WisdomTree U.S. AI Enhanced Value Fund (AIVL) Exchange: NYSE ARCA

Data as of April 26, 2024

$100.25 ($-0.95) -0.94%

WisdomTree U.S. AI Enhanced Value Fund - Daily Information
Click for more stock information on WisdomTree U.S. AI Enhanced Value Fund.
Daily Information Data
Date April 26, 2024
Open $100.21
Previous Close $100.25
High $100.30
Low $100.18
Adjusted Open $100.21
Previous Adjusted Close $100.25
Adjusted High $100.30
Adjusted Low $100.18

About WisdomTree U.S. AI Enhanced Value Fund (AIVL)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is comprised of the 10 highest dividend-yielding companies in each sector, selected from the three hundred largest companies by market value in the WisdomTree U.S. Dividend Index outside the financial sector. The WisdomTree U.S. Dividend Index defines the dividend-paying portion of the U.S. stock market. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. The Index is the only one of the WisdomTree U.S. Dividend Indexes that is not weighted by the dollar value of cash dividends to be paid. A component company’s weight in the Index is determined by dividing its indicated annual dividend yield by the sum of all the indicated annual dividend yields for all the component companies in the Index. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments and will be reset at each annual rebalance date. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, health care, industrials, information technology, materials, communication services, and utilities. The financial and real estate sectors are excluded from the Index. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree U.S. AI Enhanced Value Fund (AIVL)

Date Open High Low Close Adj.Close Volume
2024-03-22 $100.21 $100.30 $100.18 $100.25 $100.25 2,281
2024-03-21 $100.88 $101.40 $100.88 $101.20 $100.70 4,787
2024-03-20 $99.99 $100.70 $99.99 $100.66 $100.66 1,978
2024-03-19 $100.22 $100.31 $99.98 $100.31 $100.31 2,265
2024-03-18 $99.77 $100.06 $99.74 $99.74 $99.74 2,461
2024-03-15 $99.55 $99.68 $99.42 $99.47 $99.47 2,206
2024-03-14 $100.16 $100.16 $99.39 $99.68 $99.68 2,074
2024-03-13 $100.12 $100.59 $100.12 $100.38 $100.38 2,105
2024-03-12 $100.10 $100.24 $100.04 $100.20 $100.20 2,258
2024-03-11 $99.48 $100.09 $99.48 $100.09 $100.09 1,447
2024-03-08 $99.76 $100.10 $99.76 $99.80 $99.80 1,966
2024-03-07 $99.63 $99.73 $99.38 $99.61 $99.61 6,136
2024-03-06 $98.88 $99.58 $98.88 $99.23 $99.23 12,271
2024-03-05 $98.84 $98.84 $98.09 $98.37 $98.37 14,574
2024-03-04 $97.69 $98.59 $97.69 $98.47 $98.47 5,021
2024-03-01 $97.84 $97.94 $97.78 $97.94 $97.94 2,218
2024-02-29 $97.67 $97.82 $97.65 $97.65 $97.65 1,808
2024-02-28 $97.18 $97.72 $97.18 $97.45 $97.45 5,921
2024-02-27 $97.30 $97.41 $97.12 $97.41 $97.41 4,975
2024-02-26 $97.28 $97.28 $97.16 $97.16 $97.16 1,802
2024-02-23 $97.53 $97.81 $97.53 $97.72 $97.72 3,017
2024-02-22 $96.89 $97.51 $96.89 $97.51 $97.51 3,129
2024-02-21 $96.25 $97.02 $96.25 $97.02 $97.02 5,383
2024-02-20 $96.14 $96.43 $96.14 $96.26 $96.26 2,453
2024-02-16 $96.36 $96.84 $96.30 $96.34 $96.34 4,858
2024-02-15 $95.95 $96.76 $95.95 $96.69 $96.69 5,740
2024-02-14 $95.13 $95.52 $95.12 $95.52 $95.52 841
2024-02-13 $95.52 $95.52 $94.32 $94.84 $94.84 3,814
2024-02-12 $95.47 $96.50 $95.47 $96.34 $96.34 2,851
2024-02-09 $95.58 $95.60 $95.26 $95.60 $95.60 3,561
2024-02-08 $95.51 $95.63 $95.20 $95.50 $95.50 6,723
2024-02-07 $95.99 $95.99 $95.54 $95.54 $95.54 4,557
2024-02-06 $95.42 $95.65 $95.29 $95.57 $95.57 3,687
2024-02-05 $95.32 $95.42 $95.00 $95.09 $95.09 12,492
2024-02-02 $95.58 $96.39 $95.58 $96.11 $96.11 874
2024-02-01 $95.40 $96.45 $95.40 $96.45 $96.45 2,658
2024-01-31 $96.80 $96.80 $95.68 $95.70 $95.70 1,990
2024-01-30 $95.94 $96.63 $95.93 $96.40 $96.40 7,657
2024-01-29 $95.35 $95.88 $95.34 $95.88 $95.88 4,684
2024-01-26 $95.52 $95.61 $95.46 $95.49 $95.49 3,743
2024-01-25 $94.76 $95.19 $94.54 $95.19 $95.19 4,459
2024-01-24 $95.12 $95.24 $94.28 $94.28 $94.28 5,753
2024-01-23 $94.96 $95.00 $94.56 $94.84 $94.84 6,184
2024-01-22 $94.91 $94.91 $94.75 $94.83 $94.83 1,072
2024-01-19 $93.47 $94.40 $93.47 $94.30 $94.30 5,076
2024-01-18 $93.30 $93.81 $93.16 $93.77 $93.77 2,906
2024-01-17 $93.42 $93.95 $93.32 $93.54 $93.54 5,628
2024-01-16 $94.74 $94.74 $94.16 $94.29 $94.29 4,507
2024-01-12 $95.54 $95.54 $95.01 $95.24 $95.24 3,453
2024-01-11 $95.56 $95.56 $94.83 $95.19 $95.19 1,426
2024-01-10 $95.64 $95.74 $95.26 $95.54 $95.54 5,220
2024-01-09 $95.63 $95.63 $95.44 $95.52 $95.52 1,187
2024-01-08 $95.18 $96.24 $95.18 $96.24 $96.24 3,968
2024-01-05 $95.23 $95.86 $95.16 $95.51 $95.51 5,673
2024-01-04 $95.72 $95.85 $95.32 $95.32 $95.32 7,740
2024-01-03 $95.80 $95.80 $95.18 $95.33 $95.33 7,044
2024-01-02 $96.15 $96.59 $95.96 $96.18 $96.18 4,939
2023-12-29 $96.05 $96.19 $95.83 $95.90 $95.90 3,534
2023-12-28 $96.14 $96.31 $96.02 $96.20 $96.20 2,312
2023-12-27 $96.09 $96.24 $95.89 $96.08 $96.08 15,896
2023-12-26 $95.60 $96.26 $95.52 $96.01 $96.01 5,026
2023-12-22 $95.32 $95.85 $95.32 $95.49 $95.49 6,086
2023-12-21 $95.07 $95.57 $94.84 $95.57 $94.95 10,982
2023-12-20 $95.87 $96.13 $94.66 $94.67 $94.06 8,143
2023-12-19 $95.64 $96.05 $95.64 $96.05 $95.43 7,080
2023-12-18 $95.63 $95.63 $95.38 $95.40 $94.78 1,481
2023-12-15 $95.56 $95.59 $95.07 $95.32 $95.32 3,996
2023-12-14 $96.71 $96.71 $96.08 $96.08 $96.08 1,787
2023-12-13 $93.13 $95.04 $92.90 $95.04 $95.04 3,572
2023-12-12 $92.53 $93.16 $92.53 $93.02 $93.02 6,891
2023-12-11 $92.38 $93.02 $92.38 $93.02 $93.02 3,045
2023-12-08 $92.45 $92.54 $92.27 $92.44 $92.44 1,897
2023-12-07 $92.28 $92.35 $92.27 $92.28 $92.28 1,040
2023-12-06 $92.07 $92.57 $91.96 $92.04 $92.04 4,815
2023-12-05 $92.76 $92.76 $91.97 $91.97 $91.97 2,201
2023-12-04 $93.29 $93.29 $93.02 $93.15 $93.15 3,764
2023-12-01 $92.04 $92.91 $92.04 $92.91 $92.91 5,108
2023-11-30 $91.39 $91.85 $91.39 $91.85 $91.85 8,275
2023-11-29 $91.66 $91.66 $91.06 $91.17 $91.17 2,670
2023-11-28 $90.84 $90.99 $90.84 $90.87 $90.87 2,360
2023-11-27 $90.91 $91.00 $90.80 $90.91 $90.91 12,294
2023-11-24 $90.81 $91.27 $90.81 $91.13 $91.13 2,726
2023-11-22 $90.62 $90.97 $90.62 $90.84 $90.84 5,757
2023-11-21 $90.17 $90.59 $90.11 $90.42 $90.42 6,384
2023-11-20 $89.67 $90.11 $89.67 $89.99 $89.99 2,231
2023-11-17 $89.73 $89.77 $89.53 $89.70 $89.70 2,457
2023-11-16 $89.42 $89.45 $89.21 $89.45 $89.45 2,959
2023-11-15 $89.25 $90.00 $89.25 $89.57 $89.57 2,057
2023-11-14 $88.00 $89.24 $88.00 $89.11 $89.11 7,769
2023-11-13 $87.01 $87.01 $86.83 $86.83 $86.83 2,437
2023-11-10 $86.11 $86.97 $86.11 $86.97 $86.97 2,741
2023-11-09 $87.22 $87.22 $86.17 $86.17 $86.17 2,819
2023-11-08 $86.90 $87.08 $86.69 $86.94 $86.94 3,292
2023-11-07 $87.27 $87.39 $87.05 $87.25 $87.25 4,361
2023-11-06 $88.03 $88.03 $87.53 $87.59 $87.59 2,885
2023-11-03 $87.38 $88.41 $87.38 $88.08 $88.08 7,827
2023-11-02 $85.57 $86.78 $85.57 $86.78 $86.78 10,620
2023-11-01 $84.75 $85.21 $84.71 $85.17 $85.17 3,135
2023-10-31 $84.56 $85.07 $84.56 $85.01 $85.01 6,022
2023-10-30 $83.98 $84.42 $83.48 $84.23 $84.23 5,315
2023-10-27 $84.71 $84.71 $83.41 $83.54 $83.54 6,027
2023-10-26 $84.38 $85.07 $84.38 $84.66 $84.66 4,897
2023-10-25 $85.02 $85.10 $84.38 $84.55 $84.55 7,463
2023-10-24 $85.54 $85.83 $85.31 $85.61 $85.61 6,694
2023-10-23 $85.73 $86.04 $85.16 $85.17 $85.17 8,329
2023-10-20 $86.77 $86.77 $86.11 $86.14 $86.14 2,336
2023-10-19 $87.26 $87.97 $86.74 $86.74 $86.74 3,644
2023-10-18 $88.52 $88.52 $87.85 $87.86 $87.86 2,402
2023-10-17 $89.18 $89.21 $88.87 $89.04 $89.04 7,888
2023-10-16 $88.19 $88.77 $88.19 $88.77 $88.77 4,355
2023-10-13 $88.27 $88.27 $87.53 $87.66 $87.66 3,289
2023-10-12 $89.04 $89.04 $87.64 $87.74 $87.74 6,837
2023-10-11 $89.12 $89.22 $88.64 $88.97 $88.97 5,503
2023-10-10 $89.12 $89.57 $89.07 $89.15 $89.15 2,828
2023-10-09 $87.68 $88.42 $87.68 $88.36 $88.36 1,367
2023-10-06 $86.65 $88.21 $86.65 $87.80 $87.80 614
2023-10-05 $87.06 $87.17 $86.65 $87.04 $87.04 1,384
2023-10-04 $86.90 $87.21 $86.55 $87.09 $87.09 4,780
2023-10-03 $87.42 $87.42 $86.66 $86.80 $86.80 1,996
2023-10-02 $88.66 $88.66 $87.27 $87.55 $87.55 3,006
2023-09-29 $89.67 $89.67 $88.96 $88.96 $88.96 3,355
2023-09-28 $88.88 $89.31 $88.79 $89.19 $89.19 4,660
2023-09-27 $88.83 $88.95 $88.11 $88.57 $88.57 6,841
2023-09-26 $89.46 $89.46 $88.57 $88.57 $88.57 2,676
2023-09-25 $89.58 $90.00 $89.57 $89.86 $89.86 16,362
2023-09-22 $91.12 $91.12 $90.57 $90.62 $89.90 12,621
2023-09-21 $92.05 $92.06 $91.13 $91.13 $90.40 2,213
2023-09-20 $92.92 $93.36 $92.48 $92.48 $91.75 1,665
2023-09-19 $92.84 $92.84 $92.65 $92.65 $91.91 495
2023-09-18 $92.79 $93.17 $92.79 $92.90 $92.17 3,008
2023-09-15 $93.22 $93.46 $92.93 $92.93 $92.20 1,654
2023-09-14 $92.72 $93.63 $92.72 $93.63 $92.89 17,466
2023-09-13 $92.71 $92.71 $92.20 $92.35 $91.62 2,933
2023-09-12 $92.62 $92.93 $92.62 $92.75 $92.01 4,113
2023-09-11 $92.72 $92.88 $92.55 $92.62 $91.88 8,764
2023-09-08 $92.37 $92.49 $92.22 $92.34 $91.60 12,598
2023-09-07 $92.26 $92.54 $92.26 $92.31 $91.58 1,476
2023-09-06 $92.78 $92.78 $92.31 $92.70 $91.96 2,310
2023-09-05 $93.57 $93.57 $92.93 $92.93 $92.19 1,102
2023-09-01 $94.81 $94.81 $94.21 $94.45 $93.70 2,987
2023-08-31 $94.81 $94.81 $94.24 $94.24 $93.50 461
2023-08-30 $94.33 $94.87 $94.33 $94.57 $93.82 3,492
2023-08-29 $93.50 $94.42 $93.50 $94.38 $93.63 3,465
2023-08-28 $93.43 $93.51 $93.42 $93.51 $92.77 1,294
2023-08-25 $92.69 $93.16 $92.27 $92.92 $92.18 1,550
2023-08-24 $92.86 $93.04 $92.41 $92.41 $91.68 2,552
2023-08-23 $92.47 $92.89 $92.47 $92.83 $92.09 2,165
2023-08-22 $92.66 $92.66 $92.35 $92.40 $91.66 1,911
2023-08-21 $92.58 $92.88 $92.52 $92.77 $92.03 3,013
2023-08-18 $93.08 $93.08 $92.78 $92.78 $92.04 3,143
2023-08-17 $93.45 $93.57 $92.89 $92.90 $92.16 7,694
2023-08-16 $93.64 $93.64 $93.03 $93.03 $92.29 1,680
2023-08-15 $94.11 $94.16 $93.66 $93.70 $92.96 2,090
2023-08-14 $94.85 $94.86 $94.71 $94.86 $94.86 2,132
2023-08-11 $95.08 $95.21 $94.99 $95.08 $95.08 2,154
2023-08-10 $95.36 $95.83 $94.87 $95.01 $95.01 2,977
2023-08-09 $95.52 $95.58 $94.99 $94.99 $94.99 8,574
2023-08-08 $94.39 $95.13 $94.39 $95.11 $95.11 2,792
2023-08-07 $95.68 $95.71 $95.58 $95.68 $95.68 975
2023-08-04 $95.79 $96.04 $94.93 $94.93 $94.93 5,295
2023-08-03 $95.50 $95.52 $95.47 $95.48 $95.48 4,203
2023-08-02 $95.78 $96.02 $95.78 $95.89 $95.89 9,140
2023-08-01 $96.45 $96.57 $96.43 $96.48 $96.48 1,482
2023-07-31 $96.94 $96.94 $96.67 $96.81 $96.81 1,069
2023-07-28 $96.81 $96.84 $96.73 $96.84 $96.84 2,248
2023-07-27 $97.52 $97.54 $96.45 $96.45 $96.45 1,416
2023-07-26 $96.80 $96.93 $96.73 $96.93 $96.93 3,528
2023-07-25 $96.47 $96.57 $96.44 $96.44 $96.44 1,059
2023-07-24 $97.00 $97.00 $96.57 $96.57 $96.57 1,783
2023-07-21 $96.72 $96.87 $96.41 $96.77 $96.77 3,585
2023-07-20 $95.41 $96.66 $95.41 $96.60 $96.60 3,902
2023-07-19 $94.74 $95.48 $94.74 $95.39 $95.39 6,506
2023-07-18 $94.66 $94.87 $94.66 $94.87 $94.87 1,548
2023-07-17 $94.13 $94.37 $94.13 $94.25 $94.25 1,631
2023-07-14 $94.29 $94.46 $94.09 $94.22 $94.22 5,036
2023-07-13 $95.00 $95.12 $94.90 $95.12 $95.12 1,735
2023-07-12 $94.48 $94.79 $94.48 $94.57 $94.57 2,302
2023-07-11 $92.99 $93.91 $92.99 $93.91 $93.91 3,773
2023-07-10 $92.26 $92.92 $92.26 $92.77 $92.77 2,090
2023-07-07 $92.29 $93.06 $92.29 $92.43 $92.43 3,028
2023-07-06 $92.41 $92.41 $91.86 $92.35 $92.35 1,266
2023-07-05 $93.10 $93.20 $93.08 $93.08 $93.08 938
2023-07-03 $93.48 $93.67 $93.48 $93.63 $93.63 681
2023-06-30 $93.14 $93.68 $93.14 $93.54 $93.54 5,246
2023-06-29 $92.15 $92.67 $91.75 $92.67 $92.67 4,310
2023-06-28 $91.78 $91.94 $91.48 $91.94 $91.94 26,546
2023-06-27 $91.06 $92.02 $90.98 $91.92 $91.92 4,292
2023-06-26 $90.66 $91.26 $90.49 $91.07 $91.07 2,608
2023-06-23 $91.02 $91.39 $90.82 $91.03 $90.47 11,853
2023-06-22 $91.74 $91.79 $91.31 $91.49 $90.93 6,163
2023-06-21 $92.00 $92.26 $91.99 $91.99 $91.43 4,750
2023-06-20 $92.73 $92.73 $92.06 $92.32 $91.76 5,009
2023-06-16 $93.34 $93.40 $93.04 $93.21 $92.64 5,188
2023-06-15 $92.24 $92.99 $92.20 $92.99 $92.42 1,137
2023-06-14 $92.26 $92.41 $91.64 $91.70 $91.14 1,820
2023-06-13 $91.54 $92.05 $91.54 $91.81 $91.25 4,760
2023-06-12 $90.99 $91.09 $90.66 $91.08 $90.52 5,105
2023-06-09 $91.28 $91.32 $91.00 $91.10 $90.54 1,276
2023-06-08 $91.08 $91.40 $90.86 $91.40 $90.84 4,011
2023-06-07 $90.56 $91.49 $90.56 $91.46 $90.90 11,236
2023-06-06 $90.31 $90.62 $90.23 $90.61 $90.06 5,479
2023-06-05 $90.26 $90.26 $89.76 $89.90 $89.35 4,900
2023-06-02 $88.95 $90.45 $88.95 $90.38 $89.83 3,561
2023-06-01 $87.75 $88.51 $87.75 $88.24 $87.70 6,040
2023-05-31 $87.45 $87.89 $87.32 $87.78 $87.24 7,224
2023-05-30 $88.44 $88.44 $88.00 $88.14 $87.60 2,211
2023-05-26 $88.21 $88.47 $88.21 $88.44 $87.90 1,686
2023-05-25 $88.00 $88.04 $87.67 $87.93 $87.39 1,745
2023-05-24 $88.92 $89.00 $88.69 $88.71 $88.16 1,202
2023-05-23 $90.61 $90.61 $89.75 $89.75 $89.20 4,383
2023-05-22 $90.61 $90.91 $90.61 $90.71 $90.16 3,079
2023-05-19 $91.02 $91.13 $90.47 $90.58 $90.02 2,226
2023-05-18 $89.89 $90.78 $89.89 $90.78 $90.22 2,583
2023-05-17 $89.95 $90.30 $89.65 $90.20 $89.65 3,508
2023-05-16 $89.66 $89.74 $89.37 $89.37 $88.83 1,941
2023-05-15 $90.32 $90.49 $90.22 $90.43 $89.88 2,512
2023-05-12 $90.29 $90.54 $89.65 $90.14 $89.58 10,325
2023-05-11 $90.14 $90.20 $89.79 $90.20 $89.65 2,010
2023-05-10 $90.40 $90.75 $90.33 $90.62 $90.07 1,836
2023-05-09 $90.43 $90.67 $90.43 $90.55 $90.00 2,195
2023-05-08 $91.13 $91.24 $91.04 $91.05 $90.49 1,324
2023-05-05 $91.09 $91.52 $91.09 $91.35 $90.80 1,108
2023-05-04 $90.00 $90.02 $89.70 $89.87 $89.32 1,539
2023-05-03 $91.26 $91.69 $90.53 $90.53 $89.98 1,133
2023-05-02 $92.54 $92.54 $90.48 $91.24 $90.68 7,238
