70 | 13,588 |
2024-06-05 | $36.69 | $36.70 | $36.59 | $36.60 | $36.60 | 15,748 |
2024-06-04 | $36.57 | $36.64 | $36.47 | $36.52 | $36.52 | 9,695 |
2024-06-03 | $36.69 | $36.77 | $36.52 | $36.55 | $36.55 | 12,090 |
2024-05-31 | $36.81 | $36.86 | $36.64 | $36.86 | $36.86 | 13,306 |
2024-05-30 | $36.69 | $36.87 | $36.65 | $36.65 | $36.65 | 15,633 |
2024-05-29 | $36.78 | $36.85 | $36.74 | $36.85 | $36.85 | 8,631 |
2024-05-28 | $36.76 | $36.91 | $36.71 | $36.87 | $36.87 | 12,853 |
2024-05-24 | $36.65 | $36.82 | $36.65 | $36.82 | $36.82 | 31,201 |
2024-05-23 | $36.64 | $36.74 | $36.60 | $36.60 | $36.60 | 17,634 |
2024-05-22 | $36.79 | $36.84 | $36.62 | $36.67 | $36.67 | 25,920 |
2024-05-21 | $37.01 | $37.03 | $36.90 | $37.01 | $37.01 | 9,061 |
2024-05-20 | $37.08 | $37.08 | $36.96 | $37.02 | $37.02 | 13,341 |
2024-05-17 | $36.81 | $37.08 | $36.81 | $36.95 | $36.95 | 307,359 |
2024-05-16 | $36.87 | $36.90 | $36.74 | $36.78 | $36.78 | 18,047 |
2024-05-15 | $36.67 | $36.85 | $36.67 | $36.84 | $36.84 | 25,262 |
2024-05-14 | $36.68 | $36.70 | $36.61 | $36.66 | $36.66 | 6,426 |
2024-05-13 | $36.78 | $36.78 | $36.61 | $36.61 | $36.61 | 36,867 |
2024-05-10 | $36.92 | $36.92 | $36.60 | $36.69 | $36.69 | 9,216 |
2024-05-09 | $36.58 | $36.72 | $36.58 | $36.68 | $36.68 | 7,434 |
2024-05-08 | $36.87 | $36.87 | $36.51 | $36.55 | $36.55 | 16,433 |
2024-05-07 | $36.55 | $36.62 | $36.53 | $36.59 | $36.59 | 7,842 |
2024-05-06 | $36.51 | $36.62 | $36.41 | $36.62 | $36.62 | 10,233 |
2024-05-03 | $36.45 | $36.49 | $36.34 | $36.47 | $36.47 | 40,423 |
2024-05-02 | $36.51 | $36.51 | $36.36 | $36.36 | $36.36 | 11,593 |
2024-05-01 | $36.58 | $36.62 | $36.40 | $36.40 | $36.40 | 23,176 |
2024-04-30 | $36.76 | $36.76 | $36.57 | $36.57 | $36.57 | 18,211 |
2024-04-29 | $36.81 | $36.88 | $36.72 | $36.86 | $36.86 | 17,404 |
2024-04-26 | $36.86 | $36.97 | $36.86 | $36.97 | $36.97 | 21,974 |
2024-04-25 | $36.62 | $36.83 | $36.55 | $36.70 | $36.70 | 30,353 |
2024-04-24 | $36.87 | $36.91 | $36.66 | $36.91 | $36.91 | 34,472 |
2024-04-23 | $36.74 | $36.92 | $36.74 | $36.90 | $36.90 | 36,124 |
2024-04-22 | $36.85 | $36.90 | $36.66 | $36.81 | $36.81 | 32,367 |
2024-04-19 | $36.86 | $36.89 | $36.69 | $36.83 | $36.83 | 16,484 |
2024-04-18 | $36.88 | $36.98 | $36.82 | $36.91 | $36.91 | 26,190 |
2024-04-17 | $37.08 | $37.08 | $36.85 | $36.87 | $36.87 | 15,629 |
2024-04-16 | $37.09 | $37.12 | $36.99 | $37.01 | $37.01 | 467,016 |
2024-04-15 | $37.33 | $37.34 | $37.11 | $37.16 | $37.16 | 40,798 |
2024-04-12 | $37.49 | $37.49 | $37.11 | $37.14 | $37.14 | 7,633 |
2024-04-11 | $37.43 | $37.56 | $37.31 | $37.52 | $37.52 | 33,595 |
2024-04-10 | $37.18 | $37.35 | $37.18 | $37.25 | $37.25 | 17,511 |
2024-04-09 | $37.54 | $37.54 | $37.38 | $37.53 | $37.53 | 17,468 |
2024-04-08 | $37.34 | $37.45 | $37.29 | $37.44 | $37.44 | 35,745 |
2024-04-05 | $37.20 | $37.38 | $37.20 | $37.35 | $37.35 | 28,289 |
2024-04-04 | $37.45 | $37.46 | $37.23 | $37.33 | $37.33 | 21,907 |
2024-04-03 | $37.40 | $37.47 | $37.31 | $37.46 | $37.46 | 29,832 |
2024-04-02 | $37.35 | $37.45 | $37.25 | $37.45 | $37.45 | 20,259 |
2024-04-01 | $37.57 | $37.57 | $37.39 | $37.50 | $37.50 | 47,429 |
2024-03-28 | $37.61 | $37.63 | $37.49 | $37.50 | $37.50 | 26,154 |
2024-03-27 | $37.39 | $37.50 | $37.32 | $37.40 | $37.40 | 257,020 |
2024-03-26 | $37.34 | $37.40 | $37.30 | $37.36 | $37.36 | 12,642 |
2024-03-25 | $37.27 | $37.39 | $37.27 | $37.29 | $37.29 | 14,226 |
2024-03-22 | $37.40 | $37.40 | $37.08 | $37.08 | $37.08 | 21,615 |
2024-03-21 | $37.31 | $37.38 | $37.23 | $37.23 | $37.23 | 9,289 |
2024-03-20 | $37.12 | $37.27 | $37.00 | $37.12 | $37.12 | 8,271 |
2024-03-19 | $37.06 | $37.10 | $36.97 | $37.02 | $37.02 | 36,008 |
2024-03-18 | $37.08 | $37.18 | $37.04 | $37.10 | $37.10 | 21,837 |
2024-03-15 | $36.98 | $37.02 | $36.91 | $36.93 | $36.93 | 140,856 |
2024-03-14 | $37.17 | $37.17 | $36.82 | $36.99 | $36.99 | 19,957 |
2024-03-13 | $36.98 | $37.07 | $36.92 | $36.99 | $36.99 | 21,075 |
2024-03-12 | $36.70 | $36.82 | $36.67 | $36.77 | $36.77 | 26,429 |
2024-03-11 | $36.73 | $36.74 | $36.59 | $36.63 | $36.63 | 131,579 |
2024-03-08 | $36.90 | $36.99 | $36.70 | $36.77 | $36.77 | 23,492 |
2024-03-07 | $36.87 | $36.95 | $36.77 | $36.91 | $36.91 | 30,885 |
2024-03-06 | $36.70 | $36.93 | $36.70 | $36.79 | $36.79 | 21,699 |
2024-03-05 | $36.68 | $36.79 | $36.41 | $36.41 | $36.41 | 22,969 |
2024-03-04 | $36.71 | $36.74 | $36.64 | $36.66 | $36.66 | 23,015 |
2024-03-01 | $36.67 | $36.85 | $36.58 | $36.77 | $36.77 | 16,412 |
2024-02-29 | $36.43 | $36.48 | $36.35 | $36.40 | $36.40 | 24,424 |
2024-02-28 | $36.32 | $36.45 | $36.24 | $36.28 | $36.28 | 21,189 |
2024-02-27 | $36.38 | $36.49 | $36.34 | $36.34 | $36.34 | 15,382 |
2024-02-26 | $36.40 | $36.49 | $36.37 | $36.47 | $36.47 | 18,423 |
2024-02-23 | $36.28 | $36.41 | $36.28 | $36.37 | $36.37 | 12,319 |
2024-02-22 | $36.20 | $36.35 | $36.20 | $36.26 | $36.26 | 25,457 |
2024-02-21 | $35.81 | $36.04 | $35.81 | $36.02 | $36.02 | 18,987 |
2024-02-20 | $36.21 | $36.27 | $36.01 | $36.04 | $36.04 | 58,810 |
2024-02-16 | $36.27 | $36.39 | $36.19 | $36.31 | $36.31 | 32,271 |
2024-02-15 | $36.03 | $36.40 | $36.03 | $36.36 | $36.36 | 24,377 |
2024-02-14 | $35.81 | $36.11 | $35.81 | $35.97 | $35.97 | 16,397 |
2024-02-13 | $35.75 | $35.89 | $35.66 | $35.72 | $35.72 | 36,299 |
2024-02-12 | $35.91 | $36.08 | $35.88 | $36.04 | $36.04 | 11,150 |
2024-02-09 | $35.71 | $35.92 | $35.71 | $35.78 | $35.78 | 39,246 |
2024-02-08 | $35.59 | $35.70 | $35.50 | $35.69 | $35.69 | 35,607 |
2024-02-07 | $35.33 | $35.49 | $35.33 | $35.38 | $35.38 | 11,311 |
2024-02-06 | $35.18 | $35.22 | $35.13 | $35.18 | $35.18 | 15,236 |
2024-02-05 | $35.09 | $35.25 | $35.06 | $35.07 | $35.07 | 22,210 |
2024-02-02 | $35.08 | $35.25 | $35.03 | $35.23 | $35.23 | 36,258 |
2024-02-01 | $34.90 | $35.15 | $34.87 | $35.04 | $35.04 | 25,352 |
2024-01-31 | $35.07 | $35.09 | $34.86 | $34.86 | $34.86 | 130,578 |
2024-01-30 | $35.05 | $35.08 | $34.92 | $35.00 | $35.00 | 242,297 |
2024-01-29 | $34.84 | $35.11 | $34.84 | $35.10 | $35.10 | 63,781 |
2024-01-26 | $34.93 | $34.96 | $34.79 | $34.79 | $34.79 | 10,922 |
2024-01-25 | $34.73 | $34.82 | $34.68 | $34.68 | $34.68 | 12,031 |
2024-01-24 | $34.90 | $34.96 | $34.74 | $34.74 | $34.74 | 29,185 |
2024-01-23 | $34.81 | $34.87 | $34.72 | $34.86 | $34.86 | 25,248 |
2024-01-22 | $35.04 | $35.04 | $34.82 | $34.92 | $34.92 | 16,231 |
2024-01-19 | $34.63 | $34.98 | $34.63 | $34.98 | $34.98 | 23,240 |
2024-01-18 | $34.82 | $34.84 | $34.66 | $34.84 | $34.84 | 19,485 |
2024-01-17 | $34.81 | $34.81 | $34.63 | $34.67 | $34.67 | 57,027 |
2024-01-16 | $34.82 | $34.91 | $34.66 | $34.88 | $34.88 | 49,122 |
2024-01-12 | $35.08 | $35.08 | $34.93 | $34.95 | $34.95 | 12,071 |
2024-01-11 | $34.95 | $35.04 | $34.82 | $34.98 | $34.98 | 49,246 |
2024-01-10 | $34.83 | $35.14 | $34.83 | $35.04 | $35.04 | 18,454 |
2024-01-09 | $34.96 | $34.97 | $34.85 | $34.92 | $34.92 | 50,249 |
2024-01-08 | $34.95 | $35.10 | $34.92 | $35.07 | $35.07 | 49,781 |
2024-01-05 | $34.80 | $34.89 | $34.73 | $34.73 | $34.73 | 51,582 |
2024-01-04 | $34.81 | $34.90 | $34.71 | $34.77 | $34.77 | 30,016 |
2024-01-03 | $34.90 | $34.90 | $34.60 | $34.62 | $34.62 | 23,854 |
2024-01-02 | $34.90 | $35.09 | $34.90 | $35.04 | $35.04 | 134,976 |
2023-12-29 | $35.07 | $35.08 | $34.94 | $35.07 | $35.07 | 47,551 |
2023-12-28 | $34.87 | $35.04 | $34.87 | $35.02 | $35.02 | 24,237 |
2023-12-27 | $34.88 | $35.01 | $34.88 | $35.01 | $35.01 | 76,294 |
2023-12-26 | $34.82 | $34.92 | $34.74 | $34.82 | $34.82 | 58,643 |
2023-12-22 | $34.90 | $35.01 | $34.87 | $35.01 | $35.01 | 53,236 |
2023-12-21 | $35.13 | $35.21 | $35.06 | $35.21 | $34.87 | 41,796 |
2023-12-20 | $35.14 | $35.26 | $34.95 | $34.95 | $34.61 | 29,693 |
2023-12-19 | $35.06 | $35.24 | $35.01 | $35.01 | $34.67 | 62,892 |
2023-12-18 | $34.86 | $35.04 | $34.84 | $35.04 | $34.70 | 55,212 |
2023-12-15 | $35.17 | $35.20 | $34.90 | $35.03 | $34.69 | 58,779 |
2023-12-14 | $35.29 | $35.29 | $35.14 | $35.18 | $34.84 | 223,914 |
2023-12-13 | $35.01 | $35.31 | $35.01 | $35.26 | $34.92 | 27,363 |
2023-12-12 | $35.06 | $35.11 | $34.92 | $35.09 | $34.75 | 23,750 |
2023-12-11 | $35.00 | $35.01 | $34.90 | $34.95 | $34.61 | 18,961 |
2023-12-08 | $34.71 | $34.90 | $34.71 | $34.87 | $34.53 | 19,985 |
2023-12-07 | $34.79 | $34.87 | $34.68 | $34.83 | $34.50 | 45,910 |
2023-12-06 | $34.62 | $34.71 | $34.62 | $34.66 | $34.33 | 35,372 |
2023-12-05 | $34.62 | $34.73 | $34.53 | $34.70 | $34.37 | 52,581 |
2023-12-04 | $34.49 | $34.66 | $34.49 | $34.55 | $34.22 | 200,352 |
2023-12-01 | $34.44 | $34.57 | $34.38 | $34.53 | $34.53 | 47,255 |
2023-11-30 | $34.35 | $34.51 | $34.34 | $34.51 | $34.51 | 199,672 |
2023-11-29 | $34.48 | $34.51 | $34.33 | $34.39 | $34.39 | 326,885 |
2023-11-28 | $34.51 | $34.63 | $34.45 | $34.54 | $34.54 | 57,260 |
2023-11-27 | $34.51 | $34.73 | $34.51 | $34.73 | $34.73 | 14,191 |
2023-11-24 | $33.74 | $34.64 | $33.74 | $34.64 | $34.64 | 8,477 |
2023-11-22 | $34.44 | $34.49 | $34.39 | $34.49 | $34.49 | 44,353 |
2023-11-21 | $34.40 | $34.42 | $34.28 | $34.38 | $34.38 | 45,292 |
2023-11-20 | $34.49 | $34.49 | $34.37 | $34.37 | $34.37 | 26,190 |
2023-11-17 | $34.43 | $34.44 | $34.32 | $34.34 | $34.34 | 62,022 |
2023-11-16 | $34.35 | $34.39 | $34.31 | $34.36 | $34.36 | 29,171 |
2023-11-15 | $34.33 | $34.33 | $34.26 | $34.26 | $34.26 | 9,098 |
2023-11-14 | $34.18 | $34.22 | $34.16 | $34.16 | $34.16 | 6,558 |
2023-11-13 | $34.20 | $34.22 | $34.11 | $34.12 | $34.12 | 10,938 |
2023-11-10 | $34.24 | $34.29 | $34.15 | $34.24 | $34.24 | 14,220 |
2023-11-09 | $34.13 | $34.27 | $34.13 | $34.14 | $34.14 | 18,485 |
2023-11-08 | $34.02 | $34.10 | $33.95 | $34.01 | $34.01 | 26,692 |
2023-11-07 | $34.00 | $34.06 | $33.94 | $34.03 | $34.03 | 5,569 |
2023-11-06 | $34.07 | $34.15 | $33.93 | $33.93 | $33.93 | 34,244 |
2023-11-03 | $33.96 | $34.01 | $33.91 | $33.92 | $33.92 | 12,547 |
2023-11-02 | $33.80 | $34.06 | $33.80 | $34.00 | $34.00 | 27,693 |
2023-11-01 | $33.76 | $33.86 | $33.74 | $33.74 | $33.74 | 14,118 |
2023-10-31 | $33.58 | $33.70 | $33.57 | $33.57 | $33.57 | 23,874 |
2023-10-30 | $33.60 | $33.73 | $33.53 | $33.58 | $33.58 | 9,356 |
2023-10-27 | $33.54 | $33.60 | $33.49 | $33.50 | $33.50 | 35,729 |
2023-10-26 | $33.52 | $33.63 | $33.47 | $33.49 | $33.49 | 67,925 |
2023-10-25 | $33.55 | $33.74 | $33.55 | $33.72 | $33.72 | 36,298 |
2023-10-24 | $34.91 | $35.02 | $34.85 | $34.86 | $33.54 | 14,934 |
2023-10-23 | $34.94 | $34.98 | $34.83 | $34.84 | $33.53 | 23,626 |
2023-10-20 | $34.98 | $35.04 | $34.83 | $34.83 | $33.52 | 24,571 |
2023-10-19 | $35.09 | $35.10 | $34.99 | $35.03 | $33.70 | 11,459 |
2023-10-18 | $35.08 | $35.12 | $35.01 | $35.10 | $35.10 | 13,214 |
2023-10-17 | $35.07 | $35.23 | $35.07 | $35.15 | $35.15 | 12,405 |
2023-10-16 | $35.06 | $35.13 | $35.03 | $35.10 | $35.10 | 37,228 |
2023-10-13 | $35.04 | $35.04 | $34.92 | $34.97 | $34.97 | 10,615 |
2023-10-12 | $35.08 | $35.08 | $34.78 | $34.83 | $34.83 | 43,777 |
2023-10-11 | $35.00 | $35.00 | $34.84 | $34.84 | $34.84 | 4,887 |
2023-10-10 | $34.92 | $35.01 | $34.92 | $34.94 | $34.94 | 3,858 |
2023-10-09 | $34.72 | $34.85 | $34.72 | $34.79 | $34.79 | 6,171 |
2023-10-06 | $34.64 | $34.83 | $34.63 | $34.78 | $34.78 | 8,243 |
2023-10-05 | $34.75 | $34.76 | $34.56 | $34.67 | $34.67 | 15,633 |
2023-10-04 | $34.83 | $34.83 | $34.68 | $34.73 | $34.73 | 5,737 |
2023-10-03 | $34.89 | $34.89 | $34.80 | $34.88 | $34.88 | 22,131 |
2023-10-02 | $35.08 | $35.08 | $34.92 | $34.97 | $34.97 | 28,864 |
2023-09-29 | $35.26 | $35.27 | $35.17 | $35.21 | $35.21 | 46,838 |
2023-09-28 | $35.25 | $35.37 | $35.25 | $35.31 | $35.31 | 13,053 |
2023-09-27 | $35.19 | $35.30 | $35.10 | $35.30 | $35.30 | 36,871 |
2023-09-26 | $35.18 | $35.18 | $35.07 | $35.10 | $35.10 | 6,798 |
2023-09-25 | $35.19 | $35.31 | $35.19 | $35.25 | $35.25 | 7,346 |
2023-09-22 | $35.32 | $35.38 | $35.22 | $35.25 | $35.25 | 29,833 |
2023-09-21 | $35.37 | $35.39 | $35.24 | $35.26 | $35.26 | 17,437 |
2023-09-20 | $35.45 | $35.51 | $35.34 | $35.36 | $35.36 | 4,172 |
2023-09-19 | $35.49 | $35.59 | $35.43 | $35.56 | $35.56 | 12,844 |
2023-09-18 | $35.63 | $35.63 | $35.44 | $35.50 | $35.50 | 11,691 |
2023-09-15 | $35.50 | $35.54 | $35.47 | $35.52 | $35.52 | 28,131 |
2023-09-14 | $35.45 | $35.55 | $35.45 | $35.51 | $35.51 | 9,081 |
2023-09-13 | $34.97 | $35.32 | $34.97 | $35.25 | $35.25 | 9,287 |
2023-09-12 | $35.30 | $35.34 | $35.27 | $35.29 | $35.29 | 3,751 |
2023-09-11 | $35.30 | $35.32 | $35.24 | $35.25 | $35.25 | 10,503 |
2023-09-08 | $35.22 | $35.23 | $35.16 | $35.19 | $35.19 | 6,537 |
2023-09-07 | $35.45 | $35.45 | $35.02 | $35.06 | $35.06 | 13,286 |
2023-09-06 | $35.15 | $35.25 | $35.04 | $35.13 | $35.13 | 37,822 |
2023-09-05 | $35.23 | $35.27 | $35.10 | $35.14 | $35.14 | 13,744 |
2023-09-01 | $35.22 | $35.22 | $35.08 | $35.12 | $35.12 | 12,502 |
2023-08-31 | $35.18 | $35.20 | $34.99 | $35.08 | $35.08 | 30,530 |
2023-08-30 | $35.05 | $35.14 | $35.01 | $35.05 | $35.05 | 18,429 |
2023-08-29 | $34.81 | $35.21 | $34.81 | $35.18 | $35.18 | 19,600 |
2023-08-28 | $34.96 | $34.97 | $34.86 | $34.91 | $34.91 | 3,958 |
2023-08-25 | $34.86 | $34.90 | $34.70 | $34.90 | $34.90 | 12,478 |
2023-08-24 | $34.74 | $34.74 | $34.62 | $34.64 | $34.64 | 3,204 |
2023-08-23 | $34.66 | $34.89 | $34.66 | $34.89 | $34.89 | 11,427 |
2023-08-22 | $34.77 | $34.81 | $34.74 | $34.77 | $34.77 | 18,996 |
2023-08-21 | $34.69 | $34.77 | $34.65 | $34.72 | $34.72 | 8,814 |
2023-08-18 | $34.54 | $34.70 | $34.52 | $34.69 | $34.69 | 349,897 |
2023-08-17 | $34.72 | $34.72 | $34.57 | $34.67 | $34.67 | 70,775 |
2023-08-16 | $34.77 | $34.82 | $34.61 | $34.64 | $34.64 | 7,423 |
2023-08-15 | $34.89 | $34.89 | $34.75 | $34.77 | $34.77 | 4,207 |
2023-08-14 | $34.96 | $34.97 | $34.86 | $34.92 | $34.92 | 7,556 |
2023-08-11 | $35.15 | $35.15 | $35.00 | $35.05 | $35.05 | 5,017 |
2023-08-10 | $35.06 | $35.17 | $34.99 | $35.00 | $35.00 | 12,784 |
2023-08-09 | $35.01 | $35.08 | $34.90 | $35.04 | $35.04 | 17,660 |
2023-08-08 | $34.73 | $35.03 | $34.73 | $35.03 | $35.03 | 24,618 |
2023-08-07 | $35.00 | $35.04 | $34.95 | $35.01 | $35.01 | 26,200 |
2023-08-04 | $35.15 | $35.18 | $35.00 | $35.00 | $35.00 | 5,099 |
2023-08-03 | $35.00 | $35.10 | $34.95 | $35.04 | $35.04 | 31,453 |
2023-08-02 | $35.13 | $35.23 | $35.12 | $35.15 | $35.15 | 32,226 |
2023-08-01 | $35.29 | $35.34 | $35.25 | $35.25 | $35.25 | 13,604 |
2023-07-31 | $35.44 | $35.44 | $35.32 | $35.33 | $35.33 | 8,886 |
2023-07-28 | $35.47 | $35.50 | $35.39 | $35.43 | $35.43 | 13,854 |
2023-07-27 | $35.39 | $35.46 | $35.25 | $35.28 | $35.28 | 19,730 |
2023-07-26 | $35.28 | $35.35 | $35.24 | $35.33 | $35.33 | 43,934 |
2023-07-25 | $35.19 | $35.25 | $35.14 | $35.20 | $35.20 | 11,480 |
2023-07-24 | $35.31 | $35.34 | $35.22 | $35.27 | $35.27 | 6,692 |
2023-07-21 | $35.14 | $35.30 | $35.14 | $35.18 | $35.18 | 12,821 |
2023-07-20 | $35.25 | $35.25 | $35.12 | $35.14 | $35.14 | 11,556 |
2023-07-19 | $35.21 | $35.35 | $35.21 | $35.31 | $35.31 | 27,858 |
2023-07-18 | $35.05 | $35.29 | $35.05 | $35.17 | $35.17 | 367,128 |
2023-07-17 | $35.08 | $35.08 | $34.99 | $34.99 | $34.99 | 20,982 |
2023-07-14 | $35.05 | $35.07 | $34.90 | $34.90 | $34.90 | 41,887 |
2023-07-13 | $34.94 | $35.11 | $34.94 | $35.04 | $35.04 | 16,266 |
2023-07-12 | $34.92 | $35.03 | $34.85 | $34.90 | $34.90 | 10,621 |
2023-07-11 | $34.67 | $34.81 | $34.67 | $34.79 | $34.79 | 22,244 |
2023-07-10 | $34.65 | $34.68 | $34.59 | $34.67 | $34.67 | 35,283 |
2023-07-07 | $34.64 | $34.69 | $34.58 | $34.63 | $34.63 | 37,166 |
2023-07-06 | $34.52 | $34.57 | $34.44 | $34.48 | $34.48 | 36,057 |
2023-07-05 | $35.00 | $35.00 | $34.70 | $34.72 | $34.72 | 35,213 |
2023-07-03 | $34.96 | $35.14 | $34.96 | $35.02 | $35.02 | 5,492 |
2023-06-30 | $34.89 | $34.99 | $34.87 | $34.99 | $34.99 | 19,688 |
2023-06-29 | $34.80 | $34.87 | $34.75 | $34.79 | $34.79 | 7,378 |
2023-06-28 | $34.81 | $34.90 | $34.76 | $34.85 | $34.85 | 7,347 |
2023-06-27 | $34.52 | $34.70 | $34.47 | $34.66 | $34.66 | 9,624 |
2023-06-26 | $34.39 | $34.56 | $34.38 | $34.47 | $34.47 | 11,224 |
2023-06-23 | $34.50 | $34.59 | $34.41 | $34.41 | $34.41 | 8,679 |
2023-06-22 | $34.34 | $34.52 | $34.34 | $34.44 | $34.44 | 19,135 |
2023-06-21 | $34.58 | $34.60 | $34.41 | $34.41 | $34.41 | 29,070 |
2023-06-20 | $34.56 | $34.74 | $34.56 | $34.58 | $34.58 | 102,766 |
2023-06-16 | $34.67 | $34.75 | $34.57 | $34.59 | $34.59 | 7,903 |
2023-06-15 | $34.79 | $34.89 | $34.72 | $34.73 | $34.73 | 59,024 |
2023-06-14 | $34.90 | $35.02 | $34.89 | $34.92 | $34.92 | 60,094 |
2023-06-13 | $35.12 | $35.12 | $34.98 | $34.99 | $34.99 | 46,375 |
2023-06-12 | $35.02 | $35.16 | $35.02 | $35.11 | $35.11 | 8,179 |
2023-06-09 | $34.91 | $35.00 | $34.86 | $34.93 | $34.93 | 16,686 |
2023-06-08 | $34.74 | $35.03 | $34.74 | $34.92 | $34.92 | 12,297 |
2023-06-07 | $34.96 | $34.96 | $34.73 | $34.78 | $34.78 | 52,246 |
2023-06-06 | $34.77 | $35.02 | $34.77 | $35.02 | $35.02 | 25,871 |
2023-06-05 | $34.95 | $34.95 | $34.79 | $34.81 | $34.81 | 67,375 |
2023-06-02 | $34.90 | $35.01 | $34.85 | $34.95 | $34.95 | 406,211 |
2023-06-01 | $34.70 | $34.84 | $34.59 | $34.82 | $34.82 | 68,588 |
2023-05-31 | $34.69 | $34.69 | $34.58 | $34.60 | $34.60 | 11,963 |
2023-05-30 | $34.83 | $34.91 | $34.76 | $34.78 | $34.78 | 57,733 |
2023-05-26 | $34.75 | $34.81 | $34.62 | $34.71 | $34.71 | 19,431 |
2023-05-25 | $34.52 | $34.63 | $34.49 | $34.61 | $34.61 | 12,228 |
2023-05-24 | $34.62 | $34.62 | $34.49 | $34.61 | $34.61 | 12,597 |
2023-05-23 | $34.76 | $34.83 | $34.66 | $34.71 | $34.71 | 61,621 |
2023-05-22 | $34.80 | $34.87 | $34.75 | $34.76 | $34.76 | 6,576 |
2023-05-19 | $34.48 | $34.69 | $34.48 | $34.62 | $34.62 | 13,783 |
2023-05-18 | $34.44 | $34.56 | $34.43 | $34.56 | $34.56 | 5,467 |
2023-05-17 | $34.30 | $34.56 | $34.29 | $34.56 | $34.56 | 31,127 |
2023-05-16 | $34.21 | $34.40 | $34.21 | $34.35 | $34.35 | 11,307 |
2023-05-15 | $34.25 | $34.51 | $34.21 | $34.39 | $34.39 | 67,323 |
2023-05-12 | $34.31 | $34.40 | $34.23 | $34.29 | $34.29 | 4,961 |
2023-05-11 | $34.30 | $34.40 | $34.21 | $34.31 | $34.31 | 15,765 |
2023-05-10 | $34.55 | $34.55 | $34.29 | $34.37 | $34.37 | 6,175 |
2023-05-09 | $34.18 | $34.32 | $34.18 | $34.30 | $34.30 | 14,997 |
2023-05-08 | $34.39 | $34.39 | $33.96 | $33.97 | $33.97 | 36,133 |
2023-05-05 | $34.11 | $34.43 | $34.11 | $34.39 | $34.39 | 26,497 |
2023-05-04 | $33.72 | $34.89 | $33.72 | $34.34 | $34.34 | 38,573 |
2023-05-03 | $34.15 | $34.34 | $33.96 | $33.97 | $33.97 | 41,937 |