2023-05-01 $92.47 $93.12 $92.47 $92.63 $92.06 3,790
2023-04-28 $92.14 $92.57 $92.14 $92.55 $91.98 3,477
2023-04-27 $90.36 $91.65 $90.36 $91.64 $91.08 2,464
2023-04-26 $90.67 $90.75 $89.89 $90.10 $89.55 5,044
2023-04-25 $91.84 $91.84 $91.10 $91.12 $90.56 1,471
2023-04-24 $92.28 $92.62 $92.22 $92.37 $91.80 14,260
2023-04-21 $92.28 $92.39 $92.28 $92.39 $91.83 650
2023-04-20 $92.22 $92.38 $92.09 $92.20 $91.64 2,524
2023-04-19 $92.25 $92.91 $92.25 $92.91 $92.34 776
2023-04-18 $92.71 $92.71 $92.35 $92.54 $91.97 2,815
2023-04-17 $92.26 $92.59 $92.14 $92.59 $92.02 1,953
2023-04-14 $92.25 $92.72 $91.82 $92.09 $92.09 3,550
2023-04-13 $92.30 $92.34 $92.30 $92.34 $92.34 452
2023-04-12 $92.04 $92.25 $91.63 $91.63 $91.63 3,811
2023-04-11 $91.36 $92.10 $91.36 $91.84 $91.84 7,019
2023-04-10 $90.97 $91.20 $90.72 $91.20 $91.20 4,244
2023-04-06 $91.00 $91.21 $90.90 $91.12 $91.12 2,124
2023-04-05 $90.76 $90.90 $90.54 $90.90 $90.90 2,467
2023-04-04 $91.93 $91.93 $90.53 $90.77 $90.77 1,368
2023-04-03 $91.68 $91.74 $91.44 $91.59 $91.59 7,901
2023-03-31 $90.80 $91.66 $90.77 $91.66 $91.66 4,511
2023-03-30 $90.94 $90.94 $90.11 $90.27 $90.27 3,111
2023-03-29 $89.81 $89.97 $89.43 $89.97 $89.97 7,476
2023-03-28 $88.83 $88.90 $88.52 $88.80 $88.80 2,273
2023-03-27 $88.66 $88.95 $88.48 $88.48 $88.48 12,229
2023-03-24 $87.52 $88.14 $87.51 $88.14 $88.14 11,095
2023-03-23 $88.14 $88.60 $87.24 $87.47 $87.47 2,448
2023-03-22 $89.54 $89.54 $88.11 $88.11 $88.11 1,069
2023-03-21 $89.48 $89.80 $89.48 $89.80 $89.80 1,554
2023-03-20 $88.71 $88.92 $88.61 $88.82 $88.82 3,120
2023-03-17 $87.69 $87.92 $87.45 $87.63 $87.63 4,094
2023-03-16 $87.56 $89.12 $87.56 $89.12 $89.12 4,349
2023-03-15 $87.66 $88.00 $87.00 $88.00 $88.00 9,346
2023-03-14 $89.26 $89.26 $89.26 $89.26 $89.26 761
2023-03-13 $87.63 $88.70 $87.63 $88.01 $88.01 5,059
2023-03-10 $89.98 $90.15 $88.47 $88.50 $88.50 1,846
2023-03-09 $91.56 $91.56 $90.07 $90.07 $90.07 3,869
2023-03-08 $91.71 $91.93 $91.36 $91.66 $91.66 3,685
2023-03-07 $91.73 $91.77 $91.73 $91.77 $91.77 698
2023-03-06 $93.87 $93.99 $93.17 $93.27 $93.27 1,265
2023-03-03 $93.03 $93.78 $93.03 $93.77 $93.77 3,940
2023-03-02 $92.06 $93.02 $92.06 $92.93 $92.93 2,520
2023-03-01 $92.42 $92.43 $92.02 $92.17 $92.17 3,394
2023-02-28 $92.60 $92.93 $92.47 $92.53 $92.53 3,225
2023-02-27 $93.21 $93.65 $92.55 $92.69 $92.69 2,143
2023-02-24 $92.11 $92.89 $92.11 $92.74 $92.74 2,763
2023-02-23 $92.60 $93.25 $92.58 $93.25 $93.25 2,836
2023-02-22 $93.35 $93.53 $92.93 $92.93 $92.93 3,166
2023-02-21 $93.63 $93.63 $92.97 $93.00 $93.00 3,832
2023-02-17 $94.68 $95.08 $94.68 $95.08 $95.08 1,985
2023-02-16 $94.87 $95.70 $94.87 $95.11 $95.11 3,094
2023-02-15 $94.69 $95.87 $94.69 $95.87 $95.87 3,810
2023-02-14 $95.03 $95.52 $94.86 $95.45 $95.45 4,186
2023-02-13 $94.71 $95.79 $94.71 $95.70 $95.70 3,568
2023-02-10 $94.16 $94.90 $94.16 $94.90 $94.90 5,019
2023-02-09 $95.58 $95.58 $94.43 $94.51 $94.51 3,985
2023-02-08 $96.17 $96.37 $95.81 $95.81 $95.81 2,070
2023-02-07 $95.53 $96.71 $95.53 $96.71 $96.71 2,196
2023-02-06 $96.32 $96.32 $95.88 $95.96 $95.96 2,797
2023-02-03 $97.28 $97.48 $96.95 $97.04 $97.04 3,358
2023-02-02 $97.12 $98.08 $96.93 $97.99 $97.99 5,084
2023-02-01 $95.59 $97.35 $95.59 $96.85 $96.85 12,305
2023-01-31 $95.02 $95.97 $95.00 $95.97 $95.97 4,541
2023-01-30 $95.39 $95.45 $94.62 $94.62 $94.62 3,864
2023-01-27 $95.05 $95.76 $95.05 $95.46 $95.46 5,175
2023-01-26 $95.27 $95.64 $94.99 $95.64 $95.64 3,250
2023-01-25 $94.62 $95.21 $94.29 $95.20 $95.20 28,045
2023-01-24 $95.44 $95.44 $94.89 $95.26 $95.26 19,355
2023-01-23 $95.28 $96.15 $95.28 $96.14 $96.14 2,785
2023-01-20 $93.66 $95.03 $93.66 $95.03 $95.03 5,967
2023-01-19 $93.85 $93.92 $93.46 $93.61 $93.61 2,755
2023-01-18 $96.27 $96.27 $94.36 $94.39 $94.39 9,248
2023-01-17 $96.25 $96.35 $95.91 $95.94 $95.94 2,749
2023-01-13 $95.75 $96.36 $95.75 $96.36 $96.36 1,409
2023-01-12 $95.49 $96.37 $95.47 $96.17 $96.17 2,173
2023-01-11 $95.48 $95.89 $95.17 $95.89 $95.89 2,749
2023-01-10 $94.45 $94.92 $94.10 $94.91 $94.91 11,139
2023-01-09 $95.33 $95.44 $94.40 $94.40 $94.40 2,538
2023-01-06 $93.62 $94.70 $93.61 $94.55 $94.55 3,226
2023-01-05 $92.72 $93.03 $92.45 $92.62 $92.62 6,467
2023-01-04 $93.11 $93.93 $92.78 $93.48 $93.48 43,004
2023-01-03 $92.03 $92.18 $91.57 $92.17 $92.17 4,381
2022-12-30 $91.76 $91.80 $91.18 $91.80 $91.80 4,542
2022-12-29 $91.41 $92.48 $91.35 $92.31 $92.31 12,090
2022-12-28 $92.23 $92.48 $90.81 $90.81 $90.81 10,035
2022-12-27 $91.75 $92.14 $91.74 $91.97 $91.97 3,088
2022-12-23 $91.33 $91.78 $90.91 $91.78 $91.78 14,055
2022-12-22 $91.41 $91.69 $90.48 $91.69 $91.06 15,112
2022-12-21 $92.03 $92.42 $92.03 $92.40 $91.76 2,754
2022-12-20 $91.01 $91.29 $90.78 $91.05 $90.43 20,059
2022-12-19 $91.26 $91.26 $90.48 $90.79 $90.16 2,325
2022-12-16 $91.77 $91.77 $90.68 $91.42 $90.79 1,223
2022-12-15 $93.08 $93.08 $92.22 $92.23 $91.60 1,279
2022-12-14 $95.16 $95.60 $94.27 $94.27 $93.62 3,594
2022-12-13 $96.12 $96.12 $94.56 $95.07 $94.41 997
2022-12-12 $92.97 $94.16 $92.97 $94.16 $93.51 3,726
2022-12-09 $93.33 $93.62 $92.89 $92.90 $92.90 6,915
2022-12-08 $92.99 $93.50 $92.99 $93.28 $93.28 5,835
2022-12-07 $93.12 $93.19 $92.72 $92.83 $92.83 2,638
2022-12-06 $94.06 $94.06 $92.37 $92.88 $92.88 1,485
2022-12-05 $94.82 $94.82 $93.93 $94.09 $94.09 9,178
2022-12-02 $94.86 $95.75 $94.86 $95.75 $95.75 9,171
2022-12-01 $96.06 $96.06 $95.75 $95.86 $95.86 1,565
2022-11-30 $93.03 $95.50 $92.98 $95.50 $95.50 2,840
2022-11-29 $93.25 $93.51 $93.12 $93.51 $93.51 3,071
2022-11-28 $94.06 $94.21 $93.09 $93.09 $93.09 12,487
2022-11-25 $94.63 $94.85 $94.63 $94.70 $94.70 684
2022-11-23 $94.14 $94.66 $94.14 $94.42 $94.42 641
2022-11-22 $93.46 $94.05 $93.46 $94.05 $94.05 2,700
2022-11-21 $92.62 $93.23 $92.62 $93.15 $93.15 3,781
2022-11-18 $92.76 $92.91 $92.44 $92.90 $92.90 2,903
2022-11-17 $91.56 $92.10 $91.32 $92.10 $92.10 1,613
2022-11-16 $93.38 $93.38 $92.81 $92.94 $92.94 3,199
2022-11-15 $94.00 $94.18 $93.51 $93.56 $93.56 6,183
2022-11-14 $93.78 $94.06 $92.95 $92.95 $92.95 2,826
2022-11-11 $92.97 $93.90 $92.97 $93.90 $93.90 3,547
2022-11-10 $90.73 $92.87 $90.73 $92.81 $92.81 6,346
2022-11-09 $89.25 $89.73 $88.55 $88.55 $88.55 4,768
2022-11-08 $90.00 $90.49 $89.92 $89.92 $89.92 1,247
2022-11-07 $88.90 $89.58 $88.87 $89.52 $89.52 3,900
2022-11-04 $88.34 $89.00 $87.48 $88.57 $88.57 6,460
2022-11-03 $86.96 $87.45 $86.45 $87.10 $87.10 2,123
2022-11-02 $89.64 $90.35 $87.86 $87.88 $87.88 4,042
2022-11-01 $89.96 $90.16 $89.47 $89.86 $89.86 7,093
2022-10-31 $89.52 $89.92 $89.52 $89.60 $89.60 2,264
2022-10-28 $88.63 $89.98 $88.63 $89.96 $89.96 6,020
2022-10-27 $89.04 $89.04 $88.04 $88.04 $88.04 2,581
2022-10-26 $87.72 $88.67 $87.72 $87.94 $87.94 8,373
2022-10-25 $86.87 $87.58 $86.87 $87.49 $87.49 4,186
2022-10-24 $86.10 $86.49 $85.86 $86.29 $86.29 3,778
2022-10-21 $83.83 $85.55 $83.83 $85.55 $85.55 5,871
2022-10-20 $85.41 $85.66 $83.83 $83.86 $83.86 5,472
2022-10-19 $85.66 $85.71 $84.58 $85.09 $85.09 6,765
2022-10-18 $86.75 $87.03 $85.65 $86.17 $86.17 4,850
2022-10-17 $84.43 $85.36 $84.43 $85.11 $85.11 4,215
2022-10-14 $84.62 $84.62 $83.26 $83.31 $83.31 5,303
2022-10-13 $83.13 $85.01 $83.13 $84.85 $84.85 3,737
2022-10-12 $83.05 $83.07 $82.47 $82.47 $82.47 1,937
2022-10-11 $82.47 $83.80 $82.47 $82.94 $82.94 3,790
2022-10-10 $83.21 $83.27 $82.91 $82.91 $82.91 1,336
2022-10-07 $84.58 $84.58 $82.98 $83.18 $83.18 5,119
2022-10-06 $85.34 $85.85 $85.21 $85.21 $85.21 4,318
2022-10-05 $85.79 $86.74 $85.38 $86.34 $86.34 5,630
2022-10-04 $85.96 $86.65 $85.94 $86.65 $86.65 14,572
2022-10-03 $82.35 $84.31 $82.24 $83.97 $83.97 5,824
2022-09-30 $83.12 $83.47 $81.57 $81.63 $81.63 6,795
2022-09-29 $83.44 $83.44 $82.04 $82.74 $82.74 9,388
2022-09-28 $82.57 $84.16 $82.47 $83.81 $83.81 19,422
2022-09-27 $82.91 $83.31 $81.61 $82.11 $82.11 3,651
2022-09-26 $83.41 $83.78 $82.39 $82.78 $82.78 16,696
2022-09-23 $84.79 $84.79 $83.38 $84.28 $84.28 7,192
2022-09-22 $86.40 $86.40 $85.54 $85.54 $85.54 5,075
2022-09-21 $88.51 $88.81 $86.61 $86.61 $86.61 5,941
2022-09-20 $87.92 $88.28 $87.49 $88.03 $88.03 2,759
2022-09-19 $87.93 $89.38 $87.93 $89.33 $89.33 14,213
2022-09-16 $88.83 $88.95 $88.26 $88.68 $88.68 4,581
2022-09-15 $89.90 $90.63 $89.43 $89.65 $89.65 5,707
2022-09-14 $90.07 $90.18 $89.58 $90.04 $90.04 3,844
2022-09-13 $92.18 $92.22 $90.21 $90.35 $90.35 4,497
2022-09-12 $93.54 $94.33 $93.54 $94.05 $94.05 8,061
2022-09-09 $92.44 $93.29 $92.44 $93.11 $93.11 4,443
2022-09-08 $90.58 $91.90 $90.58 $91.90 $91.90 8,450
2022-09-07 $90.30 $91.30 $90.12 $91.24 $91.24 3,185
2022-09-06 $90.11 $90.11 $89.17 $89.34 $89.34 11,459
2022-09-02 $91.23 $92.04 $89.66 $90.01 $90.01 6,811
2022-09-01 $90.01 $90.96 $90.01 $90.96 $90.96 6,296
2022-08-31 $91.34 $91.49 $90.70 $90.90 $90.90 4,597
2022-08-30 $91.58 $91.58 $90.86 $91.15 $91.15 4,990
2022-08-29 $92.07 $92.67 $91.90 $92.11 $92.11 4,288
2022-08-26 $95.62 $95.62 $92.57 $92.57 $92.57 4,110
2022-08-25 $95.06 $95.60 $94.87 $95.60 $95.60 5,758
2022-08-24 $94.00 $94.68 $94.00 $94.42 $94.42 4,610
2022-08-23 $94.47 $94.85 $94.07 $94.15 $94.15 4,929
2022-08-22 $95.48 $95.48 $94.47 $94.55 $94.55 10,135
2022-08-19 $97.29 $97.29 $96.54 $96.73 $96.73 7,273
2022-08-18 $97.61 $97.88 $97.33 $97.73 $97.73 7,653
2022-08-17 $97.62 $98.12 $97.61 $97.67 $97.67 1,576
2022-08-16 $97.56 $98.55 $97.56 $98.32 $98.32 2,947
2022-08-15 $97.09 $98.12 $97.09 $98.09 $98.09 2,516
2022-08-12 $96.94 $97.71 $96.87 $97.71 $97.71 4,320
2022-08-11 $96.32 $97.34 $96.31 $96.44 $96.44 2,364
2022-08-10 $95.03 $96.06 $95.03 $95.97 $95.97 6,584
2022-08-09 $94.28 $94.31 $93.87 $94.04 $94.04 4,264
2022-08-08 $94.50 $95.31 $94.50 $94.58 $94.58 3,335
2022-08-05 $94.17 $94.36 $93.84 $94.36 $94.36 1,161
2022-08-04 $94.78 $94.78 $94.44 $94.44 $94.44 3,451
2022-08-03 $94.18 $94.91 $93.97 $94.73 $94.73 5,767
2022-08-02 $94.66 $94.78 $93.79 $93.79 $93.79 1,523
2022-08-01 $93.72 $94.56 $93.72 $94.33 $94.33 2,559
2022-07-29 $93.74 $94.48 $93.74 $94.45 $94.45 1,538
2022-07-28 $93.05 $94.25 $92.73 $94.24 $94.24 12,788
2022-07-27 $92.58 $94.03 $92.53 $93.74 $93.74 8,977
2022-07-26 $92.13 $92.37 $92.08 $92.32 $92.32 2,398
2022-07-25 $92.17 $92.61 $91.97 $92.41 $92.41 3,115
2022-07-22 $92.62 $92.67 $91.69 $92.10 $92.10 2,698
2022-07-21 $91.14 $92.68 $91.14 $92.68 $92.68 7,056
2022-07-20 $91.66 $91.75 $91.15 $91.70 $91.70 3,664
2022-07-19 $89.65 $91.35 $89.65 $91.27 $91.27 3,786
2022-07-18 $89.68 $89.82 $88.45 $88.65 $88.65 4,128
2022-07-15 $88.32 $89.32 $88.32 $89.32 $89.32 6,034
2022-07-14 $86.61 $87.52 $86.61 $87.50 $87.50 2,964
2022-07-13 $87.41 $88.73 $87.41 $88.41 $88.41 5,303
2022-07-12 $89.58 $89.69 $88.67 $88.77 $88.77 2,726
2022-07-11 $89.55 $89.55 $89.15 $89.22 $89.22 5,244
2022-07-08 $89.87 $90.50 $89.67 $90.07 $90.07 8,400
2022-07-07 $89.76 $90.50 $89.76 $90.39 $90.39 22,172
2022-07-06 $89.15 $89.81 $88.83 $89.45 $89.45 16,503
2022-07-05 $88.14 $89.36 $87.66 $89.36 $89.36 5,168
2022-07-01 $88.46 $89.96 $88.12 $89.81 $89.81 3,224
2022-06-30 $88.22 $89.17 $87.92 $88.74 $88.74 5,543
2022-06-29 $89.67 $89.67 $88.71 $89.21 $89.21 6,507
2022-06-28 $91.02 $91.49 $89.32 $89.32 $89.32 4,517
2022-06-27 $90.47 $90.76 $90.10 $90.36 $90.36 7,299
2022-06-24 $89.41 $90.39 $89.41 $90.36 $90.36 24,254
2022-06-23 $87.92 $88.52 $87.64 $88.52 $88.10 17,677
2022-06-22 $86.98 $88.45 $86.98 $87.95 $87.53 4,382
2022-06-21 $87.05 $87.99 $87.05 $87.75 $87.33 8,332
2022-06-17 $86.19 $86.63 $85.65 $86.18 $85.77 9,784
2022-06-16 $86.47 $86.62 $85.92 $86.36 $85.95 7,978
2022-06-15 $89.33 $89.36 $88.13 $88.75 $88.33 7,669
2022-06-14 $89.36 $89.50 $87.44 $88.09 $87.67 14,230
2022-06-13 $89.77 $90.36 $89.00 $89.13 $88.71 10,605
2022-06-10 $92.27 $92.78 $92.02 $92.23 $91.80 7,390
2022-06-09 $95.69 $95.92 $94.19 $94.19 $93.74 5,484
2022-06-08 $96.63 $97.13 $96.01 $96.04 $95.59 9,544
2022-06-07 $96.00 $97.45 $96.00 $97.45 $96.99 15,197
2022-06-06 $96.95 $97.35 $96.51 $96.63 $96.17 10,525
2022-06-03 $96.67 $96.92 $96.20 $96.32 $95.87 25,070
2022-06-02 $96.41 $97.62 $95.62 $97.48 $97.02 34,229
2022-06-01 $97.37 $97.37 $95.53 $96.34 $95.89 33,889
2022-05-31 $97.00 $97.75 $96.96 $97.22 $96.76 7,288
2022-05-27 $96.32 $97.78 $96.32 $97.78 $97.32 9,780
2022-05-26 $94.95 $96.47 $94.95 $96.18 $95.72 4,962
2022-05-25 $94.08 $95.16 $94.08 $94.90 $94.45 4,752
2022-05-24 $93.90 $94.57 $92.87 $94.34 $93.89 5,040
2022-05-23 $93.69 $94.43 $93.24 $94.10 $93.65 3,677
2022-05-20 $92.69 $92.90 $91.17 $92.90 $92.46 7,297
2022-05-19 $92.13 $93.54 $92.13 $92.77 $92.33 5,982
2022-05-18 $95.28 $95.29 $92.79 $92.96 $92.52 6,704
2022-05-17 $95.23 $96.10 $95.21 $95.95 $95.50 7,524
2022-05-16 $93.59 $94.81 $93.59 $94.18 $93.73 7,051
2022-05-13 $93.03 $94.16 $93.03 $94.03 $93.58 14,003
2022-05-12 $91.73 $92.75 $91.26 $92.61 $92.17 12,177
2022-05-11 $92.46 $94.15 $92.16 $92.16 $91.73 9,283
2022-05-10 $94.02 $94.06 $92.11 $92.81 $92.37 7,790
2022-05-09 $94.15 $94.45 $93.07 $93.44 $93.00 9,556
2022-05-06 $94.80 $95.43 $94.54 $95.23 $94.78 5,329
2022-05-05 $96.85 $97.02 $94.50 $95.24 $94.79 6,994
2022-05-04 $95.36 $97.98 $95.36 $97.87 $97.41 7,945
2022-05-03 $94.47 $95.96 $94.47 $95.36 $94.91 18,526
2022-05-02 $94.69 $94.93 $93.12 $94.52 $94.07 18,719
2022-04-29 $96.54 $97.00 $94.49 $94.49 $94.04 3,745
2022-04-28 $96.36 $97.59 $96.36 $97.31 $96.85 5,352
2022-04-27 $95.84 $96.89 $95.84 $96.04 $95.58 6,161
2022-04-26 $97.17 $97.17 $95.80 $95.80 $95.35 6,107
2022-04-25 $96.79 $97.71 $95.93 $97.70 $97.24 4,822
2022-04-22 $98.66 $98.66 $97.41 $97.41 $96.95 3,632
2022-04-21 $101.06 $101.53 $99.91 $99.93 $99.46 5,186
2022-04-20 $100.04 $101.32 $100.04 $100.86 $100.39 10,362
2022-04-19 $99.44 $100.01 $99.40 $99.87 $99.39 5,119
2022-04-18 $98.93 $98.93 $98.03 $98.25 $97.78 8,014
2022-04-14 $99.07 $99.28 $98.76 $98.76 $98.30 1,670
2022-04-13 $98.47 $99.35 $98.47 $99.28 $98.81 7,230
2022-04-12 $99.64 $99.93 $98.53 $98.63 $98.16 2,912
2022-04-11 $99.45 $100.06 $99.13 $99.13 $98.66 3,965
2022-04-08 $99.86 $100.54 $99.86 $99.90 $99.43 12,541
2022-04-07 $98.99 $99.79 $98.80 $99.60 $99.13 3,174
2022-04-06 $98.76 $99.47 $98.64 $99.43 $98.96 10,982
2022-04-05 $99.83 $100.12 $99.05 $99.05 $98.58 28,905
2022-04-04 $99.71 $99.71 $99.18 $99.57 $99.10 10,407
2022-04-01 $99.38 $99.98 $99.01 $99.98 $99.50 14,192
2022-03-31 $100.48 $100.48 $99.06 $99.06 $98.59 5,713
2022-03-30 $100.70 $100.70 $99.99 $100.22 $99.75 5,692
2022-03-29 $100.28 $100.66 $100.05 $100.66 $100.18 3,632
2022-03-28 $98.95 $99.26 $98.71 $99.26 $98.79 6,248
2022-03-25 $98.97 $99.19 $98.58 $99.16 $98.69 13,404
2022-03-24 $98.37 $98.71 $98.34 $98.71 $97.98 4,470
2022-03-23 $98.36 $98.40 $97.79 $97.79 $97.07 6,483
2022-03-22 $98.58 $99.22 $98.58 $99.04 $98.31 5,172
2022-03-21 $98.30 $98.56 $98.00 $98.40 $97.67 3,321
2022-03-18 $97.29 $98.58 $97.29 $98.57 $97.85 7,797
2022-03-17 $96.54 $97.90 $96.54 $97.82 $97.10 9,139
2022-03-16 $95.56 $96.82 $95.56 $96.82 $96.11 15,085
2022-03-15 $94.42 $95.14 $94.42 $95.10 $94.40 3,563
2022-03-14 $94.30 $94.72 $93.44 $93.71 $93.02 6,897
2022-03-11 $95.13 $95.13 $93.62 $93.62 $92.93 2,484
2022-03-10 $94.60 $94.78 $93.94 $94.76 $94.06 3,456
2022-03-09 $95.39 $96.11 $95.39 $95.46 $94.76 9,162
2022-03-08 $95.09 $95.88 $93.66 $93.68 $92.99 8,359
2022-03-07 $97.25 $97.25 $95.12 $95.12 $94.42 7,306
2022-03-04 $97.33 $97.89 $96.83 $97.88 $97.15 3,933
2022-03-03 $98.34 $98.88 $97.78 $98.31 $97.59 62,090
2022-03-02 $97.12 $98.50 $97.12 $98.14 $97.41 8,116
2022-03-01 $97.30 $97.30 $95.94 $96.36 $95.64 50,597
2022-02-28 $96.93 $98.17 $96.85 $97.83 $97.11 21,246
2022-02-25 $96.08 $98.59 $96.08 $98.50 $97.77 14,002
2022-02-24 $93.89 $96.04 $93.89 $95.93 $95.22 30,433
2022-02-23 $97.14 $97.37 $95.86 $95.90 $95.19 16,510
2022-02-22 $97.41 $97.89 $96.61 $97.13 $96.41 8,432
2022-02-18 $98.17 $98.17 $97.32 $97.60 $96.88 14,578
2022-02-17 $98.69 $98.69 $97.59 $97.74 $97.02 9,245
2022-02-16 $98.71 $99.29 $98.35 $99.13 $98.39 11,342
2022-02-15 $98.63 $99.09 $98.54 $98.88 $98.15 14,437
2022-02-14 $98.12 $98.17 $97.24 $97.94 $97.21 14,230
2022-02-11 $99.75 $99.87 $98.16 $98.44 $97.72 12,551
2022-02-10 $99.32 $100.55 $99.16 $99.21 $98.48 41,272
2022-02-09 $99.98 $100.81 $99.98 $100.50 $99.76 5,013
2022-02-08 $98.51 $99.81 $98.51 $99.81 $99.07 7,624
2022-02-07 $98.39 $99.11 $98.39 $98.43 $97.70 14,881
2022-02-04 $98.18 $99.44 $97.92 $98.77 $98.04 13,409
2022-02-03 $98.81 $99.54 $98.81 $98.96 $98.23 14,093
2022-02-02 $99.09 $99.86 $99.04 $99.85 $99.11 12,199
2022-02-01 $98.10 $98.94 $97.93 $98.92 $98.19 8,220
2022-01-31 $96.69 $98.63 $96.69 $98.60 $97.87 19,054
2022-01-28 $95.82 $97.49 $95.54 $97.49 $96.77 12,725
2022-01-27 $97.16 $98.12 $95.88 $96.31 $95.60 9,991
2022-01-26 $97.40 $98.45 $95.76 $96.48 $95.76 19,557
2022-01-25 $96.80 $98.22 $95.72 $97.47 $96.75 15,851
2022-01-24 $97.13 $98.35 $95.50 $98.33 $97.60 14,486
2022-01-21 $98.43 $99.35 $97.95 $98.05 $97.33 11,993
2022-01-20 $99.66 $100.92 $98.87 $98.95 $98.22 58,922
2022-01-19 $100.30 $100.95 $99.66 $99.66 $98.92 14,116
2022-01-18 $100.15 $101.07 $100.15 $100.45 $99.71 21,070
2022-01-14 $101.20 $101.83 $100.94 $101.81 $101.06 28,201
2022-01-13 $101.73 $102.61 $101.73 $101.90 $101.15 39,897
2022-01-12 $102.12 $102.28 $101.69 $102.15 $101.40 68,630
2022-01-11 $101.58 $102.01 $101.19 $102.01 $101.26 11,636
2022-01-10 $101.10 $101.91 $101.10 $101.86 $101.11 14,098
2022-01-07 $101.89 $102.41 $101.71 $102.18 $101.42 29,806
2022-01-06 $101.72 $102.08 $101.46 $101.70 $100.95 27,640
2022-01-05 $102.21 $103.13 $101.75 $101.75 $100.99 11,784
2022-01-04 $101.33 $102.66 $101.33 $102.34 $101.58 15,102
2022-01-03 $101.06 $101.32 $100.64 $101.21 $100.46 31,558
2021-12-31 $100.77 $101.45 $100.77 $101.13 $100.38 4,189
2021-12-30 $101.49 $101.56 $101.06 $101.06 $100.32 5,946
2021-12-29 $100.68 $101.26 $100.68 $101.12 $100.37 13,754
2021-12-28 $100.18 $100.85 $100.18 $100.76 $100.02 8,003
2021-12-27 $99.29 $100.38 $99.29 $100.38 $99.64 5,090
2021-12-23 $99.54 $100.23 $99.54 $99.96 $98.59 7,125
2021-12-22 $98.70 $99.59 $98.70 $99.58 $98.22 3,798
2021-12-21 $98.87 $99.22 $98.81 $98.98 $97.63 10,744
2021-12-20 $98.02 $98.25 $97.25 $98.25 $96.90 6,105
2021-12-17 $99.46 $99.85 $99.05 $99.08 $97.72 12,649
2021-12-16 $98.76 $100.11 $98.66 $99.83 $98.46 7,353
2021-12-15 $97.62 $98.60 $97.50 $98.60 $97.25 10,967
2021-12-14 $97.34 $98.01 $97.34 $97.69 $96.35 30,999
2021-12-13 $97.36 $98.17 $97.36 $97.89 $96.55 22,222
2021-12-10 $97.55 $97.80 $97.46 $97.76 $96.42 3,291
2021-12-09 $97.07 $97.41 $97.05 $97.13 $95.80 15,428
2021-12-08 $97.63 $97.78 $97.25 $97.50 $96.17 11,083
2021-12-07 $97.60 $97.86 $97.38 $97.44 $96.11 17,031
2021-12-06 $97.12 $97.30 $96.73 $96.73 $95.41 1,725
2021-12-03 $95.28 $95.81 $95.14 $95.73 $94.42 4,041
2021-12-02 $93.50 $95.47 $93.50 $95.00 $93.70 8,249
2021-12-01 $95.57 $95.96 $93.29 $93.29 $92.01 7,189
2021-11-30 $95.87 $95.87 $94.14 $94.14 $92.85 9,139
2021-11-29 $97.13 $97.13 $96.47 $96.61 $95.29 5,583
2021-11-26 $96.85 $96.85 $96.06 $96.47 $95.15 7,896
2021-11-24 $97.75 $98.24 $97.75 $98.16 $96.82 4,163
2021-11-23 $97.50 $98.28 $97.50 $98.04 $96.70 6,447
2021-11-22 $97.12 $98.36 $97.12 $97.81 $96.35 4,049
2021-11-19 $97.35 $97.40 $97.10 $97.14 $95.69 9,360
2021-11-18 $98.09 $98.14 $97.81 $97.84 $96.39 4,628
2021-11-17 $98.58 $98.58 $98.16 $98.29 $96.83 7,767
2021-11-16 $99.12 $99.42 $98.80 $98.80 $97.33 10,508
2021-11-15 $99.20 $99.21 $98.99 $99.04 $97.57 6,262
2021-11-12 $99.02 $99.19 $98.90 $99.00 $97.53 3,689
2021-11-11 $98.49 $99.00 $98.49 $98.91 $97.44 21,564
2021-11-10 $98.91 $98.97 $98.45 $98.57 $97.10 7,743
2021-11-09 $98.22 $98.48 $98.06 $98.46 $96.99 7,362
2021-11-08 $98.68 $98.68 $98.29 $98.41 $96.94 3,541
2021-11-05 $98.89 $98.89 $98.42 $98.45 $96.98 3,375
2021-11-04 $98.03 $98.25 $97.24 $97.53 $96.08 4,834
2021-11-03 $97.38 $97.84 $97.38 $97.83 $96.37 4,359
2021-11-02 $96.88 $97.28 $96.68 $97.18 $95.73 1,962
2021-11-01 $96.40 $96.97 $96.40 $96.87 $95.43 4,481
2021-10-29 $96.71 $96.74 $96.34 $96.34 $94.90 1,846
2021-10-28 $96.36 $96.81 $96.36 $96.81 $95.37 5,449
2021-10-27 $97.00 $97.03 $96.17 $96.17 $94.73 3,630
2021-10-26 $97.24 $97.63 $97.24 $97.46 $96.01 4,483
2021-10-25 $97.22 $97.44 $97.00 $97.14 $95.69 14,495
2021-10-22 $97.51 $97.74 $97.28 $97.45 $95.79 6,309
2021-10-21 $97.46 $97.49 $97.13 $97.41 $95.75 2,732
2021-10-20 $97.81 $98.06 $97.80 $97.86 $96.19 1,821
2021-10-19 $96.71 $97.04 $96.68 $97.00 $95.35 4,079
2021-10-18 $96.80 $96.89 $96.57 $96.58 $94.94 2,423
2021-10-15 $97.31 $97.60 $97.03 $97.03 $95.37 4,173
2021-10-14 $96.25 $96.91 $96.25 $96.88 $95.23 13,100
2021-10-13 $94.50 $95.63 $94.50 $95.39 $93.77 4,506
2021-10-12 $95.38 $95.68 $94.94 $95.12 $93.50 6,833
2021-10-11 $95.56 $96.18 $95.38 $95.38 $93.75 6,522
2021-10-08 $95.85 $96.07 $95.59 $95.59 $93.96 4,120
2021-10-07 $95.88 $96.59 $95.88 $95.94 $94.31 3,290
2021-10-06 $94.71 $95.57 $94.13 $95.57 $93.94 6,836
2021-10-05 $95.09 $95.82 $95.09 $95.43 $93.81 8,670
2021-10-04 $95.58 $95.58 $94.90 $95.19 $93.57 4,039
2021-10-01 $94.49 $95.41 $93.83 $95.08 $93.46 17,016
2021-09-30 $96.10 $96.10 $93.98 $93.98 $92.38 6,978
2021-09-29 $95.83 $96.46 $95.58 $95.99 $94.35 6,893
2021-09-28 $96.07 $96.17 $95.43 $95.53 $93.90 5,863
2021-09-27 $95.82 $96.84 $95.82 $96.26 $94.62 2,305
2021-09-24 $96.18 $96.21 $95.85 $95.85 $94.22 2,862
2021-09-23 $96.26 $96.69 $96.19 $96.19 $94.14 12,234
2021-09-22 $95.37 $95.69 $95.18 $95.18 $93.16 3,577
2021-09-21 $95.36 $95.48 $94.60 $94.62 $92.61 4,037
2021-09-20 $95.20 $95.20 $94.04 $94.92 $92.90 3,675
2021-09-17 $96.72 $96.72 $96.12 $96.12 $94.08 1,584
2021-09-16 $97.23 $97.24 $96.70 $96.91 $94.85 3,464
2021-09-15 $96.35 $97.61 $96.35 $97.42 $95.35 7,617
2021-09-14 $97.42 $97.42 $96.31 $96.38 $94.33 3,871
2021-09-13 $97.69 $97.76 $96.97 $97.23 $95.16 11,109
2021-09-10 $97.65 $97.65 $96.82 $96.82 $94.76 3,310
2021-09-09 $97.81 $97.89 $97.48 $97.48 $95.41 1,968
2021-09-08 $97.81 $98.16 $97.81 $98.13 $96.05 2,837
2021-09-07 $98.12 $98.16 $97.89 $97.89 $95.81 1,466
2021-09-03 $98.95 $99.25 $98.95 $99.12 $97.01 2,641
2021-09-02 $99.00 $99.34 $99.00 $99.34 $97.22 2,004
2021-09-01 $98.13 $98.67 $98.13 $98.48 $96.38 6,375
2021-08-31 $98.10 $98.62 $98.10 $98.62 $96.52 15,900
2021-08-30 $98.46 $98.50 $98.10 $98.20 $96.11 4,017
2021-08-27 $97.60 $98.34 $97.60 $98.13 $96.04 5,180
2021-08-26 $97.51 $97.82 $97.44 $97.44 $95.37 7,310
2021-08-25 $97.52 $98.10 $97.52 $97.88 $95.80 3,129
2021-08-24 $97.75 $98.00 $97.63 $97.78 $95.56 5,819
2021-08-23 $97.70 $97.95 $97.60 $97.60 $95.39 3,601
2021-08-20 $97.20 $97.54 $97.02 $97.34 $95.13 4,376
2021-08-19 $96.37 $97.05 $96.37 $96.63 $94.44 3,593
2021-08-18 $97.91 $98.26 $97.19 $97.19 $94.99 2,517
2021-08-17 $98.31 $98.38 $97.59 $98.38 $96.15 5,427
2021-08-16 $98.18 $98.94 $98.18 $98.85 $96.61 10,359
2021-08-13 $98.68 $98.76 $98.55 $98.61 $96.38 9,416
2021-08-12 $98.50 $98.50 $98.04 $98.37 $96.14 6,995
2021-08-11 $97.66 $98.48 $97.66 $98.43 $96.20 4,362
2021-08-10 $97.27 $97.63 $97.26 $97.48 $95.27 1,770
2021-08-09 $96.69 $96.86 $96.59 $96.74 $94.55 7,441
2021-08-06 $96.94 $97.20 $96.89 $96.89 $94.69 2,523
2021-08-05 $96.63 $96.64 $96.39 $96.64 $94.45 1,768
2021-08-04 $97.39 $97.39 $96.18 $96.22 $94.04 6,040
2021-08-03 $97.10 $97.58 $96.87 $97.58 $95.37 5,096
2021-08-02 $97.65 $97.72 $96.87 $96.87 $94.68 3,424
2021-07-30 $97.22 $97.69 $96.94 $97.01 $94.81 26,637
2021-07-29 $97.75 $97.92 $97.59 $97.62 $95.41 10,596
2021-07-28 $97.70 $97.70 $96.84 $97.19 $94.99 10,146
2021-07-27 $97.13 $97.53 $97.13 $97.53 $95.32 2,799
2021-07-26 $96.81 $97.39 $96.81 $97.39 $95.19 6,270
2021-07-23 $96.83 $97.20 $96.55 $97.16 $94.75 13,934
2021-07-22 $96.80 $96.80 $96.28 $96.39 $94.00 4,301
2021-07-21 $96.70 $97.21 $96.70 $96.88 $94.49 10,555
2021-07-20 $96.49 $96.53 $96.28 $96.31 $93.93 3,422
2021-07-19 $95.81 $95.81 $94.51 $95.14 $92.79 8,046
2021-07-16 $97.49 $97.50 $96.53 $96.54 $94.16 3,840
2021-07-15 $96.78 $97.34 $96.78 $97.26 $94.86 11,063
2021-07-14 $97.48 $97.57 $97.15 $97.35 $94.94 6,463
2021-07-13 $97.88 $97.88 $97.09 $97.09 $94.69 2,390
2021-07-12 $97.88 $98.05 $97.85 $98.03 $95.61 2,462
2021-07-09 $96.99 $97.98 $96.99 $97.94 $95.52 4,755
2021-07-08 $96.35 $96.93 $96.21 $96.53 $94.14 6,662
2021-07-07 $97.19 $97.36 $97.19 $97.31 $94.90 2,857
2021-07-06 $97.63 $97.63 $96.17 $96.87 $94.48 3,629
2021-07-02 $97.67 $97.90 $97.64 $97.90 $95.48 5,961
2021-07-01 $97.43 $98.03 $97.41 $97.77 $95.35 7,477
2021-06-30 $97.01 $97.25 $96.88 $97.25 $94.84 9,650
2021-06-29 $97.40 $97.46 $96.68 $96.71 $94.32 8,155
2021-06-28 $97.59 $97.59 $96.83 $97.02 $94.62 8,090
2021-06-25 $97.25 $97.50 $97.24 $97.47 $95.06 5,094
2021-06-24 $96.78 $97.00 $96.64 $96.91 $94.51 4,643
2021-06-23 $97.29 $97.33 $96.90 $96.90 $94.06 6,349
2021-06-22 $97.48 $97.61 $97.36 $97.46 $94.61 4,101
2021-06-21 $96.52 $97.63 $96.52 $97.63 $94.78 6,315
2021-06-18 $96.97 $96.97 $95.84 $95.89 $93.08 6,384
2021-06-17 $98.77 $98.87 $97.26 $97.75 $94.89 8,805
2021-06-16 $99.97 $99.97 $98.97 $99.02 $96.12 3,569
2021-06-15 $100.16 $100.32 $99.89 $100.08 $97.15 9,171
2021-06-14 $100.60 $100.60 $99.79 $100.22 $97.29 3,941
2021-06-11 $100.83 $100.85 $100.45 $100.85 $97.90 3,870
2021-06-10 $100.76 $101.01 $100.54 $100.66 $97.71 4,296
2021-06-09 $100.51 $100.90 $100.51 $100.56 $97.62 6,653
2021-06-08 $100.56 $100.77 $100.47 $100.75 $97.80 3,208
2021-06-07 $100.61 $100.92 $100.55 $100.72 $97.77 8,944
2021-06-04 $100.40 $100.71 $100.31 $100.71 $97.76 4,215
2021-06-03 $99.72 $100.34 $99.72 $100.34 $97.40 2,819
2021-06-02 $99.64 $100.14 $99.64 $100.08 $97.15 6,539
2021-06-01 $99.50 $99.66 $99.37 $99.66 $96.75 5,536
2021-05-28 $99.21 $99.28 $98.99 $99.12 $96.22 20,323
2021-05-27 $99.49 $99.65 $99.03 $99.09 $96.19 2,805
2021-05-26 $98.72 $99.06 $98.72 $99.06 $96.16 13,121
2021-05-25 $99.53 $99.66 $98.81 $98.82 $95.93 9,370
2021-05-24 $99.58 $100.02 $99.56 $99.74 $96.82 8,716
2021-05-21 $99.77 $99.77 $99.32 $99.39 $96.37 3,825
2021-05-20 $98.53 $99.50 $98.53 $99.18 $96.16 2,092
2021-05-19 $98.55 $98.67 $97.57 $98.64 $95.64 9,814
2021-05-18 $99.85 $99.92 $99.42 $99.42 $96.40 4,597
2021-05-17 $99.65 $100.28 $99.65 $100.10 $97.06 3,972
2021-05-14 $99.54 $100.05 $99.54 $99.96 $96.93 1,564
2021-05-13 $97.43 $99.42 $97.43 $99.09 $96.08 4,656
2021-05-12 $99.16 $99.16 $97.56 $97.56 $94.59 2,738
2021-05-11 $99.91 $100.00 $99.14 $99.46 $96.44 8,825
2021-05-10 $100.69 $101.57 $100.59 $100.59 $97.53 7,293
2021-05-07 $99.65 $100.11 $99.58 $100.11 $97.07 4,657
2021-05-06 $98.22 $99.16 $98.00 $99.16 $96.15 8,969
2021-05-05 $97.53 $97.83 $97.30 $97.83 $94.86 6,300
2021-05-04 $97.28 $97.73 $97.19 $97.68 $94.71 5,530
2021-05-03 $96.72 $97.73 $96.72 $97.44 $94.48 7,663
2021-04-30 $96.50 $96.50 $96.08 $96.35 $93.42 5,428
2021-04-29 $96.18 $96.77 $96.18 $96.75 $93.81 6,457
2021-04-28 $96.16 $96.21 $95.92 $95.92 $93.01 5,749
2021-04-27 $95.91 $96.20 $95.91 $96.07 $93.15 3,952
2021-04-26 $96.24 $96.29 $96.00 $96.00 $93.08 8,067
2021-04-23 $96.32 $96.46 $95.97 $96.40 $93.27 6,659
2021-04-22 $96.60 $96.77 $95.88 $96.03 $92.91 20,927
2021-04-21 $96.62 $96.91 $96.54 $96.90 $93.75 5,201
2021-04-20 $95.44 $95.90 $95.44 $95.88 $92.76 13,727
2021-04-19 $96.23 $96.23 $95.77 $95.92 $92.80 7,742