2023-05-02 | $34.03 | $34.19 | $33.91 | $34.04 | $34.04 | 10,155 |
2023-05-01 | $33.89 | $34.10 | $33.78 | $33.89 | $33.89 | 82,418 |
2023-04-28 | $34.04 | $34.08 | $33.89 | $33.90 | $33.90 | 30,601 |
2023-04-27 | $33.99 | $34.18 | $33.89 | $34.13 | $34.13 | 12,368 |
2023-04-26 | $34.02 | $34.02 | $33.70 | $33.70 | $33.70 | 13,938 |
2023-04-25 | $33.52 | $33.98 | $33.52 | $33.96 | $33.96 | 39,798 |
2023-04-24 | $33.65 | $33.67 | $33.53 | $33.61 | $33.61 | 14,109 |
2023-04-21 | $33.58 | $33.70 | $33.48 | $33.63 | $33.63 | 15,171 |
2023-04-20 | $33.48 | $33.68 | $33.48 | $33.56 | $33.56 | 17,790 |
2023-04-19 | $33.39 | $33.52 | $33.25 | $33.30 | $33.30 | 58,761 |
2023-04-18 | $33.42 | $33.50 | $33.28 | $33.49 | $33.49 | 40,775 |
2023-04-17 | $33.17 | $33.44 | $33.17 | $33.42 | $33.42 | 35,976 |
2023-04-14 | $33.50 | $33.53 | $33.27 | $33.32 | $33.32 | 12,852 |
2023-04-13 | $33.50 | $33.91 | $33.48 | $33.54 | $33.54 | 217,950 |
2023-04-12 | $33.54 | $33.54 | $33.36 | $33.40 | $33.40 | 4,299 |
2023-04-11 | $33.46 | $33.54 | $33.33 | $33.49 | $33.49 | 45,400 |
2023-04-10 | $32.76 | $33.47 | $32.76 | $33.28 | $33.28 | 34,155 |
2023-04-06 | $33.11 | $33.48 | $33.11 | $33.28 | $33.28 | 38,591 |
2023-04-05 | $33.49 | $33.49 | $33.19 | $33.23 | $33.23 | 11,831 |
2023-04-04 | $33.52 | $33.61 | $33.34 | $33.38 | $33.38 | 40,915 |
2023-04-03 | $33.34 | $33.61 | $33.34 | $33.51 | $33.51 | 41,272 |
2023-03-31 | $33.59 | $33.61 | $33.44 | $33.56 | $33.56 | 57,880 |
2023-03-30 | $33.69 | $33.70 | $33.43 | $33.54 | $33.54 | 14,446 |
2023-03-29 | $33.08 | $33.36 | $33.08 | $33.32 | $33.32 | 10,247 |
2023-03-28 | $33.18 | $33.18 | $33.00 | $33.06 | $33.06 | 19,699 |
2023-03-27 | $32.92 | $33.09 | $32.90 | $32.91 | $32.91 | 13,362 |
2023-03-24 | $32.89 | $32.99 | $32.75 | $32.98 | $32.98 | 7,059 |
2023-03-23 | $32.83 | $33.14 | $32.82 | $32.95 | $32.95 | 21,896 |
2023-03-22 | $33.06 | $33.10 | $32.88 | $32.88 | $32.88 | 8,636 |
2023-03-21 | $32.81 | $33.00 | $32.81 | $32.82 | $32.82 | 23,330 |
2023-03-20 | $32.67 | $32.90 | $32.67 | $32.75 | $32.75 | 3,314 |
2023-03-17 | $32.61 | $32.66 | $32.42 | $32.66 | $32.66 | 26,077 |
2023-03-16 | $32.40 | $32.60 | $32.40 | $32.57 | $32.57 | 74,864 |
2023-03-15 | $32.24 | $32.45 | $32.24 | $32.41 | $32.41 | 21,386 |
2023-03-14 | $32.74 | $32.74 | $32.43 | $32.48 | $32.48 | 8,266 |
2023-03-13 | $32.20 | $32.57 | $32.20 | $32.34 | $32.34 | 11,321 |
2023-03-10 | $32.61 | $32.61 | $32.22 | $32.23 | $32.23 | 13,558 |
2023-03-09 | $32.86 | $32.86 | $32.61 | $32.69 | $32.69 | 9,407 |
2023-03-08 | $32.57 | $32.80 | $32.57 | $32.65 | $32.65 | 7,581 |
2023-03-07 | $32.66 | $32.75 | $32.53 | $32.56 | $32.56 | 13,577 |
2023-03-06 | $32.77 | $32.99 | $32.72 | $32.76 | $32.76 | 29,768 |
2023-03-03 | $32.66 | $32.83 | $32.63 | $32.70 | $32.70 | 18,794 |
2023-03-02 | $32.55 | $32.67 | $32.47 | $32.52 | $32.52 | 19,961 |
2023-03-01 | $32.70 | $32.70 | $32.43 | $32.56 | $32.56 | 8,788 |
2023-02-28 | $32.42 | $32.57 | $32.40 | $32.53 | $32.53 | 135,578 |
2023-02-27 | $32.22 | $32.55 | $32.21 | $32.22 | $32.22 | 12,288 |
2023-02-24 | $32.14 | $32.36 | $32.14 | $32.21 | $32.21 | 10,070 |
2023-02-23 | $32.67 | $32.67 | $32.02 | $32.48 | $32.48 | 13,527 |
2023-02-22 | $32.56 | $32.63 | $32.44 | $32.44 | $32.44 | 37,157 |
2023-02-21 | $32.82 | $32.82 | $32.57 | $32.59 | $32.59 | 20,420 |
2023-02-17 | $32.47 | $32.81 | $32.47 | $32.80 | $32.80 | 16,085 |
2023-02-16 | $32.65 | $32.88 | $32.65 | $32.79 | $32.79 | 100,950 |
2023-02-15 | $32.70 | $32.86 | $32.50 | $32.86 | $32.86 | 5,348 |
2023-02-14 | $32.79 | $32.85 | $32.59 | $32.62 | $32.62 | 8,364 |
2023-02-13 | $33.00 | $33.00 | $32.16 | $32.75 | $32.75 | 29,076 |
2023-02-10 | $32.65 | $32.68 | $32.49 | $32.60 | $32.60 | 8,983 |
2023-02-09 | $32.77 | $32.94 | $32.65 | $32.78 | $32.78 | 42,314 |
2023-02-08 | $32.92 | $32.93 | $32.65 | $32.73 | $32.73 | 11,184 |
2023-02-07 | $32.54 | $32.97 | $32.54 | $32.84 | $32.84 | 15,559 |
2023-02-06 | $32.59 | $32.87 | $32.54 | $32.71 | $32.71 | 98,169 |
2023-02-03 | $32.75 | $32.84 | $32.70 | $32.77 | $32.77 | 25,769 |
2023-02-02 | $31.24 | $33.00 | $31.24 | $32.77 | $32.77 | 20,704 |
2023-02-01 | $32.50 | $32.82 | $32.42 | $32.67 | $32.67 | 23,079 |
2023-01-31 | $32.42 | $32.50 | $32.33 | $32.50 | $32.50 | 14,370 |
2023-01-30 | $32.28 | $32.50 | $32.03 | $32.21 | $32.21 | 82,563 |
2023-01-27 | $32.08 | $32.43 | $32.08 | $32.43 | $32.43 | 17,796 |
2023-01-26 | $32.14 | $32.34 | $32.14 | $32.34 | $32.34 | 25,167 |
2023-01-25 | $32.12 | $32.24 | $32.03 | $32.15 | $32.15 | 9,667 |
2023-01-24 | $31.79 | $32.20 | $31.79 | $32.03 | $32.03 | 14,613 |
2023-01-23 | $31.77 | $32.01 | $31.77 | $31.85 | $31.85 | 22,827 |
2023-01-20 | $31.85 | $31.94 | $31.70 | $31.82 | $31.82 | 32,606 |
2023-01-19 | $31.77 | $31.94 | $31.74 | $31.84 | $31.84 | 15,314 |
2023-01-18 | $32.00 | $32.09 | $31.85 | $31.87 | $31.87 | 58,766 |
2023-01-17 | $31.98 | $32.00 | $31.81 | $31.85 | $31.85 | 86,976 |
2023-01-13 | $31.88 | $32.00 | $31.85 | $31.93 | $31.93 | 15,842 |
2023-01-12 | $31.76 | $31.96 | $31.76 | $31.92 | $31.92 | 5,259 |
2023-01-11 | $31.87 | $31.97 | $31.70 | $31.76 | $31.76 | 43,221 |
2023-01-10 | $31.96 | $32.00 | $31.78 | $31.92 | $31.92 | 5,249 |
2023-01-09 | $31.80 | $31.94 | $31.76 | $31.83 | $31.83 | 8,872 |
2023-01-06 | $31.70 | $31.94 | $31.55 | $31.84 | $31.84 | 34,617 |
2023-01-05 | $31.50 | $31.63 | $31.40 | $31.59 | $31.59 | 36,948 |
2023-01-04 | $31.52 | $31.99 | $31.52 | $31.55 | $31.55 | 73,536 |
2023-01-03 | $31.56 | $31.86 | $31.03 | $31.68 | $31.68 | 114,737 |
2022-12-30 | $31.77 | $31.81 | $31.50 | $31.54 | $31.54 | 74,961 |
2022-12-29 | $31.62 | $31.98 | $31.59 | $31.86 | $31.86 | 26,335 |
2022-12-28 | $31.24 | $32.27 | $31.24 | $31.66 | $31.66 | 26,021 |
2022-12-27 | $31.65 | $31.87 | $31.11 | $31.53 | $31.53 | 75,029 |
2022-12-23 | $31.49 | $32.50 | $31.49 | $31.73 | $31.73 | 20,673 |
2022-12-22 | $31.91 | $31.92 | $31.50 | $31.66 | $31.44 | 29,175 |
2022-12-21 | $31.61 | $32.12 | $31.61 | $31.80 | $31.58 | 82,399 |
2022-12-20 | $31.55 | $31.89 | $31.45 | $31.70 | $31.48 | 32,625 |
2022-12-19 | $31.84 | $31.84 | $31.48 | $31.50 | $31.28 | 26,512 |
2022-12-16 | $31.67 | $32.10 | $31.56 | $31.77 | $31.77 | 26,051 |
2022-12-15 | $31.87 | $32.01 | $31.57 | $31.66 | $31.66 | 22,604 |
2022-12-14 | $32.24 | $32.31 | $31.94 | $32.06 | $32.06 | 72,505 |
2022-12-13 | $32.20 | $32.65 | $31.55 | $31.99 | $31.99 | 22,884 |
2022-12-12 | $31.79 | $32.54 | $31.70 | $31.94 | $31.94 | 19,474 |
2022-12-09 | $31.99 | $32.00 | $31.82 | $31.88 | $31.88 | 23,065 |
2022-12-08 | $32.20 | $32.20 | $31.88 | $31.95 | $31.95 | 6,473 |
2022-12-07 | $31.88 | $32.13 | $31.67 | $31.87 | $31.87 | 36,641 |
2022-12-06 | $32.20 | $32.20 | $32.01 | $32.09 | $32.09 | 24,179 |
2022-12-05 | $32.36 | $32.36 | $32.05 | $32.26 | $32.26 | 35,114 |
2022-12-02 | $32.38 | $32.44 | $32.14 | $32.14 | $32.14 | 29,591 |
2022-12-01 | $32.39 | $32.61 | $32.30 | $32.30 | $32.30 | 27,076 |
2022-11-30 | $32.52 | $32.66 | $32.52 | $32.61 | $32.61 | 151,415 |
2022-11-29 | $32.41 | $32.68 | $32.41 | $32.67 | $32.67 | 16,122 |
2022-11-28 | $32.61 | $32.71 | $32.42 | $32.53 | $32.53 | 13,095 |
2022-11-25 | $32.74 | $32.74 | $32.58 | $32.63 | $32.63 | 7,193 |
2022-11-23 | $32.74 | $33.52 | $32.59 | $32.70 | $32.70 | 9,897 |
2022-11-22 | $32.80 | $32.84 | $32.58 | $32.62 | $32.62 | 9,961 |
2022-11-21 | $32.54 | $32.84 | $32.53 | $32.78 | $32.78 | 13,230 |
2022-11-18 | $32.60 | $32.69 | $32.53 | $32.56 | $32.56 | 24,396 |
2022-11-17 | $32.63 | $32.73 | $32.55 | $32.55 | $32.55 | 24,951 |
2022-11-16 | $32.60 | $32.72 | $32.60 | $32.68 | $32.68 | 11,572 |
2022-11-15 | $32.45 | $32.76 | $32.45 | $32.76 | $32.76 | 12,800 |
2022-11-14 | $32.59 | $32.81 | $32.53 | $32.69 | $32.69 | 9,185 |
2022-11-11 | $32.81 | $32.85 | $32.61 | $32.62 | $32.62 | 15,612 |
2022-11-10 | $32.82 | $32.99 | $32.72 | $32.84 | $32.84 | 7,507 |
2022-11-09 | $32.99 | $33.05 | $32.76 | $32.76 | $32.76 | 10,573 |
2022-11-08 | $33.34 | $33.34 | $32.92 | $32.94 | $32.94 | 9,210 |
2022-11-07 | $33.07 | $33.34 | $33.07 | $33.22 | $33.22 | 18,745 |
2022-11-04 | $33.16 | $33.29 | $33.08 | $33.08 | $33.08 | 25,034 |
2022-11-03 | $33.30 | $33.45 | $33.20 | $33.40 | $33.40 | 8,334 |
2022-11-02 | $33.50 | $33.50 | $33.21 | $33.24 | $33.24 | 9,330 |
2022-11-01 | $33.08 | $33.47 | $33.08 | $33.20 | $33.20 | 19,110 |
2022-10-31 | $33.19 | $33.60 | $33.19 | $33.57 | $33.57 | 90,600 |
2022-10-28 | $33.29 | $33.47 | $33.18 | $33.44 | $33.44 | 20,545 |
2022-10-27 | $33.06 | $33.32 | $33.02 | $33.15 | $33.15 | 17,916 |
2022-10-26 | $33.05 | $33.26 | $33.04 | $33.07 | $33.07 | 9,683 |
2022-10-25 | $33.54 | $33.54 | $33.19 | $33.49 | $33.49 | 35,139 |
2022-10-24 | $34.67 | $34.94 | $34.66 | $34.93 | $33.49 | 6,101 |
2022-10-21 | $34.97 | $34.97 | $34.68 | $34.76 | $33.33 | 6,844 |
2022-10-20 | $34.87 | $34.96 | $34.59 | $34.92 | $33.48 | 17,873 |
2022-10-19 | $34.92 | $34.95 | $34.59 | $34.59 | $34.59 | 49,672 |
2022-10-18 | $34.68 | $35.00 | $34.68 | $34.89 | $34.89 | 17,335 |
2022-10-17 | $34.60 | $34.74 | $34.48 | $34.64 | $34.64 | 18,943 |
2022-10-14 | $34.61 | $34.81 | $34.61 | $34.65 | $34.65 | 5,509 |
2022-10-13 | $34.60 | $34.63 | $34.40 | $34.53 | $34.53 | 20,900 |
2022-10-12 | $34.54 | $34.67 | $34.47 | $34.50 | $34.50 | 35,708 |
2022-10-11 | $34.43 | $34.67 | $34.35 | $34.55 | $34.55 | 10,738 |
2022-10-10 | $34.34 | $34.53 | $34.29 | $34.47 | $34.47 | 10,637 |
2022-10-07 | $34.56 | $34.57 | $34.25 | $34.56 | $34.56 | 10,811 |
2022-10-06 | $34.31 | $34.55 | $34.25 | $34.55 | $34.55 | 7,897 |
2022-10-05 | $34.46 | $34.59 | $34.24 | $34.44 | $34.44 | 9,385 |
2022-10-04 | $34.26 | $34.50 | $34.26 | $34.32 | $34.32 | 19,454 |
2022-10-03 | $34.13 | $34.64 | $34.13 | $34.30 | $34.30 | 117,092 |
2022-09-30 | $34.16 | $34.55 | $34.16 | $34.43 | $34.43 | 9,941 |
2022-09-29 | $34.22 | $34.51 | $34.22 | $34.24 | $34.24 | 11,603 |
2022-09-28 | $34.80 | $34.82 | $34.46 | $34.46 | $34.46 | 15,598 |
2022-09-27 | $34.90 | $34.95 | $34.80 | $34.85 | $34.85 | 8,714 |
2022-09-26 | $34.60 | $34.93 | $34.48 | $34.93 | $34.93 | 25,501 |
2022-09-23 | $34.58 | $34.67 | $34.35 | $34.53 | $34.53 | 15,548 |
2022-09-22 | $34.39 | $34.64 | $34.33 | $34.54 | $34.54 | 9,981 |
2022-09-21 | $34.51 | $34.84 | $34.46 | $34.47 | $34.47 | 11,382 |
2022-09-20 | $34.62 | $34.75 | $34.40 | $34.48 | $34.48 | 32,604 |
2022-09-19 | $34.52 | $34.90 | $34.49 | $34.85 | $34.85 | 34,500 |
2022-09-16 | $34.90 | $34.90 | $34.59 | $34.82 | $34.82 | 12,176 |
2022-09-15 | $34.90 | $34.98 | $34.68 | $34.68 | $34.68 | 9,440 |
2022-09-14 | $34.70 | $34.95 | $34.56 | $34.95 | $34.95 | 30,153 |
2022-09-13 | $34.94 | $34.95 | $34.63 | $34.87 | $34.87 | 9,900 |
2022-09-12 | $35.14 | $35.18 | $34.90 | $35.15 | $35.15 | 5,617 |
2022-09-09 | $34.91 | $35.21 | $34.81 | $35.19 | $35.19 | 40,956 |
2022-09-08 | $34.59 | $34.92 | $34.59 | $34.73 | $34.73 | 6,206 |
2022-09-07 | $34.57 | $34.93 | $34.57 | $34.69 | $34.69 | 16,360 |
2022-09-06 | $34.71 | $34.88 | $34.50 | $34.52 | $34.52 | 9,740 |
2022-09-02 | $35.13 | $35.13 | $34.61 | $34.63 | $34.63 | 26,740 |
2022-09-01 | $34.58 | $34.99 | $34.58 | $34.72 | $34.72 | 27,006 |
2022-08-31 | $34.41 | $34.78 | $34.41 | $34.59 | $34.59 | 15,271 |
2022-08-30 | $34.83 | $34.83 | $34.43 | $34.43 | $34.43 | 56,859 |
2022-08-29 | $34.84 | $34.84 | $34.58 | $34.70 | $34.70 | 4,724 |
2022-08-26 | $35.03 | $35.03 | $34.63 | $34.82 | $34.82 | 40,125 |
2022-08-25 | $34.79 | $35.29 | $34.70 | $34.91 | $34.91 | 31,021 |
2022-08-24 | $34.76 | $35.08 | $34.76 | $35.00 | $35.00 | 12,060 |
2022-08-23 | $34.89 | $35.12 | $34.83 | $34.83 | $34.83 | 10,640 |
2022-08-22 | $34.94 | $35.22 | $34.94 | $35.10 | $35.10 | 20,382 |
2022-08-19 | $35.39 | $35.39 | $35.01 | $35.23 | $35.23 | 11,649 |
2022-08-18 | $34.88 | $35.53 | $34.88 | $35.15 | $35.15 | 25,923 |
2022-08-17 | $35.09 | $35.31 | $34.98 | $35.00 | $35.00 | 70,547 |
2022-08-16 | $35.31 | $35.55 | $35.08 | $35.55 | $35.55 | 19,660 |
2022-08-15 | $35.14 | $35.35 | $35.14 | $35.31 | $35.31 | 9,675 |
2022-08-12 | $34.71 | $35.21 | $34.67 | $35.20 | $35.20 | 40,216 |
2022-08-11 | $34.48 | $35.02 | $34.48 | $34.97 | $34.97 | 17,975 |
2022-08-10 | $34.59 | $34.90 | $34.49 | $34.90 | $34.90 | 49,092 |
2022-08-09 | $34.50 | $34.65 | $34.48 | $34.48 | $34.48 | 8,912 |
2022-08-08 | $35.21 | $35.21 | $34.61 | $34.89 | $34.89 | 36,576 |
2022-08-05 | $35.00 | $35.06 | $34.72 | $34.98 | $34.98 | 11,366 |
2022-08-04 | $34.71 | $34.90 | $34.70 | $34.80 | $34.80 | 17,693 |
2022-08-03 | $34.52 | $35.03 | $34.52 | $34.88 | $34.88 | 7,810 |
2022-08-02 | $34.52 | $34.89 | $34.41 | $34.59 | $34.59 | 113,742 |
2022-08-01 | $34.50 | $34.70 | $34.32 | $34.70 | $34.70 | 14,218 |
2022-07-29 | $35.13 | $35.19 | $34.51 | $34.51 | $34.51 | 17,539 |
2022-07-28 | $34.91 | $35.02 | $34.75 | $34.75 | $34.75 | 51,384 |
2022-07-27 | $35.32 | $35.32 | $34.84 | $35.23 | $35.23 | 24,215 |
2022-07-26 | $34.99 | $35.15 | $34.88 | $35.03 | $35.03 | 138,570 |
2022-07-25 | $34.88 | $35.08 | $34.82 | $34.82 | $34.82 | 19,870 |
2022-07-22 | $35.01 | $35.06 | $34.72 | $34.90 | $34.90 | 10,729 |
2022-07-21 | $34.92 | $35.18 | $34.90 | $34.90 | $34.90 | 10,748 |
2022-07-20 | $34.97 | $35.24 | $34.75 | $35.20 | $35.20 | 367,494 |
2022-07-19 | $35.06 | $35.31 | $34.91 | $35.16 | $35.16 | 27,269 |
2022-07-18 | $35.40 | $35.40 | $34.96 | $35.04 | $35.04 | 25,336 |
2022-07-15 | $34.97 | $35.23 | $34.92 | $34.92 | $34.92 | 15,798 |
2022-07-14 | $35.21 | $35.32 | $34.96 | $35.28 | $35.28 | 12,958 |
2022-07-13 | $35.20 | $35.24 | $34.88 | $35.13 | $35.13 | 7,709 |
2022-07-12 | $34.87 | $35.20 | $34.78 | $35.20 | $35.20 | 8,663 |
2022-07-11 | $35.41 | $35.41 | $34.99 | $35.36 | $35.36 | 11,266 |
2022-07-08 | $35.18 | $35.26 | $34.84 | $35.26 | $35.26 | 22,865 |
2022-07-07 | $34.97 | $35.41 | $34.90 | $35.09 | $35.09 | 25,344 |
2022-07-06 | $34.87 | $34.93 | $34.58 | $34.93 | $34.93 | 54,879 |
2022-07-05 | $34.79 | $35.73 | $34.50 | $34.58 | $34.58 | 109,437 |
2022-07-01 | $35.01 | $35.02 | $34.82 | $34.90 | $34.90 | 5,431 |
2022-06-30 | $35.25 | $35.25 | $34.92 | $35.11 | $35.11 | 13,625 |
2022-06-29 | $35.44 | $35.50 | $35.34 | $35.46 | $35.46 | 10,185 |
2022-06-28 | $35.65 | $35.65 | $35.49 | $35.62 | $35.62 | 61,347 |
2022-06-27 | $35.39 | $35.56 | $35.32 | $35.56 | $35.56 | 16,597 |
2022-06-24 | $35.55 | $35.58 | $35.38 | $35.39 | $35.39 | 21,396 |
2022-06-23 | $35.35 | $35.35 | $35.03 | $35.32 | $35.32 | 55,891 |
2022-06-22 | $35.03 | $37.49 | $35.03 | $35.46 | $35.46 | 240,926 |
2022-06-21 | $35.24 | $35.44 | $35.20 | $35.22 | $35.22 | 33,386 |
2022-06-17 | $35.28 | $35.52 | $35.17 | $35.36 | $35.36 | 28,098 |
2022-06-16 | $35.36 | $35.41 | $35.21 | $35.22 | $35.22 | 30,304 |
2022-06-15 | $35.69 | $35.69 | $35.05 | $35.46 | $35.46 | 19,055 |
2022-06-14 | $35.55 | $35.72 | $35.40 | $35.49 | $35.49 | 44,164 |
2022-06-13 | $35.72 | $35.92 | $35.66 | $35.66 | $35.66 | 38,820 |
2022-06-10 | $35.89 | $36.10 | $35.87 | $35.91 | $35.91 | 23,153 |
2022-06-09 | $36.12 | $36.46 | $36.02 | $36.21 | $36.21 | 61,884 |
2022-06-08 | $36.22 | $36.22 | $35.95 | $36.13 | $36.13 | 20,258 |
2022-06-07 | $36.25 | $36.34 | $36.13 | $36.34 | $36.34 | 16,373 |
2022-06-06 | $36.31 | $36.46 | $36.19 | $36.46 | $36.46 | 16,341 |
2022-06-03 | $35.94 | $36.03 | $35.86 | $36.03 | $36.03 | 38,724 |
2022-06-02 | $35.92 | $36.22 | $35.84 | $35.93 | $35.93 | 31,569 |
2022-06-01 | $35.76 | $35.90 | $35.75 | $35.75 | $35.75 | 5,664 |
2022-05-31 | $35.81 | $36.03 | $35.47 | $35.66 | $35.66 | 8,667 |
2022-05-27 | $35.52 | $35.82 | $35.52 | $35.74 | $35.74 | 24,019 |
2022-05-26 | $35.58 | $35.77 | $35.53 | $35.53 | $35.53 | 9,547 |
2022-05-25 | $35.56 | $35.66 | $35.47 | $35.63 | $35.63 | 128,592 |
2022-05-24 | $35.72 | $35.72 | $35.46 | $35.52 | $35.52 | 15,316 |
2022-05-23 | $35.81 | $35.89 | $35.74 | $35.89 | $35.89 | 11,681 |
2022-05-20 | $35.71 | $35.86 | $35.56 | $35.66 | $35.66 | 27,329 |
2022-05-19 | $35.56 | $35.87 | $35.55 | $35.86 | $35.86 | 42,458 |
2022-05-18 | $35.95 | $35.95 | $35.67 | $35.71 | $35.71 | 47,464 |
2022-05-17 | $36.10 | $36.16 | $36.00 | $36.12 | $36.12 | 23,629 |
2022-05-16 | $36.02 | $36.09 | $35.88 | $36.09 | $36.09 | 10,052 |
2022-05-13 | $35.60 | $35.89 | $35.51 | $35.89 | $35.89 | 62,568 |
2022-05-12 | $35.43 | $35.71 | $35.32 | $35.55 | $35.55 | 19,603 |
2022-05-11 | $35.31 | $35.86 | $35.26 | $35.65 | $35.65 | 16,505 |
2022-05-10 | $35.40 | $35.50 | $35.09 | $35.50 | $35.50 | 57,075 |
2022-05-09 | $35.46 | $35.80 | $35.42 | $35.63 | $35.63 | 29,413 |
2022-05-06 | $35.83 | $36.07 | $35.62 | $35.73 | $35.73 | 29,619 |
2022-05-05 | $35.89 | $35.96 | $35.73 | $35.96 | $35.96 | 67,884 |
2022-05-04 | $35.60 | $36.04 | $35.41 | $35.71 | $35.71 | 27,434 |
2022-05-03 | $35.45 | $35.52 | $35.23 | $35.28 | $35.28 | 97,984 |
2022-05-02 | $35.14 | $35.43 | $35.14 | $35.34 | $35.34 | 33,240 |
2022-04-29 | $35.79 | $35.81 | $35.38 | $35.55 | $35.55 | 4,330 |
2022-04-28 | $35.48 | $35.94 | $35.44 | $35.83 | $35.83 | 37,865 |
2022-04-27 | $35.30 | $35.56 | $35.24 | $35.48 | $35.48 | 13,693 |
2022-04-26 | $35.17 | $35.44 | $35.17 | $35.17 | $35.17 | 20,826 |
2022-04-25 | $34.96 | $35.53 | $34.96 | $35.51 | $35.51 | 12,087 |
2022-04-22 | $35.86 | $35.93 | $35.40 | $35.40 | $35.40 | 18,043 |
2022-04-21 | $36.25 | $36.28 | $35.91 | $36.05 | $36.05 | 21,565 |
2022-04-20 | $36.32 | $36.35 | $36.14 | $36.21 | $36.21 | 19,690 |
2022-04-19 | $36.05 | $36.36 | $36.05 | $36.32 | $36.32 | 15,539 |
2022-04-18 | $36.77 | $36.77 | $36.24 | $36.45 | $36.45 | 15,546 |
2022-04-14 | $36.08 | $36.25 | $36.06 | $36.22 | $36.22 | 19,565 |
2022-04-13 | $35.81 | $36.14 | $35.78 | $36.09 | $36.09 | 7,255 |
2022-04-12 | $35.69 | $35.85 | $35.58 | $35.61 | $35.61 | 17,311 |
2022-04-11 | $35.62 | $35.65 | $35.46 | $35.51 | $35.51 | 19,805 |
2022-04-08 | $35.65 | $35.84 | $35.65 | $35.74 | $35.74 | 15,577 |
2022-04-07 | $35.69 | $35.80 | $35.48 | $35.80 | $35.80 | 16,316 |
2022-04-06 | $36.01 | $36.01 | $35.72 | $35.77 | $35.77 | 18,874 |
2022-04-05 | $35.99 | $36.02 | $35.80 | $35.80 | $35.80 | 57,758 |
2022-04-04 | $36.13 | $36.18 | $35.98 | $36.12 | $36.12 | 29,274 |
2022-04-01 | $35.98 | $36.06 | $35.85 | $35.89 | $35.89 | 36,838 |
2022-03-31 | $36.02 | $36.08 | $35.86 | $35.96 | $35.96 | 42,174 |
2022-03-30 | $36.08 | $36.14 | $36.01 | $36.12 | $36.12 | 37,506 |
2022-03-29 | $35.87 | $35.98 | $35.77 | $35.90 | $35.90 | 6,806 |
2022-03-28 | $36.03 | $36.22 | $35.90 | $35.90 | $35.90 | 9,833 |