2021-04-16 $96.19 $96.58 $96.19 $96.48 $93.35 3,582
2021-04-15 $95.65 $95.87 $95.65 $95.83 $92.72 10,734
2021-04-14 $94.84 $95.57 $94.84 $95.19 $92.10 9,879
2021-04-13 $94.88 $95.06 $94.56 $95.00 $91.91 6,121
2021-04-12 $95.01 $95.24 $94.93 $95.24 $92.14 3,004
2021-04-09 $94.73 $94.99 $94.60 $94.98 $91.90 8,034
2021-04-08 $94.82 $94.93 $94.72 $94.85 $91.77 11,198
2021-04-07 $95.10 $95.13 $95.07 $95.13 $92.04 3,490
2021-04-06 $94.89 $95.50 $94.89 $95.30 $92.20 9,754
2021-04-05 $94.79 $95.44 $94.79 $95.31 $92.21 12,722
2021-04-01 $94.40 $94.60 $93.88 $94.60 $91.53 7,843
2021-03-31 $94.23 $94.48 $94.11 $94.30 $91.24 11,124
2021-03-30 $94.92 $94.92 $94.38 $94.38 $91.32 7,716
2021-03-29 $95.15 $95.15 $94.56 $94.78 $91.70 8,855
2021-03-26 $94.19 $94.80 $93.87 $94.80 $91.71 4,864
2021-03-25 $91.90 $93.79 $91.90 $93.67 $90.63 6,578
2021-03-24 $93.44 $93.68 $92.60 $92.60 $89.48 11,323
2021-03-23 $94.26 $94.26 $93.02 $93.17 $90.04 4,346
2021-03-22 $94.21 $94.65 $94.05 $94.63 $91.44 8,706
2021-03-19 $94.08 $94.55 $93.75 $94.14 $90.97 6,160
2021-03-18 $94.35 $95.04 $94.14 $94.14 $90.97 11,677
2021-03-17 $93.88 $94.30 $93.55 $94.30 $91.12 4,547
2021-03-16 $94.31 $94.36 $93.69 $93.88 $90.71 7,931
2021-03-15 $93.75 $94.27 $93.53 $94.27 $91.09 14,614
2021-03-12 $92.12 $93.37 $92.12 $93.32 $90.18 8,385
2021-03-11 $92.83 $93.02 $92.30 $92.32 $89.21 6,598
2021-03-10 $91.39 $92.79 $91.39 $92.49 $89.38 7,532
2021-03-09 $92.22 $92.22 $91.42 $91.42 $88.34 3,769
2021-03-08 $90.81 $92.31 $90.81 $91.79 $88.70 7,853
2021-03-05 $89.00 $90.22 $88.24 $90.22 $87.18 6,165
2021-03-04 $88.71 $89.47 $87.50 $88.06 $85.09 7,892
2021-03-03 $88.87 $89.56 $88.58 $89.15 $86.15 6,413
2021-03-02 $88.47 $89.17 $88.39 $88.68 $85.69 16,350
2021-03-01 $87.85 $89.10 $87.85 $88.44 $85.46 9,128
2021-02-26 $87.74 $88.01 $87.21 $87.22 $84.28 10,621
2021-02-25 $89.43 $89.50 $88.04 $88.04 $85.08 6,241
2021-02-24 $88.12 $89.64 $88.12 $89.58 $86.56 11,806
2021-02-23 $87.93 $88.54 $87.93 $88.50 $85.52 5,786
2021-02-22 $87.16 $88.42 $87.16 $88.26 $85.29 12,102
2021-02-19 $87.67 $87.97 $87.67 $87.70 $84.68 9,786
2021-02-18 $87.24 $87.78 $87.24 $87.56 $84.54 6,137
2021-02-17 $87.19 $87.74 $87.05 $87.70 $84.67 6,474
2021-02-16 $87.63 $87.76 $87.30 $87.30 $84.29 5,522
2021-02-12 $87.30 $87.67 $87.27 $87.67 $84.64 54,876
2021-02-11 $88.16 $88.16 $87.09 $87.35 $84.34 9,288
2021-02-10 $87.79 $87.90 $87.51 $87.68 $84.65 5,384
2021-02-09 $87.36 $87.67 $87.20 $87.52 $84.50 9,607
2021-02-08 $87.09 $87.48 $87.09 $87.48 $84.46 6,919
2021-02-05 $86.62 $86.93 $86.62 $86.87 $83.88 16,265
2021-02-04 $85.65 $86.32 $85.65 $86.32 $83.34 5,008
2021-02-03 $85.22 $85.76 $85.14 $85.65 $82.69 8,446
2021-02-02 $85.12 $85.67 $84.76 $85.19 $82.25 11,224
2021-02-01 $84.72 $84.99 $84.18 $84.84 $81.92 11,582
2021-01-29 $85.23 $85.55 $84.20 $84.20 $81.29 23,748
2021-01-28 $86.46 $87.32 $85.68 $85.68 $82.72 34,965
2021-01-27 $86.12 $87.62 $86.12 $86.64 $83.65 20,397
2021-01-26 $86.62 $87.59 $86.14 $87.35 $84.34 122,407
2021-01-25 $85.52 $86.72 $85.52 $86.30 $83.32 20,635
2021-01-22 $85.42 $85.91 $85.06 $85.75 $82.72 10,084
2021-01-21 $85.84 $86.00 $85.75 $85.94 $82.91 5,357
2021-01-20 $85.46 $86.15 $85.46 $86.15 $83.10 6,460
2021-01-19 $86.00 $86.04 $85.63 $85.63 $82.60 7,462
2021-01-15 $85.22 $85.77 $84.84 $85.66 $82.63 8,273
2021-01-14 $85.68 $86.24 $85.55 $85.80 $82.77 7,117
2021-01-13 $85.58 $85.58 $85.25 $85.43 $82.41 6,417
2021-01-12 $84.88 $85.47 $84.88 $85.47 $82.45 6,994
2021-01-11 $84.31 $85.24 $84.31 $85.01 $82.00 9,670
2021-01-08 $85.25 $85.25 $84.61 $85.03 $82.02 5,904
2021-01-07 $85.30 $85.40 $84.91 $85.13 $82.12 6,607
2021-01-06 $83.44 $85.57 $83.44 $85.18 $82.16 26,534
2021-01-05 $82.77 $83.64 $82.59 $83.26 $80.32 16,530
2021-01-04 $83.99 $83.99 $82.30 $82.63 $79.71 8,417
2020-12-31 $83.01 $83.84 $83.01 $83.73 $80.77 6,486
2020-12-30 $82.92 $83.46 $82.92 $83.26 $80.32 4,249
2020-12-29 $83.39 $83.48 $82.75 $83.02 $80.05 21,972
2020-12-28 $83.86 $83.89 $83.20 $83.34 $80.36 8,073
2020-12-24 $83.31 $83.31 $82.86 $83.30 $80.32 13,596
2020-12-23 $82.84 $83.51 $82.84 $83.13 $80.15 18,060
2020-12-22 $82.92 $83.12 $82.64 $82.75 $79.79 18,739
2020-12-21 $82.66 $83.13 $82.18 $82.98 $80.01 28,474
2020-12-18 $84.82 $84.85 $84.11 $84.57 $81.05 11,646
2020-12-17 $84.89 $84.94 $84.66 $84.84 $81.31 13,322
2020-12-16 $84.93 $84.93 $84.47 $84.71 $81.18 7,666
2020-12-15 $83.85 $84.79 $83.77 $84.71 $81.18 10,101
2020-12-14 $85.02 $85.03 $83.50 $83.57 $80.09 8,503
2020-12-11 $84.33 $84.57 $83.94 $84.44 $80.92 9,935
2020-12-10 $84.55 $84.79 $84.37 $84.66 $81.13 8,436
2020-12-09 $84.95 $85.31 $84.60 $85.16 $81.62 13,127
2020-12-08 $83.65 $84.98 $83.65 $84.87 $81.34 12,630
2020-12-07 $84.67 $84.67 $84.03 $84.14 $80.64 9,170
2020-12-04 $84.09 $84.69 $84.09 $84.69 $81.17 5,918
2020-12-03 $83.35 $83.67 $83.16 $83.21 $79.75 11,283
2020-12-02 $83.20 $83.20 $83.07 $83.07 $79.61 11,223
2020-12-01 $83.38 $83.38 $82.69 $82.85 $79.41 11,372
2020-11-30 $82.87 $82.95 $82.14 $82.21 $78.79 9,901
2020-11-27 $83.79 $83.79 $83.18 $83.21 $79.75 3,019
2020-11-25 $84.14 $84.14 $83.41 $83.51 $80.03 6,056
2020-11-24 $83.10 $84.49 $83.10 $84.39 $80.88 11,861
2020-11-23 $81.89 $82.64 $81.89 $82.54 $79.11 9,002
2020-11-20 $81.35 $81.69 $81.13 $81.38 $77.84 17,142
2020-11-19 $81.13 $81.65 $80.80 $81.61 $78.06 11,799
2020-11-18 $83.01 $83.01 $81.54 $81.54 $77.99 13,678
2020-11-17 $81.85 $82.86 $81.83 $82.57 $78.98 16,417
2020-11-16 $81.91 $82.94 $81.91 $82.94 $79.33 15,273
2020-11-13 $80.13 $81.30 $80.13 $81.21 $77.68 8,460
2020-11-12 $80.10 $80.10 $78.66 $79.28 $75.83 15,102
2020-11-11 $81.23 $81.23 $80.45 $80.71 $77.20 11,657
2020-11-10 $79.88 $81.13 $79.88 $81.10 $77.57 44,334
2020-11-09 $80.00 $81.84 $79.42 $79.44 $75.98 81,940
2020-11-06 $77.23 $77.54 $76.50 $76.70 $73.36 18,596
2020-11-05 $76.88 $77.68 $76.81 $77.17 $73.81 23,691
2020-11-04 $76.63 $77.44 $76.05 $76.05 $72.74 7,225
2020-11-03 $76.30 $76.85 $76.30 $76.53 $73.20 8,435
2020-11-02 $74.35 $75.31 $74.35 $75.25 $71.97 12,362
2020-10-30 $73.49 $73.73 $72.76 $73.59 $70.39 47,411
2020-10-29 $72.64 $74.28 $72.16 $73.89 $70.67 13,461
2020-10-28 $73.69 $73.71 $72.73 $72.77 $69.60 38,600
2020-10-27 $76.04 $76.04 $75.16 $75.17 $71.90 18,596
2020-10-26 $77.13 $77.13 $75.96 $76.33 $72.76 11,897
2020-10-23 $78.03 $78.40 $77.64 $78.01 $74.36 13,608
2020-10-22 $76.93 $77.86 $76.91 $77.78 $74.14 8,124
2020-10-21 $77.17 $77.42 $76.87 $76.94 $73.33 5,949
2020-10-20 $77.54 $78.04 $77.24 $77.34 $73.71 46,667
2020-10-19 $78.35 $78.45 $77.17 $77.23 $73.61 7,965
2020-10-16 $78.43 $78.78 $78.30 $78.30 $74.63 10,062
2020-10-15 $77.20 $78.40 $77.20 $78.40 $74.72 6,947
2020-10-14 $78.33 $78.62 $78.03 $78.11 $74.45 10,761
2020-10-13 $78.55 $78.55 $78.00 $78.25 $74.58 9,087
2020-10-12 $78.46 $79.01 $78.46 $78.87 $75.17 17,460
2020-10-09 $79.00 $79.16 $78.47 $78.47 $74.79 24,083
2020-10-08 $77.85 $78.58 $77.85 $78.58 $74.90 25,295
2020-10-07 $76.85 $77.61 $76.85 $77.49 $73.85 7,833
2020-10-06 $77.27 $77.68 $76.27 $76.40 $72.82 11,586
2020-10-05 $75.79 $76.95 $75.79 $76.87 $73.27 10,806
2020-10-02 $74.25 $76.06 $74.25 $75.71 $72.16 20,832
2020-10-01 $75.50 $75.67 $74.67 $75.12 $71.60 17,484
2020-09-30 $75.06 $75.87 $75.06 $75.42 $71.88 14,923
2020-09-29 $75.20 $75.57 $74.51 $74.99 $71.48 14,344
2020-09-28 $74.97 $75.85 $74.97 $75.40 $71.87 19,432
2020-09-25 $73.42 $74.57 $73.20 $74.41 $70.92 18,415
2020-09-24 $72.94 $74.19 $72.56 $73.58 $70.13 19,676
2020-09-23 $75.20 $75.20 $73.27 $73.32 $69.88 29,589
2020-09-22 $74.62 $75.28 $74.62 $74.92 $71.41 20,837
2020-09-21 $75.74 $75.74 $74.17 $74.94 $71.16 17,383
2020-09-18 $77.53 $77.74 $76.54 $76.83 $72.95 7,841
2020-09-17 $77.08 $78.03 $76.90 $77.78 $73.86 15,245
2020-09-16 $78.17 $78.79 $77.95 $78.08 $74.14 11,021
2020-09-15 $77.68 $78.21 $77.52 $77.66 $73.74 9,971
2020-09-14 $76.73 $77.71 $76.73 $77.49 $73.58 5,021
2020-09-11 $76.16 $76.51 $75.79 $76.32 $72.47 27,943
2020-09-10 $77.17 $77.17 $75.85 $75.99 $72.16 16,121
2020-09-09 $76.64 $77.65 $76.64 $77.17 $73.28 12,148
2020-09-08 $76.92 $76.92 $76.18 $76.19 $72.35 13,878
2020-09-04 $77.90 $78.30 $76.78 $77.48 $73.57 15,042
2020-09-03 $78.69 $79.49 $77.18 $77.59 $73.68 9,164
2020-09-02 $77.47 $79.10 $77.47 $78.94 $74.96 33,834
2020-09-01 $77.13 $77.44 $76.98 $77.44 $73.53 33,901
2020-08-31 $77.87 $77.92 $77.45 $77.45 $73.54 10,018
2020-08-28 $77.87 $78.13 $77.41 $78.13 $74.19 13,863
2020-08-27 $77.45 $77.92 $77.36 $77.70 $73.78 11,402
2020-08-26 $77.45 $77.45 $77.06 $77.30 $73.40 13,631
2020-08-25 $78.15 $78.15 $77.39 $77.63 $73.71 10,339
2020-08-24 $77.20 $78.24 $77.08 $78.22 $74.06 24,390
2020-08-21 $76.80 $76.91 $76.56 $76.88 $72.79 14,730
2020-08-20 $76.85 $77.18 $76.85 $76.96 $72.87 16,809
2020-08-19 $77.70 $78.02 $77.41 $77.46 $73.34 4,139
2020-08-18 $78.00 $78.10 $77.71 $77.73 $73.59 6,873
2020-08-17 $78.27 $78.29 $78.02 $78.08 $73.93 15,429
2020-08-14 $77.79 $78.29 $77.79 $78.07 $73.92 3,748
2020-08-13 $78.18 $78.28 $77.66 $77.84 $73.71 10,477
2020-08-12 $78.42 $78.68 $78.42 $78.62 $74.44 9,247
2020-08-11 $78.88 $79.41 $77.96 $77.96 $73.82 6,796
2020-08-10 $77.24 $78.37 $77.24 $78.33 $74.17 7,476
2020-08-07 $76.23 $77.20 $76.23 $77.19 $73.09 6,081
2020-08-06 $76.26 $76.65 $76.26 $76.55 $72.48 10,206
2020-08-05 $76.97 $77.00 $76.41 $76.52 $72.45 14,529
2020-08-04 $75.71 $76.66 $75.71 $76.64 $72.56 5,445
2020-08-03 $75.80 $76.02 $75.42 $75.82 $71.79 26,681
2020-07-31 $75.88 $75.88 $74.68 $75.61 $71.59 13,508
2020-07-30 $76.30 $76.30 $75.48 $76.01 $71.97 6,043
2020-07-29 $76.25 $76.96 $76.11 $76.85 $72.76 11,143
2020-07-28 $75.81 $76.26 $75.81 $75.86 $71.83 7,429
2020-07-27 $75.51 $76.01 $75.28 $76.01 $71.77 11,744
2020-07-24 $75.96 $76.36 $75.55 $75.74 $71.52 9,298
2020-07-23 $76.14 $76.70 $75.97 $76.17 $71.92 12,416
2020-07-22 $75.71 $76.43 $75.61 $76.41 $72.15 7,865
2020-07-21 $75.34 $76.28 $75.34 $75.82 $71.59 6,006
2020-07-20 $75.77 $75.77 $74.92 $75.04 $70.85 14,000
2020-07-17 $75.74 $76.15 $75.63 $76.04 $71.80 10,844
2020-07-16 $75.09 $75.68 $75.09 $75.64 $71.42 18,000
2020-07-15 $75.41 $75.56 $75.15 $75.45 $71.24 13,948
2020-07-14 $73.08 $74.52 $73.06 $74.51 $70.35 22,128
2020-07-13 $73.57 $74.28 $73.28 $73.28 $69.19 16,172
2020-07-10 $72.69 $73.14 $72.61 $73.14 $69.06 9,185
2020-07-09 $72.48 $72.48 $71.32 $71.80 $67.79 7,491
2020-07-08 $73.63 $73.63 $72.77 $73.20 $69.12 9,505
2020-07-07 $73.63 $73.84 $73.27 $73.32 $69.23 10,985
2020-07-06 $75.05 $75.27 $74.07 $74.38 $70.23 13,599
2020-07-02 $74.68 $75.00 $74.07 $74.12 $69.98 15,595
2020-07-01 $73.68 $74.47 $73.68 $73.78 $69.66 21,348
2020-06-30 $72.63 $73.86 $72.62 $73.73 $69.62 9,082
2020-06-29 $71.83 $72.78 $71.66 $72.71 $68.65 10,870
2020-06-26 $72.60 $72.60 $71.18 $71.51 $67.52 11,182
2020-06-25 $71.62 $72.61 $71.60 $72.61 $68.56 13,981
2020-06-24 $73.32 $73.32 $71.52 $72.10 $68.08 14,396
2020-06-23 $75.01 $75.01 $74.19 $74.19 $70.05 20,876
2020-06-22 $74.36 $74.76 $74.22 $74.61 $70.10 11,855
2020-06-19 $76.86 $76.86 $74.82 $74.82 $70.30 6,626
2020-06-18 $75.73 $75.84 $75.46 $75.60 $71.03 15,076
2020-06-17 $76.65 $76.65 $75.69 $75.69 $71.12 13,669
2020-06-16 $77.45 $77.45 $76.08 $76.60 $71.97 10,655
2020-06-15 $72.12 $75.31 $72.00 $74.99 $70.46 15,035
2020-06-12 $75.22 $75.23 $72.84 $74.09 $69.61 8,131
2020-06-11 $75.17 $75.31 $72.88 $72.90 $68.50 15,654
2020-06-10 $78.71 $79.24 $78.10 $78.22 $73.49 6,581
2020-06-09 $80.26 $80.26 $79.31 $79.74 $74.92 6,855
2020-06-08 $80.28 $81.56 $80.28 $81.56 $76.63 23,698
2020-06-05 $79.15 $80.40 $79.15 $79.46 $74.66 54,649
2020-06-04 $76.43 $77.05 $76.21 $77.03 $72.38 15,370
2020-06-03 $76.29 $77.03 $76.23 $76.91 $72.26 63,722
2020-06-02 $74.30 $75.12 $74.30 $75.12 $70.58 20,945
2020-06-01 $73.15 $74.24 $73.15 $74.01 $69.54 14,092
2020-05-29 $73.39 $73.67 $72.28 $73.57 $69.13 12,382
2020-05-28 $74.51 $74.51 $73.37 $73.51 $69.07 16,667
2020-05-27 $73.67 $73.92 $72.74 $73.92 $69.45 11,177
2020-05-26 $72.16 $72.94 $72.16 $72.40 $68.03 24,238
2020-05-22 $70.98 $70.98 $70.30 $70.85 $66.39 16,197
2020-05-21 $71.14 $71.45 $70.81 $70.89 $66.42 36,785
2020-05-20 $71.14 $71.75 $71.14 $71.40 $66.90 15,985
2020-05-19 $71.18 $71.35 $70.46 $70.47 $66.03 11,089
2020-05-18 $70.01 $71.76 $70.01 $71.47 $66.97 13,620
2020-05-15 $67.67 $68.33 $67.32 $68.10 $63.81 17,629
2020-05-14 $66.51 $68.09 $65.75 $68.08 $63.79 24,711
2020-05-13 $68.94 $68.94 $67.15 $67.41 $63.16 24,417
2020-05-12 $70.82 $71.12 $69.30 $69.30 $64.93 20,411
2020-05-11 $70.40 $71.09 $70.11 $70.77 $66.31 15,556
2020-05-08 $69.75 $71.18 $69.75 $71.12 $66.64 18,955
2020-05-07 $69.27 $69.92 $68.95 $68.96 $64.62 18,514
2020-05-06 $70.11 $70.11 $68.48 $68.48 $64.17 13,626
2020-05-05 $70.18 $70.69 $69.63 $69.68 $65.29 14,180
2020-05-04 $68.61 $69.57 $68.45 $69.46 $65.08 16,808
2020-05-01 $70.62 $70.62 $69.37 $69.54 $65.16 16,343
2020-04-30 $73.63 $73.63 $71.91 $72.31 $67.75 19,900
2020-04-29 $73.19 $74.56 $73.19 $74.07 $69.40 15,301
2020-04-28 $72.17 $72.80 $71.71 $72.14 $67.60 12,683
2020-04-27 $69.83 $71.39 $69.77 $71.22 $66.73 46,600
2020-04-24 $69.25 $69.76 $68.51 $69.56 $65.18 13,286
2020-04-23 $68.52 $69.64 $68.35 $68.58 $64.26 24,828
2020-04-22 $68.51 $68.52 $67.79 $68.35 $64.04 24,275
2020-04-21 $67.67 $67.98 $67.02 $67.33 $63.09 54,791
2020-04-20 $69.48 $70.79 $69.23 $69.31 $64.81 20,588
2020-04-17 $70.08 $71.06 $69.96 $71.06 $66.45 18,766
2020-04-16 $68.96 $69.03 $67.72 $68.53 $64.08 17,628
2020-04-15 $69.41 $69.41 $68.17 $68.79 $64.33 29,432
2020-04-14 $71.20 $71.82 $70.77 $71.48 $66.84 50,727