2022-03-25 | $36.38 | $36.38 | $36.11 | $36.29 | $36.29 | 40,716 |
2022-03-24 | $36.40 | $36.55 | $36.32 | $36.32 | $36.32 | 51,342 |
2022-03-23 | $36.49 | $36.54 | $36.30 | $36.53 | $36.53 | 5,209 |
2022-03-22 | $35.95 | $36.13 | $35.87 | $36.09 | $36.09 | 6,745 |
2022-03-21 | $36.01 | $36.15 | $35.91 | $36.05 | $36.05 | 29,700 |
2022-03-18 | $35.73 | $36.03 | $35.73 | $36.00 | $36.00 | 19,713 |
2022-03-17 | $35.85 | $35.97 | $35.71 | $35.90 | $35.90 | 84,978 |
2022-03-16 | $35.82 | $35.82 | $35.57 | $35.67 | $35.67 | 37,589 |
2022-03-15 | $35.59 | $35.89 | $35.59 | $35.73 | $35.73 | 17,247 |
2022-03-14 | $33.25 | $36.08 | $33.25 | $35.89 | $35.89 | 7,109 |
2022-03-11 | $36.14 | $36.41 | $36.12 | $36.38 | $36.38 | 15,457 |
2022-03-10 | $36.94 | $36.94 | $36.11 | $36.30 | $36.30 | 42,040 |
2022-03-09 | $37.12 | $37.24 | $36.02 | $36.52 | $36.52 | 30,369 |
2022-03-08 | $38.11 | $38.11 | $37.09 | $37.86 | $37.86 | 65,978 |
2022-03-07 | $37.40 | $37.87 | $37.34 | $37.75 | $37.75 | 34,388 |
2022-03-04 | $37.02 | $37.49 | $36.87 | $37.09 | $37.09 | 17,432 |
2022-03-03 | $36.59 | $36.89 | $36.45 | $36.78 | $36.78 | 21,184 |
2022-03-02 | $36.05 | $36.48 | $36.05 | $36.26 | $36.26 | 32,841 |
2022-03-01 | $35.68 | $35.83 | $35.40 | $35.56 | $35.56 | 50,254 |
2022-02-28 | $35.06 | $35.34 | $34.98 | $34.98 | $34.98 | 19,555 |
2022-02-25 | $34.87 | $35.14 | $34.80 | $34.96 | $34.96 | 39,739 |
2022-02-24 | $34.90 | $35.60 | $34.90 | $35.01 | $35.01 | 27,771 |
2022-02-23 | $34.81 | $35.13 | $34.80 | $34.80 | $34.80 | 15,954 |
2022-02-22 | $35.21 | $35.21 | $34.85 | $34.85 | $34.85 | 49,455 |
2022-02-18 | $34.60 | $35.00 | $34.60 | $34.72 | $34.72 | 15,012 |
2022-02-17 | $34.86 | $34.96 | $34.71 | $34.80 | $34.80 | 9,297 |
2022-02-16 | $34.84 | $34.99 | $34.80 | $34.87 | $34.87 | 22,518 |
2022-02-15 | $34.84 | $34.94 | $34.58 | $34.65 | $34.65 | 9,936 |
2022-02-14 | $34.61 | $34.96 | $34.61 | $34.77 | $34.77 | 12,263 |
2022-02-11 | $34.79 | $34.98 | $34.69 | $34.69 | $34.69 | 14,883 |
2022-02-10 | $34.72 | $34.98 | $34.61 | $34.61 | $34.61 | 16,876 |
2022-02-09 | $34.67 | $34.99 | $34.67 | $34.89 | $34.89 | 15,276 |
2022-02-08 | $34.49 | $34.80 | $34.44 | $34.55 | $34.55 | 15,202 |
2022-02-07 | $34.77 | $34.85 | $34.64 | $34.67 | $34.67 | 12,881 |
2022-02-04 | $34.46 | $34.78 | $34.46 | $34.60 | $34.60 | 17,410 |
2022-02-03 | $34.58 | $34.69 | $34.48 | $34.56 | $34.56 | 19,595 |
2022-02-02 | $34.81 | $34.98 | $34.68 | $34.93 | $34.93 | 26,704 |
2022-02-01 | $34.53 | $34.88 | $34.53 | $34.86 | $34.86 | 31,624 |
2022-01-31 | $34.44 | $34.90 | $34.36 | $34.90 | $34.90 | 134,434 |
2022-01-28 | $34.07 | $34.36 | $34.07 | $34.27 | $34.27 | 95,461 |
2022-01-27 | $34.46 | $34.46 | $34.06 | $34.20 | $34.20 | 33,392 |
2022-01-26 | $34.88 | $34.94 | $34.02 | $34.17 | $34.17 | 537,000 |
2022-01-25 | $34.18 | $34.48 | $34.04 | $34.12 | $34.12 | 67,561 |
2022-01-24 | $33.99 | $34.43 | $33.75 | $34.40 | $34.40 | 58,561 |
2022-01-21 | $34.61 | $34.62 | $34.27 | $34.28 | $34.28 | 27,346 |
2022-01-20 | $34.68 | $34.96 | $34.64 | $34.75 | $34.75 | 47,352 |
2022-01-19 | $35.13 | $35.13 | $34.64 | $34.66 | $34.66 | 128,047 |
2022-01-18 | $34.76 | $34.91 | $34.60 | $34.60 | $34.60 | 35,517 |
2022-01-14 | $34.80 | $34.87 | $34.64 | $34.83 | $34.83 | 19,791 |
2022-01-13 | $35.06 | $35.08 | $34.73 | $34.74 | $34.74 | 44,613 |
2022-01-12 | $35.08 | $35.27 | $34.97 | $35.02 | $35.02 | 17,977 |
2022-01-11 | $34.67 | $35.07 | $34.67 | $35.07 | $35.07 | 46,640 |
2022-01-10 | $34.63 | $34.96 | $33.85 | $34.96 | $34.96 | 98,913 |
2022-01-07 | $35.02 | $35.04 | $34.85 | $34.90 | $34.90 | 60,308 |
2022-01-06 | $34.99 | $35.10 | $34.87 | $34.89 | $34.89 | 47,115 |
2022-01-05 | $35.25 | $35.31 | $35.07 | $35.24 | $35.24 | 45,952 |
2022-01-04 | $35.40 | $35.40 | $35.17 | $35.38 | $35.38 | 34,094 |
2022-01-03 | $35.46 | $35.47 | $35.16 | $35.18 | $35.18 | 195,666 |
2021-12-31 | $35.17 | $35.48 | $35.14 | $35.44 | $35.44 | 106,608 |
2021-12-30 | $35.22 | $35.35 | $35.13 | $35.13 | $35.13 | 57,385 |
2021-12-29 | $35.26 | $35.39 | $35.19 | $35.39 | $35.39 | 16,150 |
2021-12-28 | $35.55 | $35.55 | $35.22 | $35.22 | $35.22 | 15,912 |
2021-12-27 | $35.84 | $35.84 | $35.28 | $35.28 | $35.28 | 78,934 |
2021-12-23 | $35.13 | $35.44 | $35.13 | $35.42 | $35.42 | 67,347 |
2021-12-22 | $35.13 | $35.39 | $35.13 | $35.20 | $35.20 | 19,457 |
2021-12-21 | $35.25 | $35.29 | $35.07 | $35.11 | $35.11 | 14,154 |
2021-12-20 | $35.29 | $35.29 | $34.99 | $34.99 | $34.99 | 14,362 |
2021-12-17 | $34.95 | $35.24 | $34.95 | $35.14 | $35.14 | 19,832 |
2021-12-16 | $35.25 | $35.33 | $35.03 | $35.03 | $35.03 | 70,840 |
2021-12-15 | $35.03 | $35.25 | $34.91 | $35.05 | $35.05 | 26,925 |
2021-12-14 | $35.02 | $35.20 | $34.95 | $35.00 | $35.00 | 34,827 |
2021-12-13 | $35.07 | $35.28 | $35.07 | $35.21 | $35.21 | 38,487 |
2021-12-10 | $35.11 | $35.37 | $35.10 | $35.20 | $35.20 | 90,142 |
2021-12-09 | $35.40 | $35.40 | $35.14 | $35.30 | $35.30 | 68,207 |
2021-12-08 | $35.40 | $35.49 | $35.40 | $35.40 | $35.40 | 30,114 |
2021-12-07 | $35.59 | $35.89 | $35.31 | $35.41 | $35.41 | 119,251 |
2021-12-06 | $35.12 | $35.32 | $34.91 | $35.28 | $35.28 | 44,900 |
2021-12-03 | $35.17 | $35.17 | $34.32 | $34.82 | $34.82 | 122,189 |
2021-12-02 | $34.70 | $35.25 | $34.70 | $35.19 | $35.19 | 22,017 |
2021-12-01 | $35.33 | $35.34 | $34.62 | $34.62 | $34.62 | 45,842 |
2021-11-30 | $35.55 | $35.63 | $34.87 | $34.97 | $34.97 | 29,895 |
2021-11-29 | $35.69 | $35.77 | $35.60 | $35.68 | $35.68 | 18,693 |
2021-11-26 | $36.10 | $36.10 | $35.28 | $35.46 | $35.46 | 65,648 |
2021-11-24 | $36.24 | $36.52 | $36.24 | $36.44 | $36.44 | 30,556 |
2021-11-23 | $36.41 | $36.60 | $36.27 | $36.60 | $36.60 | 15,891 |
2021-11-22 | $36.45 | $36.51 | $36.35 | $36.35 | $36.35 | 15,033 |
2021-11-19 | $36.44 | $36.46 | $36.35 | $36.37 | $36.37 | 23,942 |
2021-11-18 | $36.33 | $36.52 | $36.23 | $36.36 | $36.36 | 38,283 |
2021-11-17 | $36.36 | $36.54 | $36.36 | $36.46 | $36.46 | 78,726 |
2021-11-16 | $36.35 | $36.66 | $36.35 | $36.42 | $36.42 | 26,228 |
2021-11-15 | $36.67 | $36.70 | $36.57 | $36.62 | $36.62 | 57,362 |
2021-11-12 | $36.95 | $36.95 | $36.65 | $36.89 | $36.89 | 56,075 |
2021-11-11 | $36.41 | $36.64 | $36.41 | $36.63 | $36.63 | 5,026 |
2021-11-10 | $36.50 | $36.65 | $36.28 | $36.29 | $36.29 | 40,265 |
2021-11-09 | $36.51 | $36.70 | $36.35 | $36.51 | $36.51 | 71,036 |
2021-11-08 | $36.41 | $36.65 | $36.41 | $36.64 | $36.64 | 16,959 |
2021-11-05 | $36.53 | $36.96 | $36.32 | $36.34 | $36.34 | 20,376 |
2021-11-04 | $36.50 | $36.50 | $36.18 | $36.26 | $36.26 | 25,348 |
2021-11-03 | $36.29 | $36.56 | $36.25 | $36.45 | $36.45 | 110,495 |
2021-11-02 | $36.50 | $36.58 | $36.46 | $36.46 | $36.46 | 10,639 |
2021-11-01 | $36.56 | $36.56 | $36.28 | $36.46 | $36.46 | 29,984 |
2021-10-29 | $36.25 | $36.37 | $35.97 | $36.28 | $36.28 | 17,214 |
2021-10-28 | $36.20 | $36.47 | $36.16 | $36.30 | $36.30 | 12,125 |
2021-10-27 | $36.48 | $36.48 | $36.06 | $36.06 | $36.06 | 4,118 |
2021-10-26 | $36.19 | $36.45 | $36.10 | $36.13 | $36.13 | 24,845 |
2021-10-25 | $36.04 | $36.43 | $36.04 | $36.43 | $36.43 | 10,847 |
2021-10-22 | $36.31 | $36.33 | $36.13 | $36.32 | $36.32 | 16,107 |
2021-10-21 | $36.26 | $36.27 | $35.93 | $36.19 | $36.19 | 17,642 |
2021-10-20 | $36.29 | $36.49 | $36.26 | $36.26 | $36.26 | 26,759 |
2021-10-19 | $36.20 | $36.38 | $36.02 | $36.05 | $36.05 | 51,055 |
2021-10-18 | $36.31 | $36.48 | $36.00 | $36.35 | $36.35 | 36,076 |
2021-10-15 | $36.42 | $36.61 | $36.11 | $36.36 | $36.36 | 47,175 |
2021-10-14 | $36.25 | $37.52 | $35.96 | $36.19 | $36.19 | 53,848 |
2021-10-13 | $35.96 | $35.99 | $35.61 | $35.96 | $35.96 | 48,400 |
2021-10-12 | $35.72 | $35.88 | $35.66 | $35.67 | $35.67 | 21,303 |
2021-10-11 | $35.65 | $36.11 | $35.59 | $35.65 | $35.65 | 29,920 |
2021-10-08 | $37.72 | $37.72 | $35.63 | $35.80 | $35.80 | 112,890 |
2021-10-07 | $40.89 | $41.08 | $40.83 | $40.97 | $35.76 | 21,854 |
2021-10-06 | $40.69 | $40.80 | $40.56 | $40.70 | $35.53 | 10,091 |
2021-10-05 | $40.77 | $41.09 | $40.77 | $41.09 | $35.87 | 14,250 |
2021-10-04 | $41.11 | $41.11 | $40.45 | $40.45 | $35.31 | 22,816 |
2021-10-01 | $40.98 | $41.53 | $40.93 | $41.53 | $36.25 | 16,095 |
2021-09-30 | $41.12 | $41.70 | $40.85 | $40.99 | $35.78 | 17,053 |
2021-09-29 | $40.97 | $41.16 | $40.94 | $40.96 | $35.75 | 10,034 |
2021-09-28 | $41.33 | $41.33 | $41.05 | $41.07 | $35.85 | 11,859 |
2021-09-27 | $41.32 | $41.53 | $41.32 | $41.46 | $36.19 | 6,767 |
2021-09-24 | $41.24 | $41.38 | $41.20 | $41.31 | $36.06 | 11,086 |
2021-09-23 | $41.37 | $41.52 | $41.24 | $41.43 | $36.16 | 4,804 |
2021-09-22 | $41.15 | $41.23 | $41.14 | $41.19 | $35.96 | 3,994 |
2021-09-21 | $41.03 | $41.07 | $40.85 | $40.94 | $35.73 | 7,447 |
2021-09-20 | $41.00 | $41.14 | $40.88 | $40.97 | $35.76 | 9,474 |
2021-09-17 | $41.49 | $41.53 | $41.18 | $41.18 | $35.95 | 15,576 |
2021-09-16 | $41.34 | $41.55 | $41.34 | $41.47 | $36.20 | 4,576 |
2021-09-15 | $41.40 | $41.64 | $41.40 | $41.57 | $36.29 | 6,537 |
2021-09-14 | $41.65 | $41.65 | $41.21 | $41.31 | $36.06 | 4,953 |
2021-09-13 | $41.58 | $41.58 | $41.38 | $41.42 | $36.15 | 4,378 |
2021-09-10 | $41.63 | $41.63 | $41.33 | $41.33 | $36.08 | 6,654 |
2021-09-09 | $41.51 | $41.70 | $41.51 | $41.70 | $36.40 | 3,848 |
2021-09-08 | $41.36 | $41.58 | $41.32 | $41.48 | $36.20 | 7,903 |
2021-09-07 | $41.46 | $41.63 | $41.39 | $41.39 | $36.13 | 6,466 |
2021-09-03 | $41.63 | $41.83 | $41.63 | $41.65 | $36.35 | 4,951 |
2021-09-02 | $41.60 | $41.72 | $41.52 | $41.52 | $36.24 | 4,198 |
2021-09-01 | $41.55 | $41.69 | $41.34 | $41.37 | $36.11 | 32,343 |
2021-08-31 | $41.76 | $41.76 | $41.47 | $41.61 | $36.32 | 9,298 |
2021-08-30 | $41.67 | $41.67 | $41.41 | $41.48 | $36.20 | 6,935 |
2021-08-27 | $41.55 | $41.62 | $41.41 | $41.53 | $36.25 | 3,694 |
2021-08-26 | $41.40 | $41.40 | $41.15 | $41.20 | $35.96 | 8,300 |
2021-08-25 | $41.24 | $41.38 | $41.13 | $41.37 | $36.11 | 6,488 |
2021-08-24 | $41.27 | $41.32 | $41.15 | $41.23 | $35.99 | 4,444 |
2021-08-23 | $41.38 | $41.38 | $41.07 | $41.18 | $35.95 | 9,127 |
2021-08-20 | $41.00 | $41.00 | $40.75 | $40.89 | $35.69 | 7,515 |
2021-08-19 | $40.77 | $40.92 | $40.71 | $40.89 | $35.70 | 5,124 |
2021-08-18 | $41.27 | $41.31 | $41.09 | $41.19 | $35.95 | 13,696 |
2021-08-17 | $41.41 | $41.41 | $41.00 | $41.05 | $35.83 | 9,327 |
2021-08-16 | $41.24 | $41.60 | $41.23 | $41.60 | $36.31 | 46,331 |
2021-08-13 | $41.30 | $41.57 | $41.27 | $41.44 | $36.17 | 6,809 |
2021-08-12 | $41.28 | $41.45 | $41.23 | $41.28 | $36.03 | 9,415 |
2021-08-11 | $41.31 | $41.41 | $41.16 | $41.25 | $36.01 | 7,935 |
2021-08-10 | $41.23 | $41.32 | $41.04 | $41.04 | $35.82 | 5,509 |
2021-08-09 | $40.93 | $41.15 | $40.86 | $40.87 | $35.68 | 13,213 |
2021-08-06 | $41.20 | $41.33 | $41.07 | $41.11 | $35.88 | 14,564 |
2021-08-05 | $41.27 | $41.34 | $41.11 | $41.22 | $35.98 | 15,516 |
2021-08-04 | $41.02 | $41.16 | $40.79 | $41.06 | $35.84 | 18,629 |
2021-08-03 | $41.12 | $41.28 | $40.84 | $40.84 | $35.65 | 16,474 |
2021-08-02 | $41.58 | $41.58 | $40.84 | $41.11 | $35.88 | 8,776 |
2021-07-30 | $41.48 | $41.48 | $41.25 | $41.25 | $36.01 | 4,881 |
2021-07-29 | $41.49 | $41.51 | $41.35 | $41.45 | $36.18 | 2,209 |
2021-07-28 | $41.01 | $41.19 | $40.98 | $41.16 | $35.93 | 6,172 |
2021-07-27 | $41.19 | $41.19 | $40.72 | $40.92 | $35.71 | 10,201 |
2021-07-26 | $41.19 | $41.41 | $41.10 | $41.25 | $36.01 | 12,418 |
2021-07-23 | $41.40 | $41.40 | $40.67 | $41.25 | $36.01 | 10,335 |
2021-07-22 | $40.73 | $41.27 | $40.73 | $41.13 | $35.90 | 20,797 |
2021-07-21 | $40.51 | $40.92 | $40.25 | $40.86 | $35.66 | 5,621 |
2021-07-20 | $40.33 | $40.50 | $40.19 | $40.45 | $35.30 | 6,116 |
2021-07-19 | $40.76 | $40.76 | $39.60 | $39.71 | $34.66 | 25,415 |
2021-07-16 | $40.76 | $41.39 | $40.73 | $40.86 | $35.67 | 8,785 |
2021-07-15 | $40.86 | $41.05 | $40.21 | $40.69 | $35.52 | 8,732 |
2021-07-14 | $41.02 | $41.34 | $40.77 | $40.92 | $35.72 | 12,611 |
2021-07-13 | $40.81 | $41.20 | $40.81 | $41.02 | $35.80 | 11,287 |
2021-07-12 | $41.24 | $41.24 | $40.62 | $40.70 | $35.53 | 7,129 |
2021-07-09 | $40.97 | $41.14 | $40.73 | $41.11 | $35.88 | 8,582 |
2021-07-08 | $40.55 | $40.69 | $40.35 | $40.56 | $35.40 | 61,175 |
2021-07-07 | $40.93 | $40.96 | $40.64 | $40.83 | $35.64 | 8,545 |
2021-07-06 | $41.69 | $44.29 | $40.55 | $41.04 | $35.82 | 124,344 |
2021-07-02 | $40.94 | $41.62 | $40.94 | $41.27 | $36.02 | 14,217 |
2021-07-01 | $41.63 | $41.63 | $41.08 | $41.24 | $36.00 | 31,846 |
2021-06-30 | $41.38 | $41.45 | $40.91 | $41.42 | $36.16 | 41,430 |
2021-06-29 | $41.22 | $42.91 | $41.14 | $41.38 | $36.12 | 86,863 |
2021-06-28 | $41.22 | $41.22 | $40.78 | $41.05 | $35.84 | 9,255 |
2021-06-25 | $41.04 | $41.11 | $41.00 | $41.03 | $35.82 | 8,490 |
2021-06-24 | $40.51 | $41.05 | $40.50 | $40.92 | $35.72 | 7,142 |
2021-06-23 | $41.08 | $41.10 | $40.57 | $40.92 | $35.72 | 9,241 |
2021-06-22 | $40.73 | $40.88 | $40.57 | $40.73 | $35.55 | 3,614 |
2021-06-21 | $40.12 | $40.86 | $40.12 | $40.55 | $35.39 | 17,802 |
2021-06-18 | $40.23 | $40.63 | $40.23 | $40.63 | $35.47 | 6,777 |
2021-06-17 | $41.02 | $41.06 | $40.60 | $40.95 | $35.75 | 26,467 |
2021-06-16 | $41.22 | $41.52 | $40.48 | $41.16 | $35.93 | 14,328 |
2021-06-15 | $40.84 | $41.38 | $40.10 | $41.30 | $36.05 | 8,546 |
2021-06-14 | $40.88 | $41.08 | $40.88 | $41.01 | $35.80 | 40,777 |
2021-06-11 | $41.18 | $41.22 | $41.03 | $41.15 | $35.92 | 41,923 |
2021-06-10 | $41.54 | $41.54 | $41.20 | $41.26 | $36.01 | 3,271 |
2021-06-09 | $41.26 | $41.31 | $41.13 | $41.14 | $35.91 | 34,194 |
2021-06-08 | $42.55 | $42.55 | $41.11 | $41.26 | $36.02 | 16,518 |
2021-06-07 | $41.30 | $41.30 | $41.08 | $41.10 | $35.88 | 16,825 |
2021-06-04 | $41.07 | $41.31 | $41.07 | $41.26 | $36.02 | 18,681 |
2021-06-03 | $41.10 | $41.12 | $40.93 | $41.01 | $35.80 | 9,158 |
2021-06-02 | $41.13 | $41.29 | $41.00 | $41.00 | $35.79 | 8,410 |
2021-06-01 | $41.04 | $41.35 | $41.04 | $41.21 | $35.97 | 48,646 |
2021-05-28 | $40.81 | $40.85 | $40.73 | $40.75 | $35.57 | 13,067 |
2021-05-27 | $40.63 | $40.94 | $40.62 | $40.93 | $35.73 | 33,677 |
2021-05-26 | $40.42 | $40.45 | $40.24 | $40.44 | $35.30 | 146,410 |
2021-05-25 | $40.48 | $40.48 | $40.43 | $40.45 | $35.31 | 6,322 |
2021-05-24 | $40.56 | $40.64 | $40.49 | $40.62 | $35.46 | 20,890 |
2021-05-21 | $40.53 | $40.55 | $40.46 | $40.55 | $35.39 | 5,711 |
2021-05-20 | $40.65 | $40.65 | $40.41 | $40.49 | $35.34 | 7,704 |
2021-05-19 | $40.79 | $40.79 | $40.48 | $40.63 | $35.47 | 11,717 |
2021-05-18 | $41.17 | $41.32 | $40.99 | $41.32 | $36.07 | 32,275 |
2021-05-17 | $41.11 | $41.11 | $41.02 | $41.05 | $35.83 | 8,397 |
2021-05-14 | $41.04 | $41.06 | $40.89 | $40.89 | $35.69 | 7,543 |
2021-05-13 | $41.26 | $41.35 | $40.88 | $40.95 | $35.75 | 8,562 |
2021-05-12 | $41.69 | $41.88 | $41.65 | $41.71 | $36.41 | 17,424 |
2021-05-11 | $41.38 | $41.74 | $41.38 | $41.69 | $36.39 | 12,619 |
2021-05-10 | $41.78 | $41.78 | $41.39 | $41.40 | $36.14 | 18,031 |
2021-05-07 | $41.35 | $41.59 | $41.30 | $41.52 | $36.24 | 9,683 |
2021-05-06 | $41.17 | $41.33 | $41.16 | $41.33 | $36.08 | 7,071 |
2021-05-05 | $40.90 | $41.13 | $40.90 | $41.04 | $35.82 | 70,900 |
2021-05-04 | $40.88 | $40.95 | $40.78 | $40.86 | $35.67 | 33,804 |
2021-05-03 | $41.22 | $41.22 | $40.68 | $40.79 | $35.61 | 24,934 |
2021-04-30 | $40.50 | $40.70 | $40.46 | $40.70 | $35.53 | 6,166 |
2021-04-29 | $40.75 | $40.76 | $40.54 | $40.67 | $35.50 | 12,904 |
2021-04-28 | $40.66 | $40.81 | $40.55 | $40.55 | $35.40 | 14,794 |
2021-04-27 | $40.50 | $40.75 | $40.50 | $40.75 | $35.57 | 12,605 |
2021-04-26 | $40.34 | $40.52 | $40.29 | $40.51 | $35.36 | 9,169 |
2021-04-23 | $39.94 | $40.22 | $39.94 | $40.22 | $35.11 | 15,021 |
2021-04-22 | $39.86 | $40.09 | $39.86 | $40.05 | $34.96 | 35,931 |
2021-04-21 | $39.74 | $39.87 | $39.60 | $39.77 | $34.72 | 4,543 |
2021-04-20 | $39.94 | $39.95 | $39.70 | $39.81 | $34.75 | 10,119 |
2021-04-19 | $39.77 | $39.82 | $39.71 | $39.82 | $34.76 | 86,170 |
2021-04-16 | $39.70 | $39.72 | $39.65 | $39.71 | $34.66 | 8,269 |
2021-04-15 | $39.51 | $39.74 | $39.51 | $39.74 | $34.69 | 29,453 |
2021-04-14 | $39.40 | $39.67 | $39.40 | $39.67 | $34.63 | 7,203 |
2021-04-13 | $38.98 | $39.17 | $38.98 | $39.09 | $34.12 | 8,076 |
2021-04-12 | $39.04 | $39.08 | $38.96 | $38.96 | $34.01 | 5,146 |
2021-04-09 | $39.13 | $39.19 | $39.10 | $39.10 | $34.13 | 25,871 |
2021-04-08 | $39.03 | $39.14 | $39.03 | $39.12 | $34.14 | 5,281 |
2021-04-07 | $38.86 | $38.96 | $38.78 | $38.95 | $34.00 | 31,019 |
2021-04-06 | $39.11 | $39.13 | $38.91 | $38.92 | $33.97 | 6,482 |
2021-04-05 | $39.14 | $39.14 | $38.81 | $38.87 | $33.93 | 10,303 |
2021-04-01 | $39.02 | $39.11 | $38.88 | $38.98 | $34.03 | 13,592 |
2021-03-31 | $38.78 | $39.14 | $38.76 | $38.97 | $34.02 | 6,314 |
2021-03-30 | $38.87 | $38.91 | $38.70 | $38.72 | $33.80 | 15,484 |
2021-03-29 | $39.05 | $39.10 | $38.89 | $39.01 | $34.05 | 12,727 |
2021-03-26 | $38.88 | $39.09 | $38.88 | $39.09 | $34.12 | 12,892 |
2021-03-25 | $38.90 | $38.90 | $38.61 | $38.70 | $33.78 | 28,590 |
2021-03-24 | $39.10 | $39.18 | $39.00 | $39.06 | $34.10 | 5,435 |
2021-03-23 | $39.05 | $39.13 | $38.81 | $38.81 | $33.88 | 27,948 |
2021-03-22 | $39.46 | $39.46 | $39.23 | $39.26 | $34.27 | 23,124 |
2021-03-19 | $39.22 | $39.39 | $39.04 | $39.35 | $34.35 | 8,941 |
2021-03-18 | $39.63 | $39.64 | $39.09 | $39.11 | $34.14 | 16,833 |
2021-03-17 | $39.82 | $39.91 | $39.73 | $39.91 | $34.84 | 11,440 |
2021-03-16 | $39.81 | $39.95 | $39.80 | $39.92 | $34.85 | 15,136 |
2021-03-15 | $39.70 | $39.99 | $39.70 | $39.95 | $34.87 | 10,947 |
2021-03-12 | $39.88 | $40.06 | $39.87 | $40.06 | $34.97 | 44,670 |
2021-03-11 | $39.82 | $40.11 | $39.82 | $40.11 | $35.01 | 8,188 |
2021-03-10 | $39.63 | $39.69 | $39.50 | $39.61 | $34.58 | 167,396 |
2021-03-09 | $39.55 | $39.66 | $39.53 | $39.53 | $34.51 | 10,805 |
2021-03-08 | $39.73 | $39.74 | $39.65 | $39.67 | $34.63 | 4,256 |
2021-03-05 | $39.81 | $39.95 | $39.67 | $39.95 | $34.87 | 13,418 |
2021-03-04 | $39.33 | $39.80 | $39.33 | $39.52 | $34.50 | 57,230 |
2021-03-03 | $39.54 | $39.54 | $39.41 | $39.46 | $34.44 | 12,984 |
2021-03-02 | $39.41 | $39.61 | $39.27 | $39.27 | $34.28 | 9,381 |
2021-03-01 | $39.63 | $39.63 | $39.28 | $39.31 | $34.31 | 14,339 |
2021-02-26 | $39.56 | $39.56 | $39.38 | $39.38 | $34.37 | 10,187 |
2021-02-25 | $40.01 | $40.01 | $39.79 | $39.86 | $34.79 | 18,226 |
2021-02-24 | $39.75 | $40.16 | $39.75 | $40.16 | $35.06 | 11,560 |
2021-02-23 | $39.64 | $39.82 | $39.59 | $39.81 | $34.75 | 12,431 |