2020-04-13 $71.06 $71.06 $69.24 $70.02 $65.48 17,132
2020-04-09 $70.08 $72.42 $70.08 $71.34 $66.71 34,989
2020-04-08 $67.09 $69.55 $66.67 $69.54 $65.03 18,297
2020-04-07 $67.83 $68.62 $66.35 $66.35 $62.05 72,814
2020-04-06 $63.75 $66.08 $63.75 $65.57 $61.32 52,359
2020-04-03 $62.57 $62.98 $61.01 $61.68 $57.68 42,381
2020-04-02 $61.05 $63.50 $61.05 $62.70 $58.63 187,068
2020-04-01 $62.25 $62.56 $60.88 $61.49 $57.50 517,944
2020-03-31 $65.56 $65.75 $64.18 $64.59 $60.40 20,411
2020-03-30 $63.82 $65.51 $63.25 $65.44 $61.19 34,337
2020-03-27 $63.45 $65.59 $62.62 $63.77 $59.63 27,877
2020-03-26 $62.64 $65.56 $62.35 $65.56 $61.31 43,690
2020-03-25 $60.48 $64.51 $59.41 $61.81 $57.80 30,743
2020-03-24 $57.87 $60.11 $57.78 $60.11 $56.21 59,025
2020-03-23 $57.32 $57.50 $54.40 $55.12 $51.28 116,803
2020-03-20 $60.70 $61.41 $57.69 $57.90 $53.87 44,006
2020-03-19 $59.49 $61.21 $57.63 $59.71 $55.55 51,692
2020-03-18 $60.47 $61.85 $57.00 $60.05 $55.87 58,532
2020-03-17 $61.70 $65.01 $60.00 $64.27 $59.80 59,153
2020-03-16 $61.12 $64.93 $60.14 $60.52 $56.31 61,867
2020-03-13 $66.33 $68.69 $63.12 $68.69 $63.91 70,385
2020-03-12 $68.00 $68.00 $63.07 $63.51 $59.09 74,169
2020-03-11 $73.13 $73.13 $70.44 $71.19 $66.24 22,314
2020-03-10 $75.15 $75.29 $71.31 $75.26 $70.02 46,675
2020-03-09 $72.97 $75.20 $70.93 $72.59 $67.54 63,388
2020-03-06 $79.57 $80.51 $78.54 $80.34 $74.75 19,342
2020-03-05 $82.42 $82.47 $81.15 $81.66 $75.98 11,905
2020-03-04 $82.60 $84.17 $82.14 $84.15 $78.29 16,219
2020-03-03 $82.54 $84.09 $80.51 $81.25 $75.60 16,032
2020-03-02 $80.68 $83.13 $79.50 $83.13 $77.34 34,857
2020-02-28 $79.14 $80.15 $77.71 $80.15 $74.57 45,560
2020-02-27 $83.48 $84.51 $81.55 $81.55 $75.87 34,759
2020-02-26 $86.14 $86.92 $84.95 $84.95 $79.04 14,896
2020-02-25 $89.23 $89.23 $85.77 $85.89 $79.91 21,417
2020-02-24 $89.62 $89.87 $89.03 $89.15 $82.73 16,757
2020-02-21 $91.54 $91.78 $91.54 $91.71 $85.11 12,110
2020-02-20 $91.78 $92.24 $91.53 $92.24 $85.60 5,070
2020-02-19 $92.11 $92.11 $91.81 $91.86 $85.25 10,467
2020-02-18 $91.89 $91.91 $91.54 $91.78 $85.17 13,778
2020-02-14 $92.49 $92.49 $91.88 $92.15 $85.52 10,059
2020-02-13 $92.36 $92.53 $92.12 $92.30 $85.66 8,336
2020-02-12 $93.01 $93.14 $92.77 $92.95 $86.26 6,692
2020-02-11 $92.22 $92.66 $92.22 $92.37 $85.72 12,937
2020-02-10 $91.49 $91.88 $91.28 $91.88 $85.27 13,218
2020-02-07 $91.88 $91.88 $91.35 $91.49 $84.91 132,953
2020-02-06 $91.94 $92.23 $91.93 $92.10 $85.47 15,387
2020-02-05 $91.05 $91.97 $91.05 $91.90 $85.28 13,393
2020-02-04 $90.36 $91.00 $90.36 $90.60 $84.08 20,145
2020-02-03 $89.52 $90.25 $89.52 $89.62 $83.17 7,497
2020-01-31 $90.32 $90.32 $89.08 $89.38 $82.95 14,143
2020-01-30 $90.02 $90.78 $89.81 $90.78 $84.25 14,839
2020-01-29 $91.43 $91.50 $90.83 $90.85 $84.31 14,777
2020-01-28 $91.03 $91.49 $91.03 $91.33 $84.76 6,923
2020-01-27 $90.87 $91.22 $90.62 $90.78 $84.25 7,931
2020-01-24 $93.41 $93.41 $91.86 $92.30 $85.66 17,076
2020-01-23 $92.82 $93.31 $92.37 $93.19 $86.48 18,155
2020-01-22 $93.46 $93.69 $93.07 $93.14 $86.44 17,373
2020-01-21 $93.60 $93.60 $93.21 $93.41 $86.69 12,592
2020-01-17 $93.91 $94.08 $93.84 $93.93 $87.11 27,620
2020-01-16 $93.76 $93.97 $93.72 $93.97 $87.15 9,154
2020-01-15 $93.07 $93.41 $93.04 $93.24 $86.47 8,529
2020-01-14 $92.73 $93.08 $92.64 $93.00 $86.25 10,587
2020-01-13 $92.38 $92.78 $92.38 $92.73 $86.00 8,059
2020-01-10 $92.55 $92.58 $92.16 $92.22 $85.53 8,064
2020-01-09 $92.27 $92.40 $91.94 $92.40 $85.69 8,476
2020-01-08 $91.77 $92.37 $91.72 $91.99 $85.31 19,528
2020-01-07 $91.68 $91.95 $91.54 $91.88 $85.21 9,520
2020-01-06 $91.54 $92.12 $91.53 $92.04 $85.36 41,133
2020-01-03 $91.80 $92.03 $91.79 $91.92 $85.25 17,897
2020-01-02 $92.93 $93.02 $92.01 $92.39 $85.69 103,244
2019-12-31 $91.78 $92.55 $91.78 $92.50 $85.79 11,406
2019-12-30 $92.19 $92.34 $92.00 $92.00 $85.32 15,916
2019-12-27 $92.74 $92.74 $92.39 $92.52 $85.72 81,565
2019-12-26 $92.53 $92.60 $92.27 $92.53 $85.72 14,988
2019-12-24 $92.37 $92.43 $92.22 $92.28 $85.49 12,102
2019-12-23 $92.49 $92.49 $92.29 $92.37 $85.58 19,574
2019-12-20 $92.49 $92.82 $92.31 $92.78 $85.58 10,995
2019-12-19 $92.09 $92.09 $91.84 $91.92 $84.79 11,555
2019-12-18 $91.87 $91.90 $91.63 $91.86 $84.73 12,004
2019-12-17 $91.64 $91.93 $91.56 $91.66 $84.55 7,826
2019-12-16 $91.36 $91.80 $91.36 $91.55 $84.45 12,741
2019-12-13 $91.12 $91.26 $90.88 $90.92 $83.86 13,411
2019-12-12 $90.16 $91.35 $90.16 $91.26 $84.18 21,011
2019-12-11 $90.19 $90.19 $89.96 $90.11 $83.12 44,137
2019-12-10 $89.90 $90.09 $89.65 $89.83 $82.86 7,915
2019-12-09 $90.05 $90.23 $89.99 $89.99 $83.01 14,454
2019-12-06 $89.59 $90.25 $89.59 $89.99 $83.01 29,340
2019-12-05 $89.34 $89.36 $89.11 $89.28 $82.35 12,594
2019-12-04 $88.99 $89.56 $88.99 $89.19 $82.27 49,606
2019-12-03 $88.57 $88.67 $88.08 $88.65 $81.77 18,136
2019-12-02 $89.93 $89.93 $89.38 $89.38 $82.44 11,677
2019-11-29 $90.20 $90.20 $89.88 $89.88 $82.91 18,429
2019-11-27 $90.17 $90.34 $90.02 $90.30 $83.29 11,022
2019-11-26 $90.20 $90.22 $89.85 $90.02 $83.03 8,371
2019-11-25 $89.92 $90.24 $89.92 $90.24 $83.24 62,271
2019-11-22 $89.94 $90.08 $89.79 $89.96 $82.70 6,664
2019-11-21 $89.65 $89.73 $89.33 $89.66 $82.43 7,230
2019-11-20 $89.71 $89.87 $89.29 $89.65 $82.42 10,266
2019-11-19 $90.54 $90.58 $89.73 $89.87 $82.62 6,877
2019-11-18 $90.76 $90.80 $90.56 $90.63 $83.32 7,344
2019-11-15 $90.70 $90.84 $90.54 $90.82 $83.49 4,348
2019-11-14 $90.20 $90.34 $90.01 $90.16 $82.89 6,672
2019-11-13 $89.96 $90.39 $89.96 $90.23 $82.95 28,285
2019-11-12 $90.45 $90.81 $90.12 $90.33 $83.04 23,727
2019-11-11 $90.28 $90.40 $90.26 $90.32 $83.04 7,467
2019-11-08 $90.37 $90.83 $90.15 $90.81 $83.49 25,911
2019-11-07 $90.34 $90.77 $90.34 $90.41 $83.12 105,069
2019-11-06 $90.13 $90.13 $89.71 $89.89 $82.64 9,471
2019-11-05 $90.24 $90.50 $89.88 $90.17 $82.90 11,206
2019-11-04 $89.83 $90.20 $89.83 $90.11 $82.84 9,341
2019-11-01 $88.16 $89.22 $88.16 $89.21 $82.01 9,109
2019-10-31 $87.73 $87.78 $87.26 $87.78 $80.70 6,693
2019-10-30 $88.55 $88.55 $87.99 $88.35 $81.22 14,460
2019-10-29 $88.29 $88.62 $88.29 $88.41 $81.28 8,218
2019-10-28 $88.33 $88.69 $88.30 $88.30 $81.18 16,439
2019-10-25 $87.81 $88.22 $87.81 $88.18 $81.07 9,999
2019-10-24 $88.20 $88.20 $87.53 $87.84 $80.76 18,023
2019-10-23 $87.47 $88.07 $87.41 $88.05 $80.95 12,367
2019-10-22 $87.45 $88.10 $87.25 $87.82 $80.74 11,321
2019-10-21 $87.48 $87.69 $87.41 $87.53 $80.31 6,297
2019-10-18 $86.95 $87.32 $86.90 $87.19 $80.00 5,824
2019-10-17 $87.06 $87.30 $86.94 $87.14 $79.95 14,460
2019-10-16 $86.94 $87.35 $86.85 $86.88 $79.71 8,131
2019-10-15 $86.31 $87.19 $86.31 $86.96 $79.79 12,070
2019-10-14 $86.27 $86.38 $86.17 $86.28 $79.16 10,881
2019-10-11 $86.36 $87.11 $86.36 $86.57 $79.43 20,410
2019-10-10 $84.65 $85.64 $84.65 $85.32 $78.28 8,972
2019-10-09 $84.73 $84.97 $84.55 $84.65 $77.67 18,130
2019-10-08 $84.39 $84.89 $84.13 $84.13 $77.19 34,881
2019-10-07 $85.73 $86.21 $85.64 $85.65 $78.59 17,789
2019-10-04 $85.20 $86.08 $85.20 $86.08 $78.98 10,799
2019-10-03 $84.53 $85.02 $83.54 $85.02 $78.01 38,102
2019-10-02 $85.66 $85.66 $84.23 $84.51 $77.54 18,588
2019-10-01 $87.76 $87.78 $86.10 $86.19 $79.08 167,492
2019-09-30 $87.12 $87.51 $87.12 $87.43 $80.22 13,236
2019-09-27 $87.31 $87.45 $86.71 $86.92 $79.75 5,602
2019-09-26 $87.20 $87.25 $86.55 $87.03 $79.85 20,971
2019-09-25 $86.84 $87.15 $86.47 $87.10 $79.92 16,578
2019-09-24 $87.65 $87.65 $86.31 $86.59 $79.45 14,637
2019-09-23 $87.00 $87.65 $87.00 $87.49 $79.98 51,013
2019-09-20 $87.73 $87.97 $87.31 $87.34 $79.84 19,037
2019-09-19 $88.00 $88.04 $87.45 $87.59 $80.07 16,080
2019-09-18 $87.71 $87.80 $87.10 $87.80 $80.26 11,694
2019-09-17 $87.68 $88.00 $87.67 $87.99 $80.43 5,439
2019-09-16 $88.03 $88.11 $87.80 $88.02 $80.46 10,380
2019-09-13 $88.76 $88.76 $88.07 $88.07 $80.51 25,465
2019-09-12 $88.46 $88.52 $87.90 $88.25 $80.67 24,925
2019-09-11 $87.36 $88.18 $87.36 $88.18 $80.61 61,018
2019-09-10 $86.44 $87.20 $86.44 $87.20 $79.71 49,601
2019-09-09 $85.70 $86.46 $85.70 $86.37 $78.95 13,411
2019-09-06 $85.29 $85.67 $85.29 $85.56 $78.21 16,044
2019-09-05 $84.98 $85.68 $84.98 $85.24 $77.92 15,511
2019-09-04 $83.79 $84.42 $83.79 $84.37 $77.13 17,361
2019-09-03 $82.96 $83.29 $82.68 $83.29 $76.14 16,042
2019-08-30 $83.73 $84.10 $83.46 $83.58 $76.40 14,979
2019-08-29 $83.14 $83.31 $82.82 $83.19 $76.05 15,327
2019-08-28 $81.22 $82.35 $81.22 $82.31 $75.24 9,727
2019-08-27 $82.36 $82.50 $81.20 $81.44 $74.45 12,739
2019-08-26 $82.48 $82.52 $82.15 $82.33 $74.98 16,189
2019-08-23 $83.83 $83.95 $81.55 $81.56 $74.28 17,282
2019-08-22 $84.23 $84.48 $83.86 $84.30 $76.78 9,613
2019-08-21 $84.10 $84.24 $84.02 $84.17 $76.66 6,376
2019-08-20 $83.95 $83.96 $83.33 $83.33 $75.90 18,288
2019-08-19 $83.61 $84.28 $83.61 $84.04 $76.54 23,037
2019-08-16 $81.79 $82.98 $81.79 $82.92 $75.52 8,181
2019-08-15 $81.86 $81.90 $80.88 $81.57 $74.29 21,899
2019-08-14 $83.09 $83.09 $81.89 $81.96 $74.65 12,734
2019-08-13 $83.06 $85.01 $83.06 $84.27 $76.75 12,025
2019-08-12 $83.62 $83.66 $82.96 $83.25 $75.82 13,512
2019-08-09 $84.48 $84.48 $83.69 $84.11 $76.61 8,344
2019-08-08 $83.76 $84.79 $83.73 $84.76 $77.20 12,632
2019-08-07 $82.56 $83.85 $82.56 $83.75 $76.28 11,981
2019-08-06 $83.54 $83.80 $82.77 $83.80 $76.32 18,898
2019-08-05 $84.06 $84.18 $82.65 $83.17 $75.75 15,675
2019-08-02 $85.93 $85.93 $85.00 $85.36 $77.74 6,784
2019-08-01 $86.69 $87.58 $85.86 $85.89 $78.23 8,329
2019-07-31 $87.19 $87.47 $85.97 $86.61 $78.88 11,624
2019-07-30 $87.00 $87.20 $86.95 $87.20 $79.42 12,420
2019-07-29 $87.45 $87.45 $87.19 $87.38 $79.58 13,090
2019-07-26 $87.33 $87.50 $87.24 $87.44 $79.64 13,949
2019-07-25 $87.41 $87.50 $87.04 $87.21 $79.43 11,623
2019-07-24 $86.77 $87.60 $86.77 $87.55 $79.74 18,193
2019-07-23 $86.51 $86.88 $86.28 $86.83 $79.08 13,475
2019-07-22 $86.57 $86.57 $86.15 $86.30 $78.45 10,834
2019-07-19 $86.63 $86.93 $86.39 $86.39 $78.53 12,690
2019-07-18 $86.07 $86.68 $86.07 $86.57 $78.70 7,803
2019-07-17 $87.15 $87.15 $86.37 $86.37 $78.52 21,569
2019-07-16 $87.20 $87.31 $87.07 $87.11 $79.19 11,247
2019-07-15 $87.20 $87.31 $87.18 $87.31 $79.37 5,294
2019-07-12 $86.97 $87.30 $86.94 $87.28 $79.34 15,583
2019-07-11 $86.89 $86.89 $86.24 $86.57 $78.70 6,838
2019-07-10 $86.81 $86.81 $86.56 $86.62 $78.74 12,428
2019-07-09 $86.33 $86.37 $86.21 $86.37 $78.52 10,547
2019-07-08 $86.83 $86.83 $86.35 $86.56 $78.69 18,315
2019-07-05 $86.66 $86.94 $86.11 $86.94 $79.03 8,466
2019-07-03 $86.69 $87.01 $86.59 $87.01 $79.10 16,270
2019-07-02 $86.33 $86.39 $86.03 $86.27 $78.42 25,469
2019-07-01 $86.72 $86.88 $86.01 $86.34 $78.49 46,021
2019-06-28 $85.33 $85.77 $85.32 $85.77 $77.97 12,672
2019-06-27 $84.56 $85.05 $84.56 $85.01 $77.28 13,982
2019-06-26 $84.50 $84.77 $84.43 $84.43 $76.75 18,923
2019-06-25 $84.98 $84.98 $84.32 $84.38 $76.71 18,328
2019-06-24 $85.46 $85.46 $84.95 $84.98 $77.25 16,159
2019-06-21 $85.65 $85.89 $85.36 $85.81 $77.71 13,551
2019-06-20 $85.62 $85.72 $85.10 $85.65 $77.56 10,119
2019-06-19 $84.44 $84.98 $84.44 $84.77 $76.77 7,232
2019-06-18 $83.90 $84.74 $83.90 $84.44 $76.47 11,157
2019-06-17 $83.64 $83.87 $83.54 $83.59 $75.70 12,854
2019-06-14 $83.65 $83.87 $83.60 $83.79 $75.88 125,121
2019-06-13 $83.70 $84.15 $83.70 $84.08 $76.14 12,891
2019-06-12 $83.47 $83.59 $83.27 $83.31 $75.44 8,520
2019-06-11 $83.86 $83.98 $83.52 $83.61 $75.72 17,395
2019-06-10 $83.55 $83.94 $83.32 $83.32 $75.45 13,929
2019-06-07 $83.38 $83.84 $83.38 $83.38 $75.51 11,306
2019-06-06 $82.82 $83.20 $82.48 $82.97 $75.14 20,418
2019-06-05 $82.90 $82.90 $82.18 $82.62 $74.82 9,892
2019-06-04 $81.46 $82.44 $81.44 $82.44 $74.66 33,947
2019-06-03 $80.00 $80.76 $80.00 $80.76 $73.14 30,392
2019-05-31 $80.07 $80.07 $79.64 $79.78 $72.25 15,960
2019-05-30 $80.76 $81.15 $80.45 $80.65 $73.04 11,847
2019-05-29 $80.98 $81.00 $80.21 $80.66 $73.05 14,252
2019-05-28 $82.82 $82.82 $81.30 $81.33 $73.65 12,752
2019-05-24 $83.36 $83.36 $82.89 $82.89 $74.79 13,025
2019-05-23 $83.11 $83.11 $82.47 $82.96 $74.85 11,185
2019-05-22 $84.02 $84.04 $83.62 $83.79 $75.60 10,372
2019-05-21 $84.09 $84.50 $83.97 $84.34 $76.10 9,082
2019-05-20 $83.88 $84.08 $83.53 $83.77 $75.58 6,968
2019-05-17 $84.24 $85.00 $84.24 $84.42 $76.17 7,263
2019-05-16 $84.85 $85.27 $84.77 $84.78 $76.49 11,504
2019-05-15 $83.94 $84.87 $83.94 $84.71 $76.43 65,601
2019-05-14 $84.00 $84.78 $83.95 $84.35 $76.11 24,722
2019-05-13 $83.97 $83.97 $83.11 $83.59 $75.42 14,532
2019-05-10 $84.67 $85.35 $83.72 $85.30 $76.96 15,478
2019-05-09 $84.80 $84.94 $83.84 $84.79 $76.50 15,586
2019-05-08 $85.42 $85.75 $85.23 $85.23 $76.90 8,412
2019-05-07 $85.98 $85.98 $85.16 $85.61 $77.24 32,785
2019-05-06 $86.22 $86.88 $86.16 $86.75 $78.27 14,798
2019-05-03 $86.96 $87.47 $86.96 $87.43 $78.88 15,472
2019-05-02 $86.53 $86.76 $86.14 $86.44 $77.99 12,545
2019-05-01 $87.52 $87.52 $86.66 $86.66 $78.19 8,510
2019-04-30 $87.28 $87.48 $86.81 $87.46 $78.91 12,418
2019-04-29 $87.15 $87.30 $87.02 $87.15 $78.63 13,097
2019-04-26 $86.45 $87.11 $86.45 $87.11 $78.60 9,024
2019-04-25 $86.83 $86.83 $86.23 $86.28 $77.85 11,542
2019-04-24 $87.28 $87.40 $87.00 $87.15 $78.63 18,507
2019-04-23 $86.91 $87.40 $86.91 $87.36 $78.82 11,137
2019-04-22 $86.91 $87.03 $86.78 $86.92 $78.25 10,609
2019-04-18 $87.21 $87.21 $86.74 $86.99 $78.32 19,134
2019-04-17 $87.58 $87.58 $86.94 $86.94 $78.27 12,185
2019-04-16 $86.97 $87.18 $86.64 $87.09 $78.41 17,060
2019-04-15 $87.21 $87.21 $86.73 $86.79 $78.14 10,816
2019-04-12 $87.08 $87.17 $86.79 $87.02 $78.34 15,197
2019-04-11 $86.81 $86.88 $86.49 $86.74 $78.09 25,546
2019-04-10 $86.62 $86.62 $86.31 $86.53 $77.90 13,509
2019-04-09 $86.71 $86.71 $86.30 $86.30 $77.70 18,340
2019-04-08 $86.89 $87.07 $86.79 $87.05 $78.37 14,368
2019-04-05 $86.71 $87.20 $86.71 $87.14 $78.45 9,398
2019-04-04 $86.36 $86.59 $86.31 $86.59 $77.96 11,069
2019-04-03 $86.63 $86.74 $86.14 $86.31 $77.71 8,442
2019-04-02 $86.35 $86.54 $86.22 $86.32 $77.71 17,620
2019-04-01 $86.11 $86.47 $86.07 $86.46 $77.84 58,308
2019-03-29 $85.28 $85.49 $85.15 $85.49 $76.97 20,403
2019-03-28 $85.19 $85.37 $84.75 $85.02 $76.54 8,190
2019-03-27 $85.36 $85.44 $84.68 $84.98 $76.51 7,602
2019-03-26 $85.04 $85.58 $85.00 $85.36 $76.85 16,953
2019-03-25 $84.57 $84.94 $84.43 $84.71 $76.06 5,838
2019-03-22 $85.79 $85.79 $84.72 $84.72 $76.06 12,634
2019-03-21 $84.74 $86.29 $84.74 $86.15 $77.35 8,941
2019-03-20 $85.23 $85.43 $84.66 $84.97 $76.29 6,425
2019-03-19 $85.75 $86.00 $85.22 $85.22 $76.52 14,537
2019-03-18 $85.05 $85.47 $85.02 $85.47 $76.74 10,369
2019-03-15 $85.12 $85.13 $84.81 $84.92 $76.24 9,222
2019-03-14 $85.13 $85.13 $84.70 $84.83 $76.16 8,512
2019-03-13 $84.77 $85.24 $84.77 $85.03 $76.34 14,720
2019-03-12 $84.56 $85.00 $84.56 $84.58 $75.94 11,846
2019-03-11 $83.34 $84.44 $83.34 $84.44 $75.81 11,760
2019-03-08 $82.80 $83.20 $82.43 $83.20 $74.70 8,761
2019-03-07 $83.73 $83.73 $83.15 $83.33 $74.82 16,583
2019-03-06 $84.43 $84.43 $83.74 $83.78 $75.22 5,858
2019-03-05 $84.76 $84.80 $84.44 $84.59 $75.95 46,156
2019-03-04 $85.30 $85.30 $83.99 $84.74 $76.08 14,013
2019-03-01 $85.04 $85.12 $84.69 $85.12 $76.42 7,875
2019-02-28 $84.75 $84.75 $84.24 $84.48 $75.85 10,304
2019-02-27 $84.85 $84.97 $84.70 $84.86 $76.19 14,134
2019-02-26 $85.07 $85.34 $84.88 $84.88 $76.21 6,657
2019-02-25 $85.53 $85.53 $85.02 $85.07 $76.38 12,419
2019-02-22 $84.72 $84.84 $84.58 $84.84 $76.18 27,745
2019-02-21 $85.27 $85.45 $84.57 $84.81 $76.14 14,368
2019-02-20 $85.04 $85.70 $85.04 $85.45 $76.72 8,886
2019-02-19 $84.57 $85.35 $84.47 $85.11 $76.41 9,271
2019-02-15 $84.69 $84.75 $84.55 $84.72 $75.96 10,229
2019-02-14 $83.76 $84.34 $83.76 $84.09 $75.39 18,070
2019-02-13 $84.26 $84.69 $84.25 $84.63 $75.88 10,646
2019-02-12 $83.76 $84.19 $83.63 $84.14 $75.44 13,018
2019-02-11 $83.04 $83.07 $82.79 $83.07 $74.48 12,683
2019-02-08 $82.66 $82.92 $82.19 $82.92 $74.34 11,631
2019-02-07 $83.47 $83.72 $82.37 $82.94 $74.36 19,552
2019-02-06 $83.86 $84.08 $83.83 $83.86 $75.19 23,943
2019-02-05 $83.69 $84.07 $83.61 $83.95 $75.27 15,722
2019-02-04 $83.37 $83.72 $83.05 $83.72 $75.06 10,096
2019-02-01 $83.73 $83.73 $83.25 $83.56 $74.92 54,208
2019-01-31 $82.60 $83.61 $82.58 $83.59 $74.94 46,098
2019-01-30 $82.28 $82.83 $81.94 $82.58 $74.04 20,474
2019-01-29 $81.75 $82.06 $81.75 $81.93 $73.46 9,021
2019-01-28 $81.42 $81.71 $81.09 $81.59 $73.15 12,423
2019-01-25 $81.67 $82.17 $81.67 $82.02 $73.54 13,729
2019-01-24 $80.87 $81.30 $80.62 $81.11 $72.72 19,012
2019-01-23 $81.50 $81.63 $80.40 $80.99 $72.61 31,799
2019-01-22 $82.01 $82.01 $80.62 $81.08 $72.69 36,703
2019-01-18 $81.85 $82.60 $81.68 $82.47 $73.88 9,164
2019-01-17 $80.17 $81.39 $80.17 $81.14 $72.68 17,347
2019-01-16 $80.62 $80.88 $80.48 $80.48 $72.09 6,772
2019-01-15 $80.36 $80.71 $80.36 $80.60 $72.20 8,770
2019-01-14 $80.21 $80.48 $80.16 $80.37 $72.00 7,349
2019-01-11 $80.58 $81.00 $80.50 $80.88 $72.45 12,786
2019-01-10 $80.00 $80.77 $79.70 $80.73 $72.32 56,808
2019-01-09 $80.88 $80.96 $80.43 $80.52 $72.13 19,063
2019-01-08 $80.27 $80.47 $79.69 $80.43 $72.05 47,320
2019-01-07 $78.25 $80.20 $78.25 $79.64 $71.34 29,499
2019-01-04 $77.27 $78.79 $77.27 $78.64 $70.45 10,800
2019-01-03 $77.09 $77.40 $76.43 $76.43 $68.47 26,877
2019-01-02 $76.11 $77.73 $75.86 $77.41 $69.35 16,730
2018-12-31 $76.95 $77.00 $76.20 $76.98 $68.96 28,243
2018-12-28 $77.17 $77.47 $76.35 $76.56 $68.58 33,916
2018-12-27 $75.30 $76.67 $74.20 $76.67 $68.65 54,644
2018-12-26 $73.49 $76.24 $72.58 $76.24 $68.26 36,616
2018-12-24 $75.11 $75.11 $73.21 $73.26 $65.60 35,478
2018-12-21 $77.62 $78.07 $76.12 $76.18 $67.68 32,001
2018-12-20 $77.90 $78.31 $76.31 $76.98 $68.39 45,503
2018-12-19 $79.37 $80.20 $77.80 $78.27 $69.54 52,831
2018-12-18 $80.27 $80.46 $78.81 $79.26 $70.41 51,741
2018-12-17 $81.33 $81.57 $79.45 $79.67 $70.78 16,936
2018-12-14 $82.05 $82.56 $81.51 $81.70 $72.58 22,082
2018-12-13 $82.68 $83.11 $82.37 $82.61 $73.39 8,335
2018-12-12 $83.22 $83.55 $82.80 $82.80 $73.56 13,898
2018-12-11 $83.12 $83.31 $81.96 $82.36 $73.17 13,935
2018-12-10 $82.81 $82.81 $80.90 $82.47 $73.27 32,638
2018-12-07 $83.91 $84.48 $82.61 $82.71 $73.48 16,462
2018-12-06 $83.45 $83.45 $81.90 $83.12 $73.84 29,386
2018-12-04 $86.52 $86.52 $84.31 $84.31 $74.90 9,403
2018-12-03 $86.85 $86.85 $86.27 $86.70 $76.97 14,526
2018-11-30 $85.18 $85.83 $85.18 $85.83 $76.20 19,235
2018-11-29 $85.17 $85.63 $84.83 $85.30 $75.73 19,832
2018-11-28 $84.53 $85.14 $84.05 $85.14 $75.58 16,840
2018-11-27 $83.75 $84.36 $83.61 $84.36 $74.89 10,382
2018-11-26 $83.51 $84.03 $83.31 $83.93 $74.51 10,282
2018-11-23 $83.07 $83.25 $82.82 $82.93 $73.62 5,027
2018-11-21 $83.72 $84.09 $83.53 $83.53 $74.16 7,872
2018-11-20 $84.49 $84.49 $83.41 $83.44 $74.08 18,234
2018-11-19 $85.97 $86.18 $85.30 $85.52 $75.74 13,907
2018-11-16 $85.32 $86.16 $85.32 $85.97 $76.14 17,735
2018-11-15 $84.83 $85.62 $84.50 $85.40 $75.63 11,432
2018-11-14 $85.88 $85.88 $85.02 $85.06 $75.33 4,724
2018-11-13 $86.11 $86.30 $85.15 $85.43 $75.66 11,636
2018-11-12 $86.35 $86.59 $85.83 $85.83 $76.02 15,619
2018-11-09 $86.96 $86.96 $86.03 $86.44 $76.56 9,592
2018-11-08 $87.88 $87.90 $87.31 $87.31 $77.33 5,225
2018-11-07 $87.29 $87.88 $86.87 $87.88 $77.83 6,831
2018-11-06 $86.28 $86.78 $86.28 $86.78 $76.86 5,996
2018-11-05 $85.64 $86.32 $85.64 $86.31 $76.44 13,598
2018-11-02 $86.31 $86.33 $84.84 $85.35 $75.59 13,392
2018-11-01 $85.23 $85.73 $85.23 $85.73 $75.93 8,876
2018-10-31 $85.09 $85.61 $84.82 $84.95 $75.24 15,255
2018-10-30 $83.50 $84.60 $83.50 $84.59 $74.92 8,253
2018-10-29 $83.84 $84.50 $82.68 $83.39 $73.85 13,092
2018-10-26 $83.98 $83.98 $82.55 $83.15 $73.64 13,889
2018-10-25 $84.37 $85.13 $84.11 $84.56 $74.89 12,998
2018-10-24 $85.83 $85.83 $84.23 $84.23 $74.60 10,657
2018-10-23 $85.57 $86.27 $84.78 $85.94 $76.11 16,243
2018-10-22 $87.44 $87.44 $86.55 $86.55 $76.55 13,181
2018-10-19 $87.09 $87.74 $87.09 $87.27 $77.18 10,364
2018-10-18 $87.56 $87.99 $86.96 $87.09 $77.02 6,807
2018-10-17 $87.85 $88.07 $87.18 $87.85 $77.70 11,008
2018-10-16 $86.91 $87.97 $86.91 $87.89 $77.73 13,115
2018-10-15 $86.84 $87.33 $86.56 $86.83 $76.79 6,202
2018-10-12 $86.75 $87.38 $85.88 $86.74 $76.71 99,708
2018-10-11 $88.21 $88.21 $86.10 $86.10 $76.15 13,106
2018-10-10 $90.05 $90.05 $88.10 $88.24 $78.04 30,791
2018-10-09 $91.01 $91.01 $90.11 $90.13 $79.71 6,849
2018-10-08 $90.43 $90.72 $90.38 $90.67 $80.19 11,655
2018-10-05 $90.96 $90.96 $90.41 $90.60 $80.13 5,113
2018-10-04 $91.00 $91.00 $90.40 $90.80 $80.30 9,841
2018-10-03 $91.62 $91.67 $91.09 $91.10 $80.57 9,482
2018-10-02 $91.09 $91.48 $90.96 $91.27 $80.72 12,250
2018-10-01 $90.69 $91.34 $90.69 $90.89 $80.38 14,692
2018-09-28 $90.17 $90.56 $90.17 $90.43 $79.98 7,811
2018-09-27 $90.00 $90.65 $90.00 $90.07 $79.66 12,512
2018-09-26 $90.61 $90.81 $90.07 $90.12 $79.70 11,089
2018-09-25 $91.26 $91.54 $90.48 $90.52 $80.06 10,461
2018-09-24 $91.96 $92.45 $91.65 $91.76 $80.70 11,697
2018-09-21 $92.24 $92.54 $92.16 $92.16 $81.05 9,613
2018-09-20 $91.97 $92.18 $91.82 $92.05 $80.95 7,375
2018-09-19 $91.96 $92.27 $91.65 $91.65 $80.60 5,852
2018-09-18 $91.82 $92.31 $91.81 $92.15 $81.04 5,035
2018-09-17 $91.40 $92.00 $91.40 $91.61 $80.57 9,995
2018-09-14 $91.55 $91.61 $91.24 $91.50 $80.47 10,482
2018-09-13 $91.53 $91.60 $91.35 $91.51 $80.48 7,723
2018-09-12 $90.84 $91.40 $90.80 $91.32 $80.31 7,353
2018-09-11 $90.65 $91.13 $90.62 $90.91 $79.95 6,747
2018-09-10 $90.89 $91.00 $90.71 $90.71 $79.78 8,452
2018-09-07 $90.63 $90.78 $90.24 $90.52 $79.61 8,137
2018-09-06 $91.13 $91.19 $90.55 $90.93 $79.97 20,271
2018-09-05 $90.31 $90.90 $90.23 $90.82 $79.87 5,346
2018-09-04 $90.54 $90.62 $90.05 $90.34 $79.45 10,022
2018-08-31 $90.62 $90.82 $90.31 $90.60 $79.68 7,038
2018-08-30 $90.95 $91.13 $90.65 $90.77 $79.83 6,076
2018-08-29 $91.03 $91.50 $90.98 $91.46 $80.44 4,353
2018-08-28 $91.49 $91.64 $91.06 $91.06 $80.08 12,608
2018-08-27 $91.49 $91.53 $91.31 $91.46 $80.44 18,038
2018-08-24 $90.99 $91.25 $90.77 $91.13 $80.14 7,694
2018-08-23 $90.75 $90.96 $90.50 $90.65 $79.72 6,475
2018-08-22 $91.18 $91.23 $90.79 $90.90 $79.94 10,392
2018-08-21 $91.47 $91.63 $91.35 $91.37 $80.36 7,156
2018-08-20 $91.42 $91.76 $91.42 $91.63 $80.41 8,083
2018-08-17 $90.56 $91.42 $90.56 $91.25 $80.08 5,436
2018-08-16 $89.97 $90.72 $89.97 $90.54 $79.45 7,807
2018-08-15 $89.86 $89.86 $89.12 $89.60 $78.63 5,380
2018-08-14 $89.72 $90.16 $89.60 $90.13 $79.09 9,164
2018-08-13 $89.70 $89.90 $89.25 $89.31 $78.37 15,993
2018-08-10 $89.65 $89.92 $89.59 $89.85 $78.85 4,835
2018-08-09 $89.71 $90.14 $89.38 $89.88 $78.87 19,637
2018-08-08 $89.71 $89.71 $89.38 $89.49 $78.53 4,188
2018-08-07 $89.84 $89.96 $89.84 $89.84 $78.84 10,333
2018-08-06 $89.52 $89.83 $89.52 $89.64 $78.66 11,774
2018-08-03 $89.50 $89.77 $89.45 $89.61 $78.64 8,367
2018-08-02 $88.35 $89.18 $88.35 $89.12 $78.21 8,371
2018-08-01 $89.01 $89.17 $88.68 $88.77 $77.90 6,381
2018-07-31 $89.14 $89.64 $89.03 $89.55 $78.58 15,047
2018-07-30 $88.48 $89.16 $88.48 $88.92 $78.03 18,633
2018-07-27 $88.86 $89.07 $88.32 $88.54 $77.70 5,975
2018-07-26 $88.65 $89.01 $88.65 $88.85 $77.97 9,990
2018-07-25 $87.79 $88.50 $87.79 $88.47 $77.64 8,622
2018-07-24 $87.93 $88.21 $87.86 $88.10 $77.31 6,577
2018-07-23 $88.01 $88.01 $87.63 $87.94 $77.02 7,572
2018-07-20 $88.36 $88.36 $87.97 $87.97 $77.05 11,505
2018-07-19 $88.42 $88.70 $88.42 $88.55 $77.56 3,722
2018-07-18 $88.45 $88.63 $88.32 $88.46 $77.48 9,122
2018-07-17 $88.40 $88.69 $88.40 $88.63 $77.63 16,692
2018-07-16 $88.73 $88.73 $88.34 $88.50 $77.51 6,784
2018-07-13 $88.79 $89.07 $88.72 $88.89 $77.85 14,612
2018-07-12 $88.62 $88.80 $88.50 $88.76 $77.74 5,088
2018-07-11 $88.39 $88.49 $88.15 $88.18 $77.23 5,396
2018-07-10 $88.38 $88.90 $88.38 $88.87 $77.84 16,904
2018-07-09 $87.96 $88.74 $87.96 $88.31 $77.35 14,123
2018-07-06 $87.24 $88.20 $87.24 $88.15 $77.21 10,013
2018-07-05 $86.93 $87.31 $86.93 $87.26 $76.43 4,644
2018-07-03 $86.77 $87.16 $86.49 $86.49 $75.75 5,780
2018-07-02 $86.40 $86.42 $85.91 $86.42 $75.69 6,752
2018-06-29 $87.20 $87.58 $86.89 $86.89 $76.10 8,699
2018-06-28 $86.64 $87.14 $86.43 $86.82 $76.04 15,873
2018-06-27 $87.13 $87.79 $86.56 $86.56 $75.81 11,437
2018-06-26 $86.98 $87.25 $86.90 $87.12 $76.30 4,234
2018-06-25 $87.23 $87.23 $86.44 $86.56 $75.81 6,953
2018-06-22 $88.25 $88.39 $87.94 $87.94 $76.61 9,731
2018-06-21 $87.86 $87.86 $87.33 $87.56 $76.27 3,642
2018-06-20 $87.66 $88.00 $87.66 $87.85 $76.53 7,870
2018-06-19 $87.40 $87.81 $87.33 $87.69 $76.39 4,616
2018-06-18 $87.62 $87.98 $87.48 $87.87 $76.54 13,287
2018-06-15 $87.48 $88.03 $87.48 $87.93 $76.60 6,885
2018-06-14 $87.91 $88.19 $87.91 $88.12 $76.76 6,422
2018-06-13 $88.14 $88.14 $87.63 $87.68 $76.38 6,668
2018-06-12 $88.60 $88.60 $88.17 $88.26 $76.88 8,739
2018-06-11 $87.80 $88.48 $87.80 $88.21 $76.84 9,199
2018-06-08 $87.21 $87.74 $87.21 $87.71 $76.41 18,133
2018-06-07 $87.20 $87.73 $87.20 $87.56 $76.27 7,511
2018-06-06 $87.11 $87.27 $86.83 $87.27 $76.02 9,630
2018-06-05 $87.10 $87.27 $87.01 $87.08 $75.86 6,373
2018-06-04 $86.98 $87.35 $86.84 $87.03 $75.81 11,733
2018-06-01 $86.82 $87.01 $86.62 $86.70 $75.53 9,009
2018-05-31 $86.62 $86.62 $86.05 $86.34 $75.21 9,274
2018-05-30 $85.93 $86.96 $85.93 $86.70 $75.53 17,924
2018-05-29 $85.67 $85.94 $85.30 $85.56 $74.53 11,182
2018-05-25 $86.40 $86.40 $85.90 $86.10 $75.00 8,349
2018-05-24 $86.54 $86.74 $86.34 $86.49 $75.34 6,430
2018-05-23 $85.99 $86.69 $85.99 $86.67 $75.50 32,281
2018-05-22 $87.18 $87.33 $86.72 $86.72 $75.54 7,484
2018-05-21 $87.06 $87.25 $86.94 $87.18 $75.79 23,414
2018-05-18 $86.64 $86.74 $86.55 $86.57 $75.26 7,482
2018-05-17 $86.64 $87.08 $86.63 $86.81 $75.46 32,793
2018-05-16 $86.26 $86.82 $86.26 $86.70 $75.37 7,085
2018-05-15 $86.24 $86.28 $85.97 $86.28 $75.00 4,655
2018-05-14 $86.51 $86.84 $86.42 $86.55 $75.24 16,758
2018-05-11 $86.24 $86.73 $86.24 $86.45 $75.15 16,662
2018-05-10 $85.55 $86.22 $85.55 $86.13 $74.87 11,516
2018-05-09 $84.60 $85.26 $84.60 $85.02 $73.91 14,027
2018-05-08 $84.50 $84.62 $84.26 $84.56 $73.51 8,103
2018-05-07 $84.99 $85.49 $84.89 $84.89 $73.80 5,863
2018-05-04 $84.09 $85.02 $84.09 $84.84 $73.75 6,001
2018-05-03 $83.98 $84.22 $83.32 $84.04 $73.06 10,316
2018-05-02 $84.71 $85.08 $84.34 $84.44 $73.40 8,987
2018-05-01 $85.10 $85.10 $84.29 $84.98 $73.87 9,442
2018-04-30 $86.30 $86.39 $85.41 $85.41 $74.25 7,365
2018-04-27 $85.81 $86.33 $85.81 $86.14 $74.88 7,122
2018-04-26 $85.65 $86.01 $85.45 $85.69 $74.49 7,337
2018-04-25 $84.76 $85.39 $84.51 $85.28 $74.13 6,458
2018-04-24 $85.88 $85.97 $84.43 $84.87 $73.78 9,117
2018-04-23 $85.15 $85.67 $85.15 $85.63 $74.38 14,554
2018-04-20 $85.77 $85.84 $85.15 $85.24 $74.04 43,833
2018-04-19 $86.57 $86.57 $85.74 $85.94 $74.65 8,154
2018-04-18 $87.12 $87.15 $86.93 $86.93 $75.51 7,991
2018-04-17 $86.62 $87.07 $86.28 $86.83 $75.42 28,692
2018-04-16 $85.62 $86.30 $85.53 $86.28 $74.94 7,138
2018-04-13 $85.42 $85.42 $84.97 $85.12 $73.93 4,710
2018-04-12 $85.55 $85.55 $84.99 $85.29 $74.08 6,770
2018-04-11 $85.27 $85.40 $85.04 $85.10 $73.92 6,511
2018-04-10 $85.09 $85.87 $85.03 $85.50 $74.26 46,000
2018-04-09 $84.36 $85.29 $84.08 $84.10 $73.05 7,763
2018-04-06 $84.92 $85.16 $83.47 $83.95 $72.92 18,214
2018-04-05 $85.06 $85.64 $84.67 $85.47 $74.24 14,501
2018-04-04 $82.57 $84.72 $82.57 $84.72 $73.59 48,650
2018-04-03 $83.05 $83.74 $82.66 $83.71 $72.71 11,973