2021-02-22 | $39.36 | $39.81 | $39.36 | $39.75 | $34.70 | 26,156 |
2021-02-19 | $39.23 | $39.44 | $39.23 | $39.34 | $34.34 | 17,865 |
2021-02-18 | $39.06 | $39.21 | $39.06 | $39.13 | $34.16 | 48,594 |
2021-02-17 | $38.82 | $39.08 | $38.82 | $39.03 | $34.07 | 35,216 |
2021-02-16 | $38.78 | $39.08 | $38.78 | $39.01 | $34.05 | 19,348 |
2021-02-12 | $38.47 | $38.75 | $38.47 | $38.68 | $33.76 | 14,860 |
2021-02-11 | $38.49 | $38.64 | $38.49 | $38.59 | $33.69 | 33,500 |
2021-02-10 | $38.57 | $38.60 | $38.46 | $38.46 | $33.57 | 3,708 |
2021-02-09 | $38.51 | $38.73 | $38.51 | $38.61 | $33.70 | 50,085 |
2021-02-08 | $38.51 | $38.59 | $38.45 | $38.56 | $33.65 | 15,151 |
2021-02-05 | $38.11 | $38.36 | $38.11 | $38.29 | $33.42 | 13,959 |
2021-02-04 | $37.79 | $38.12 | $37.79 | $38.07 | $33.23 | 37,061 |
2021-02-03 | $37.92 | $38.01 | $37.92 | $38.01 | $33.18 | 29,630 |
2021-02-02 | $37.90 | $37.96 | $37.84 | $37.95 | $33.13 | 8,657 |
2021-02-01 | $37.86 | $37.92 | $37.71 | $37.88 | $33.06 | 29,956 |
2021-01-29 | $37.84 | $37.94 | $37.75 | $37.78 | $32.98 | 22,864 |
2021-01-28 | $37.86 | $37.99 | $37.63 | $37.64 | $32.86 | 67,816 |
2021-01-27 | $37.82 | $37.87 | $37.65 | $37.72 | $32.93 | 12,291 |
2021-01-26 | $37.77 | $37.97 | $37.77 | $37.97 | $33.14 | 10,960 |
2021-01-25 | $37.47 | $37.77 | $37.47 | $37.75 | $32.95 | 9,729 |
2021-01-22 | $37.70 | $37.70 | $37.49 | $37.49 | $32.72 | 15,064 |
2021-01-21 | $37.98 | $38.07 | $37.94 | $38.01 | $33.18 | 22,364 |
2021-01-20 | $37.87 | $38.09 | $37.87 | $38.03 | $33.20 | 28,717 |
2021-01-19 | $37.79 | $38.13 | $37.79 | $37.93 | $33.11 | 21,355 |
2021-01-15 | $38.00 | $38.05 | $37.85 | $37.90 | $33.08 | 21,693 |
2021-01-14 | $37.86 | $38.32 | $37.86 | $38.24 | $33.38 | 56,428 |
2021-01-13 | $37.97 | $38.05 | $37.84 | $37.89 | $33.07 | 29,264 |
2021-01-12 | $37.70 | $38.08 | $37.65 | $37.97 | $33.14 | 36,333 |
2021-01-11 | $37.50 | $37.54 | $37.42 | $37.49 | $32.73 | 6,793 |
2021-01-08 | $37.65 | $37.69 | $37.58 | $37.68 | $32.89 | 14,077 |
2021-01-07 | $37.47 | $37.64 | $37.43 | $37.58 | $32.81 | 46,570 |
2021-01-06 | $37.54 | $37.69 | $37.54 | $37.68 | $32.89 | 76,238 |
2021-01-05 | $37.42 | $37.69 | $37.42 | $37.68 | $32.89 | 26,984 |
2021-01-04 | $37.14 | $37.40 | $37.03 | $37.11 | $32.39 | 19,559 |
2020-12-31 | $37.00 | $37.16 | $37.00 | $37.09 | $32.38 | 49,872 |
2020-12-30 | $36.72 | $37.04 | $36.72 | $37.01 | $32.31 | 21,172 |
2020-12-29 | $36.61 | $36.78 | $36.60 | $36.76 | $32.09 | 17,285 |
2020-12-28 | $36.65 | $36.69 | $36.52 | $36.56 | $31.91 | 9,643 |
2020-12-24 | $36.56 | $36.65 | $36.54 | $36.63 | $31.98 | 6,562 |
2020-12-23 | $36.38 | $36.61 | $36.38 | $36.57 | $31.93 | 18,594 |
2020-12-22 | $36.37 | $36.37 | $36.21 | $36.21 | $31.61 | 15,951 |
2020-12-21 | $35.07 | $36.44 | $35.07 | $36.43 | $31.80 | 30,336 |
2020-12-18 | $36.64 | $36.72 | $36.63 | $36.71 | $31.89 | 7,916 |
2020-12-17 | $36.42 | $36.75 | $36.42 | $36.63 | $31.82 | 21,503 |
2020-12-16 | $36.28 | $36.40 | $36.28 | $36.33 | $31.56 | 11,721 |
2020-12-15 | $36.12 | $36.33 | $36.12 | $36.33 | $31.56 | 9,667 |
2020-12-14 | $36.17 | $36.17 | $36.01 | $36.13 | $31.39 | 56,799 |
2020-12-11 | $36.08 | $36.24 | $36.04 | $36.17 | $31.42 | 8,270 |
2020-12-10 | $36.07 | $36.22 | $36.05 | $36.16 | $31.41 | 11,969 |
2020-12-09 | $35.60 | $35.97 | $35.60 | $35.96 | $31.25 | 5,119 |
2020-12-08 | $35.68 | $35.86 | $35.68 | $35.78 | $31.09 | 50,850 |
2020-12-07 | $35.62 | $36.00 | $35.62 | $35.89 | $31.18 | 23,661 |
2020-12-04 | $36.00 | $36.02 | $35.90 | $35.92 | $31.21 | 11,017 |
2020-12-03 | $35.86 | $36.01 | $35.86 | $35.89 | $31.18 | 14,464 |
2020-12-02 | $35.73 | $35.97 | $35.72 | $35.87 | $31.16 | 15,541 |
2020-12-01 | $35.63 | $35.85 | $35.63 | $35.78 | $31.08 | 38,930 |
2020-11-30 | $36.10 | $36.10 | $35.77 | $35.77 | $31.08 | 16,032 |
2020-11-27 | $35.93 | $36.07 | $35.93 | $36.05 | $31.32 | 8,201 |
2020-11-25 | $35.94 | $35.94 | $35.81 | $35.88 | $31.17 | 18,506 |
2020-11-24 | $35.94 | $36.01 | $35.92 | $35.93 | $31.22 | 28,920 |
2020-11-23 | $35.94 | $36.01 | $35.89 | $35.99 | $31.27 | 21,107 |
2020-11-20 | $35.98 | $35.98 | $35.84 | $35.96 | $31.24 | 15,584 |
2020-11-19 | $35.78 | $35.85 | $35.67 | $35.83 | $31.13 | 7,039 |
2020-11-18 | $35.64 | $35.88 | $35.64 | $35.72 | $31.03 | 12,503 |
2020-11-17 | $35.77 | $35.83 | $35.60 | $35.64 | $30.96 | 62,094 |
2020-11-16 | $35.60 | $35.71 | $35.57 | $35.71 | $31.02 | 6,335 |
2020-11-13 | $35.38 | $35.47 | $35.36 | $35.44 | $30.79 | 9,930 |
2020-11-12 | $35.35 | $35.40 | $35.23 | $35.24 | $30.62 | 3,815 |
2020-11-11 | $35.43 | $35.43 | $35.32 | $35.40 | $30.76 | 6,471 |
2020-11-10 | $35.27 | $35.50 | $35.27 | $35.48 | $30.82 | 37,512 |
2020-11-09 | $35.32 | $35.33 | $35.28 | $35.30 | $30.67 | 15,325 |
2020-11-06 | $35.35 | $35.47 | $35.34 | $35.47 | $30.81 | 11,100 |
2020-11-05 | $35.24 | $35.44 | $35.24 | $35.35 | $30.71 | 14,030 |
2020-11-04 | $35.08 | $35.17 | $35.05 | $35.17 | $30.56 | 7,221 |
2020-11-03 | $35.12 | $35.24 | $35.07 | $35.11 | $30.50 | 4,525 |
2020-11-02 | $34.89 | $35.01 | $34.89 | $34.94 | $30.36 | 20,106 |
2020-10-30 | $34.85 | $34.94 | $34.75 | $34.81 | $30.24 | 17,793 |
2020-10-29 | $35.00 | $35.00 | $34.85 | $34.86 | $30.29 | 19,938 |
2020-10-28 | $35.25 | $35.25 | $35.02 | $35.10 | $30.49 | 26,247 |
2020-10-27 | $35.51 | $35.66 | $35.49 | $35.56 | $30.89 | 16,738 |
2020-10-26 | $36.14 | $36.14 | $35.46 | $35.54 | $30.88 | 19,032 |
2020-10-23 | $35.65 | $35.71 | $35.61 | $35.71 | $31.03 | 5,129 |
2020-10-22 | $35.69 | $35.73 | $35.64 | $35.66 | $30.98 | 7,877 |
2020-10-21 | $35.65 | $35.76 | $35.62 | $35.62 | $30.95 | 5,961 |
2020-10-20 | $35.54 | $35.63 | $35.49 | $35.54 | $30.88 | 33,616 |
2020-10-19 | $35.62 | $35.62 | $35.41 | $35.42 | $30.77 | 24,249 |
2020-10-16 | $35.34 | $35.42 | $35.30 | $35.30 | $30.67 | 24,816 |
2020-10-15 | $35.19 | $35.35 | $35.13 | $35.35 | $30.71 | 4,934 |
2020-10-14 | $35.31 | $35.40 | $35.23 | $35.38 | $30.74 | 6,671 |
2020-10-13 | $35.21 | $35.22 | $35.13 | $35.17 | $30.55 | 5,371 |
2020-10-12 | $35.35 | $35.37 | $35.20 | $35.21 | $30.59 | 6,555 |
2020-10-09 | $35.38 | $35.52 | $35.36 | $35.40 | $30.75 | 15,948 |
2020-10-08 | $35.35 | $35.37 | $35.16 | $35.36 | $30.72 | 10,238 |
2020-10-07 | $35.21 | $35.24 | $35.18 | $35.24 | $30.62 | 8,005 |
2020-10-06 | $35.15 | $35.19 | $35.02 | $35.05 | $30.45 | 6,928 |
2020-10-05 | $34.72 | $35.09 | $34.72 | $35.01 | $30.42 | 8,010 |
2020-10-02 | $34.67 | $34.85 | $34.67 | $34.75 | $30.19 | 32,161 |
2020-10-01 | $34.86 | $34.89 | $34.78 | $34.82 | $30.25 | 4,284 |
2020-09-30 | $34.72 | $35.10 | $34.72 | $35.01 | $30.42 | 10,013 |
2020-09-29 | $34.96 | $34.96 | $34.78 | $34.84 | $30.27 | 12,843 |
2020-09-28 | $34.84 | $34.93 | $34.80 | $34.88 | $30.31 | 10,335 |
2020-09-25 | $34.78 | $34.91 | $34.75 | $34.89 | $30.31 | 23,980 |
2020-09-24 | $34.75 | $34.92 | $34.67 | $34.91 | $30.33 | 356,004 |
2020-09-23 | $35.02 | $35.02 | $34.68 | $34.80 | $30.23 | 11,717 |
2020-09-22 | $34.88 | $35.03 | $34.88 | $35.03 | $30.43 | 5,777 |
2020-09-21 | $35.08 | $35.08 | $34.93 | $34.99 | $30.40 | 16,637 |
2020-09-18 | $35.34 | $35.42 | $35.21 | $35.29 | $30.66 | 12,954 |
2020-09-17 | $35.13 | $35.25 | $35.00 | $35.00 | $30.41 | 263,661 |
2020-09-16 | $35.15 | $35.18 | $35.08 | $35.13 | $30.52 | 11,981 |
2020-09-15 | $35.02 | $35.06 | $34.91 | $35.06 | $30.46 | 12,837 |
2020-09-14 | $34.96 | $34.99 | $34.90 | $34.91 | $30.33 | 4,995 |
2020-09-11 | $34.90 | $34.90 | $34.79 | $34.86 | $30.29 | 64,690 |
2020-09-10 | $35.04 | $35.04 | $34.67 | $34.68 | $30.13 | 7,352 |
2020-09-09 | $34.79 | $34.90 | $34.79 | $34.86 | $30.29 | 3,863 |
2020-09-08 | $34.81 | $34.81 | $34.62 | $34.71 | $30.16 | 15,425 |
2020-09-04 | $35.11 | $35.11 | $34.93 | $34.99 | $30.40 | 10,965 |
2020-09-03 | $35.22 | $35.22 | $35.04 | $35.08 | $30.47 | 9,811 |
2020-09-02 | $35.22 | $35.24 | $35.18 | $35.18 | $30.56 | 18,605 |
2020-09-01 | $35.34 | $35.44 | $35.28 | $35.30 | $30.67 | 45,151 |
2020-08-31 | $35.36 | $35.41 | $35.24 | $35.31 | $30.68 | 7,888 |
2020-08-28 | $35.23 | $35.31 | $35.19 | $35.31 | $30.68 | 17,125 |
2020-08-27 | $35.24 | $35.24 | $34.98 | $35.07 | $30.47 | 14,186 |
2020-08-26 | $35.16 | $35.18 | $35.09 | $35.15 | $30.53 | 8,987 |
2020-08-25 | $35.03 | $35.12 | $35.00 | $35.12 | $30.52 | 7,837 |
2020-08-24 | $35.26 | $35.26 | $35.02 | $35.02 | $30.42 | 20,155 |
2020-08-21 | $35.19 | $35.26 | $35.15 | $35.26 | $30.63 | 6,084 |
2020-08-20 | $35.31 | $35.32 | $35.22 | $35.31 | $30.68 | 2,832 |
2020-08-19 | $35.33 | $35.33 | $35.12 | $35.23 | $30.61 | 28,982 |
2020-08-18 | $35.39 | $35.52 | $35.30 | $35.51 | $30.85 | 259,397 |
2020-08-17 | $35.15 | $35.22 | $35.14 | $35.22 | $30.60 | 3,806 |
2020-08-14 | $35.14 | $35.14 | $35.03 | $35.08 | $30.48 | 3,986 |
2020-08-13 | $35.04 | $35.05 | $34.88 | $34.88 | $30.30 | 9,434 |
2020-08-12 | $35.13 | $35.13 | $35.04 | $35.10 | $30.49 | 7,224 |
2020-08-11 | $35.17 | $35.17 | $35.04 | $35.05 | $30.45 | 7,019 |
2020-08-10 | $35.43 | $35.43 | $35.24 | $35.25 | $30.62 | 6,411 |
2020-08-07 | $35.39 | $35.39 | $35.26 | $35.37 | $30.73 | 6,356 |
2020-08-06 | $35.51 | $35.52 | $35.43 | $35.44 | $30.79 | 5,466 |
2020-08-05 | $35.76 | $35.76 | $35.54 | $35.57 | $30.90 | 39,172 |
2020-08-04 | $35.37 | $35.54 | $35.33 | $35.54 | $30.88 | 18,408 |
2020-08-03 | $35.39 | $35.39 | $35.32 | $35.38 | $30.74 | 3,170 |
2020-07-31 | $35.33 | $35.53 | $35.33 | $35.48 | $30.82 | 10,723 |
2020-07-30 | $35.41 | $35.48 | $35.39 | $35.41 | $30.76 | 7,288 |
2020-07-29 | $35.70 | $35.70 | $35.53 | $35.59 | $30.92 | 10,742 |
2020-07-28 | $35.61 | $35.74 | $35.60 | $35.74 | $31.05 | 9,739 |
2020-07-27 | $35.33 | $35.64 | $35.33 | $35.60 | $30.92 | 7,724 |
2020-07-24 | $35.52 | $35.52 | $35.33 | $35.44 | $30.79 | 8,243 |
2020-07-23 | $35.45 | $35.47 | $35.31 | $35.32 | $30.69 | 6,105 |
2020-07-22 | $35.27 | $35.41 | $35.27 | $35.41 | $30.76 | 9,327 |
2020-07-21 | $35.15 | $35.29 | $35.15 | $35.29 | $30.66 | 2,523 |
2020-07-20 | $35.10 | $35.11 | $34.95 | $35.03 | $30.43 | 9,568 |
2020-07-17 | $35.01 | $35.01 | $34.85 | $34.99 | $30.40 | 10,665 |
2020-07-16 | $35.03 | $35.03 | $34.87 | $34.94 | $30.36 | 19,254 |
2020-07-15 | $35.04 | $35.07 | $34.89 | $34.99 | $30.40 | 15,122 |
2020-07-14 | $34.98 | $35.18 | $34.98 | $35.17 | $30.55 | 6,800 |
2020-07-13 | $35.10 | $35.13 | $34.95 | $35.05 | $30.45 | 16,953 |
2020-07-10 | $34.83 | $34.85 | $34.77 | $34.84 | $30.27 | 5,233 |
2020-07-09 | $34.80 | $34.82 | $34.70 | $34.77 | $30.21 | 9,495 |
2020-07-08 | $35.06 | $35.06 | $34.81 | $34.85 | $30.28 | 15,000 |
2020-07-07 | $35.01 | $35.01 | $34.83 | $34.89 | $30.31 | 8,800 |
2020-07-06 | $34.72 | $34.85 | $34.72 | $34.84 | $30.27 | 10,300 |
2020-07-02 | $34.76 | $34.88 | $34.72 | $34.88 | $30.30 | 19,602 |
2020-07-01 | $35.00 | $35.00 | $34.71 | $34.71 | $30.16 | 10,700 |
2020-06-30 | $35.10 | $35.19 | $35.00 | $35.00 | $30.41 | 9,765 |
2020-06-29 | $35.18 | $35.24 | $35.07 | $35.10 | $30.49 | 19,586 |
2020-06-26 | $35.08 | $35.29 | $35.07 | $35.21 | $30.59 | 4,780 |
2020-06-25 | $35.05 | $35.12 | $35.00 | $35.02 | $30.42 | 12,940 |
2020-06-24 | $34.95 | $35.07 | $34.91 | $35.03 | $30.43 | 10,160 |
2020-06-23 | $35.08 | $35.09 | $34.95 | $34.95 | $30.36 | 20,276 |
2020-06-22 | $35.01 | $35.10 | $34.95 | $34.95 | $30.36 | 14,538 |
2020-06-19 | $34.82 | $35.12 | $34.82 | $35.07 | $30.47 | 29,470 |
2020-06-18 | $35.01 | $35.03 | $34.89 | $35.03 | $30.43 | 6,296 |
2020-06-17 | $35.01 | $35.01 | $34.87 | $34.93 | $30.35 | 7,653 |
2020-06-16 | $34.75 | $34.95 | $34.69 | $34.91 | $30.33 | 404,586 |
2020-06-15 | $34.87 | $34.98 | $34.82 | $34.86 | $30.29 | 10,750 |
2020-06-12 | $34.81 | $34.88 | $34.69 | $34.74 | $30.18 | 7,733 |
2020-06-11 | $34.82 | $34.96 | $34.80 | $34.88 | $30.30 | 6,364 |
2020-06-10 | $34.59 | $34.70 | $34.52 | $34.67 | $30.12 | 23,697 |
2020-06-09 | $34.65 | $34.65 | $34.50 | $34.51 | $29.98 | 13,686 |
2020-06-08 | $34.50 | $34.55 | $34.39 | $34.43 | $29.91 | 10,601 |
2020-06-05 | $34.58 | $34.58 | $34.42 | $34.46 | $29.94 | 19,575 |
2020-06-04 | $34.78 | $34.78 | $34.62 | $34.65 | $30.10 | 7,873 |
2020-06-03 | $34.90 | $34.91 | $34.66 | $34.69 | $30.14 | 29,106 |
2020-06-02 | $34.97 | $34.97 | $34.90 | $34.96 | $30.37 | 10,550 |
2020-06-01 | $35.16 | $35.16 | $34.79 | $34.90 | $30.32 | 27,192 |
2020-05-29 | $35.22 | $35.22 | $35.09 | $35.09 | $30.49 | 18,748 |
2020-05-28 | $35.17 | $35.18 | $35.07 | $35.07 | $30.47 | 8,337 |
2020-05-27 | $35.17 | $35.33 | $35.17 | $35.28 | $30.65 | 8,153 |
2020-05-26 | $35.32 | $35.32 | $35.14 | $35.18 | $30.56 | 16,758 |
2020-05-22 | $35.60 | $35.61 | $35.50 | $35.52 | $30.86 | 5,891 |
2020-05-21 | $35.46 | $35.58 | $35.28 | $35.51 | $30.85 | 7,481 |
2020-05-20 | $35.05 | $35.35 | $35.05 | $35.31 | $30.68 | 29,911 |
2020-05-19 | $35.21 | $35.29 | $35.16 | $35.17 | $30.55 | 54,421 |
2020-05-18 | $35.46 | $35.51 | $35.30 | $35.38 | $30.74 | 108,699 |
2020-05-15 | $35.60 | $35.74 | $35.56 | $35.59 | $30.92 | 61,711 |
2020-05-14 | $35.86 | $35.90 | $35.63 | $35.63 | $30.95 | 28,882 |
2020-05-13 | $35.24 | $35.74 | $35.24 | $35.73 | $31.04 | 17,250 |
2020-05-12 | $35.50 | $35.66 | $35.46 | $35.46 | $30.81 | 21,915 |
2020-05-11 | $35.66 | $35.68 | $35.50 | $35.57 | $30.90 | 13,519 |
2020-05-08 | $35.60 | $35.69 | $35.50 | $35.53 | $30.87 | 15,481 |
2020-05-07 | $35.90 | $35.90 | $35.68 | $35.71 | $31.02 | 9,032 |
2020-05-06 | $36.11 | $36.11 | $35.92 | $36.04 | $31.31 | 56,402 |
2020-05-05 | $35.87 | $36.24 | $35.87 | $36.21 | $31.46 | 13,303 |
2020-05-04 | $35.96 | $36.23 | $35.96 | $36.07 | $31.34 | 22,839 |
2020-05-01 | $35.81 | $35.97 | $35.81 | $35.91 | $31.20 | 46,635 |
2020-04-30 | $35.69 | $35.80 | $35.69 | $35.72 | $31.03 | 10,697 |
2020-04-29 | $35.78 | $35.80 | $35.53 | $35.55 | $30.89 | 42,440 |
2020-04-28 | $35.61 | $36.06 | $35.61 | $35.84 | $31.14 | 44,781 |
2020-04-27 | $35.97 | $36.11 | $35.87 | $35.90 | $31.19 | 26,637 |
2020-04-24 | $36.17 | $36.29 | $36.01 | $36.04 | $31.31 | 4,442 |
2020-04-23 | $35.93 | $36.18 | $35.93 | $36.09 | $31.35 | 19,529 |
2020-04-22 | $36.37 | $36.58 | $35.62 | $36.01 | $31.28 | 84,032 |
2020-04-21 | $36.56 | $36.76 | $36.18 | $36.29 | $31.53 | 35,629 |
2020-04-20 | $36.24 | $36.37 | $35.85 | $36.09 | $31.35 | 72,573 |
2020-04-17 | $36.44 | $36.44 | $35.82 | $35.85 | $31.15 | 32,013 |
2020-04-16 | $36.27 | $36.28 | $36.13 | $36.13 | $31.39 | 15,832 |
2020-04-15 | $36.11 | $36.41 | $36.11 | $36.40 | $31.62 | 12,348 |
2020-04-14 | $35.94 | $36.16 | $35.94 | $36.00 | $31.28 | 35,063 |
2020-04-13 | $36.28 | $36.40 | $36.17 | $36.21 | $31.46 | 12,895 |
2020-04-09 | $36.21 | $36.31 | $35.94 | $36.12 | $31.38 | 22,761 |
2020-04-08 | $36.21 | $36.25 | $36.10 | $36.12 | $31.38 | 19,077 |
2020-04-07 | $36.17 | $36.28 | $36.09 | $36.22 | $31.47 | 12,208 |
2020-04-06 | $36.65 | $36.73 | $36.52 | $36.55 | $31.75 | 6,127 |
2020-04-03 | $36.58 | $36.79 | $36.54 | $36.70 | $31.88 | 36,234 |
2020-04-02 | $36.63 | $36.71 | $36.35 | $36.63 | $31.82 | 15,050 |
2020-04-01 | $36.33 | $36.64 | $36.33 | $36.64 | $31.83 | 57,653 |
2020-03-31 | $36.51 | $36.54 | $35.99 | $36.25 | $31.49 | 38,978 |
2020-03-30 | $36.54 | $36.68 | $36.13 | $36.46 | $31.68 | 17,482 |
2020-03-27 | $36.55 | $36.60 | $36.43 | $36.47 | $31.68 | 19,599 |
2020-03-26 | $36.70 | $36.70 | $36.47 | $36.48 | $31.69 | 24,613 |
2020-03-25 | $36.61 | $36.67 | $36.51 | $36.60 | $31.80 | 14,838 |
2020-03-24 | $35.74 | $36.65 | $35.60 | $36.64 | $31.83 | 36,938 |
2020-03-23 | $36.24 | $37.15 | $36.24 | $36.74 | $31.92 | 113,779 |
2020-03-20 | $36.14 | $36.42 | $36.14 | $36.42 | $31.64 | 46,511 |
2020-03-19 | $36.28 | $36.28 | $36.01 | $36.24 | $31.48 | 41,270 |
2020-03-18 | $35.67 | $36.10 | $35.67 | $36.02 | $31.29 | 47,102 |
2020-03-17 | $35.69 | $35.90 | $35.68 | $35.81 | $31.11 | 98,578 |
2020-03-16 | $35.52 | $35.74 | $35.52 | $35.67 | $30.99 | 30,111 |
2020-03-13 | $35.67 | $35.80 | $35.61 | $35.73 | $31.04 | 26,057 |
2020-03-12 | $35.65 | $35.86 | $35.64 | $35.66 | $30.98 | 40,197 |
2020-03-11 | $35.67 | $35.74 | $35.58 | $35.69 | $31.01 | 33,244 |
2020-03-10 | $35.60 | $35.71 | $35.58 | $35.69 | $31.01 | 14,843 |
2020-03-09 | $35.64 | $35.75 | $35.57 | $35.71 | $31.02 | 18,235 |
2020-03-06 | $35.71 | $35.71 | $35.50 | $35.57 | $30.90 | 15,407 |
2020-03-05 | $35.51 | $35.56 | $35.51 | $35.54 | $30.88 | 10,136 |
2020-03-04 | $35.52 | $35.56 | $35.41 | $35.44 | $30.79 | 84,363 |
2020-03-03 | $35.39 | $35.61 | $35.38 | $35.55 | $30.89 | 117,273 |
2020-03-02 | $35.67 | $35.67 | $35.52 | $35.53 | $30.87 | 380,652 |
2020-02-28 | $35.74 | $35.79 | $35.65 | $35.71 | $31.02 | 47,107 |
2020-02-27 | $35.95 | $35.98 | $35.80 | $35.81 | $31.11 | 44,712 |
2020-02-26 | $35.88 | $35.96 | $35.87 | $35.91 | $31.20 | 51,166 |
2020-02-25 | $35.93 | $36.02 | $35.93 | $35.96 | $31.24 | 47,680 |
2020-02-24 | $36.09 | $36.13 | $36.01 | $36.05 | $31.32 | 26,165 |
2020-02-21 | $36.07 | $36.07 | $36.00 | $36.00 | $31.28 | 7,166 |
2020-02-20 | $35.89 | $35.97 | $35.89 | $35.92 | $31.21 | 8,183 |
2020-02-19 | $35.81 | $35.90 | $35.81 | $35.85 | $31.15 | 8,965 |
2020-02-18 | $35.66 | $35.83 | $35.66 | $35.83 | $31.13 | 30,337 |
2020-02-14 | $35.58 | $35.65 | $35.54 | $35.56 | $30.89 | 48,728 |
2020-02-13 | $35.67 | $35.68 | $35.55 | $35.57 | $30.90 | 23,428 |
2020-02-12 | $35.65 | $35.68 | $35.60 | $35.66 | $30.98 | 57,547 |
2020-02-11 | $35.65 | $35.71 | $35.64 | $35.70 | $31.02 | 28,593 |
2020-02-10 | $35.72 | $35.77 | $35.67 | $35.67 | $30.99 | 15,476 |
2020-02-07 | $35.61 | $35.70 | $35.61 | $35.68 | $31.00 | 57,909 |
2020-02-06 | $35.54 | $35.60 | $35.53 | $35.57 | $30.90 | 13,078 |
2020-02-05 | $35.47 | $35.57 | $35.47 | $35.53 | $30.87 | 16,701 |
2020-02-04 | $35.59 | $35.60 | $35.50 | $35.56 | $30.89 | 15,103 |
2020-02-03 | $35.62 | $35.73 | $35.60 | $35.70 | $31.02 | 89,735 |
2020-01-31 | $35.74 | $35.78 | $35.63 | $35.67 | $30.99 | 14,699 |
2020-01-30 | $35.77 | $35.85 | $35.70 | $35.85 | $31.15 | 25,525 |
2020-01-29 | $35.93 | $35.93 | $35.84 | $35.92 | $31.21 | 19,454 |
2020-01-28 | $35.93 | $36.02 | $35.92 | $35.98 | $31.26 | 20,534 |
2020-01-27 | $35.90 | $36.05 | $35.90 | $35.99 | $31.27 | 24,463 |
2020-01-24 | $36.33 | $36.33 | $36.20 | $36.23 | $31.48 | 15,661 |
2020-01-23 | $36.38 | $36.44 | $36.37 | $36.40 | $31.62 | 6,013 |
2020-01-22 | $36.65 | $36.66 | $36.54 | $36.55 | $31.75 | 22,284 |
2020-01-21 | $36.71 | $36.78 | $36.66 | $36.71 | $31.89 | 29,248 |
2020-01-17 | $36.91 | $36.91 | $36.75 | $36.83 | $32.00 | 24,122 |