2018-04-02 $84.13 $84.34 $82.01 $82.38 $71.55 15,257
2018-03-29 $83.72 $84.66 $83.72 $84.54 $73.43 8,988
2018-03-28 $83.79 $84.10 $83.55 $83.55 $72.57 14,268
2018-03-27 $84.25 $84.94 $83.32 $83.32 $72.37 48,624
2018-03-26 $83.58 $84.21 $83.17 $84.21 $73.14 11,023
2018-03-23 $84.56 $84.56 $82.53 $82.75 $71.88 16,808
2018-03-22 $85.49 $85.53 $84.04 $84.12 $73.07 29,516
2018-03-21 $86.06 $86.51 $85.90 $86.12 $74.80 9,006
2018-03-20 $86.26 $86.50 $85.79 $86.15 $74.83 7,083
2018-03-19 $87.61 $87.61 $86.11 $86.41 $74.69 7,660
2018-03-16 $87.43 $88.36 $87.43 $88.12 $76.17 9,312
2018-03-15 $88.03 $88.21 $87.38 $87.62 $75.74 5,031
2018-03-14 $88.75 $88.83 $87.78 $87.91 $75.99 10,348
2018-03-13 $89.30 $89.30 $88.29 $88.50 $76.50 6,442
2018-03-12 $88.73 $88.93 $88.60 $88.84 $76.79 7,226
2018-03-09 $88.08 $88.65 $88.01 $88.65 $76.63 18,647
2018-03-08 $87.37 $87.64 $87.14 $87.49 $75.62 13,321
2018-03-07 $86.90 $87.41 $86.70 $87.28 $75.44 12,273
2018-03-06 $87.76 $88.00 $87.40 $87.71 $75.81 4,673
2018-03-05 $86.11 $87.81 $86.11 $87.81 $75.90 11,153
2018-03-02 $85.72 $86.81 $85.72 $86.81 $75.04 7,870
2018-03-01 $86.72 $87.15 $85.67 $86.26 $74.56 10,567
2018-02-28 $88.51 $88.51 $86.84 $86.84 $75.06 13,259
2018-02-27 $89.47 $89.55 $88.25 $88.25 $76.28 10,548
2018-02-26 $89.08 $89.49 $88.73 $89.35 $77.23 12,760
2018-02-23 $87.89 $88.65 $87.76 $88.61 $76.59 9,140
2018-02-22 $87.33 $88.40 $87.33 $87.39 $75.54 12,204
2018-02-21 $88.08 $88.48 $87.29 $87.34 $75.50 25,148
2018-02-20 $88.45 $88.62 $87.85 $88.18 $76.22 22,051
2018-02-16 $88.97 $89.78 $88.93 $89.24 $77.00 10,701
2018-02-15 $88.63 $89.27 $87.93 $89.27 $77.02 26,917
2018-02-14 $86.56 $87.96 $86.55 $87.92 $75.86 14,689
2018-02-13 $86.42 $87.14 $86.22 $87.07 $75.13 14,387
2018-02-12 $86.13 $87.15 $85.70 $86.70 $74.81 12,271
2018-02-09 $85.07 $85.71 $82.91 $85.50 $73.77 45,119
2018-02-08 $86.78 $87.14 $84.31 $84.31 $72.74 16,625
2018-02-07 $86.72 $88.11 $86.72 $86.97 $75.04 18,637
2018-02-06 $84.65 $87.18 $84.17 $87.03 $75.09 47,197
2018-02-05 $88.35 $89.00 $85.33 $85.58 $73.84 72,186
2018-02-02 $90.27 $90.27 $88.81 $88.81 $76.63 19,204
2018-02-01 $90.75 $91.05 $90.53 $90.61 $78.18 10,536
2018-01-31 $91.22 $91.44 $90.49 $90.97 $78.49 22,666
2018-01-30 $91.49 $91.60 $91.09 $91.12 $78.62 39,259
2018-01-29 $92.70 $92.70 $92.15 $92.30 $79.64 14,992
2018-01-26 $92.09 $92.93 $92.00 $92.93 $80.18 29,938
2018-01-25 $92.21 $92.21 $91.62 $91.77 $79.18 12,284
2018-01-24 $92.20 $92.45 $91.72 $91.93 $79.32 13,675
2018-01-23 $91.91 $92.11 $91.76 $92.03 $79.40 14,136
2018-01-22 $91.28 $92.10 $91.28 $92.10 $79.42 10,961
2018-01-19 $91.01 $91.04 $90.57 $91.04 $78.51 7,319
2018-01-18 $91.22 $91.22 $90.75 $90.76 $78.27 30,468
2018-01-17 $90.73 $91.48 $90.71 $91.29 $78.72 18,527
2018-01-16 $91.40 $91.65 $90.58 $90.62 $78.15 22,896
2018-01-12 $90.77 $91.15 $90.77 $91.05 $78.52 22,226
2018-01-11 $90.13 $90.76 $89.88 $90.76 $78.27 120,264
2018-01-10 $89.57 $89.93 $89.29 $89.87 $77.50 13,418
2018-01-09 $90.11 $90.16 $89.90 $89.94 $77.56 19,594
2018-01-08 $89.71 $90.10 $89.57 $90.07 $77.67 22,102
2018-01-05 $89.59 $89.72 $89.34 $89.71 $77.36 27,644
2018-01-04 $89.23 $89.61 $89.14 $89.48 $77.16 15,066
2018-01-03 $89.50 $89.50 $89.12 $89.22 $76.94 23,209
2018-01-02 $88.49 $89.21 $88.43 $89.21 $76.93 26,544
2017-12-29 $89.11 $89.11 $88.39 $88.39 $76.22 16,741
2017-12-28 $88.71 $88.80 $88.34 $88.77 $76.55 26,650
2017-12-27 $88.76 $88.76 $88.39 $88.53 $76.34 26,958
2017-12-26 $88.57 $88.88 $88.52 $88.56 $76.37 7,676
2017-12-22 $88.89 $89.09 $88.89 $89.09 $76.40 11,818
2017-12-21 $88.55 $89.12 $88.55 $88.94 $76.27 8,201
2017-12-20 $89.14 $89.18 $88.75 $88.75 $76.11 10,679
2017-12-19 $89.43 $89.50 $88.84 $88.84 $76.19 8,958
2017-12-18 $89.19 $89.47 $89.19 $89.40 $76.67 14,855
2017-12-15 $88.06 $88.95 $88.06 $88.62 $76.00 8,219
2017-12-14 $88.74 $88.74 $87.98 $88.19 $75.63 12,465
2017-12-13 $88.21 $88.86 $88.21 $88.83 $76.18 8,077
2017-12-12 $88.38 $88.61 $88.35 $88.35 $75.77 11,678
2017-12-11 $88.09 $88.44 $88.01 $88.43 $75.83 13,494
2017-12-08 $87.67 $88.08 $87.35 $88.08 $75.53 6,431
2017-12-07 $87.21 $87.53 $87.02 $87.50 $75.04 14,425
2017-12-06 $87.44 $87.51 $87.12 $87.30 $74.86 14,609
2017-12-05 $87.87 $87.90 $87.47 $87.60 $75.12 8,210
2017-12-04 $88.04 $88.43 $88.04 $88.05 $75.51 7,481
2017-12-01 $87.86 $87.86 $86.80 $87.67 $75.18 15,346
2017-11-30 $87.36 $88.00 $87.28 $87.89 $75.37 23,878
2017-11-29 $86.60 $87.06 $86.60 $87.01 $74.62 6,229
2017-11-28 $85.84 $86.52 $85.77 $86.52 $74.20 12,688
2017-11-27 $85.74 $85.81 $85.45 $85.81 $73.59 7,256
2017-11-24 $85.80 $86.07 $85.75 $85.75 $73.54 3,805
2017-11-22 $85.65 $85.83 $85.45 $85.78 $73.56 6,814
2017-11-21 $85.56 $85.97 $85.56 $85.77 $73.55 15,298
2017-11-20 $85.60 $85.73 $85.40 $85.52 $73.21 10,251
2017-11-17 $85.30 $85.64 $85.30 $85.51 $73.20 9,442
2017-11-16 $84.90 $85.51 $84.90 $85.33 $73.05 11,312
2017-11-15 $85.00 $85.03 $84.40 $84.77 $72.57 21,292
2017-11-14 $85.20 $85.36 $85.10 $85.36 $73.07 9,818
2017-11-13 $84.91 $85.43 $84.91 $85.28 $73.00 12,244
2017-11-10 $84.97 $85.41 $84.97 $85.41 $73.12 7,681
2017-11-09 $85.01 $85.32 $85.01 $85.32 $73.04 8,198
2017-11-08 $85.09 $85.60 $85.09 $85.54 $73.23 17,263
2017-11-07 $84.97 $85.35 $84.97 $85.28 $73.00 9,475
2017-11-06 $84.97 $85.21 $84.97 $85.21 $72.94 38,762
2017-11-03 $85.23 $85.35 $85.18 $85.32 $73.04 8,534
2017-11-02 $85.21 $85.36 $85.04 $85.22 $72.95 12,978
2017-11-01 $85.42 $85.42 $85.01 $85.21 $72.95 11,506
2017-10-31 $84.90 $85.14 $84.90 $85.11 $72.86 15,190
2017-10-30 $85.15 $85.15 $84.66 $84.69 $72.50 12,034
2017-10-27 $85.35 $85.35 $84.78 $85.24 $72.97 16,044
2017-10-26 $85.67 $85.70 $85.51 $85.62 $73.30 6,461
2017-10-25 $85.93 $85.93 $85.13 $85.49 $73.18 13,375
2017-10-24 $86.28 $86.28 $86.01 $86.13 $73.73 6,557
2017-10-23 $86.50 $86.58 $86.08 $86.08 $73.59 12,516
2017-10-20 $85.78 $86.32 $85.78 $86.32 $73.79 14,395
2017-10-19 $85.17 $85.83 $85.17 $85.83 $73.37 15,615
2017-10-18 $85.54 $85.76 $85.49 $85.63 $73.20 17,528
2017-10-17 $85.60 $85.60 $85.45 $85.60 $73.18 6,300
2017-10-16 $85.89 $85.96 $85.58 $85.67 $73.24 8,053
2017-10-13 $85.87 $86.14 $85.87 $85.87 $73.41 12,248
2017-10-12 $85.48 $85.78 $85.42 $85.78 $73.33 5,260
2017-10-11 $85.51 $85.72 $85.51 $85.71 $73.27 7,041
2017-10-10 $85.37 $85.66 $85.37 $85.66 $73.23 15,691
2017-10-09 $85.37 $85.37 $85.14 $85.22 $72.85 7,437
2017-10-06 $85.22 $85.35 $85.14 $85.27 $72.89 24,725
2017-10-05 $85.16 $85.57 $85.16 $85.47 $73.07 18,832
2017-10-04 $84.91 $85.24 $84.88 $85.23 $72.86 7,621
2017-10-03 $84.85 $84.97 $84.67 $84.97 $72.64 8,288
2017-10-02 $84.33 $84.78 $84.25 $84.78 $72.48 11,977
2017-09-29 $84.57 $84.57 $84.27 $84.32 $72.09 7,133
2017-09-28 $84.21 $84.48 $84.16 $84.39 $72.14 10,824
2017-09-27 $84.12 $84.34 $83.90 $84.19 $71.97 13,515
2017-09-26 $84.32 $84.47 $84.21 $84.21 $71.99 14,571
2017-09-25 $84.34 $84.73 $84.26 $84.66 $72.04 8,108
2017-09-22 $84.04 $84.21 $84.04 $84.21 $71.65 7,068
2017-09-21 $84.24 $84.43 $84.04 $84.17 $71.62 12,257
2017-09-20 $84.25 $84.57 $84.03 $84.28 $71.71 13,464
2017-09-19 $84.39 $84.49 $84.37 $84.47 $71.87 14,279
2017-09-18 $84.39 $84.55 $84.22 $84.32 $71.74 17,972
2017-09-15 $84.17 $84.45 $84.17 $84.35 $71.77 8,736
2017-09-14 $83.73 $84.35 $83.73 $84.35 $71.77 6,081
2017-09-13 $84.01 $84.11 $84.01 $84.07 $71.53 5,447
2017-09-12 $83.90 $84.11 $83.90 $84.08 $71.54 10,344
2017-09-11 $83.11 $83.76 $83.11 $83.71 $71.23 9,113
2017-09-08 $82.83 $82.99 $82.72 $82.96 $70.59 9,320
2017-09-07 $82.51 $82.90 $82.51 $82.88 $70.52 10,906
2017-09-06 $82.34 $82.75 $82.34 $82.68 $70.35 10,446
2017-09-05 $82.61 $82.62 $82.03 $82.32 $70.04 9,522
2017-09-01 $82.55 $82.86 $82.55 $82.80 $70.45 16,127
2017-08-31 $82.02 $82.41 $82.02 $82.34 $70.06 10,292
2017-08-30 $81.73 $82.03 $81.60 $82.00 $69.77 13,107
2017-08-29 $81.49 $81.83 $81.49 $81.79 $69.59 15,667
2017-08-28 $82.03 $82.04 $81.54 $81.75 $69.56 24,630
2017-08-25 $81.86 $81.99 $81.72 $81.83 $69.63 10,055
2017-08-24 $81.55 $81.69 $81.43 $81.54 $69.38 13,820
2017-08-23 $81.23 $81.58 $81.23 $81.47 $69.32 11,619
2017-08-22 $80.74 $81.43 $80.74 $81.41 $69.27 16,904
2017-08-21 $80.42 $80.63 $80.20 $80.58 $68.56 8,726
2017-08-18 $80.66 $81.01 $80.46 $80.59 $68.40 11,273
2017-08-17 $81.76 $81.89 $80.75 $80.75 $68.54 21,604
2017-08-16 $81.87 $82.15 $81.87 $81.97 $69.57 55,438
2017-08-15 $81.81 $81.93 $81.75 $81.89 $69.51 7,448
2017-08-14 $81.85 $82.29 $81.85 $82.12 $69.70 10,575
2017-08-11 $81.48 $81.76 $81.42 $81.44 $69.12 7,859
2017-08-10 $81.79 $81.94 $81.55 $81.60 $69.26 22,476
2017-08-09 $82.33 $82.51 $82.13 $82.22 $69.79 15,904
2017-08-08 $82.50 $82.99 $82.31 $82.31 $69.86 13,406
2017-08-07 $82.66 $82.78 $82.45 $82.71 $70.20 24,009
2017-08-04 $82.87 $82.87 $82.63 $82.75 $70.24 7,209
2017-08-03 $82.66 $82.70 $82.54 $82.60 $70.11 14,698
2017-08-02 $82.91 $82.91 $82.57 $82.73 $70.22 7,725
2017-08-01 $82.97 $83.07 $82.86 $83.05 $70.49 16,013
2017-07-31 $83.17 $83.20 $83.03 $83.13 $70.56 11,068
2017-07-28 $83.37 $83.37 $82.77 $83.14 $70.57 7,298
2017-07-27 $83.00 $83.68 $83.00 $83.68 $71.03 14,274
2017-07-26 $83.33 $83.33 $82.90 $82.90 $70.36 7,763
2017-07-25 $83.21 $83.32 $83.07 $83.20 $70.62 14,892
2017-07-24 $83.17 $83.24 $82.92 $82.98 $70.43 6,713
2017-07-21 $83.19 $83.34 $83.11 $83.33 $70.61 4,750
2017-07-20 $83.27 $83.50 $83.15 $83.34 $70.62 9,997
2017-07-19 $82.69 $83.24 $82.67 $83.23 $70.52 20,376
2017-07-18 $82.70 $82.70 $82.47 $82.64 $70.02 10,601
2017-07-17 $82.67 $82.98 $82.67 $82.74 $70.11 9,358
2017-07-14 $82.07 $82.81 $82.07 $82.74 $70.10 14,428
2017-07-13 $82.21 $82.26 $81.95 $82.21 $69.66 24,949
2017-07-12 $82.01 $82.34 $82.01 $82.02 $69.50 10,002
2017-07-11 $81.60 $81.67 $81.21 $81.67 $69.20 5,469
2017-07-10 $81.60 $81.86 $81.51 $81.78 $69.29 12,347
2017-07-07 $81.55 $81.75 $81.40 $81.72 $69.24 18,787
2017-07-06 $81.86 $81.86 $81.41 $81.46 $69.02 7,458
2017-07-05 $82.45 $82.45 $81.94 $82.06 $69.53 7,912
2017-07-03 $82.51 $82.78 $82.45 $82.45 $69.86 8,532
2017-06-30 $82.27 $82.43 $82.05 $82.31 $69.74 8,455
2017-06-29 $82.65 $82.72 $81.56 $82.09 $69.56 18,651
2017-06-28 $82.63 $83.10 $82.62 $82.68 $70.06 12,051
2017-06-27 $82.91 $83.03 $82.38 $82.38 $69.80 11,138
2017-06-26 $82.73 $83.15 $82.73 $83.00 $70.33 9,288
2017-06-23 $82.76 $83.09 $82.76 $83.09 $70.08 6,757
2017-06-22 $82.60 $82.97 $82.53 $82.70 $69.76 14,877
2017-06-21 $83.07 $83.07 $82.42 $82.63 $69.69 12,177
2017-06-20 $83.24 $83.24 $82.99 $82.99 $70.00 8,724
2017-06-19 $83.68 $83.69 $83.58 $83.67 $70.57 6,176
2017-06-16 $83.31 $83.50 $83.03 $83.50 $70.43 10,373
2017-06-15 $82.80 $83.19 $82.80 $83.07 $70.06 23,642
2017-06-14 $83.69 $83.69 $83.08 $83.25 $70.22 13,363
2017-06-13 $83.13 $83.55 $83.13 $83.43 $70.37 14,263
2017-06-12 $82.88 $83.38 $82.88 $83.03 $70.03 29,116
2017-06-09 $82.27 $82.97 $82.27 $82.97 $69.98 24,571
2017-06-08 $82.21 $82.49 $82.21 $82.28 $69.40 20,725
2017-06-07 $82.63 $82.67 $82.27 $82.50 $69.59 8,436
2017-06-06 $82.58 $82.68 $82.43 $82.54 $69.62 9,900
2017-06-05 $82.86 $82.86 $82.64 $82.75 $69.80 10,593
2017-06-02 $83.10 $83.10 $82.78 $82.99 $70.00 31,300
2017-06-01 $82.13 $82.93 $82.03 $82.88 $69.91 12,439
2017-05-31 $81.93 $82.08 $81.62 $81.99 $69.16 27,002
2017-05-30 $81.77 $82.03 $81.64 $81.94 $69.11 17,026
2017-05-26 $81.65 $81.84 $81.50 $81.84 $69.03 9,857
2017-05-25 $81.81 $81.96 $81.63 $81.75 $68.95 22,671
2017-05-24 $81.49 $81.68 $81.44 $81.65 $68.87 15,753
2017-05-23 $81.29 $81.65 $81.29 $81.41 $68.67 23,257
2017-05-22 $81.00 $81.39 $81.00 $81.37 $68.64 9,070
2017-05-19 $80.67 $81.22 $80.63 $81.15 $68.30 8,202
2017-05-18 $80.24 $80.68 $80.06 $80.49 $67.74 17,590
2017-05-17 $80.77 $81.02 $80.44 $80.44 $67.70 15,374
2017-05-16 $81.50 $81.62 $81.31 $81.41 $68.52 17,786
2017-05-15 $81.42 $81.90 $81.42 $81.71 $68.77 14,528
2017-05-12 $81.31 $81.40 $81.15 $81.32 $68.44 14,591
2017-05-11 $81.66 $81.66 $81.25 $81.39 $68.50 13,510
2017-05-10 $81.56 $81.86 $81.52 $81.86 $68.89 39,054
2017-05-09 $81.89 $81.89 $81.50 $81.55 $68.63 18,342
2017-05-08 $81.81 $81.93 $81.61 $81.86 $68.89 15,733
2017-05-05 $81.32 $81.80 $81.32 $81.80 $68.84 21,189
2017-05-04 $81.64 $81.64 $80.92 $81.13 $68.28 11,675
2017-05-03 $81.82 $81.82 $81.51 $81.70 $68.76 12,810
2017-05-02 $81.83 $81.96 $81.76 $81.96 $68.98 17,592
2017-05-01 $82.33 $82.33 $81.80 $81.84 $68.88 7,836
2017-04-28 $82.51 $82.51 $82.08 $82.09 $69.09 20,749
2017-04-27 $82.50 $82.63 $82.26 $82.41 $69.36 12,820
2017-04-26 $82.49 $82.82 $82.39 $82.42 $69.37 12,269
2017-04-25 $82.29 $82.67 $82.29 $82.54 $69.47 15,833
2017-04-24 $81.99 $82.23 $81.89 $82.17 $69.16 16,176
2017-04-21 $81.81 $81.81 $81.43 $81.52 $68.55 7,902
2017-04-20 $81.53 $82.04 $81.53 $81.90 $68.87 10,289
2017-04-19 $81.91 $81.91 $81.27 $81.43 $68.47 6,518
2017-04-18 $81.66 $81.86 $81.51 $81.76 $68.75 14,221
2017-04-17 $81.54 $82.02 $81.54 $82.02 $68.97 8,959
2017-04-13 $82.08 $82.10 $81.57 $81.68 $68.68 6,279
2017-04-12 $82.42 $82.42 $82.06 $82.20 $69.12 4,898
2017-04-11 $82.30 $82.44 $81.89 $82.41 $69.30 20,794
2017-04-10 $82.03 $82.63 $82.03 $82.29 $69.20 23,071
2017-04-07 $82.36 $82.50 $82.24 $82.24 $69.16 12,319
2017-04-06 $81.90 $82.65 $81.90 $82.41 $69.30 10,092
2017-04-05 $82.49 $82.81 $81.95 $82.07 $69.01 21,131
2017-04-04 $82.02 $82.30 $81.85 $82.27 $69.18 8,554
2017-04-03 $82.54 $82.54 $81.79 $82.11 $69.04 11,762
2017-03-31 $82.56 $82.74 $82.44 $82.55 $69.42 13,674
2017-03-30 $82.53 $82.70 $82.31 $82.53 $69.40 14,415
2017-03-29 $82.14 $82.57 $81.93 $82.49 $69.37 9,852
2017-03-28 $81.89 $82.29 $81.59 $82.27 $69.18 15,068