2020-01-16 | $36.79 | $36.84 | $36.78 | $36.84 | $32.01 | 17,646 |
2020-01-15 | $36.93 | $36.93 | $36.79 | $36.87 | $32.03 | 14,854 |
2020-01-14 | $36.85 | $36.93 | $36.85 | $36.90 | $32.06 | 34,469 |
2020-01-13 | $36.86 | $36.88 | $36.84 | $36.86 | $32.02 | 18,506 |
2020-01-10 | $36.93 | $37.05 | $36.93 | $37.00 | $32.14 | 22,538 |
2020-01-09 | $36.87 | $36.96 | $36.87 | $36.95 | $32.10 | 28,180 |
2020-01-08 | $37.19 | $37.23 | $36.88 | $36.99 | $32.14 | 21,491 |
2020-01-07 | $37.19 | $37.30 | $37.15 | $37.29 | $32.40 | 52,314 |
2020-01-06 | $37.24 | $37.32 | $37.22 | $37.25 | $32.36 | 96,347 |
2020-01-03 | $37.18 | $37.33 | $37.18 | $37.29 | $32.40 | 13,936 |
2020-01-02 | $37.17 | $37.24 | $37.10 | $37.14 | $32.27 | 46,390 |
2019-12-31 | $37.10 | $37.22 | $37.09 | $37.09 | $32.22 | 32,797 |
2019-12-30 | $37.26 | $37.30 | $37.16 | $37.19 | $32.31 | 79,483 |
2019-12-27 | $37.29 | $37.36 | $37.24 | $37.27 | $32.38 | 30,042 |
2019-12-26 | $37.21 | $37.32 | $37.21 | $37.30 | $32.41 | 26,304 |
2019-12-24 | $37.01 | $37.19 | $37.01 | $37.18 | $32.30 | 77,280 |
2019-12-23 | $37.07 | $37.07 | $36.91 | $37.00 | $32.14 | 166,255 |
2019-12-20 | $37.60 | $37.69 | $37.60 | $37.62 | $32.16 | 62,029 |
2019-12-19 | $37.65 | $37.69 | $37.62 | $37.63 | $32.17 | 53,987 |
2019-12-18 | $37.71 | $37.74 | $37.67 | $37.70 | $32.23 | 17,718 |
2019-12-17 | $37.76 | $37.77 | $37.72 | $37.76 | $32.28 | 25,463 |
2019-12-16 | $37.73 | $37.80 | $37.73 | $37.75 | $32.27 | 156,107 |
2019-12-13 | $37.62 | $37.71 | $37.62 | $37.63 | $32.17 | 10,038 |
2019-12-12 | $37.61 | $37.62 | $37.53 | $37.58 | $32.12 | 14,639 |
2019-12-11 | $37.53 | $37.58 | $37.45 | $37.57 | $32.12 | 49,252 |
2019-12-10 | $37.46 | $37.56 | $37.46 | $37.54 | $32.09 | 18,433 |
2019-12-09 | $37.35 | $37.52 | $37.35 | $37.45 | $32.01 | 24,804 |
2019-12-06 | $37.38 | $37.44 | $37.30 | $37.38 | $31.95 | 659,925 |
2019-12-05 | $37.37 | $37.43 | $37.35 | $37.39 | $31.96 | 16,712 |
2019-12-04 | $37.37 | $37.37 | $37.31 | $37.34 | $31.92 | 11,402 |
2019-12-03 | $37.17 | $37.26 | $37.17 | $37.24 | $31.83 | 101,329 |
2019-12-02 | $37.21 | $37.25 | $37.16 | $37.16 | $31.77 | 25,437 |
2019-11-29 | $37.20 | $37.25 | $37.18 | $37.22 | $31.82 | 8,701 |
2019-11-27 | $37.28 | $37.28 | $37.19 | $37.19 | $31.79 | 15,231 |
2019-11-26 | $37.24 | $37.34 | $37.23 | $37.34 | $31.92 | 17,984 |
2019-11-25 | $37.23 | $37.28 | $37.19 | $37.21 | $31.81 | 61,108 |
2019-11-22 | $37.29 | $37.34 | $37.29 | $37.30 | $31.88 | 12,447 |
2019-11-21 | $37.38 | $37.38 | $37.26 | $37.27 | $31.86 | 23,712 |
2019-11-20 | $37.37 | $37.41 | $37.34 | $37.38 | $31.95 | 14,152 |
2019-11-19 | $37.30 | $37.45 | $37.30 | $37.39 | $31.96 | 27,831 |
2019-11-18 | $37.30 | $37.34 | $37.30 | $37.31 | $31.89 | 14,749 |
2019-11-15 | $37.27 | $37.28 | $37.25 | $37.27 | $31.86 | 5,059 |
2019-11-14 | $37.35 | $37.35 | $37.29 | $37.33 | $31.91 | 43,254 |
2019-11-13 | $37.27 | $37.28 | $37.24 | $37.25 | $31.84 | 22,094 |
2019-11-12 | $37.20 | $37.28 | $37.20 | $37.24 | $31.83 | 244,723 |
2019-11-11 | $37.27 | $37.27 | $37.22 | $37.23 | $31.83 | 24,712 |
2019-11-08 | $37.27 | $37.33 | $37.21 | $37.23 | $31.83 | 12,776 |
2019-11-07 | $37.37 | $37.45 | $37.29 | $37.33 | $31.91 | 22,335 |
2019-11-06 | $37.49 | $37.50 | $37.45 | $37.45 | $32.01 | 11,823 |
2019-11-05 | $37.51 | $37.55 | $37.44 | $37.49 | $32.05 | 9,361 |
2019-11-04 | $37.57 | $37.60 | $37.56 | $37.59 | $32.13 | 10,380 |
2019-11-01 | $37.56 | $37.61 | $37.55 | $37.61 | $32.15 | 80,438 |
2019-10-31 | $37.46 | $37.68 | $37.46 | $37.60 | $32.14 | 31,524 |
2019-10-30 | $37.12 | $37.52 | $37.12 | $37.46 | $32.02 | 9,403 |
2019-10-29 | $37.50 | $37.57 | $37.41 | $37.57 | $32.12 | 19,840 |
2019-10-28 | $37.56 | $37.56 | $37.47 | $37.47 | $32.03 | 11,096 |
2019-10-25 | $37.65 | $37.66 | $37.51 | $37.56 | $32.11 | 17,382 |
2019-10-24 | $37.61 | $37.65 | $37.61 | $37.63 | $32.17 | 16,579 |
2019-10-23 | $37.60 | $37.63 | $37.46 | $37.50 | $32.06 | 34,286 |
2019-10-22 | $37.48 | $37.56 | $37.46 | $37.53 | $32.08 | 13,046 |
2019-10-21 | $37.59 | $37.59 | $37.49 | $37.53 | $32.08 | 11,312 |
2019-10-18 | $37.56 | $37.60 | $37.51 | $37.51 | $32.06 | 6,090 |
2019-10-17 | $37.63 | $37.73 | $37.60 | $37.66 | $32.19 | 16,604 |
2019-10-16 | $37.80 | $37.85 | $37.75 | $37.76 | $32.28 | 13,295 |
2019-10-15 | $37.82 | $37.87 | $37.75 | $37.77 | $32.29 | 10,682 |
2019-10-14 | $37.81 | $37.89 | $37.80 | $37.89 | $32.39 | 21,198 |
2019-10-11 | $38.01 | $38.01 | $37.77 | $37.78 | $32.30 | 20,759 |
2019-10-10 | $38.12 | $38.24 | $38.11 | $38.22 | $32.67 | 9,750 |
2019-10-09 | $38.20 | $38.25 | $38.20 | $38.24 | $32.69 | 16,289 |
2019-10-08 | $38.32 | $38.33 | $38.27 | $38.29 | $32.73 | 23,441 |
2019-10-07 | $38.22 | $38.25 | $38.22 | $38.24 | $32.69 | 5,960 |
2019-10-04 | $38.17 | $38.29 | $38.17 | $38.24 | $32.69 | 5,668 |
2019-10-03 | $38.24 | $38.26 | $38.12 | $38.20 | $32.65 | 44,978 |
2019-10-02 | $38.10 | $38.30 | $38.10 | $38.19 | $32.65 | 40,054 |
2019-10-01 | $38.17 | $38.17 | $38.04 | $38.04 | $32.52 | 57,387 |
2019-09-30 | $38.20 | $38.24 | $38.02 | $38.06 | $32.53 | 27,826 |
2019-09-27 | $38.28 | $38.35 | $38.28 | $38.33 | $32.77 | 3,775 |
2019-09-26 | $38.33 | $38.49 | $38.33 | $38.41 | $32.83 | 11,715 |
2019-09-25 | $38.65 | $38.65 | $38.36 | $38.37 | $32.80 | 15,079 |
2019-09-24 | $38.52 | $38.60 | $38.51 | $38.55 | $32.95 | 34,042 |
2019-09-23 | $38.58 | $38.58 | $38.47 | $38.52 | $32.93 | 31,281 |
2019-09-20 | $38.35 | $38.55 | $38.35 | $38.55 | $32.95 | 8,265 |
2019-09-19 | $38.34 | $38.42 | $38.31 | $38.32 | $32.76 | 50,094 |
2019-09-18 | $38.33 | $38.38 | $38.25 | $38.29 | $32.73 | 9,919 |
2019-09-17 | $38.16 | $38.35 | $38.16 | $38.26 | $32.71 | 26,289 |
2019-09-16 | $38.01 | $38.19 | $38.01 | $38.13 | $32.59 | 10,564 |
2019-09-13 | $38.14 | $38.14 | $38.01 | $38.01 | $32.49 | 18,596 |
2019-09-12 | $38.62 | $38.62 | $38.22 | $38.24 | $32.69 | 12,439 |
2019-09-11 | $38.53 | $38.64 | $38.53 | $38.56 | $32.96 | 9,605 |
2019-09-10 | $38.79 | $38.80 | $38.57 | $38.59 | $32.99 | 12,493 |
2019-09-09 | $39.04 | $39.05 | $38.87 | $38.89 | $33.24 | 15,058 |
2019-09-06 | $39.08 | $39.15 | $39.02 | $39.02 | $33.36 | 12,684 |
2019-09-05 | $39.08 | $39.12 | $38.93 | $39.08 | $33.41 | 38,824 |
2019-09-04 | $39.23 | $39.35 | $39.23 | $39.29 | $33.59 | 92,631 |
2019-09-03 | $39.30 | $39.43 | $39.30 | $39.37 | $33.65 | 21,771 |
2019-08-30 | $39.03 | $39.10 | $39.02 | $39.09 | $33.42 | 173,970 |
2019-08-29 | $39.03 | $39.25 | $38.95 | $38.99 | $33.33 | 23,252 |
2019-08-28 | $38.97 | $39.04 | $38.97 | $39.03 | $33.36 | 10,840 |
2019-08-27 | $38.91 | $38.99 | $38.88 | $38.99 | $33.33 | 7,713 |
2019-08-26 | $38.93 | $38.93 | $38.82 | $38.88 | $33.24 | 11,477 |
2019-08-23 | $38.69 | $38.92 | $38.69 | $38.91 | $33.26 | 23,411 |
2019-08-22 | $38.57 | $38.67 | $38.57 | $38.67 | $33.06 | 11,209 |
2019-08-21 | $38.71 | $38.71 | $38.65 | $38.65 | $33.04 | 9,305 |
2019-08-20 | $38.76 | $38.80 | $38.72 | $38.72 | $33.10 | 13,875 |
2019-08-19 | $38.67 | $38.73 | $38.62 | $38.72 | $33.10 | 5,699 |
2019-08-16 | $38.70 | $38.73 | $38.67 | $38.71 | $33.09 | 13,306 |
2019-08-15 | $38.67 | $38.74 | $38.62 | $38.72 | $33.10 | 25,934 |
2019-08-14 | $38.64 | $38.69 | $38.59 | $38.61 | $33.00 | 9,862 |
2019-08-13 | $38.61 | $38.64 | $38.47 | $38.50 | $32.91 | 13,059 |
2019-08-12 | $38.62 | $38.72 | $38.48 | $38.67 | $33.06 | 56,654 |
2019-08-09 | $38.41 | $38.49 | $38.41 | $38.46 | $32.88 | 10,841 |
2019-08-08 | $38.43 | $38.49 | $38.42 | $38.44 | $32.86 | 10,885 |
2019-08-07 | $38.74 | $38.76 | $38.53 | $38.53 | $32.94 | 28,490 |
2019-08-06 | $38.41 | $38.51 | $38.41 | $38.51 | $32.92 | 8,876 |
2019-08-05 | $38.48 | $38.49 | $38.38 | $38.44 | $32.86 | 14,872 |
2019-08-02 | $38.19 | $38.22 | $38.16 | $38.22 | $32.67 | 14,947 |
2019-08-01 | $37.95 | $38.18 | $37.93 | $38.10 | $32.57 | 20,325 |
2019-07-31 | $37.86 | $37.95 | $37.86 | $37.89 | $32.39 | 59,855 |
2019-07-30 | $37.82 | $37.96 | $37.82 | $37.96 | $32.45 | 14,053 |
2019-07-29 | $37.82 | $37.84 | $37.76 | $37.84 | $32.35 | 13,142 |
2019-07-26 | $37.73 | $37.79 | $37.71 | $37.79 | $32.30 | 15,247 |
2019-07-25 | $37.72 | $37.78 | $37.71 | $37.77 | $32.29 | 10,083 |
2019-07-24 | $37.68 | $37.76 | $37.68 | $37.73 | $32.25 | 14,163 |
2019-07-23 | $37.65 | $37.70 | $37.65 | $37.70 | $32.23 | 8,790 |
2019-07-22 | $37.66 | $37.70 | $37.62 | $37.68 | $32.21 | 21,033 |
2019-07-19 | $37.63 | $37.72 | $37.62 | $37.72 | $32.24 | 10,556 |
2019-07-18 | $37.81 | $37.82 | $37.69 | $37.74 | $32.26 | 16,045 |
2019-07-17 | $37.94 | $37.96 | $37.85 | $37.90 | $32.40 | 8,878 |
2019-07-16 | $37.85 | $37.94 | $37.84 | $37.90 | $32.40 | 8,634 |
2019-07-15 | $38.02 | $38.06 | $37.84 | $37.91 | $32.41 | 92,674 |
2019-07-12 | $38.08 | $38.13 | $38.06 | $38.10 | $32.57 | 22,222 |
2019-07-11 | $38.00 | $38.08 | $37.99 | $38.07 | $32.54 | 21,608 |
2019-07-10 | $37.93 | $38.04 | $37.93 | $38.02 | $32.50 | 17,675 |
2019-07-09 | $37.92 | $38.00 | $37.89 | $37.96 | $32.45 | 6,947 |
2019-07-08 | $37.92 | $37.97 | $37.91 | $37.92 | $32.41 | 30,642 |
2019-07-05 | $37.76 | $37.91 | $37.76 | $37.89 | $32.39 | 6,369 |
2019-07-03 | $37.73 | $37.78 | $37.69 | $37.74 | $32.26 | 10,018 |
2019-07-02 | $37.68 | $37.77 | $37.67 | $37.74 | $32.26 | 74,174 |
2019-07-01 | $37.63 | $37.75 | $37.61 | $37.69 | $32.22 | 45,441 |
2019-06-28 | $37.78 | $37.83 | $37.73 | $37.79 | $32.30 | 14,294 |
2019-06-27 | $37.88 | $37.93 | $37.86 | $37.86 | $32.36 | 65,970 |
2019-06-26 | $37.83 | $37.89 | $37.83 | $37.87 | $32.37 | 12,225 |
2019-06-25 | $37.79 | $37.89 | $37.78 | $37.86 | $32.36 | 13,775 |
2019-06-24 | $37.93 | $37.93 | $37.84 | $37.87 | $32.37 | 12,563 |
2019-06-21 | $37.98 | $38.03 | $37.95 | $38.00 | $32.48 | 35,482 |
2019-06-20 | $37.85 | $37.93 | $37.82 | $37.89 | $32.39 | 19,542 |
2019-06-19 | $37.98 | $38.03 | $37.97 | $38.00 | $32.48 | 15,356 |
2019-06-18 | $38.09 | $38.09 | $37.97 | $38.02 | $32.50 | 23,900 |
2019-06-17 | $38.04 | $38.06 | $38.01 | $38.03 | $32.51 | 145,672 |
2019-06-14 | $37.98 | $38.14 | $37.98 | $38.12 | $32.59 | 71,321 |
2019-06-13 | $37.97 | $37.98 | $37.93 | $37.93 | $32.42 | 56,826 |
2019-06-12 | $37.94 | $37.95 | $37.87 | $37.87 | $32.37 | 22,206 |
2019-06-11 | $37.90 | $38.06 | $37.90 | $38.05 | $32.53 | 57,430 |
2019-06-10 | $38.08 | $38.08 | $37.97 | $37.97 | $32.46 | 19,346 |
2019-06-07 | $37.95 | $38.02 | $37.88 | $37.98 | $32.47 | 15,397 |
2019-06-06 | $37.82 | $37.91 | $37.79 | $37.86 | $32.36 | 17,843 |
2019-06-05 | $37.79 | $37.96 | $37.78 | $37.95 | $32.44 | 24,668 |
2019-06-04 | $37.89 | $37.89 | $37.78 | $37.79 | $32.30 | 120,607 |
2019-06-03 | $38.03 | $38.03 | $37.83 | $37.85 | $32.36 | 64,033 |
2019-05-31 | $38.22 | $38.22 | $37.98 | $37.99 | $32.47 | 17,347 |
2019-05-30 | $38.56 | $38.56 | $38.17 | $38.18 | $32.64 | 24,192 |
2019-05-29 | $38.49 | $38.69 | $38.49 | $38.64 | $33.03 | 48,019 |
2019-05-28 | $38.80 | $38.86 | $38.68 | $38.68 | $33.06 | 32,822 |
2019-05-24 | $39.23 | $39.23 | $38.85 | $38.88 | $33.24 | 17,083 |
2019-05-23 | $39.15 | $39.16 | $38.98 | $39.07 | $33.40 | 42,086 |
2019-05-22 | $39.27 | $39.29 | $39.20 | $39.29 | $33.59 | 39,996 |
2019-05-21 | $39.27 | $39.32 | $39.19 | $39.32 | $33.61 | 13,848 |
2019-05-20 | $39.41 | $39.50 | $39.32 | $39.32 | $33.61 | 22,610 |
2019-05-17 | $39.44 | $39.60 | $39.44 | $39.60 | $33.85 | 217,070 |
2019-05-16 | $39.44 | $39.51 | $39.38 | $39.41 | $33.69 | 172,684 |
2019-05-15 | $39.32 | $39.50 | $39.24 | $39.50 | $33.77 | 77,122 |
2019-05-14 | $39.47 | $39.47 | $39.36 | $39.36 | $33.65 | 24,089 |
2019-05-13 | $39.80 | $39.87 | $39.52 | $39.52 | $33.78 | 33,387 |
2019-05-10 | $39.53 | $39.67 | $39.49 | $39.63 | $33.88 | 18,456 |
2019-05-09 | $39.52 | $39.55 | $39.49 | $39.51 | $33.77 | 19,475 |
2019-05-08 | $39.37 | $39.47 | $39.37 | $39.47 | $33.74 | 10,841 |
2019-05-07 | $39.48 | $39.48 | $39.34 | $39.35 | $33.64 | 24,269 |
2019-05-06 | $39.52 | $39.52 | $39.39 | $39.43 | $33.71 | 27,932 |
2019-05-03 | $39.28 | $39.34 | $39.28 | $39.31 | $33.60 | 13,385 |
2019-05-02 | $39.31 | $39.36 | $39.16 | $39.27 | $33.57 | 121,331 |
2019-05-01 | $39.39 | $39.45 | $39.33 | $39.39 | $33.67 | 17,053 |
2019-04-30 | $39.40 | $39.48 | $39.35 | $39.45 | $33.72 | 20,049 |
2019-04-29 | $39.27 | $39.39 | $39.27 | $39.39 | $33.67 | 85,721 |
2019-04-26 | $39.28 | $39.31 | $39.23 | $39.24 | $33.55 | 18,678 |
2019-04-25 | $39.52 | $39.52 | $39.35 | $39.36 | $33.65 | 12,925 |
2019-04-24 | $39.51 | $39.55 | $39.48 | $39.52 | $33.78 | 25,084 |
2019-04-23 | $38.82 | $39.47 | $38.82 | $39.42 | $33.70 | 63,056 |
2019-04-22 | $39.35 | $39.35 | $39.29 | $39.32 | $33.61 | 20,013 |
2019-04-18 | $39.28 | $39.32 | $39.22 | $39.22 | $33.53 | 89,734 |
2019-04-17 | $39.31 | $39.32 | $39.27 | $39.27 | $33.57 | 98,761 |
2019-04-16 | $39.14 | $39.25 | $39.14 | $39.25 | $33.55 | 23,170 |
2019-04-15 | $38.97 | $39.12 | $38.97 | $39.12 | $33.44 | 53,201 |
2019-04-12 | $39.08 | $39.14 | $39.07 | $39.09 | $33.42 | 10,274 |
2019-04-11 | $39.07 | $39.15 | $39.07 | $39.15 | $33.47 | 16,419 |
2019-04-10 | $39.02 | $39.05 | $38.99 | $39.05 | $33.38 | 29,487 |
2019-04-09 | $39.03 | $39.05 | $38.99 | $39.03 | $33.36 | 10,840 |
2019-04-08 | $39.01 | $39.03 | $38.97 | $39.01 | $33.35 | 19,195 |
2019-04-05 | $38.88 | $38.97 | $38.88 | $38.94 | $33.29 | 64,516 |
2019-04-04 | $38.79 | $38.90 | $38.77 | $38.88 | $33.24 | 36,876 |
2019-04-03 | $38.85 | $38.87 | $38.82 | $38.86 | $33.22 | 23,542 |
2019-04-02 | $38.90 | $39.00 | $38.90 | $39.00 | $33.34 | 74,222 |
2019-04-01 | $38.87 | $38.95 | $38.85 | $38.87 | $33.23 | 20,828 |
2019-03-29 | $38.89 | $38.92 | $38.81 | $38.89 | $33.24 | 12,912 |
2019-03-28 | $38.76 | $38.89 | $38.76 | $38.84 | $33.20 | 18,166 |
2019-03-27 | $38.73 | $38.88 | $38.73 | $38.82 | $33.18 | 9,108 |
2019-03-26 | $38.73 | $38.80 | $38.73 | $38.75 | $33.12 | 33,010 |
2019-03-25 | $38.80 | $38.86 | $38.78 | $38.79 | $33.16 | 10,524 |
2019-03-22 | $38.82 | $38.88 | $38.76 | $38.88 | $33.24 | 63,396 |
2019-03-21 | $38.86 | $38.95 | $38.82 | $38.86 | $33.22 | 34,424 |
2019-03-20 | $38.84 | $38.90 | $38.84 | $38.86 | $33.22 | 17,661 |
2019-03-19 | $38.70 | $38.85 | $38.70 | $38.82 | $33.18 | 35,123 |
2019-03-18 | $38.81 | $38.87 | $38.80 | $38.82 | $33.18 | 117,000 |
2019-03-15 | $39.01 | $39.01 | $38.79 | $38.79 | $33.16 | 203,932 |
2019-03-14 | $38.81 | $38.89 | $38.77 | $38.89 | $33.24 | 11,924 |
2019-03-13 | $38.90 | $38.93 | $38.86 | $38.91 | $33.26 | 103,536 |
2019-03-12 | $39.05 | $39.05 | $38.85 | $38.91 | $33.26 | 527,196 |
2019-03-11 | $38.98 | $39.06 | $38.91 | $39.06 | $33.39 | 35,430 |
2019-03-08 | $38.95 | $38.99 | $38.86 | $38.99 | $33.33 | 29,487 |
2019-03-07 | $38.83 | $39.02 | $38.83 | $39.01 | $33.35 | 15,414 |
2019-03-06 | $38.71 | $38.85 | $38.71 | $38.80 | $33.17 | 15,220 |
2019-03-05 | $38.80 | $38.80 | $38.68 | $38.71 | $33.09 | 31,839 |
2019-03-04 | $38.76 | $38.84 | $38.71 | $38.83 | $33.19 | 50,401 |
2019-03-01 | $38.75 | $38.88 | $38.65 | $38.69 | $33.07 | 151,684 |
2019-02-28 | $38.86 | $38.86 | $38.79 | $38.82 | $33.18 | 21,095 |
2019-02-27 | $38.84 | $38.86 | $38.77 | $38.82 | $33.18 | 14,524 |
2019-02-26 | $38.82 | $38.93 | $38.82 | $38.92 | $33.27 | 16,457 |
2019-02-25 | $38.73 | $38.81 | $38.73 | $38.79 | $33.16 | 40,824 |
2019-02-22 | $38.71 | $38.79 | $38.71 | $38.77 | $33.14 | 12,285 |
2019-02-21 | $38.76 | $38.78 | $38.71 | $38.78 | $33.15 | 13,932 |
2019-02-20 | $38.78 | $38.86 | $38.76 | $38.80 | $33.17 | 12,202 |
2019-02-19 | $38.76 | $38.80 | $38.75 | $38.78 | $33.15 | 17,550 |
2019-02-15 | $38.73 | $38.79 | $38.71 | $38.75 | $33.12 | 39,447 |
2019-02-14 | $38.69 | $38.79 | $38.69 | $38.73 | $33.11 | 8,452 |
2019-02-13 | $38.65 | $38.71 | $38.62 | $38.62 | $33.01 | 39,311 |
2019-02-12 | $38.66 | $38.73 | $38.66 | $38.67 | $33.06 | 6,864 |
2019-02-11 | $38.55 | $38.69 | $38.55 | $38.67 | $33.06 | 51,590 |
2019-02-08 | $38.44 | $38.58 | $38.43 | $38.54 | $32.94 | 20,590 |
2019-02-07 | $38.35 | $38.50 | $38.35 | $38.44 | $32.86 | 93,975 |
2019-02-06 | $38.35 | $38.39 | $38.31 | $38.32 | $32.76 | 164,652 |
2019-02-05 | $38.32 | $38.39 | $38.30 | $38.37 | $32.80 | 32,261 |
2019-02-04 | $38.25 | $38.36 | $38.25 | $38.27 | $32.71 | 196,684 |
2019-02-01 | $38.27 | $38.38 | $38.24 | $38.31 | $32.75 | 381,606 |
2019-01-31 | $38.28 | $38.35 | $38.20 | $38.29 | $32.73 | 23,737 |
2019-01-30 | $38.44 | $38.44 | $38.27 | $38.28 | $32.72 | 13,081 |
2019-01-29 | $38.37 | $38.48 | $38.37 | $38.44 | $32.86 | 65,424 |
2019-01-28 | $38.39 | $38.47 | $38.39 | $38.41 | $32.83 | 30,476 |
2019-01-25 | $38.41 | $38.50 | $38.28 | $38.28 | $32.72 | 48,691 |
2019-01-24 | $38.50 | $38.60 | $38.50 | $38.54 | $32.94 | 105,786 |
2019-01-23 | $38.60 | $38.60 | $38.48 | $38.48 | $32.89 | 30,948 |
2019-01-22 | $38.48 | $38.66 | $38.48 | $38.57 | $32.97 | 49,582 |
2019-01-18 | $38.43 | $38.49 | $38.35 | $38.42 | $32.84 | 17,700 |
2019-01-17 | $38.62 | $38.63 | $38.41 | $38.41 | $32.83 | 33,453 |
2019-01-16 | $38.54 | $38.63 | $38.54 | $38.55 | $32.95 | 32,325 |
2019-01-15 | $38.56 | $38.72 | $38.52 | $38.63 | $33.02 | 13,496 |
2019-01-14 | $38.59 | $38.59 | $38.48 | $38.50 | $32.91 | 19,685 |
2019-01-11 | $38.52 | $38.55 | $38.43 | $38.46 | $32.88 | 37,913 |
2019-01-10 | $38.46 | $38.52 | $38.45 | $38.50 | $32.91 | 178,382 |
2019-01-09 | $38.34 | $38.41 | $38.32 | $38.34 | $32.77 | 27,745 |
2019-01-08 | $38.45 | $38.52 | $38.43 | $38.47 | $32.89 | 67,656 |
2019-01-07 | $38.52 | $38.56 | $38.49 | $38.52 | $32.93 | 12,512 |
2019-01-04 | $38.77 | $38.78 | $38.55 | $38.62 | $33.01 | 14,850 |
2019-01-03 | $38.77 | $38.90 | $38.77 | $38.79 | $33.16 | 32,286 |
2019-01-02 | $38.87 | $38.94 | $38.82 | $38.88 | $33.24 | 23,893 |
2018-12-31 | $38.79 | $38.88 | $38.75 | $38.76 | $33.13 | 105,767 |
2018-12-28 | $38.76 | $38.84 | $38.76 | $38.84 | $33.20 | 49,182 |
2018-12-27 | $38.79 | $38.94 | $38.79 | $38.83 | $33.19 | 56,412 |
2018-12-26 | $38.86 | $38.96 | $38.77 | $38.81 | $33.18 | 63,403 |
2018-12-24 | $39.17 | $39.17 | $38.83 | $38.86 | $33.22 | 8,672 |
2018-12-21 | $40.22 | $40.43 | $40.22 | $40.37 | $33.32 | 95,371 |
2018-12-20 | $40.08 | $40.21 | $40.02 | $40.09 | $33.08 | 192,335 |
2018-12-19 | $40.16 | $40.28 | $40.05 | $40.28 | $33.24 | 174,861 |
2018-12-18 | $40.06 | $40.21 | $40.06 | $40.21 | $33.18 | 26,006 |
2018-12-17 | $40.14 | $40.14 | $40.06 | $40.12 | $33.11 | 92,631 |
2018-12-14 | $40.18 | $40.19 | $40.10 | $40.11 | $33.10 | 37,627 |
2018-12-13 | $40.56 | $40.56 | $39.97 | $40.02 | $33.03 | 60,180 |
2018-12-12 | $40.07 | $40.07 | $39.94 | $39.98 | $32.99 | 36,153 |
2018-12-11 | $40.00 | $40.14 | $39.92 | $40.02 | $33.03 | 87,232 |
2018-12-10 | $39.95 | $40.11 | $39.92 | $40.08 | $33.08 | 245,418 |
2018-12-07 | $39.97 | $39.97 | $39.87 | $39.92 | $32.94 | 60,923 |
2018-12-06 | $39.65 | $41.49 | $39.65 | $40.06 | $33.06 | 283,705 |
2018-12-04 | $39.83 | $39.96 | $39.83 | $39.96 | $32.98 | 79,873 |
2018-12-03 | $39.86 | $40.04 | $39.86 | $39.96 | $32.98 | 723,440 |
2018-11-30 | $40.25 | $40.25 | $40.11 | $40.13 | $33.12 | 174,470 |
2018-11-29 | $40.34 | $40.39 | $40.15 | $40.24 | $33.21 | 30,969 |
2018-11-28 | $40.37 | $40.37 | $40.19 | $40.31 | $33.27 | 16,806 |
2018-11-27 | $40.35 | $40.44 | $40.31 | $40.38 | $33.32 | 409,556 |
2018-11-26 | $40.26 | $40.38 | $40.22 | $40.38 | $33.32 | 23,822 |
2018-11-23 | $40.35 | $40.45 | $40.30 | $40.45 | $33.38 | 33,971 |
2018-11-21 | $40.57 | $40.99 | $40.40 | $40.45 | $33.38 | 42,088 |
2018-11-20 | $40.51 | $40.59 | $40.34 | $40.57 | $33.48 | 112,290 |
2018-11-19 | $40.49 | $40.77 | $40.49 | $40.66 | $33.55 | 100,672 |
2018-11-16 | $40.28 | $40.41 | $40.19 | $40.40 | $33.34 | 111,139 |
2018-11-15 | $40.48 | $40.50 | $40.19 | $40.19 | $33.17 | 32,578 |
2018-11-14 | $40.37 | $41.04 | $40.37 | $40.92 | $33.77 | 14,182 |
2018-11-13 | $40.37 | $40.48 | $40.33 | $40.43 | $33.37 | 9,810 |
2018-11-12 | $40.21 | $40.36 | $40.21 | $40.30 | $33.26 | 15,101 |
2018-11-09 | $40.05 | $40.51 | $40.04 | $40.51 | $33.43 | 12,436 |
2018-11-08 | $39.95 | $39.98 | $39.83 | $39.97 | $32.99 | 43,389 |
2018-11-07 | $39.84 | $40.02 | $39.84 | $39.88 | $32.91 | 97,614 |
2018-11-06 | $39.93 | $39.97 | $39.89 | $39.96 | $32.98 | 37,736 |
2018-11-05 | $39.92 | $39.94 | $39.86 | $39.91 | $32.94 | 161,841 |
2018-11-02 | $39.80 | $39.82 | $39.73 | $39.77 | $32.82 | 196,101 |
2018-11-01 | $40.07 | $40.07 | $39.80 | $39.84 | $32.88 | 23,802 |
2018-10-31 | $40.44 | $40.51 | $40.40 | $40.41 | $33.35 | 10,830 |
2018-10-30 | $40.31 | $40.43 | $40.26 | $40.42 | $33.36 | 23,481 |
2018-10-29 | $40.30 | $40.40 | $40.22 | $40.35 | $33.30 | 20,996 |
2018-10-26 | $40.22 | $40.32 | $40.19 | $40.31 | $33.27 | 20,909 |
2018-10-25 | $40.21 | $40.30 | $40.21 | $40.26 | $33.22 | 34,001 |
2018-10-24 | $40.16 | $40.26 | $40.16 | $40.17 | $33.15 | 24,264 |
2018-10-23 | $40.28 | $40.28 | $40.07 | $40.16 | $33.14 | 7,833 |
2018-10-22 | $40.35 | $40.46 | $40.29 | $40.46 | $33.39 | 23,682 |
2018-10-19 | $40.37 | $40.45 | $40.37 | $40.37 | $33.32 | 43,394 |
2018-10-18 | $40.32 | $41.16 | $40.28 | $41.16 | $33.97 | 38,339 |
2018-10-17 | $40.37 | $40.37 | $40.25 | $40.37 | $33.32 | 13,315 |
2018-10-16 | $40.30 | $40.43 | $40.23 | $40.41 | $33.35 | 24,996 |
2018-10-15 | $40.34 | $40.37 | $40.19 | $40.32 | $33.27 | 50,239 |
2018-10-12 | $40.38 | $40.40 | $40.28 | $40.35 | $33.30 | 14,857 |
2018-10-11 | $40.66 | $40.66 | $40.36 | $40.44 | $33.37 | 44,925 |
2018-10-10 | $40.81 | $40.84 | $40.77 | $40.77 | $33.65 | 11,849 |
2018-10-09 | $40.94 | $40.98 | $40.88 | $40.91 | $33.76 | 19,459 |
2018-10-08 | $40.95 | $40.95 | $40.86 | $40.88 | $33.74 | 22,810 |
2018-10-05 | $40.88 | $40.98 | $40.88 | $40.92 | $33.77 | 8,248 |
2018-10-04 | $40.94 | $40.96 | $40.87 | $40.92 | $33.77 | 17,994 |
2018-10-03 | $40.80 | $41.01 | $40.80 | $40.97 | $33.81 | 25,128 |
2018-10-02 | $40.75 | $40.84 | $40.69 | $40.83 | $33.70 | 9,252 |
2018-10-01 | $40.72 | $40.92 | $40.72 | $40.88 | $33.74 | 13,471 |
2018-09-28 | $40.71 | $40.78 | $40.63 | $40.76 | $33.64 | 14,585 |
2018-09-27 | $40.73 | $40.75 | $40.66 | $40.75 | $33.63 | 30,034 |
2018-09-26 | $40.57 | $40.61 | $40.53 | $40.59 | $33.50 | 24,295 |
2018-09-25 | $40.52 | $40.58 | $40.46 | $40.57 | $33.48 | 136,640 |
2018-09-24 | $40.50 | $40.61 | $40.47 | $40.59 | $33.50 | 16,575 |
2018-09-21 | $40.50 | $40.54 | $40.36 | $40.45 | $33.38 | 18,824 |
2018-09-20 | $40.56 | $40.60 | $40.44 | $40.45 | $33.38 | 19,484 |
2018-09-19 | $40.68 | $40.71 | $40.63 | $40.68 | $33.57 | 22,034 |
2018-09-18 | $40.70 | $40.75 | $40.66 | $40.73 | $33.61 | 17,172 |
2018-09-17 | $40.69 | $40.72 | $40.61 | $40.69 | $33.58 | 9,562 |
2018-09-14 | $40.64 | $41.50 | $40.59 | $41.50 | $34.25 | 11,971 |
2018-09-13 | $40.54 | $40.60 | $40.47 | $40.60 | $33.51 | 14,565 |
2018-09-12 | $40.53 | $40.80 | $40.53 | $40.64 | $33.54 | 15,760 |
2018-09-11 | $40.68 | $40.75 | $40.66 | $40.68 | $33.57 | 32,321 |
2018-09-10 | $40.60 | $40.61 | $40.55 | $40.61 | $33.51 | 11,467 |
2018-09-07 | $40.42 | $40.60 | $40.38 | $40.60 | $33.51 | 11,379 |
2018-09-06 | $40.77 | $40.77 | $40.46 | $40.51 | $33.43 | 212,571 |
2018-09-05 | $40.69 | $40.70 | $40.58 | $40.63 | $33.53 | 10,657 |
2018-09-04 | $40.79 | $40.90 | $40.74 | $40.89 | $33.74 | 70,440 |
2018-08-31 | $40.58 | $40.65 | $40.58 | $40.63 | $33.53 | 25,240 |
2018-08-30 | $40.63 | $40.63 | $40.55 | $40.58 | $33.49 | 6,594 |
2018-08-29 | $40.48 | $40.53 | $40.42 | $40.47 | $33.40 | 10,083 |
2018-08-28 | $40.26 | $40.45 | $40.26 | $40.39 | $33.33 | 11,736 |
2018-08-27 | $40.34 | $40.34 | $40.28 | $40.33 | $33.28 | 10,571 |
2018-08-24 | $40.39 | $40.45 | $40.29 | $40.34 | $33.29 | 11,518 |
2018-08-23 | $40.33 | $40.43 | $40.30 | $40.43 | $33.37 | 15,632 |
2018-08-22 | $40.14 | $40.27 | $40.13 | $40.25 | $33.22 | 8,945 |
2018-08-21 | $40.09 | $40.09 | $39.96 | $40.04 | $33.04 | 8,405 |
2018-08-20 | $40.03 | $40.11 | $40.00 | $40.00 | $33.01 | 14,259 |
2018-08-17 | $40.07 | $40.21 | $39.98 | $39.98 | $32.99 | 19,260 |
2018-08-16 | $40.14 | $40.15 | $40.05 | $40.15 | $33.13 | 8,701 |
2018-08-15 | $40.26 | $40.26 | $40.15 | $40.15 | $33.13 | 4,891 |
2018-08-14 | $40.33 | $40.33 | $40.18 | $40.22 | $33.19 | 10,375 |
2018-08-13 | $40.56 | $40.56 | $40.07 | $40.19 | $33.17 | 5,467 |
2018-08-10 | $40.10 | $40.28 | $40.07 | $40.25 | $33.22 | 20,907 |
2018-08-09 | $39.95 | $40.08 | $39.89 | $40.00 | $33.01 | 9,609 |
2018-08-08 | $40.10 | $40.10 | $39.89 | $39.89 | $32.92 | 4,981 |
2018-08-07 | $40.16 | $40.24 | $40.12 | $40.18 | $33.16 | 10,457 |
2018-08-06 | $40.20 | $40.23 | $40.13 | $40.20 | $33.18 | 13,912 |
2018-08-03 | $40.20 | $40.25 | $39.90 | $40.02 | $33.03 | 39,882 |
2018-08-02 | $40.01 | $40.18 | $39.99 | $40.13 | $33.12 | 23,492 |
2018-08-01 | $39.99 | $40.00 | $39.91 | $39.99 | $33.00 | 97,871 |
2018-07-31 | $39.95 | $39.98 | $39.85 | $39.86 | $32.89 | 12,913 |
2018-07-30 | $40.00 | $40.10 | $40.00 | $40.07 | $33.07 | 6,832 |
2018-07-27 | $40.10 | $40.15 | $40.05 | $40.09 | $33.08 | 2,781 |
2018-07-26 | $39.90 | $40.20 | $39.90 | $40.16 | $33.14 | 6,824 |
2018-07-25 | $39.97 | $40.04 | $39.94 | $39.95 | $32.97 | 5,495 |
2018-07-24 | $39.92 | $40.00 | $39.89 | $39.96 | $32.98 | 7,994 |
2018-07-23 | $39.88 | $39.99 | $39.88 | $39.93 | $32.95 | 11,630 |
2018-07-20 | $40.00 | $40.00 | $39.90 | $39.90 | $32.93 | 7,367 |
2018-07-19 | $40.19 | $40.19 | $39.98 | $40.10 | $33.09 | 11,003 |
2018-07-18 | $40.07 | $40.07 | $39.93 | $40.05 | $33.05 | 8,450 |
2018-07-17 | $39.93 | $40.02 | $39.86 | $39.97 | $32.99 | 5,394 |
2018-07-16 | $40.08 | $40.08 | $39.84 | $39.87 | $32.90 | 33,446 |
2018-07-13 | $40.15 | $40.24 | $40.13 | $40.15 | $33.13 | 7,973 |
2018-07-12 | $39.99 | $40.11 | $39.99 | $40.03 | $33.03 | 18,355 |
2018-07-11 | $40.09 | $40.20 | $39.77 | $40.07 | $33.07 | 9,360 |
2018-07-10 | $39.96 | $40.07 | $39.96 | $40.05 | $33.05 | 8,081 |
2018-07-09 | $39.72 | $39.88 | $39.72 | $39.84 | $32.88 | 36,142 |
2018-07-06 | $39.86 | $39.86 | $39.73 | $39.74 | $32.80 | 4,142 |
2018-07-05 | $39.92 | $39.92 | $39.87 | $39.92 | $32.94 | 3,650 |
2018-07-03 | $39.87 | $39.90 | $39.79 | $39.80 | $32.85 | 4,431 |
2018-07-02 | $39.96 | $40.00 | $39.87 | $39.96 | $32.98 | 13,498 |
2018-06-29 | $39.89 | $39.91 | $39.83 | $39.84 | $32.88 | 9,859 |
2018-06-28 | $39.88 | $39.92 | $39.82 | $39.83 | $32.87 | 5,861 |
2018-06-27 | $39.81 | $39.89 | $39.77 | $39.85 | $32.89 | 8,513 |
2018-06-26 | $39.48 | $39.67 | $39.48 | $39.62 | $32.70 | 11,628 |
2018-06-25 | $39.50 | $39.55 | $39.47 | $39.52 | $32.61 | 7,793 |
2018-06-22 | $39.46 | $39.56 | $39.46 | $39.52 | $32.61 | 116,787 |
2018-06-21 | $39.35 | $39.44 | $39.31 | $39.35 | $32.47 | 18,229 |
2018-06-20 | $39.59 | $39.59 | $39.40 | $39.40 | $32.52 | 142,013 |
2018-06-19 | $39.48 | $39.57 | $39.42 | $39.53 | $32.62 | 19,388 |
2018-06-18 | $39.46 | $39.64 | $39.46 | $39.56 | $32.65 | 10,980 |
2018-06-15 | $39.56 | $39.70 | $39.47 | $39.47 | $32.57 | 20,021 |
2018-06-14 | $39.74 | $39.74 | $39.67 | $39.74 | $32.80 | 15,910 |
2018-06-13 | $39.60 | $39.74 | $39.56 | $39.69 | $32.75 | 8,651 |
2018-06-12 | $39.62 | $39.67 | $39.58 | $39.64 | $32.71 | 89,544 |
2018-06-11 | $39.52 | $39.62 | $39.52 | $39.62 | $32.70 | 19,761 |
2018-06-08 | $39.72 | $39.72 | $39.63 | $39.65 | $32.72 | 8,910 |
2018-06-07 | $39.49 | $39.73 | $39.42 | $39.73 | $32.79 | 42,200 |
2018-06-06 | $39.59 | $39.64 | $39.55 | $39.60 | $32.68 | 15,886 |
2018-06-05 | $39.62 | $39.70 | $39.59 | $39.62 | $32.70 | 11,268 |
2018-06-04 | $39.64 | $39.95 | $39.64 | $39.76 | $32.81 | 7,312 |
2018-06-01 | $39.95 | $39.98 | $39.90 | $39.94 | $32.96 | 20,812 |
2018-05-31 | $39.97 | $40.02 | $39.92 | $39.95 | $32.97 | 8,386 |
2018-05-30 | $40.00 | $40.06 | $39.97 | $40.01 | $33.02 | 14,616 |
2018-05-29 | $40.11 | $40.12 | $39.93 | $40.06 | $33.06 | 12,341 |
2018-05-25 | $40.14 | $40.14 | $39.98 | $40.01 | $33.02 | 73,759 |
2018-05-24 | $40.27 | $40.29 | $40.20 | $40.24 | $33.21 | 10,646 |
2018-05-23 | $40.38 | $40.38 | $40.26 | $40.27 | $33.23 | 8,203 |
2018-05-22 | $40.36 | $40.38 | $40.24 | $40.33 | $33.28 | 14,196 |
2018-05-21 | $40.30 | $40.37 | $40.22 | $40.28 | $33.24 | 11,373 |
2018-05-18 | $40.34 | $40.38 | $40.27 | $40.34 | $33.29 | 8,156 |
2018-05-17 | $40.36 | $40.39 | $40.24 | $40.30 | $33.26 | 5,120 |
2018-05-16 | $40.28 | $40.33 | $40.20 | $40.33 | $33.28 | 12,474 |
2018-05-15 | $40.19 | $40.30 | $40.15 | $40.29 | $33.25 | 8,255 |
2018-05-14 | $39.91 | $40.19 | $39.91 | $40.18 | $33.16 | 8,630 |
2018-05-11 | $39.92 | $40.03 | $39.89 | $39.89 | $32.92 | 23,968 |
2018-05-10 | $40.06 | $40.07 | $39.93 | $39.96 | $32.98 | 16,415 |
2018-05-09 | $39.74 | $40.15 | $39.74 | $40.05 | $33.05 | 7,112 |
2018-05-08 | $40.06 | $40.06 | $39.84 | $39.84 | $32.88 | 6,426 |
2018-05-07 | $40.02 | $40.05 | $39.90 | $39.98 | $32.99 | 12,257 |
2018-05-04 | $39.82 | $39.96 | $39.77 | $39.96 | $32.98 | 4,998 |
2018-05-03 | $39.60 | $39.81 | $39.60 | $39.81 | $32.85 | 10,652 |
2018-05-02 | $39.71 | $39.80 | $39.62 | $39.80 | $32.85 | 11,453 |
2018-05-01 | $39.81 | $39.84 | $39.73 | $39.81 | $32.85 | 19,792 |
2018-04-30 | $39.80 | $39.90 | $39.72 | $39.90 | $32.93 | 8,754 |
2018-04-27 | $39.89 | $39.89 | $39.76 | $39.76 | $32.81 | 12,334 |
2018-04-26 | $39.90 | $39.92 | $39.82 | $39.89 | $32.92 | 5,082 |
2018-04-25 | $39.75 | $39.93 | $39.75 | $39.91 | $32.94 | 14,063 |
2018-04-24 | $39.86 | $39.90 | $39.72 | $39.82 | $32.86 | 7,653 |
2018-04-23 | $39.90 | $39.98 | $39.81 | $39.98 | $32.99 | 7,492 |
2018-04-20 | $39.83 | $39.94 | $39.80 | $39.94 | $32.96 | 5,057 |
2018-04-19 | $39.84 | $39.92 | $39.83 | $39.88 | $32.91 | 11,168 |
2018-04-18 | $39.77 | $39.87 | $39.73 | $39.84 | $32.88 | 3,654 |
2018-04-17 | $39.77 | $39.78 | $39.68 | $39.68 | $32.75 | 8,595 |
2018-04-16 | $39.76 | $39.87 | $39.76 | $39.82 | $32.86 | 4,500 |
2018-04-13 | $39.89 | $39.89 | $39.83 | $39.86 | $32.89 | 1,972 |
2018-04-12 | $39.83 | $39.90 | $39.77 | $39.90 | $32.93 | 26,769 |
2018-04-11 | $39.87 | $39.92 | $39.80 | $39.80 | $32.85 | 4,440 |
2018-04-10 | $39.64 | $39.85 | $39.62 | $39.84 | $32.88 | 9,995 |
2018-04-09 | $39.88 | $39.88 | $39.48 | $39.62 | $32.70 | 34,673 |
2018-04-06 | $39.59 | $39.59 | $39.29 | $39.45 | $32.56 | 29,816 |
2018-04-05 | $39.42 | $39.51 | $39.37 | $39.40 | $32.52 | 9,522 |
2018-04-04 | $39.35 | $39.46 | $39.31 | $39.37 | $32.49 | 25,156 |
2018-04-03 | $39.49 | $39.65 | $39.49 | $39.62 | $32.70 | 24,060 |
2018-04-02 | $39.54 | $39.61 | $39.49 | $39.58 | $32.66 | 12,138 |
2018-03-29 | $39.52 | $39.64 | $39.49 | $39.54 | $32.63 | 4,875 |
2018-03-28 | $39.43 | $39.54 | $39.43 | $39.52 | $32.61 | 54,856 |
2018-03-27 | $39.72 | $39.72 | $39.59 | $39.62 | $32.70 | 5,544 |
2018-03-26 | $39.74 | $39.74 | $39.62 | $39.67 | $32.74 | 21,455 |
2018-03-23 | $39.70 | $39.79 | $39.60 | $39.77 | $32.82 | 21,257 |
2018-03-22 | $39.53 | $39.67 | $39.51 | $39.67 | $32.74 | 14,004 |
2018-03-21 | $39.60 | $39.77 | $39.53 | $39.77 | $32.82 | 84,185 |
2018-03-20 | $39.38 | $39.58 | $39.38 | $39.42 | $32.53 | 44,150 |
2018-03-19 | $39.41 | $39.46 | $39.34 | $39.35 | $32.47 | 6,298 |
2018-03-16 | $39.40 | $39.52 | $39.40 | $39.52 | $32.61 | 6,040 |
2018-03-15 | $39.50 | $39.55 | $39.44 | $39.44 | $32.55 | 20,741 |
2018-03-14 | $39.49 | $39.54 | $39.41 | $39.50 | $32.60 | 10,995 |
2018-03-13 | $39.51 | $39.61 | $39.38 | $39.46 | $32.56 | 9,326 |
2018-03-12 | $39.47 | $39.59 | $39.46 | $39.52 | $32.61 | 12,679 |
2018-03-09 | $39.52 | $39.63 | $39.47 | $39.51 | $32.61 | 17,982 |
2018-03-08 | $39.50 | $39.52 | $39.41 | $39.49 | $32.59 | 4,160 |
2018-03-07 | $39.57 | $39.71 | $39.53 | $39.59 | $32.67 | 8,795 |
2018-03-06 | $39.81 | $39.81 | $39.62 | $39.65 | $32.72 | 11,890 |
2018-03-05 | $39.49 | $39.73 | $39.49 | $39.65 | $32.72 | 84,049 |
2018-03-02 | $39.46 | $39.58 | $39.36 | $39.56 | $32.65 | 20,412 |
2018-03-01 | $39.39 | $39.52 | $39.31 | $39.41 | $32.52 | 64,489 |
2018-02-28 | $39.84 | $39.84 | $39.60 | $39.62 | $32.70 | 10,096 |
2018-02-27 | $40.00 | $40.00 | $39.77 | $39.83 | $32.87 | 22,856 |
2018-02-26 | $40.00 | $40.02 | $39.85 | $40.02 | $33.03 | 101,655 |
2018-02-23 | $39.90 | $40.04 | $39.82 | $39.97 | $32.99 | 24,953 |
2018-02-22 | $39.88 | $39.96 | $39.86 | $39.88 | $32.91 | 8,495 |
2018-02-21 | $39.76 | $39.90 | $39.72 | $39.75 | $32.80 | 83,162 |
2018-02-20 | $39.52 | $39.93 | $39.52 | $39.79 | $32.84 | 25,519 |
2018-02-16 | $39.84 | $39.96 | $39.76 | $39.84 | $32.88 | 7,048 |
2018-02-15 | $39.78 | $39.90 | $39.67 | $39.90 | $32.93 | 13,013 |
2018-02-14 | $39.42 | $39.81 | $39.42 | $39.81 | $32.85 | 8,867 |
2018-02-13 | $39.43 | $39.50 | $39.35 | $39.43 | $32.54 | 26,424 |
2018-02-12 | $39.61 | $39.61 | $39.32 | $39.34 | $32.47 | 34,037 |
2018-02-09 | $39.55 | $39.55 | $39.27 | $39.39 | $32.51 | 11,190 |
2018-02-08 | $39.67 | $39.67 | $39.45 | $39.56 | $32.65 | 30,716 |
2018-02-07 | $39.78 | $39.88 | $39.54 | $39.54 | $32.63 | 22,281 |
2018-02-06 | $39.82 | $40.05 | $39.82 | $39.94 | $32.96 | 30,858 |
2018-02-05 | $40.24 | $40.37 | $40.10 | $40.16 | $33.14 | 13,452 |
2018-02-02 | $40.30 | $40.37 | $40.16 | $40.30 | $33.26 | 21,527 |
2018-02-01 | $39.53 | $40.62 | $39.53 | $40.62 | $33.52 | 92,387 |
2018-01-31 | $40.18 | $40.30 | $40.18 | $40.30 | $33.26 | 21,832 |
2018-01-30 | $40.38 | $40.38 | $40.18 | $40.23 | $33.20 | 24,234 |
2018-01-29 | $40.49 | $40.49 | $40.30 | $40.43 | $33.37 | 96,114 |
2018-01-26 | $40.50 | $40.59 | $40.43 | $40.57 | $33.48 | 46,011 |
2018-01-25 | $40.54 | $40.65 | $40.41 | $40.41 | $33.35 | 7,334 |
2018-01-24 | $40.55 | $40.66 | $40.49 | $40.61 | $33.51 | 36,134 |
2018-01-23 | $40.54 | $40.60 | $40.43 | $40.56 | $33.47 | 103,901 |
2018-01-22 | $40.44 | $40.53 | $40.33 | $40.53 | $33.45 | 77,507 |
2018-01-19 | $40.43 | $40.51 | $40.35 | $40.46 | $33.39 | 25,991 |
2018-01-18 | $40.50 | $40.51 | $40.37 | $40.47 | $33.40 | 21,831 |
2018-01-17 | $40.41 | $40.45 | $40.38 | $40.44 | $33.37 | 21,349 |
2018-01-16 | $40.46 | $40.50 | $40.32 | $40.41 | $33.35 | 72,152 |
2018-01-12 | $40.42 | $40.45 | $40.33 | $40.45 | $33.38 | 12,178 |
2018-01-11 | $40.34 | $40.44 | $40.29 | $40.36 | $33.31 | 106,194 |
2018-01-10 | $40.12 | $40.24 | $40.12 | $40.22 | $33.19 | 114,906 |
2018-01-09 | $40.23 | $40.28 | $40.08 | $40.09 | $33.08 | 168,015 |
2018-01-08 | $40.10 | $40.20 | $40.08 | $40.14 | $33.13 | 28,511 |
2018-01-05 | $40.18 | $40.18 | $40.01 | $40.14 | $33.13 | 22,183 |
2018-01-04 | $40.15 | $40.30 | $40.15 | $40.15 | $33.13 | 31,158 |
2018-01-03 | $40.00 | $40.21 | $39.99 | $40.21 | $33.18 | 80,868 |
2018-01-02 | $39.99 | $40.04 | $39.86 | $39.98 | $32.99 | 29,595 |
2017-12-29 | $39.97 | $40.10 | $39.97 | $40.05 | $33.05 | 20,568 |
2017-12-28 | $39.95 | $40.11 | $39.92 | $40.06 | $33.06 | 23,670 |
2017-12-27 | $40.08 | $40.08 | $39.92 | $39.92 | $32.94 | 138,855 |
2017-12-26 | $39.77 | $40.06 | $39.77 | $40.06 | $33.06 | 12,131 |
2017-12-22 | $39.70 | $39.84 | $39.70 | $39.84 | $32.88 | 12,458 |
2017-12-21 | $39.61 | $39.80 | $39.61 | $39.80 | $32.85 | 25,365 |
2017-12-20 | $39.58 | $39.63 | $39.56 | $39.58 | $32.66 | 15,003 |
2017-12-19 | $39.58 | $39.64 | $39.49 | $39.55 | $32.64 | 50,636 |
2017-12-18 | $38.62 | $39.61 | $38.62 | $39.58 | $32.66 | 72,600 |
2017-12-15 | $39.60 | $39.62 | $39.52 | $39.60 | $32.68 | 30,883 |
2017-12-14 | $39.57 | $39.58 | $39.40 | $39.56 | $32.65 | 26,015 |
2017-12-13 | $39.59 | $39.59 | $39.35 | $39.36 | $32.48 | 22,279 |
2017-12-12 | $39.55 | $39.66 | $39.45 | $39.45 | $32.56 | 58,886 |
2017-12-11 | $39.42 | $39.61 | $39.42 | $39.58 | $32.66 | 118,045 |
2017-12-08 | $39.40 | $39.50 | $39.39 | $39.50 | $32.60 | 23,238 |
2017-12-07 | $39.22 | $39.46 | $39.22 | $39.46 | $32.56 | 144,372 |
2017-12-06 | $39.36 | $39.40 | $39.20 | $39.20 | $32.35 | 16,840 |
2017-12-05 | $39.32 | $39.49 | $39.32 | $39.45 | $32.56 | 69,321 |
2017-12-04 | $39.46 | $39.48 | $39.35 | $39.35 | $32.47 | 143,091 |
2017-12-01 | $39.59 | $39.66 | $39.23 | $39.56 | $32.65 | 11,842 |
2017-11-30 | $39.53 | $39.53 | $39.29 | $39.33 | $32.46 | 27,136 |
2017-11-29 | $39.36 | $39.43 | $39.28 | $39.36 | $32.48 | 37,633 |
2017-11-28 | $39.44 | $39.48 | $39.37 | $39.46 | $32.56 | 40,457 |
2017-11-27 | $39.63 | $39.63 | $39.37 | $39.44 | $32.55 | 26,001 |
2017-11-24 | $39.60 | $39.60 | $39.43 | $39.49 | $32.59 | 3,673 |
2017-11-22 | $39.48 | $39.49 | $39.32 | $39.34 | $32.47 | 15,680 |
2017-11-21 | $39.32 | $39.66 | $39.32 | $39.51 | $32.61 | 12,252 |
2017-11-20 | $39.28 | $39.38 | $39.28 | $39.38 | $32.50 | 17,790 |
2017-11-17 | $39.29 | $39.36 | $39.26 | $39.35 | $32.47 | 52,867 |
2017-11-16 | $39.29 | $39.36 | $39.27 | $39.31 | $32.44 | 21,265 |
2017-11-15 | $39.35 | $39.37 | $39.27 | $39.30 | $32.43 | 11,040 |
2017-11-14 | $39.50 | $39.50 | $39.35 | $39.39 | $32.51 | 13,633 |
2017-11-13 | $39.32 | $39.59 | $39.32 | $39.46 | $32.56 | 24,899 |
2017-11-10 | $39.50 | $39.59 | $39.47 | $39.58 | $32.66 | 18,045 |
2017-11-09 | $39.45 | $39.61 | $39.42 | $39.59 | $32.67 | 12,228 |
2017-11-08 | $39.53 | $39.55 | $39.45 | $39.52 | $32.61 | 27,478 |
2017-11-07 | $39.65 | $39.65 | $39.49 | $39.59 | $32.67 | 78,247 |