2017-03-27 $81.04 $81.79 $81.04 $81.74 $68.74 29,579
2017-03-24 $82.38 $82.70 $82.06 $82.30 $68.84 10,537
2017-03-23 $82.48 $82.78 $82.32 $82.43 $68.94 33,438
2017-03-22 $82.42 $82.55 $82.13 $82.55 $69.04 16,176
2017-03-21 $83.42 $83.42 $82.30 $82.37 $68.89 24,828
2017-03-20 $83.47 $83.47 $83.06 $83.22 $69.61 11,157
2017-03-17 $83.41 $83.59 $83.36 $83.46 $69.81 15,500
2017-03-16 $83.55 $83.55 $83.17 $83.39 $69.75 13,826
2017-03-15 $82.67 $83.78 $82.67 $83.69 $70.00 17,470
2017-03-14 $82.73 $82.73 $82.33 $82.54 $69.04 11,421
2017-03-13 $82.56 $82.97 $82.56 $82.95 $69.38 10,428
2017-03-10 $82.49 $82.85 $82.48 $82.85 $69.30 12,243
2017-03-09 $82.53 $82.55 $81.91 $82.36 $68.89 17,919
2017-03-08 $82.79 $82.93 $82.43 $82.48 $68.99 8,816
2017-03-07 $83.47 $83.47 $82.80 $82.88 $69.32 27,720
2017-03-06 $83.29 $83.33 $83.05 $83.32 $69.69 26,564
2017-03-03 $83.51 $83.52 $83.23 $83.52 $69.86 11,407
2017-03-02 $83.81 $83.81 $83.54 $83.54 $69.87 19,345
2017-03-01 $83.54 $84.05 $83.37 $83.89 $70.17 49,440
2017-02-28 $83.15 $83.37 $83.06 $83.24 $69.62 19,805
2017-02-27 $83.12 $83.34 $83.03 $83.31 $69.68 24,373
2017-02-24 $82.93 $83.21 $82.59 $83.21 $69.60 63,194
2017-02-23 $82.87 $82.98 $82.63 $82.77 $69.23 27,244
2017-02-22 $82.74 $82.89 $82.61 $82.81 $69.26 23,663
2017-02-21 $82.45 $83.01 $82.45 $82.95 $69.38 30,138
2017-02-17 $82.02 $82.38 $81.92 $82.36 $68.89 21,303
2017-02-16 $82.40 $82.50 $82.17 $82.33 $68.75 11,836
2017-02-15 $82.09 $82.48 $82.01 $82.42 $68.83 25,358
2017-02-14 $82.08 $82.29 $81.75 $82.29 $68.72 12,122
2017-02-13 $81.97 $82.18 $81.88 $82.08 $68.54 19,729
2017-02-10 $81.53 $81.72 $81.45 $81.66 $68.19 19,357
2017-02-09 $81.22 $81.50 $81.05 $81.43 $68.00 41,711
2017-02-08 $80.73 $81.11 $80.59 $81.11 $67.73 22,394
2017-02-07 $81.11 $81.13 $80.73 $80.85 $67.52 22,232
2017-02-06 $81.06 $81.26 $80.83 $80.95 $67.60 43,971
2017-02-03 $80.91 $81.39 $80.85 $81.20 $67.81 18,092
2017-02-02 $80.45 $80.73 $80.28 $80.73 $67.42 33,365
2017-02-01 $80.91 $80.91 $80.02 $80.49 $67.22 13,914
2017-01-31 $80.46 $80.86 $80.26 $80.86 $67.52 17,495
2017-01-30 $80.69 $80.70 $80.26 $80.55 $67.27 19,242
2017-01-27 $81.19 $81.19 $80.86 $80.92 $67.57 31,515
2017-01-26 $81.61 $81.61 $81.14 $81.18 $67.79 14,129
2017-01-25 $81.74 $82.00 $81.65 $81.97 $68.45 35,213
2017-01-24 $80.80 $81.50 $80.80 $81.47 $68.03 16,067
2017-01-23 $80.90 $80.90 $80.45 $80.64 $67.34 16,023
2017-01-20 $81.00 $81.33 $80.99 $81.21 $67.74 12,252
2017-01-19 $81.27 $81.27 $80.65 $80.86 $67.45 30,362
2017-01-18 $81.26 $81.40 $81.15 $81.35 $67.86 19,896
2017-01-17 $81.06 $81.39 $81.06 $81.24 $67.77 21,771
2017-01-13 $80.90 $81.02 $80.88 $80.99 $67.56 24,380
2017-01-12 $80.97 $81.05 $80.55 $81.01 $67.57 13,455
2017-01-11 $80.95 $81.11 $80.70 $81.11 $67.66 15,004
2017-01-10 $81.09 $81.27 $80.81 $80.87 $67.46 57,782
2017-01-09 $81.42 $81.59 $81.04 $81.09 $67.64 18,336
2017-01-06 $81.34 $81.62 $81.11 $81.48 $67.97 159,871
2017-01-05 $81.38 $81.42 $81.08 $81.33 $67.84 68,269
2017-01-04 $81.59 $81.96 $81.59 $81.81 $68.24 14,603
2017-01-03 $80.81 $81.26 $80.56 $81.26 $67.78 30,889
2016-12-30 $81.00 $81.00 $80.00 $80.32 $67.00 21,481
2016-12-29 $80.51 $80.78 $80.51 $80.66 $67.28 24,442
2016-12-28 $81.29 $81.43 $80.44 $80.48 $67.13 15,480
2016-12-27 $81.10 $81.37 $81.10 $81.25 $67.77 7,218
2016-12-23 $80.97 $81.10 $80.93 $81.08 $67.63 13,250
2016-12-22 $81.45 $81.45 $81.22 $81.36 $67.53 10,850
2016-12-21 $81.75 $81.79 $81.50 $81.50 $67.65 23,219
2016-12-20 $81.55 $81.82 $81.55 $81.60 $67.73 17,360
2016-12-19 $81.51 $81.57 $81.29 $81.41 $67.57 13,594
2016-12-16 $81.61 $81.70 $81.12 $81.44 $67.60 34,295
2016-12-15 $81.08 $81.73 $81.00 $81.49 $67.64 18,987
2016-12-14 $82.05 $82.27 $81.12 $81.12 $67.33 25,198
2016-12-13 $82.03 $82.32 $81.87 $82.13 $68.17 18,745
2016-12-12 $81.83 $82.10 $81.55 $81.63 $67.76 23,602
2016-12-09 $81.56 $81.69 $81.34 $81.60 $67.73 20,636
2016-12-08 $81.58 $81.79 $81.31 $81.38 $67.55 39,776
2016-12-07 $80.51 $81.58 $80.45 $81.58 $67.72 22,265
2016-12-06 $80.11 $80.38 $79.93 $80.38 $66.72 11,083
2016-12-05 $79.85 $80.19 $79.85 $80.07 $66.46 83,040
2016-12-02 $79.52 $79.88 $79.46 $79.67 $66.13 44,331
2016-12-01 $80.01 $80.01 $79.29 $79.44 $65.94 9,224
2016-11-30 $80.26 $80.30 $79.76 $79.76 $66.20 37,555
2016-11-29 $79.90 $80.07 $79.62 $79.90 $66.32 32,807
2016-11-28 $80.18 $80.18 $79.95 $79.96 $66.37 58,674
2016-11-25 $79.76 $80.15 $79.76 $80.12 $66.50 11,275
2016-11-23 $79.55 $79.90 $79.23 $79.74 $66.19 16,203
2016-11-22 $79.78 $79.85 $79.57 $79.82 $66.25 23,364
2016-11-21 $78.91 $79.52 $78.91 $79.52 $66.01 13,595
2016-11-18 $79.05 $79.20 $78.56 $78.79 $65.27 14,333
2016-11-17 $79.09 $79.09 $78.80 $78.87 $65.33 12,522
2016-11-16 $78.86 $78.86 $78.56 $78.81 $65.28 13,897
2016-11-15 $78.34 $79.15 $78.34 $79.15 $65.57 41,369
2016-11-14 $78.06 $78.39 $77.97 $78.28 $64.85 17,527
2016-11-11 $78.04 $78.04 $77.62 $78.02 $64.63 22,999
2016-11-10 $78.46 $78.57 $77.98 $78.20 $64.78 32,877
2016-11-09 $76.62 $78.53 $76.18 $78.18 $64.76 30,960
2016-11-08 $76.91 $77.69 $76.91 $77.49 $64.19 13,964
2016-11-07 $76.40 $77.04 $76.38 $77.04 $63.82 13,843
2016-11-04 $75.56 $75.98 $75.40 $75.51 $62.55 29,510
2016-11-03 $75.65 $75.74 $75.26 $75.34 $62.41 25,296
2016-11-02 $76.07 $76.21 $75.60 $75.73 $62.73 31,586
2016-11-01 $77.13 $77.13 $75.86 $76.20 $63.12 17,412
2016-10-31 $77.00 $77.17 $76.94 $77.02 $63.80 15,581
2016-10-28 $77.14 $77.50 $76.88 $77.03 $63.81 13,155
2016-10-27 $77.32 $77.35 $76.83 $77.04 $63.82 20,888
2016-10-26 $76.93 $77.33 $76.76 $77.17 $63.93 8,784
2016-10-25 $77.24 $77.33 $77.08 $77.12 $63.89 13,875
2016-10-24 $77.39 $77.46 $77.05 $77.30 $64.03 54,589
2016-10-21 $76.98 $77.22 $76.98 $77.22 $63.84 7,946
2016-10-20 $77.22 $77.35 $76.96 $77.23 $63.85 8,180
2016-10-19 $76.96 $77.37 $76.95 $77.22 $63.84 11,403
2016-10-18 $77.01 $77.32 $76.69 $76.93 $63.60 14,143
2016-10-17 $76.57 $76.83 $76.46 $76.56 $63.29 11,873
2016-10-14 $77.14 $77.31 $76.63 $76.63 $63.35 15,812
2016-10-13 $76.55 $77.07 $76.17 $76.82 $63.51 19,749
2016-10-12 $77.08 $77.23 $76.79 $77.08 $63.72 14,034
2016-10-11 $77.50 $77.50 $76.85 $77.01 $63.67 10,308
2016-10-10 $77.98 $78.17 $77.81 $77.87 $64.38 35,010
2016-10-07 $77.86 $77.86 $77.28 $77.68 $64.22 44,373
2016-10-06 $77.74 $77.85 $77.47 $77.77 $64.29 8,508
2016-10-05 $77.62 $77.90 $77.62 $77.90 $64.40 19,107
2016-10-04 $78.42 $78.42 $77.13 $77.34 $63.94 14,142
2016-10-03 $78.57 $78.57 $78.00 $78.26 $64.70 14,180
2016-09-30 $78.47 $78.67 $78.29 $78.57 $64.96 13,955
2016-09-29 $78.41 $78.56 $77.78 $77.97 $64.46 13,745
2016-09-28 $77.96 $78.49 $77.53 $78.49 $64.89 20,610
2016-09-27 $77.78 $78.05 $77.56 $77.89 $64.39 27,025
2016-09-26 $78.06 $78.24 $77.82 $77.82 $64.34 34,119
2016-09-23 $78.84 $78.99 $78.60 $78.69 $64.83 10,644
2016-09-22 $78.89 $79.16 $78.83 $79.01 $65.09 11,709
2016-09-21 $77.61 $78.59 $77.58 $78.59 $64.75 14,887
2016-09-20 $77.94 $77.94 $77.45 $77.45 $63.81 13,493
2016-09-19 $77.71 $78.04 $77.60 $77.66 $63.98 16,437
2016-09-16 $77.34 $77.51 $77.14 $77.45 $63.81 19,817
2016-09-15 $76.90 $77.74 $76.90 $77.56 $63.90 19,623
2016-09-14 $77.09 $77.63 $76.77 $76.93 $63.38 22,744
2016-09-13 $77.95 $77.98 $76.92 $77.15 $63.56 18,261
2016-09-12 $77.03 $78.71 $77.03 $78.50 $64.67 27,086
2016-09-09 $78.98 $78.98 $77.40 $77.40 $63.77 13,229
2016-09-08 $79.54 $79.78 $79.52 $79.69 $65.65 24,277
2016-09-07 $79.22 $79.51 $79.18 $79.46 $65.46 16,117
2016-09-06 $78.90 $79.22 $78.87 $79.14 $65.20 20,546
2016-09-02 $78.51 $78.76 $78.47 $78.65 $64.80 13,415
2016-09-01 $78.27 $78.30 $77.78 $78.26 $64.47 21,283
2016-08-31 $78.32 $78.32 $77.82 $78.24 $64.46 18,904
2016-08-30 $78.76 $78.86 $78.29 $78.39 $64.58 9,844
2016-08-29 $78.53 $78.86 $78.53 $78.70 $64.84 8,420
2016-08-26 $79.03 $79.46 $78.04 $78.29 $64.50 16,783
2016-08-25 $78.74 $79.02 $78.70 $78.83 $64.94 11,868
2016-08-24 $79.28 $79.28 $78.68 $78.74 $64.87 13,248
2016-08-23 $79.16 $79.46 $79.16 $79.39 $65.40 13,537
2016-08-22 $78.84 $79.10 $78.75 $79.00 $65.09 12,698
2016-08-19 $79.42 $79.42 $78.95 $79.29 $65.13 17,311
2016-08-18 $79.02 $79.53 $79.02 $79.51 $65.32 27,797
2016-08-17 $78.86 $79.12 $78.39 $79.12 $65.00 14,539
2016-08-16 $79.24 $79.24 $78.91 $78.91 $64.83 11,096
2016-08-15 $79.54 $79.64 $79.32 $79.32 $65.16 24,918
2016-08-12 $79.28 $79.51 $79.12 $79.17 $65.04 18,999
2016-08-11 $78.90 $79.35 $78.90 $79.35 $65.19 55,171
2016-08-10 $78.80 $78.81 $78.38 $78.54 $64.52 19,109
2016-08-09 $78.92 $79.02 $78.68 $78.74 $64.68 23,760
2016-08-08 $78.98 $79.10 $78.88 $78.97 $64.88 22,234
2016-08-05 $78.60 $78.83 $78.56 $78.78 $64.72 17,096
2016-08-04 $78.51 $78.77 $78.38 $78.41 $64.41 37,385
2016-08-03 $77.91 $78.51 $77.76 $78.50 $64.49 80,322
2016-08-02 $79.00 $79.00 $77.87 $78.22 $64.26 23,065
2016-08-01 $79.46 $79.46 $78.80 $78.84 $64.77 23,650
2016-07-29 $78.93 $79.45 $78.77 $79.45 $65.27 65,295
2016-07-28 $78.98 $79.11 $78.65 $79.03 $64.92 10,422
2016-07-27 $79.65 $79.68 $78.80 $79.19 $65.05 31,832
2016-07-26 $79.51 $79.84 $79.29 $79.58 $65.38 20,983
2016-07-25 $79.51 $79.53 $79.17 $79.40 $65.23 16,129
2016-07-22 $79.64 $79.85 $79.45 $79.81 $65.35 15,653
2016-07-21 $79.71 $79.75 $79.27 $79.41 $65.02 15,328
2016-07-20 $79.41 $79.69 $79.34 $79.60 $65.18 20,331
2016-07-19 $79.69 $79.69 $79.27 $79.44 $65.05 13,122
2016-07-18 $79.51 $79.77 $79.27 $79.74 $65.30 38,186
2016-07-15 $79.50 $79.66 $79.22 $79.52 $65.11 24,054
2016-07-14 $79.37 $79.48 $79.16 $79.39 $65.01 15,125
2016-07-13 $79.10 $79.24 $78.77 $79.09 $64.76 12,632
2016-07-12 $78.67 $79.20 $78.67 $79.00 $64.69 29,995
2016-07-11 $78.15 $78.49 $78.03 $78.34 $64.15 16,790
2016-07-08 $77.23 $78.06 $77.23 $77.98 $63.85 21,085
2016-07-07 $77.39 $77.41 $76.52 $76.72 $62.82 20,429
2016-07-06 $76.47 $77.13 $76.00 $77.13 $63.16 63,389
2016-07-05 $76.88 $76.88 $76.35 $76.58 $62.71 36,009
2016-07-01 $77.11 $77.35 $77.08 $77.28 $63.28 34,998
2016-06-30 $75.87 $77.12 $75.70 $77.12 $63.15 45,273
2016-06-29 $75.19 $75.88 $75.19 $75.80 $62.06 34,795
2016-06-28 $75.09 $75.09 $73.90 $74.51 $61.01 30,371
2016-06-27 $74.37 $74.48 $73.20 $73.50 $60.18 55,002
2016-06-24 $75.03 $76.04 $74.67 $75.06 $61.46 40,519
2016-06-23 $76.77 $77.24 $76.65 $77.24 $63.25 19,512
2016-06-22 $76.34 $76.59 $76.06 $76.12 $62.33 19,572
2016-06-21 $76.29 $76.55 $76.05 $76.40 $62.56 17,386
2016-06-20 $76.77 $76.77 $76.17 $76.17 $62.37 22,507
2016-06-17 $75.99 $76.15 $75.65 $76.07 $62.09 53,272
2016-06-16 $75.03 $75.87 $74.81 $75.77 $61.84 15,578
2016-06-15 $75.54 $75.92 $75.42 $75.45 $61.59 18,326
2016-06-14 $75.33 $75.43 $74.96 $75.38 $61.53 22,293
2016-06-13 $75.74 $76.23 $75.37 $75.38 $61.53 25,954
2016-06-10 $76.34 $76.39 $75.82 $76.05 $62.07 20,438
2016-06-09 $76.65 $76.89 $76.41 $76.83 $62.71 40,592
2016-06-08 $76.78 $77.00 $76.78 $76.91 $62.78 19,896
2016-06-07 $76.40 $76.94 $76.36 $76.73 $62.63 17,727
2016-06-06 $76.05 $76.40 $75.91 $76.28 $62.26 30,410
2016-06-03 $75.43 $76.00 $75.43 $75.87 $61.93 25,722
2016-06-02 $74.98 $75.57 $74.98 $75.57 $61.68 18,301
2016-06-01 $74.88 $75.18 $74.76 $75.12 $61.31 4,259
2016-05-31 $75.08 $75.25 $74.70 $75.11 $61.31 38,111
2016-05-27 $74.72 $74.94 $74.62 $74.94 $61.17 12,220
2016-05-26 $74.75 $74.86 $74.45 $74.65 $60.93 59,393
2016-05-25 $74.30 $74.68 $74.22 $74.55 $60.85 33,154
2016-05-24 $73.39 $74.05 $73.39 $73.99 $60.39 21,122
2016-05-23 $73.21 $73.53 $73.19 $73.19 $59.74 11,943
2016-05-20 $73.52 $73.61 $73.35 $73.53 $59.87 19,367
2016-05-19 $72.75 $73.08 $72.40 $73.06 $59.48 33,110
2016-05-18 $73.40 $73.67 $72.58 $72.81 $59.28 31,275
2016-05-17 $73.99 $74.26 $73.43 $73.67 $59.98 29,102
2016-05-16 $73.64 $74.36 $73.64 $74.31 $60.50 10,284
2016-05-13 $73.93 $74.31 $73.43 $73.65 $59.96 24,183
2016-05-12 $74.46 $74.64 $74.00 $74.30 $60.49 13,816
2016-05-11 $74.72 $74.72 $74.19 $74.21 $60.42 16,908
2016-05-10 $74.38 $74.91 $74.25 $74.88 $60.96 14,272
2016-05-09 $74.19 $74.35 $73.85 $74.14 $60.36 50,762
2016-05-06 $73.93 $74.43 $73.73 $74.35 $60.53 19,722
2016-05-05 $74.41 $74.63 $74.07 $74.14 $60.36 11,431
2016-05-04 $74.62 $74.81 $74.29 $74.53 $60.68 10,481
2016-05-03 $75.32 $75.32 $74.60 $74.88 $60.96 27,430
2016-05-02 $75.45 $75.70 $75.24 $75.68 $61.62 14,019
2016-04-29 $75.56 $75.56 $74.72 $75.28 $61.29 25,264
2016-04-28 $75.70 $76.31 $75.51 $75.65 $61.59 22,119
2016-04-27 $75.60 $76.33 $75.60 $76.18 $62.02 15,339
2016-04-26 $75.29 $75.55 $75.24 $75.51 $61.48 13,513
2016-04-25 $75.12 $75.12 $74.76 $74.99 $61.05 15,010
2016-04-22 $75.06 $75.58 $75.06 $75.44 $61.27 48,326
2016-04-21 $75.74 $75.74 $74.92 $75.06 $60.96 20,367
2016-04-20 $76.24 $76.40 $75.89 $75.89 $61.64 16,279
2016-04-19 $75.85 $76.23 $75.81 $76.20 $61.89 122,326
2016-04-18 $74.79 $75.63 $74.75 $75.60 $61.40 16,365
2016-04-15 $75.20 $75.20 $74.97 $75.13 $61.02 24,996
2016-04-14 $75.45 $75.45 $75.11 $75.11 $61.01 15,529
2016-04-13 $75.26 $75.46 $75.00 $75.46 $61.29 20,814
2016-04-12 $74.29 $75.10 $74.23 $74.92 $60.85 22,528
2016-04-11 $74.59 $74.88 $74.17 $74.17 $60.24 23,868
2016-04-08 $74.56 $74.73 $74.21 $74.32 $60.36 24,629
2016-04-07 $74.43 $74.76 $73.91 $74.19 $60.26 26,178
2016-04-06 $74.26 $74.78 $74.03 $74.78 $60.74 12,882
2016-04-05 $74.73 $74.73 $74.12 $74.14 $60.22 19,288
2016-04-04 $75.52 $75.58 $74.98 $75.03 $60.94 15,975
2016-04-01 $74.95 $75.56 $74.68 $75.56 $61.37 12,854
2016-03-31 $75.43 $75.57 $75.29 $75.44 $61.27 33,302
2016-03-30 $75.82 $75.82 $75.35 $75.49 $61.31 108,373
2016-03-29 $74.61 $75.42 $74.40 $75.37 $61.22 19,118
2016-03-28 $74.72 $74.85 $74.41 $74.64 $60.62 55,257
2016-03-24 $74.12 $74.59 $73.91 $74.59 $60.58 34,191
2016