2017-11-06 | $39.48 | $39.61 | $39.47 | $39.59 | $32.67 | 21,752 |
2017-11-03 | $39.34 | $39.52 | $39.32 | $39.46 | $32.56 | 15,998 |
2017-11-02 | $39.53 | $39.53 | $39.17 | $39.22 | $32.37 | 25,897 |
2017-11-01 | $39.51 | $39.52 | $39.29 | $39.33 | $32.46 | 12,420 |
2017-10-31 | $39.22 | $39.43 | $39.22 | $39.32 | $32.45 | 24,228 |
2017-10-30 | $38.90 | $39.31 | $38.90 | $39.24 | $32.38 | 11,748 |
2017-10-27 | $39.11 | $39.23 | $39.07 | $39.23 | $32.37 | 13,494 |
2017-10-26 | $39.28 | $39.28 | $39.06 | $39.16 | $32.32 | 13,120 |
2017-10-25 | $39.12 | $39.24 | $39.09 | $39.14 | $32.30 | 16,369 |
2017-10-24 | $39.02 | $39.26 | $39.02 | $39.21 | $32.36 | 13,596 |
2017-10-23 | $39.00 | $39.14 | $38.97 | $39.00 | $32.18 | 13,355 |
2017-10-20 | $38.96 | $39.04 | $38.94 | $39.00 | $32.18 | 15,878 |
2017-10-19 | $38.74 | $39.00 | $38.74 | $38.86 | $32.07 | 14,381 |
2017-10-18 | $39.02 | $39.12 | $38.95 | $39.02 | $32.20 | 29,951 |
2017-10-17 | $38.99 | $39.08 | $38.92 | $39.01 | $32.19 | 10,111 |
2017-10-16 | $38.96 | $39.09 | $38.96 | $39.06 | $32.23 | 14,876 |
2017-10-13 | $38.96 | $38.96 | $38.82 | $38.85 | $32.06 | 9,933 |
2017-10-12 | $38.76 | $38.93 | $38.76 | $38.82 | $32.04 | 6,953 |
2017-10-11 | $38.87 | $38.95 | $38.81 | $38.94 | $32.14 | 14,308 |
2017-10-10 | $38.70 | $38.85 | $38.67 | $38.78 | $32.00 | 25,568 |
2017-10-09 | $38.64 | $38.67 | $38.54 | $38.66 | $31.90 | 11,364 |
2017-10-06 | $38.71 | $38.76 | $38.57 | $38.62 | $31.87 | 7,924 |
2017-10-05 | $38.82 | $38.90 | $38.74 | $38.76 | $31.99 | 10,634 |
2017-10-04 | $38.81 | $38.86 | $38.73 | $38.82 | $32.04 | 8,705 |
2017-10-03 | $38.61 | $38.76 | $38.61 | $38.71 | $31.95 | 7,528 |
2017-10-02 | $38.65 | $38.73 | $38.65 | $38.66 | $31.90 | 10,898 |
2017-09-29 | $38.89 | $38.89 | $38.69 | $38.78 | $32.00 | 13,468 |
2017-09-28 | $38.87 | $38.96 | $38.83 | $38.92 | $32.12 | 15,153 |
2017-09-27 | $38.75 | $38.82 | $38.75 | $38.77 | $32.00 | 5,144 |
2017-09-26 | $38.77 | $38.90 | $38.75 | $38.81 | $32.03 | 11,270 |
2017-09-25 | $38.72 | $38.98 | $38.72 | $38.98 | $32.17 | 15,287 |
2017-09-22 | $38.82 | $38.92 | $38.78 | $38.91 | $32.11 | 38,081 |
2017-09-21 | $38.71 | $38.80 | $38.71 | $38.73 | $31.96 | 11,934 |
2017-09-20 | $38.80 | $38.89 | $38.69 | $38.74 | $31.97 | 26,216 |
2017-09-19 | $38.77 | $38.89 | $38.72 | $38.89 | $32.09 | 20,073 |
2017-09-18 | $38.60 | $38.77 | $38.60 | $38.71 | $31.95 | 19,736 |
2017-09-15 | $38.71 | $38.71 | $38.64 | $38.67 | $31.91 | 5,591 |
2017-09-14 | $38.44 | $38.76 | $38.44 | $38.67 | $31.91 | 32,852 |
2017-09-13 | $38.76 | $38.83 | $38.66 | $38.69 | $31.93 | 37,500 |
2017-09-12 | $38.79 | $38.87 | $38.75 | $38.78 | $32.00 | 24,355 |
2017-09-11 | $38.75 | $38.94 | $38.75 | $38.84 | $32.05 | 13,984 |
2017-09-08 | $38.96 | $38.97 | $38.85 | $38.88 | $32.09 | 11,393 |
2017-09-07 | $38.98 | $39.00 | $38.92 | $38.96 | $32.15 | 26,831 |
2017-09-06 | $39.00 | $39.00 | $38.84 | $38.92 | $32.12 | 26,708 |
2017-09-05 | $38.77 | $38.87 | $38.66 | $38.73 | $31.96 | 31,437 |
2017-09-01 | $38.77 | $38.83 | $38.70 | $38.77 | $32.00 | 14,633 |
2017-08-31 | $38.79 | $38.83 | $38.68 | $38.76 | $31.98 | 11,006 |
2017-08-30 | $38.78 | $38.81 | $38.60 | $38.64 | $31.89 | 9,219 |
2017-08-29 | $38.56 | $38.88 | $38.56 | $38.74 | $31.97 | 30,588 |
2017-08-28 | $38.79 | $38.89 | $38.70 | $38.72 | $31.95 | 21,929 |
2017-08-25 | $38.91 | $38.91 | $38.75 | $38.88 | $32.09 | 28,645 |
2017-08-24 | $38.70 | $38.81 | $38.67 | $38.79 | $32.01 | 17,434 |
2017-08-23 | $38.73 | $38.76 | $38.61 | $38.74 | $31.97 | 20,993 |
2017-08-22 | $38.60 | $38.73 | $38.60 | $38.67 | $31.91 | 27,173 |
2017-08-21 | $38.68 | $38.71 | $38.62 | $38.70 | $31.94 | 9,533 |
2017-08-18 | $38.62 | $38.71 | $38.52 | $38.63 | $31.88 | 44,867 |
2017-08-17 | $38.49 | $38.62 | $38.48 | $38.60 | $31.85 | 16,184 |
2017-08-16 | $38.58 | $38.62 | $38.51 | $38.61 | $31.86 | 8,811 |
2017-08-15 | $38.37 | $38.57 | $38.37 | $38.52 | $31.79 | 326,877 |
2017-08-14 | $38.48 | $38.50 | $38.41 | $38.46 | $31.74 | 21,637 |
2017-08-11 | $38.58 | $38.58 | $38.40 | $38.50 | $31.77 | 16,266 |
2017-08-10 | $38.45 | $38.52 | $38.36 | $38.48 | $31.76 | 16,131 |
2017-08-09 | $38.35 | $38.50 | $38.34 | $38.48 | $31.76 | 10,875 |
2017-08-08 | $38.53 | $38.59 | $38.42 | $38.55 | $31.81 | 25,371 |
2017-08-07 | $38.60 | $38.62 | $38.53 | $38.61 | $31.86 | 269,814 |
2017-08-04 | $38.56 | $38.67 | $38.50 | $38.61 | $31.86 | 10,354 |
2017-08-03 | $38.66 | $38.71 | $38.54 | $38.67 | $31.91 | 55,256 |
2017-08-02 | $38.72 | $38.72 | $38.54 | $38.58 | $31.84 | 13,908 |
2017-08-01 | $38.82 | $38.82 | $38.58 | $38.71 | $31.95 | 17,337 |
2017-07-31 | $38.74 | $38.74 | $38.59 | $38.63 | $31.88 | 11,878 |
2017-07-28 | $38.74 | $38.78 | $38.62 | $38.62 | $31.87 | 10,345 |
2017-07-27 | $38.91 | $38.93 | $38.73 | $38.73 | $31.96 | 16,360 |
2017-07-26 | $38.99 | $39.10 | $38.97 | $39.03 | $32.21 | 14,291 |
2017-07-25 | $39.08 | $39.17 | $39.04 | $39.13 | $32.29 | 15,774 |
2017-07-24 | $38.92 | $39.00 | $38.83 | $38.87 | $32.08 | 46,584 |
2017-07-21 | $38.93 | $38.98 | $38.84 | $38.85 | $32.06 | 18,381 |
2017-07-20 | $38.93 | $38.98 | $38.87 | $38.89 | $32.09 | 6,609 |
2017-07-19 | $38.99 | $39.05 | $38.92 | $38.92 | $32.12 | 22,604 |
2017-07-18 | $38.99 | $39.09 | $38.94 | $39.02 | $32.20 | 11,624 |
2017-07-17 | $39.08 | $39.12 | $38.94 | $38.98 | $32.17 | 27,946 |
2017-07-14 | $39.02 | $39.07 | $38.89 | $38.95 | $32.14 | 11,933 |
2017-07-13 | $39.10 | $39.13 | $39.00 | $39.04 | $32.22 | 25,910 |
2017-07-12 | $39.21 | $39.21 | $38.96 | $39.05 | $32.23 | 66,665 |
2017-07-11 | $39.04 | $39.10 | $38.95 | $39.08 | $32.25 | 50,764 |
2017-07-10 | $38.89 | $39.02 | $38.86 | $38.96 | $32.15 | 36,657 |
2017-07-07 | $38.93 | $39.06 | $38.91 | $39.03 | $32.21 | 49,292 |
2017-07-06 | $38.93 | $38.97 | $38.81 | $38.97 | $32.16 | 86,156 |
2017-07-05 | $39.03 | $39.03 | $38.77 | $38.80 | $32.02 | 9,242 |
2017-07-03 | $38.91 | $39.03 | $38.81 | $38.89 | $32.09 | 37,972 |
2017-06-30 | $39.18 | $39.18 | $39.00 | $39.01 | $32.19 | 19,803 |
2017-06-29 | $39.27 | $39.28 | $39.17 | $39.21 | $32.36 | 36,743 |
2017-06-28 | $39.21 | $39.29 | $39.21 | $39.27 | $32.41 | 10,728 |
2017-06-27 | $39.29 | $39.35 | $39.20 | $39.34 | $32.47 | 84,228 |
2017-06-26 | $39.31 | $39.43 | $39.31 | $39.42 | $32.53 | 10,257 |
2017-06-23 | $39.40 | $39.40 | $39.27 | $39.36 | $32.48 | 9,384 |
2017-06-22 | $39.29 | $39.41 | $39.26 | $39.40 | $32.52 | 17,477 |
2017-06-21 | $39.27 | $39.33 | $39.08 | $39.32 | $32.45 | 19,409 |
2017-06-20 | $39.17 | $39.21 | $39.04 | $39.20 | $32.35 | 14,376 |
2017-06-19 | $39.20 | $39.20 | $39.00 | $39.14 | $32.30 | 8,643 |
2017-06-16 | $39.07 | $39.23 | $39.07 | $39.14 | $32.30 | 13,280 |
2017-06-15 | $39.05 | $39.19 | $39.02 | $39.11 | $32.27 | 17,436 |
2017-06-14 | $39.34 | $39.34 | $39.11 | $39.11 | $32.28 | 7,768 |
2017-06-13 | $39.13 | $39.31 | $39.11 | $39.26 | $32.40 | 29,295 |
2017-06-12 | $39.14 | $39.39 | $39.14 | $39.28 | $32.42 | 44,183 |
2017-06-09 | $39.41 | $39.46 | $39.25 | $39.25 | $32.39 | 26,813 |
2017-06-08 | $39.45 | $39.65 | $39.44 | $39.46 | $32.56 | 31,708 |
2017-06-07 | $39.61 | $39.81 | $39.39 | $39.59 | $32.67 | 133,731 |
2017-06-06 | $39.67 | $39.82 | $39.62 | $39.69 | $32.75 | 56,259 |
2017-06-05 | $39.68 | $39.76 | $39.57 | $39.57 | $32.66 | 15,776 |
2017-06-02 | $39.63 | $39.70 | $39.51 | $39.64 | $32.71 | 9,113 |
2017-06-01 | $39.67 | $39.67 | $39.40 | $39.51 | $32.61 | 34,247 |
2017-05-31 | $39.63 | $39.63 | $39.38 | $39.51 | $32.61 | 18,297 |
2017-05-30 | $39.60 | $39.60 | $39.41 | $39.48 | $32.58 | 22,362 |
2017-05-26 | $39.55 | $39.92 | $39.55 | $39.68 | $32.75 | 101,171 |
2017-05-25 | $39.68 | $39.80 | $39.66 | $39.79 | $32.84 | 31,266 |
2017-05-24 | $39.65 | $39.79 | $39.65 | $39.75 | $32.80 | 5,446 |
2017-05-23 | $39.48 | $39.64 | $39.48 | $39.61 | $32.69 | 26,391 |
2017-05-22 | $39.59 | $39.67 | $39.58 | $39.67 | $32.74 | 10,544 |
2017-05-19 | $39.57 | $39.68 | $39.50 | $39.65 | $32.72 | 20,398 |
2017-05-18 | $39.56 | $39.65 | $39.52 | $39.58 | $32.67 | 8,033 |
2017-05-17 | $39.47 | $39.65 | $39.43 | $39.46 | $32.56 | 13,119 |
2017-05-16 | $39.78 | $39.83 | $39.63 | $39.64 | $32.71 | 26,721 |
2017-05-15 | $40.06 | $40.06 | $39.90 | $39.97 | $32.99 | 12,833 |
2017-05-12 | $39.96 | $40.07 | $39.96 | $40.06 | $33.06 | 13,320 |
2017-05-11 | $40.00 | $40.00 | $39.82 | $39.97 | $32.99 | 9,142 |
2017-05-10 | $39.87 | $39.91 | $39.76 | $39.85 | $32.89 | 10,999 |
2017-05-09 | $39.95 | $39.98 | $39.84 | $39.85 | $32.89 | 14,662 |
2017-05-08 | $39.71 | $39.89 | $39.71 | $39.87 | $32.90 | 25,371 |
2017-05-05 | $39.94 | $39.97 | $39.82 | $39.82 | $32.86 | 16,356 |
2017-05-04 | $40.16 | $40.16 | $39.95 | $39.95 | $32.97 | 13,561 |
2017-05-03 | $39.90 | $40.10 | $39.90 | $40.08 | $33.08 | 13,611 |
2017-05-02 | $39.92 | $40.04 | $39.88 | $39.91 | $32.94 | 35,585 |
2017-05-01 | $39.98 | $39.98 | $39.80 | $39.87 | $32.90 | 30,033 |
2017-04-28 | $39.72 | $39.91 | $39.72 | $39.86 | $32.90 | 3,740 |
2017-04-27 | $39.68 | $39.79 | $39.66 | $39.73 | $32.79 | 11,104 |
2017-04-26 | $39.78 | $39.87 | $39.74 | $39.79 | $32.84 | 7,324 |
2017-04-25 | $39.81 | $39.86 | $39.71 | $39.81 | $32.85 | 85,655 |
2017-04-24 | $39.81 | $39.88 | $39.78 | $39.81 | $32.85 | 43,085 |
2017-04-21 | $39.99 | $39.99 | $39.85 | $39.95 | $32.97 | 18,564 |
2017-04-20 | $40.03 | $40.09 | $39.99 | $40.00 | $33.01 | 30,056 |
2017-04-19 | $40.11 | $40.11 | $39.95 | $40.00 | $33.01 | 105,242 |
2017-04-18 | $39.96 | $40.06 | $39.93 | $39.97 | $32.99 | 73,605 |
2017-04-17 | $40.04 | $40.20 | $40.02 | $40.16 | $33.14 | 149,563 |
2017-04-13 | $39.98 | $40.08 | $39.98 | $40.02 | $33.03 | 89,716 |
2017-04-12 | $39.92 | $40.03 | $39.81 | $39.87 | $32.90 | 29,129 |
2017-04-11 | $39.80 | $39.99 | $39.80 | $39.99 | $33.00 | 51,540 |
2017-04-10 | $39.95 | $40.00 | $39.84 | $39.93 | $32.95 | 98,441 |
2017-04-07 | $39.83 | $39.97 | $39.80 | $39.88 | $32.91 | 7,398 |
2017-04-06 | $39.83 | $39.84 | $39.73 | $39.82 | $32.86 | 11,373 |
2017-04-05 | $39.78 | $39.86 | $39.71 | $39.75 | $32.80 | 42,750 |
2017-04-04 | $39.42 | $39.75 | $39.42 | $39.72 | $32.78 | 9,154 |
2017-04-03 | $39.72 | $39.84 | $39.60 | $39.71 | $32.77 | 37,174 |
2017-03-31 | $39.85 | $39.85 | $39.67 | $39.80 | $32.85 | 10,898 |
2017-03-30 | $39.73 | $39.84 | $39.70 | $39.81 | $32.85 | 27,561 |
2017-03-29 | $39.63 | $39.73 | $39.56 | $39.71 | $32.77 | 13,169 |
2017-03-28 | $39.40 | $39.61 | $39.40 | $39.51 | $32.61 | 11,691 |
2017-03-27 | $39.27 | $39.56 | $39.15 | $39.34 | $32.47 | 13,008 |
2017-03-24 | $39.37 | $39.49 | $39.37 | $39.45 | $32.56 | 19,997 |
2017-03-23 | $39.36 | $39.48 | $39.32 | $39.32 | $32.45 | 16,220 |
2017-03-22 | $39.32 | $39.50 | $39.32 | $39.41 | $32.52 | 27,822 |
2017-03-21 | $39.47 | $39.56 | $39.31 | $39.33 | $32.46 | 15,151 |
2017-03-20 | $39.89 | $39.89 | $39.53 | $39.58 | $32.66 | 32,829 |
2017-03-17 | $39.53 | $39.74 | $39.53 | $39.74 | $32.80 | 14,731 |
2017-03-16 | $39.69 | $39.74 | $39.63 | $39.64 | $32.71 | 49,460 |
2017-03-15 | $39.49 | $39.69 | $39.49 | $39.64 | $32.71 | 186,413 |
2017-03-14 | $39.48 | $39.60 | $39.42 | $39.53 | $32.62 | 24,044 |
2017-03-13 | $39.63 | $39.74 | $39.56 | $39.59 | $32.67 | 26,269 |
2017-03-10 | $40.11 | $40.11 | $39.46 | $39.66 | $32.73 | 75,334 |
2017-03-09 | $39.92 | $39.95 | $39.76 | $39.87 | $32.90 | 38,772 |
2017-03-08 | $40.25 | $40.33 | $39.99 | $40.02 | $33.03 | 20,550 |
2017-03-07 | $40.37 | $40.39 | $40.24 | $40.30 | $33.26 | 19,840 |
2017-03-06 | $40.33 | $40.39 | $40.26 | $40.36 | $33.31 | 20,068 |
2017-03-03 | $40.28 | $40.30 | $40.16 | $40.30 | $33.26 | 29,874 |
2017-03-02 | $40.45 | $40.52 | $40.16 | $40.18 | $33.16 | 264,252 |
2017-03-01 | $40.62 | $40.69 | $40.48 | $40.48 | $33.41 | 20,929 |
2017-02-28 | $40.31 | $40.52 | $40.28 | $40.51 | $33.43 | 13,708 |
2017-02-27 | $40.50 | $40.50 | $40.32 | $40.41 | $33.35 | 19,273 |
2017-02-24 | $40.40 | $40.40 | $40.28 | $40.38 | $33.32 | 16,033 |
2017-02-23 | $40.59 | $40.59 | $40.36 | $40.36 | $33.31 | 8,272 |
2017-02-22 | $40.36 | $40.50 | $40.36 | $40.40 | $33.34 | 23,923 |
2017-02-21 | $40.35 | $40.65 | $40.35 | $40.47 | $33.40 | 30,046 |
2017-02-17 | $40.31 | $40.49 | $40.31 | $40.46 | $33.39 | 42,023 |
2017-02-16 | $40.58 | $40.61 | $40.26 | $40.49 | $33.41 | 94,155 |
2017-02-15 | $40.70 | $40.86 | $40.67 | $40.68 | $33.57 | 27,452 |
2017-02-14 | $40.83 | $40.87 | $40.75 | $40.78 | $33.65 | 13,072 |
2017-02-13 | $40.74 | $40.87 | $40.72 | $40.79 | $33.66 | 32,868 |
2017-02-10 | $40.79 | $40.93 | $40.77 | $40.79 | $33.66 | 66,399 |
2017-02-09 | $40.63 | $40.70 | $40.36 | $40.70 | $33.59 | 11,324 |
2017-02-08 | $40.50 | $40.58 | $40.38 | $40.47 | $33.40 | 21,588 |
2017-02-07 | $40.52 | $40.54 | $40.37 | $40.45 | $33.38 | 40,661 |
2017-02-06 | $40.63 | $40.69 | $40.43 | $40.53 | $33.45 | 19,863 |
2017-02-03 | $40.56 | $40.67 | $40.52 | $40.53 | $33.45 | 24,521 |
2017-02-02 | $40.80 | $40.93 | $40.12 | $40.62 | $33.52 | 210,112 |
2017-02-01 | $40.66 | $40.72 | $40.48 | $40.57 | $33.48 | 31,664 |
2017-01-31 | $40.45 | $40.56 | $40.40 | $40.42 | $33.36 | 87,466 |
2017-01-30 | $40.50 | $40.74 | $40.50 | $40.54 | $33.46 | 276,308 |
2017-01-27 | $40.75 | $40.86 | $40.72 | $40.76 | $33.64 | 36,067 |
2017-01-26 | $40.88 | $41.05 | $40.72 | $40.80 | $33.67 | 181,124 |
2017-01-25 | $40.75 | $40.81 | $40.63 | $40.63 | $33.53 | 23,195 |
2017-01-24 | $40.77 | $40.80 | $40.68 | $40.69 | $33.58 | 22,081 |
2017-01-23 | $40.65 | $40.72 | $40.58 | $40.60 | $33.51 | 24,550 |
2017-01-20 | $40.54 | $40.93 | $40.54 | $40.67 | $33.56 | 32,689 |
2017-01-19 | $40.70 | $40.82 | $40.67 | $40.67 | $33.56 | 23,756 |
2017-01-18 | $40.51 | $40.71 | $40.50 | $40.61 | $33.51 | 50,219 |
2017-01-17 | $40.51 | $40.90 | $40.51 | $40.61 | $33.51 | 55,466 |
2017-01-13 | $41.06 | $41.08 | $40.88 | $40.90 | $33.75 | 16,723 |
2017-01-12 | $41.00 | $41.01 | $40.74 | $40.89 | $33.75 | 67,927 |
2017-01-11 | $40.57 | $41.09 | $40.57 | $40.79 | $33.66 | 29,426 |
2017-01-10 | $40.45 | $41.30 | $40.45 | $40.72 | $33.60 | 118,081 |
2017-01-09 | $41.09 | $41.09 | $40.58 | $40.62 | $33.52 | 18,387 |
2017-01-06 | $40.76 | $41.04 | $40.76 | $40.88 | $33.74 | 18,456 |
2017-01-05 | $40.92 | $41.02 | $40.67 | $40.80 | $33.67 | 29,761 |
2017-01-04 | $41.05 | $41.11 | $40.94 | $40.96 | $33.80 | 105,293 |
2017-01-03 | $41.80 | $41.80 | $40.92 | $41.01 | $33.84 | 30,245 |
2016-12-30 | $41.50 | $41.51 | $41.34 | $41.46 | $34.22 | 40,006 |
2016-12-29 | $41.45 | $41.59 | $41.41 | $41.56 | $34.30 | 474,811 |
2016-12-28 | $41.60 | $41.63 | $41.40 | $41.54 | $34.28 | 201,107 |
2016-12-27 | $41.27 | $41.56 | $41.27 | $41.56 | $34.30 | 66,963 |
2016-12-23 | $41.32 | $41.55 | $41.22 | $41.35 | $34.12 | 119,365 |
2016-12-22 | $41.28 | $41.40 | $41.21 | $41.27 | $34.06 | 80,462 |
2016-12-21 | $41.20 | $41.32 | $41.17 | $41.31 | $34.09 | 32,693 |
2016-12-20 | $41.14 | $41.21 | $40.92 | $41.14 | $33.95 | 101,224 |
2016-12-19 | $41.30 | $41.30 | $41.06 | $41.17 | $33.97 | 45,348 |
2016-12-16 | $41.61 | $41.61 | $41.26 | $41.37 | $34.14 | 180,393 |
2016-12-15 | $41.41 | $41.60 | $41.35 | $41.51 | $34.26 | 61,210 |
2016-12-14 | $41.30 | $41.43 | $41.20 | $41.42 | $34.18 | 56,623 |
2016-12-13 | $41.29 | $41.34 | $41.17 | $41.30 | $34.08 | 100,653 |
2016-12-12 | $41.55 | $41.55 | $41.27 | $41.29 | $34.07 | 75,359 |
2016-12-09 | $41.54 | $41.74 | $41.54 | $41.69 | $34.40 | 25,070 |
2016-12-08 | $41.34 | $41.53 | $41.34 | $41.53 | $34.27 | 96,482 |
2016-12-07 | $41.35 | $41.50 | $41.10 | $41.23 | $34.03 | 182,593 |
2016-12-06 | $41.47 | $41.47 | $41.29 | $41.41 | $34.17 | 22,915 |
2016-12-05 | $41.39 | $41.49 | $41.26 | $41.27 | $34.06 | 92,900 |
2016-12-02 | $41.16 | $41.23 | $41.11 | $41.20 | $34.00 | 23,226 |
2016-12-01 | $41.17 | $41.29 | $41.07 | $41.26 | $34.05 | 95,762 |
2016-11-30 | $41.09 | $41.20 | $41.07 | $41.14 | $33.95 | 102,843 |
2016-11-29 | $40.83 | $40.98 | $40.82 | $40.90 | $33.75 | 40,351 |
2016-11-28 | $40.78 | $41.11 | $40.78 | $41.06 | $33.88 | 25,872 |
2016-11-25 | $40.96 | $40.96 | $40.78 | $40.78 | $33.65 | 11,405 |
2016-11-23 | $41.12 | $41.12 | $40.96 | $41.05 | $33.88 | 37,494 |
2016-11-22 | $41.01 | $41.24 | $41.01 | $41.19 | $33.99 | 65,742 |
2016-11-21 | $41.28 | $41.28 | $41.03 | $41.15 | $33.96 | 41,089 |
2016-11-18 | $40.96 | $41.15 | $40.96 | $40.99 | $33.83 | 63,840 |
2016-11-17 | $40.99 | $41.19 | $40.91 | $40.98 | $33.82 | 67,593 |
2016-11-16 | $41.24 | $41.24 | $40.98 | $41.08 | $33.90 | 54,652 |
2016-11-15 | $41.20 | $41.22 | $41.05 | $41.19 | $33.99 | 23,740 |
2016-11-14 | $40.73 | $40.92 | $40.73 | $40.91 | $33.76 | 57,534 |
2016-11-11 | $41.30 | $41.30 | $40.81 | $40.84 | $33.70 | 9,584 |
2016-11-10 | $41.18 | $41.31 | $41.15 | $41.20 | $34.00 | 48,192 |
2016-11-09 | $41.45 | $41.59 | $41.25 | $41.35 | $34.12 | 44,660 |
2016-11-08 | $41.73 | $41.73 | $41.45 | $41.50 | $34.25 | 30,271 |
2016-11-07 | $41.64 | $41.68 | $41.51 | $41.56 | $34.30 | 15,316 |
2016-11-04 | $41.49 | $41.62 | $41.46 | $41.49 | $34.24 | 23,184 |
2016-11-03 | $41.76 | $41.76 | $41.43 | $41.62 | $34.35 | 72,998 |
2016-11-02 | $41.78 | $41.82 | $41.55 | $41.62 | $34.35 | 85,078 |
2016-11-01 | $41.89 | $41.89 | $41.64 | $41.68 | $34.40 | 57,783 |
2016-10-31 | $41.87 | $41.92 | $41.67 | $41.69 | $34.40 | 23,239 |
2016-10-28 | $41.86 | $41.98 | $41.79 | $41.79 | $34.49 | 17,028 |
2016-10-27 | $42.00 | $42.01 | $41.87 | $42.00 | $34.66 | 36,403 |
2016-10-26 | $41.97 | $42.04 | $41.96 | $42.01 | $34.67 | 6,721 |
2016-10-25 | $42.19 | $42.19 | $42.02 | $42.05 | $34.70 | 20,647 |
2016-10-24 | $42.35 | $42.35 | $42.10 | $42.14 | $34.78 | 60,057 |
2016-10-21 | $42.31 | $42.40 | $42.20 | $42.30 | $34.91 | 9,462 |
2016-10-20 | $42.50 | $42.57 | $42.25 | $42.38 | $34.97 | 11,312 |
2016-10-19 | $42.49 | $42.58 | $42.37 | $42.55 | $35.11 | 36,374 |
2016-10-18 | $42.49 | $42.49 | $42.36 | $42.44 | $35.02 | 19,633 |
2016-10-17 | $42.32 | $42.43 | $42.26 | $42.42 | $35.01 | 18,556 |
2016-10-14 | $42.18 | $42.35 | $42.18 | $42.34 | $34.94 | 29,137 |
2016-10-13 | $42.16 | $42.28 | $42.03 | $42.19 | $34.82 | 11,733 |
2016-10-12 | $42.10 | $42.17 | $41.94 | $42.17 | $34.80 | 11,814 |
2016-10-11 | $42.07 | $42.17 | $41.98 | $42.11 | $34.75 | 24,405 |
2016-10-10 | $41.96 | $42.52 | $41.92 | $42.06 | $34.71 | 124,275 |
2016-10-07 | $41.87 | $41.87 | $41.75 | $41.78 | $34.48 | 53,233 |
2016-10-06 | $41.76 | $41.77 | $41.71 | $41.75 | $34.46 | 6,281 |
2016-10-05 | $41.85 | $41.91 | $41.75 | $41.80 | $34.49 | 9,568 |
2016-10-04 | $42.11 | $42.11 | $41.86 | $41.93 | $34.60 | 5,646 |
2016-10-03 | $42.02 | $42.13 | $42.02 | $42.05 | $34.70 | 44,600 |
2016-09-30 | $41.94 | $42.08 | $41.94 | $42.07 | $34.72 | 8,282 |
2016-09-29 | $41.95 | $42.00 | $41.85 | $41.97 | $34.64 | 10,280 |
2016-09-28 | $41.98 | $41.98 | $41.89 | $41.97 | $34.64 | 13,047 |
2016-09-27 | $41.87 | $42.06 | $41.85 | $42.05 | $34.70 | 23,412 |
2016-09-26 | $41.67 | $42.01 | $41.67 | $41.89 | $34.57 | 10,284 |
2016-09-23 | $42.00 | $42.08 | $41.85 | $41.91 | $34.58 | 10,720 |
2016-09-22 | $42.13 | $42.27 | $41.98 | $42.04 | $34.69 | 10,363 |
2016-09-21 | $41.92 | $42.08 | $41.83 | $42.02 | $34.68 | 28,906 |
2016-09-20 | $41.73 | $41.84 | $41.72 | $41.82 | $34.52 | 13,451 |
2016-09-19 | $41.53 | $41.67 | $41.53 | $41.64 | $34.36 | 6,044 |
2016-09-16 | $41.36 | $41.68 | $41.36 | $41.44 | $34.20 | 10,928 |
2016-09-15 | $41.53 | $41.59 | $41.40 | $41.48 | $34.23 | 9,886 |
2016-09-14 | $41.42 | $41.62 | $41.42 | $41.54 | $34.28 | 13,620 |
2016-09-13 | $41.51 | $41.60 | $41.45 | $41.45 | $34.21 | 12,006 |
2016-09-12 | $41.61 | $41.61 | $41.00 | $41.50 | $34.25 | 9,549 |
2016-09-09 | $41.61 | $41.69 | $41.55 | $41.66 | $34.38 | 9,017 |
2016-09-08 | $41.74 | $41.82 | $41.68 | $41.72 | $34.43 | 10,454 |
2016-09-07 | $41.83 | $41.84 | $41.69 | $41.76 | $34.46 | 7,462 |
2016-09-06 | $41.55 | $41.83 | $41.55 | $41.83 | $34.52 | 9,713 |
2016-09-02 | $41.30 | $41.50 | $41.25 | $41.48 | $34.23 | 20,162 |
2016-09-01 | $41.02 | $41.32 | $40.98 | $41.24 | $34.04 | 10,440 |
2016-08-31 | $41.30 | $41.30 | $41.03 | $41.05 | $33.88 | 22,629 |
2016-08-30 | $41.32 | $41.32 | $41.16 | $41.19 | $33.99 | 32,667 |
2016-08-29 | $41.32 | $41.37 | $41.26 | $41.30 | $34.09 | 7,267 |
2016-08-26 | $41.41 | $41.41 | $41.18 | $41.18 | $33.98 | 8,591 |
2016-08-25 | $41.32 | $41.41 | $41.28 | $41.37 | $34.14 | 10,976 |
2016-08-24 | $41.27 | $41.36 | $41.27 | $41.28 | $34.07 | 8,119 |
2016-08-23 | $41.36 | $41.38 | $41.26 | $41.35 | $34.12 | 11,414 |
2016-08-22 | $41.12 | $41.31 | $41.12 | $41.25 | $34.04 | 6,231 |
2016-08-19 | $41.26 | $41.26 | $41.16 | $41.20 | $34.00 | 14,402 |
2016-08-18 | $41.38 | $41.44 | $41.31 | $41.37 | $34.14 | 12,530 |
2016-08-17 | $41.36 | $41.44 | $41.29 | $41.35 | $34.13 | 8,716 |
2016-08-16 | $41.47 | $41.47 | $41.29 | $41.42 | $34.18 | 45,903 |
2016-08-15 | $41.58 | $41.58 | $41.32 | $41.39 | $34.16 | 7,642 |
2016-08-12 | $41.70 | $41.75 | $41.46 | $41.54 | $34.28 | 13,114 |
2016-08-11 | $41.57 | $41.62 | $41.45 | $41.50 | $34.25 | 14,777 |
2016-08-10 | $41.70 | $41.70 | $41.56 | $41.60 | $34.33 | 38,626 |
2016-08-09 | $41.58 | $41.69 | $41.58 | $41.64 | $34.36 | 9,532 |
2016-08-08 | $41.63 | $41.77 | $41.63 | $41.70 | $34.42 | 28,565 |
2016-08-05 | $41.86 | $41.86 | $41.71 | $41.78 | $34.48 | 70,373 |
2016-08-04 | $41.73 | $41.93 | $41.73 | $41.87 | $34.55 | 4,797 |
2016-08-03 | $41.67 | $41.73 | $41.63 | $41.72 | $34.43 | 40,325 |
2016-08-02 | $41.59 | $41.75 | $41.59 | $41.69 | $34.40 | 11,231 |
2016-08-01 | $41.84 | $41.84 | $41.63 | $41.63 | $34.36 | 14,976 |
2016-07-29 | $41.70 | $41.95 | $41.69 | $41.94 | $34.61 | 17,526 |
2016-07-28 | $41.62 | $41.80 | $41.62 | $41.72 | $34.43 | 11,786 |
2016-07-27 | $41.83 | $42.01 | $41.70 | $41.74 | $34.45 | 26,245 |
2016-07-26 | $41.84 | $41.85 | $41.70 | $41.75 | $34.45 | 13,425 |
2016-07-25 | $41.79 | $41.82 | $41.68 | $41.68 | $34.40 | 23,508 |
2016-07-22 | $41.90 | $41.95 | $41.85 | $41.90 | $34.58 | 25,811 |
2016-07-21 | $41.89 | $42.01 | $41.87 | $41.94 | $34.61 | 14,583 |
2016-07-20 | $41.92 | $41.96 | $41.79 | $41.86 | $34.54 | 14,610 |
2016-07-19 | $42.05 | $42.12 | $41.95 | $42.05 | $34.70 | 22,192 |
2016-07-18 | $42.00 | $42.10 | $41.93 | $41.99 | $34.65 | 53,978 |
2016-07-15 | $42.06 | $42.27 | $42.06 | $42.13 | $34.77 | 22,005 |
2016-07-14 | $42.20 | $42.52 | $42.07 | $42.07 | $34.72 | 34,239 |
2016-07-13 | $42.42 | $42.49 | $42.24 | $42.33 | $34.93 | 9,013 |
2016-07-12 | $42.40 | $42.40 | $42.29 | $42.32 | $34.92 | 13,158 |
2016-07-11 | $42.33 | $42.46 | $42.29 | $42.34 | $34.94 | 9,949 |
2016-07-08 | $42.66 | $42.66 | $42.29 | $42.44 | $35.02 | 19,469 |
2016-07-07 | $42.54 | $42.55 | $42.22 | $42.26 | $34.88 | 42,574 |
2016-07-06 | $42.45 | $42.58 | $42.40 | $42.58 | $35.14 | 18,354 |
2016-07-05 | $42.58 | $42.96 | $42.40 | $42.47 | $35.05 | 29,109 |
2016-07-01 | $42.46 | $42.90 | $42.46 | $42.77 | $35.30 | 17,741 |
2016-06-30 | $42.52 | $42.57 | $42.45 | $42.51 | $35.08 | 7,936 |
2016-06-29 | $42.59 | $42.75 | $42.59 | $42.62 | $35.17 | 23,943 |
2016-06-28 | $42.74 | $42.74 | $42.47 | $42.59 | $35.14 | 11,957 |
2016-06-27 | $42.00 | $42.69 | $42.00 | $42.63 | $35.18 | 63,258 |
2016-06-24 | $42.52 | $42.68 | $42.52 | $42.62 | $35.17 | 22,131 |
2016-06-23 | $42.56 | $42.56 | $42.37 | $42.45 | $35.03 | 15,116 |
2016-06-22 | $42.51 | $42.67 | $42.51 | $42.57 | $35.13 | 16,844 |
2016-06-21 | $42.69 | $42.74 | $42.54 | $42.62 | $35.17 | 18,871 |
2016-06-20 | $42.90 | $42.95 | $42.82 | $42.95 | $35.44 | 23,572 |
2016-06-17 | $42.79 | $42.95 | $42.73 | $42.95 | $35.44 | 40,594 |
2016-06-16 | $42.80 | $42.85 | $42.52 | $42.55 | $35.11 | 54,535 |
2016-06-15 | $42.70 | $42.83 | $42.69 | $42.70 | $35.24 | 4,463 |
2016-06-14 | $42.87 | $42.93 | $42.81 | $42.81 | $35.33 | 6,578 |
2016-06-13 | $42.91 | $43.00 | $42.87 | $42.91 | $35.41 | 15,144 |
2016-06-10 | $42.99 | $43.10 | $42.87 | $42.89 | $35.40 | 10,725 |
2016-06-09 | $43.27 | $43.27 | $43.00 | $43.08 | $35.55 | 17,575 |
2016-06-08 | $43.00 | $43.19 | $42.97 | $43.14 | $35.60 | 54,532 |
2016-06-07 | $42.78 | $42.95 | $42.76 | $42.95 | $35.44 | 27,532 |
2016-06-06 | $42.71 | $42.76 | $42.63 | $42.67 | $35.21 | 12,042 |
2016-06-03 | $42.67 | $42.70 | $42.55 | $42.69 | $35.23 | 14,856 |
2016-06-02 | $42.20 | $42.69 | $42.20 | $42.61 | $35.16 | 29,540 |
2016-06-01 | $42.28 | $42.52 | $42.28 | $42.51 | $35.08 | 26,120 |
2016-05-31 | $42.57 | $42.59 | $42.36 | $42.39 | $34.98 | 46,875 |
2016-05-27 | $42.63 | $42.72 | $42.57 | $42.64 | $35.19 | 11,376 |
2016-05-26 | $42.85 | $42.85 | $42.66 | $42.70 | $35.24 | 16,823 |
2016-05-25 | $42.64 | $42.73 | $42.58 | $42.71 | $35.25 | 16,034 |
2016-05-24 | $42.46 | $42.64 | $42.40 | $42.49 | $35.06 | 13,060 |
2016-05-23 | $42.58 | $42.58 | $42.37 | $42.49 | $35.07 | 6,571 |
2016-05-20 | $42.54 | $42.54 | $42.34 | $42.48 | $35.06 | 18,054 |
2016-05-19 | $42.32 | $42.43 | $42.25 | $42.40 | $34.99 | 12,299 |
2016-05-18 | $42.66 | $42.76 | $42.62 | $42.62 | $35.18 | 4,396 |
2016-05-17 | $42.60 | $42.80 | $42.60 | $42.72 | $35.25 | 25,061 |
2016-05-16 | $42.64 | $42.71 | $42.51 | $42.55 | $35.11 | 10,002 |
2016-05-13 | $42.32 | $42.42 | $42.27 | $42.34 | $34.94 | 13,082 |
2016-05-12 | $42.56 | $42.56 | $42.22 | $42.43 | $35.02 | 23,316 |
2016-05-11 | $42.28 | $42.47 | $42.16 | $42.45 | $35.03 | 3,977 |
2016-05-10 | $41.82 | $42.17 | $41.82 | $42.11 | $34.75 | 34,760 |
2016-05-09 | $42.00 | $42.00 | $41.79 | $41.79 | $34.49 | 18,909 |
2016-05-06 | $42.10 | $42.35 | $42.10 | $42.23 | $34.85 | 33,394 |
2016-05-05 | $42.41 | $42.41 | $42.09 | $42.15 | $34.78 | 34,001 |
2016-05-04 | $42.53 | $42.58 | $42.25 | $42.32 | $34.92 | 48,441 |
2016-05-03 | $42.66 | $42.69 | $42.43 | $42.48 | $35.06 | 18,630 |
2016-05-02 | $43.00 | $43.00 | $42.28 | $42.75 | $35.28 | 11,014 |
2016-04-29 | $42.85 | $42.98 | $42.82 | $42.95 | $35.44 | 17,608 |
2016-04-28 | $42.53 | $42.75 | $42.53 | $42.73 | $35.26 | 12,011 |
2016-04-27 | $42.32 | $42.35 | $42.17 | $42.27 | $34.88 | 9,783 |
2016-04-26 | $42.36 | $42.37 | $42.22 | $42.34 | $34.94 | 29,736 |
2016-04-25 | $42.29 | $42.36 | $42.19 | $42.21 | $34.83 | 27,887 |
2016-04-22 | $42.31 | $42.35 | $42.03 | $42.07 | $34.72 | 17,158 |
2016-04-21 | $42.36 | $42.64 | $42.36 | $42.52 | $35.09 | 109,851 |
2016-04-20 | $42.53 | $42.70 | $42.53 | $42.64 | $35.19 | 16,829 |
2016-04-19 | $42.53 | $42.70 | $42.52 | $42.62 | $35.17 | 24,515 |
2016-04-18 | $42.47 | $42.55 | $42.42 | $42.48 | $35.06 | 13,422 |
2016-04-15 | $42.32 | $42.49 | $42.32 | $42.40 | $34.99 | 16,086 |
2016-04-14 | $42.31 | $42.36 | $42.19 | $42.22 | $34.84 | 20,807 |
2016-04-13 | $42.25 | $42.30 | $42.15 | $42.26 | $34.88 | 41,556 |
2016-04-12 | $42.20 | $42.28 | $42.15 | $42.26 | $34.88 | 13,483 |
2016-04-11 | $42.17 | $42.21 | $42.14 | $42.18 | $34.81 | 26,730 |
2016-04-08 | $42.05 | $42.13 | $42.00 | $42.13 | $34.77 | 36,478 |
2016-04-07 | $42.20 | $42.20 | $42.01 | $42.04 | $34.69 | 34,506 |
2016-04-06 | $42.10 | $42.15 | $42.02 | $42.10 | $34.74 | 11,053 |
2016-04-05 | $41.99 | $42.11 | $41.94 | $42.09 | $34.73 | 68,042 |
2016-04-04 | $41.88 | $41.95 | $41.80 | $41.86 | $34.55 | 35,545 |
2016-04-01 | $41.88 | $42.04 | $41.83 | $41.97 | $34.64 | 14,253 |
2016-03-31 | $41.82 | $41.95 | $41.70 | $41.87 | $34.55 | 36,901 |
2016-03-30 | $41.78 | $41.79 | $41.62 | $41.71 | $34.42 | 73,355 |
2016-03-29 | $41.79 | $41.84 | $41.66 | $41.72 | $34.43 | 38,791 |
2016-03-28 | $41.83 | $41.83 | $41.68 | $41.68 | $34.40 | 122,042 |
2016-03-24 | $42.09 | $42.09 | $41.85 | $41.87 | $34.55 | 40,192 |
2016-03-23 | $41.85 | $41.97 | $41.76 | $41.91 | $34.59 | 12,232 |
2016-03-22 | $41.93 | $41.93 | $41.69 | $41.75 | $34.45 | 26,374 |
2016-03-21 | $41.87 | $41.89 | $41.78 | $41.84 | $34.53 | 21,345 |
2016-03-18 | $41.85 | $41.91 | $41.79 | $41.86 | $34.55 | 10,877 |
2016-03-17 | $41.83 | $41.97 | $41.81 | $41.81 | $34.50 | 9,918 |
2016-03-16 | $41.93 | $41.98 | $41.83 | $41.94 | $34.61 | 23,380 |
2016-03-15 | $41.84 | $41.96 | $41.84 | $41.96 | $34.63 | 20,494 |
2016-03-14 | $41.90 | $41.98 | $41.81 | $41.82 | $34.51 | 52,406 |
2016-03-11 | $42.07 | $42.08 | $41.84 | $41.87 | $34.56 | 22,661 |
2016-03-10 | $42.23 | $42.23 | $42.00 | $42.04 | $34.69 | 13,928 |
2016-03-09 | $42.30 | $42.33 | $42.19 | $42.19 | $34.82 | 23,477 |
2016-03-08 | $42.20 | $42.48 | $42.20 | $42.37 | $34.97 | 58,886 |
2016-03-07 | $42.28 | $42.32 | $42.10 | $42.21 | $34.83 | 52,627 |
2016-03-04 | $42.44 | $42.44 | $42.24 | $42.26 | $34.88 | 13,406 |
2016-03-03 | $42.56 | $42.56 | $42.42 | $42.48 | $35.05 | 16,967 |
2016-03-02 | $42.59 | $42.63 | $42.50 | $42.61 | $35.16 | 58,909 |
2016-03-01 | $42.77 | $42.77 | $42.53 | $42.62 | $35.17 | 33,946 |
2016-02-29 | $42.67 | $42.83 | $42.66 | $42.74 | $35.27 | 88,494 |
2016-02-26 | $42.71 | $42.73 | $42.60 | $42.67 | $35.21 | 13,902 |
2016-02-25 | $42.85 | $42.92 | $42.77 | $42.85 | $35.36 | 12,161 |
2016-02-24 | $42.99 | $43.04 | $42.74 | $42.76 | $35.29 | 25,250 |
2016-02-23 | $42.64 | $42.83 | $42.61 | $42.77 | $35.30 | 24,203 |
2016-02-22 | $42.59 | $42.62 | $42.54 | $42.60 | $35.16 | 18,161 |
2016-02-19 | $42.65 | $42.83 | $42.65 | $42.71 | $35.25 | 16,010 |
2016-02-18 | $42.37 | $42.71 | $42.37 | $42.71 | $35.25 | 18,896 |
2016-02-17 | $42.59 | $42.59 | $42.41 | $42.42 | $35.01 | 27,400 |
2016-02-16 | $42.70 | $42.72 | $42.51 | $42.62 | $35.17 | 24,566 |
2016-02-12 | $42.90 | $42.90 | $42.76 | $42.79 | $35.31 | 16,153 |
2016-02-11 | $42.99 | $43.19 | $42.90 | $43.01 | $35.49 | 42,589 |
2016-02-10 | $42.62 | $42.77 | $42.50 | $42.77 | $35.30 | 22,116 |
2016-02-09 | $42.66 | $42.66 | $42.50 | $42.52 | $35.09 | 32,587 |
2016-02-08 | $42.20 | $42.44 | $42.09 | $42.32 | $34.92 | 26,206 |
2016-02-05 | $41.96 | $42.06 | $41.90 | $42.02 | $34.68 | 59,043 |
2016-02-04 | $41.88 | $42.00 | $41.80 | $41.93 | $34.60 | 21,981 |
2016-02-03 | $41.36 | $41.88 | $41.36 | $41.82 | $34.51 | 25,226 |
2016-02-02 | $41.70 | $41.76 | $41.62 | $41.67 | $34.39 | 16,575 |
2016-02-01 | $41.54 | $41.70 | $41.39 | $41.45 | $34.21 | 33,341 |
2016-01-29 | $41.67 | $41.67 | $41.31 | $41.33 | $34.11 | 35,489 |
2016-01-28 | $41.74 | $41.89 | $41.68 | $41.68 | $34.40 | 32,645 |
2016-01-27 | $41.78 | $41.78 | $41.65 | $41.70 | $34.41 | 39,208 |
2016-01-26 | $41.85 | $41.85 | $41.66 | $41.78 | $34.48 | 49,027 |
2016-01-25 | $41.89 | $41.98 | $41.80 | $41.85 | $34.54 | 57,223 |
2016-01-22 | $41.85 | $41.93 | $41.80 | $41.83 | $34.52 | 46,667 |
2016-01-21 | $42.14 | $42.14 | $41.97 | $42.05 | $34.71 | 29,679 |
2016-01-20 | $42.29 | $42.30 | $42.09 | $42.09 | $34.73 | 33,461 |
2016-01-19 | $42.04 | $42.20 | $42.04 | $42.17 | $34.80 | 34,004 |
2016-01-15 | $42.26 | $42.38 | $42.22 | $42.26 | $34.88 | 30,899 |
2016-01-14 | $42.10 | $42.21 | $42.07 | $42.19 | $34.82 | 19,061 |
2016-01-13 | $42.07 | $42.09 | $41.93 | $41.95 | $34.62 | 16,723 |
2016-01-12 | $42.25 | $42.27 | $42.02 | $42.15 | $34.78 | 19,808 |
2016-01-11 | $42.19 | $42.19 | $42.04 | $42.11 | $34.75 | 22,030 |
2016-01-08 | $41.96 | $41.99 | $41.80 | $41.84 | $34.53 | 30,031 |
2016-01-07 | $41.78 | $42.13 | $41.78 | $42.01 | $34.67 | 21,986 |
2016-01-06 | $41.84 | $41.95 | $41.84 | $41.91 | $34.59 | 27,517 |
2016-01-05 | $41.94 | $41.98 | $41.82 | $41.89 | $34.57 | 16,621 |
2016-01-04 | $41.71 | $42.02 | $41.71 | $42.02 | $34.68 | 54,785 |
2015-12-31 | $41.77 | $41.94 | $41.71 | $41.79 | $34.49 | 108,526 |
2015-12-30 | $41.42 | $41.96 | $41.42 | $41.80 | $34.50 | 71,640 |
2015-12-29 | $41.64 | $41.79 | $41.64 | $41.78 | $34.48 | 18,892 |
2015-12-28 | $42.13 | $42.13 | $41.70 | $41.80 | $34.50 | 12,595 |
2015-12-24 | $41.90 | $41.90 | $41.80 | $41.80 | $34.50 | 5,840 |
2015-12-23 | $42.08 | $42.10 | $41.86 | $41.92 | $34.59 | 42,308 |
2015-12-22 | $41.87 | $42.03 | $41.87 | $41.95 | $34.62 | 24,154 |
2015-12-21 | $41.80 | $41.94 | $41.80 | $41.83 | $34.52 | 17,044 |
2015-12-18 | $42.20 | $42.21 | $41.87 | $42.02 | $34.68 | 43,638 |
2015-12-17 | $43.20 | $43.20 | $42.35 | $42.39 | $34.98 | 59,212 |
2015-12-16 | $42.13 | $42.60 | $42.11 | $42.24 | $34.86 | 82,758 |
2015-12-15 | $42.14 | $42.26 | $42.08 | $42.20 | $34.83 | 20,583 |
2015-12-14 | $41.83 | $41.97 | $41.76 | $41.91 | $34.59 | 36,403 |
2015-12-11 | $41.75 | $41.83 | $41.64 | $41.72 | $34.43 | 12,321 |
2015-12-10 | $41.91 | $41.92 | $41.79 | $41.80 | $34.50 | 6,975 |
2015-12-09 | $41.81 | $41.96 | $41.78 | $41.80 | $34.50 | 11,232 |
2015-12-08 | $42.05 | $42.12 | $41.95 | $42.02 | $34.68 | 24,022 |
2015-12-07 | $41.94 | $42.14 | $41.94 | $42.08 | $34.73 | 8,060 |
2015-12-04 | $41.90 | $41.92 | $41.76 | $41.76 | $34.46 | 21,662 |
2015-12-03 | $42.16 | $42.24 | $41.77 | $41.90 | $34.58 | 43,258 |
2015-12-02 | $42.13 | $42.33 | $42.11 | $42.18 | $34.81 | 26,529 |
2015-12-01 | $42.10 | $42.10 | $41.89 | $41.92 | $34.59 | 432,773 |
2015-11-30 | $42.12 | $42.22 | $42.09 | $42.18 | $34.81 | 118,403 |
2015-11-27 | $42.72 | $42.72 | $41.02 | $42.11 | $34.75 | 9,697 |
2015-11-25 | $42.08 | $42.13 | $41.99 | $42.01 | $34.67 | 21,709 |
2015-11-24 | $42.17 | $43.20 | $42.01 | $42.05 | $34.70 | 36,005 |
2015-11-23 | $42.17 | $42.24 | $42.02 | $42.09 | $34.73 | 15,273 |
2015-11-20 | $42.05 | $42.16 | $41.94 | $42.06 | $34.71 | 19,384 |
2015-11-19 | $41.92 | $41.99 | $41.84 | $41.94 | $34.61 | 21,410 |
2015-11-18 | $41.76 | $41.97 | $41.76 | $41.90 | $34.58 | 23,184 |
2015-11-17 | $41.97 | $41.97 | $41.83 | $41.85 | $34.54 | 10,283 |
2015-11-16 | $41.89 | $42.00 | $41.87 | $41.92 | $34.59 | 39,863 |
2015-11-13 | $41.71 | $41.92 | $41.71 | $41.72 | $34.43 | 36,656 |
2015-11-12 | $41.79 | $41.79 | $41.63 | $41.64 | $34.36 | 86,241 |
2015-11-11 | $41.70 | $41.74 | $41.63 | $41.63 | $34.36 | 38,481 |
2015-11-10 | $41.65 | $41.87 | $41.61 | $41.74 | $34.45 | 37,776 |
2015-11-09 | $41.42 | $41.65 | $41.42 | $41.63 | $34.35 | 27,149 |
2015-11-06 | $41.50 | $41.53 | $41.42 | $41.44 | $34.20 | 23,315 |
2015-11-05 | $41.48 | $41.49 | $41.40 | $41.44 | $34.19 | 30,546 |
2015-11-04 | $41.29 | $41.44 | $41.29 | $41.34 | $34.12 | 180,524 |
2015-11-03 | $41.41 | $41.41 | $41.27 | $41.29 | $34.07 | 25,413 |
2015-11-02 | $41.31 | $41.47 | $41.31 | $41.37 | $34.14 | 43,566 |
2015-10-30 | $41.46 | $41.46 | $41.28 | $41.33 | $34.11 | 13,146 |
2015-10-29 | $41.30 | $41.46 | $41.24 | $41.40 | $34.17 | 14,858 |
2015-10-28 | $41.41 | $41.43 | $41.27 | $41.30 | $34.08 | 11,088 |
2015-10-27 | $41.34 | $41.40 | $41.22 | $41.34 | $34.12 | 14,161 |
2015-10-26 | $41.23 | $41.33 | $41.17 | $41.30 | $34.09 | 89,471 |
2015-10-23 | $41.11 | $41.23 | $41.10 | $41.13 | $33.94 | 10,897 |
2015-10-22 | $41.05 | $41.15 | $41.03 | $41.06 | $33.88 | 11,404 |
2015-10-21 | $41.16 | $41.25 | $41.14 | $41.15 | $33.96 | 18,784 |
2015-10-20 | $41.12 | $41.18 | $41.03 | $41.04 | $33.87 | 26,335 |
2015-10-19 | $41.25 | $41.25 | $41.13 | $41.23 | $34.03 | 35,692 |
2015-10-16 | $41.17 | $41.27 | $41.13 | $41.18 | $33.98 | 91,101 |
2015-10-15 | $40.99 | $41.25 | $40.99 | $41.00 | $33.84 | 13,600 |
2015-10-14 | $40.95 | $41.12 | $40.92 | $41.02 | $33.85 | 12,095 |
2015-10-13 | $41.20 | $41.22 | $40.93 | $41.00 | $33.84 | 9,967 |
2015-10-12 | $40.92 | $41.05 | $40.76 | $41.01 | $33.84 | 15,625 |
2015-10-09 | $40.96 | $41.05 | $40.87 | $40.99 | $33.83 | 17,423 |
2015-10-08 | $41.21 | $41.24 | $41.05 | $41.06 | $33.89 | 5,779 |
2015-10-07 | $40.99 | $41.16 | $40.94 | $41.06 | $33.88 | 8,128 |
2015-10-06 | $41.23 | $41.23 | $41.07 | $41.15 | $33.96 | 13,259 |
2015-10-05 | $41.30 | $41.35 | $41.17 | $41.27 | $34.06 | 22,253 |
2015-10-02 | $41.80 | $41.80 | $41.40 | $41.40 | $34.17 | 25,592 |
2015-10-01 | $41.46 | $41.64 | $41.40 | $41.56 | $34.30 | 35,669 |
2015-09-30 | $41.45 | $41.53 | $41.28 | $41.44 | $34.20 | 11,344 |
2015-09-29 | $41.54 | $41.58 | $41.44 | $41.51 | $34.26 | 15,988 |
2015-09-28 | $41.38 | $41.54 | $41.29 | $41.49 | $34.24 | 38,099 |
2015-09-25 | $41.29 | $41.29 | $41.16 | $41.25 | $34.04 | 15,335 |
2015-09-24 | $41.68 | $41.68 | $41.38 | $41.43 | $34.19 | 9,440 |
2015-09-23 | $41.36 | $41.57 | $41.36 | $41.49 | $34.24 | 11,709 |
2015-09-22 | $41.07 | $41.52 | $41.07 | $41.39 | $34.16 | 37,374 |
2015-09-21 | $41.33 | $41.52 | $41.11 | $41.13 | $33.94 | 14,987 |
2015-09-18 | $41.17 | $41.43 | $41.17 | $41.39 | $34.16 | 20,431 |
2015-09-17 | $41.06 | $41.13 | $40.97 | $41.10 | $33.92 | 9,841 |
2015-09-16 | $40.03 | $41.06 | $40.03 | $40.95 | $33.79 | 20,359 |
2015-09-15 | $41.08 | $41.17 | $40.96 | $40.97 | $33.81 | 26,596 |
2015-09-14 | $41.24 | $41.24 | $41.03 | $41.13 | $33.94 | 19,161 |
2015-09-11 | $41.41 | $41.41 | $41.13 | $41.23 | $34.03 | 13,936 |
2015-09-10 | $41.23 | $41.23 | $41.06 | $41.14 | $33.95 | 18,979 |
2015-09-09 | $41.04 | $41.29 | $40.96 | $41.28 | $34.07 | 41,484 |
2015-09-08 | $41.51 | $41.51 | $41.14 | $41.21 | $34.01 | 22,437 |
WisdomTree Managed Futures Strategy Fund (WTMF) News Headlines
Recent WisdomTree Managed Futures Strategy Fund (WTMF) News
Similar Companies to WisdomTree Managed Futures Strategy Fund (WTMF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |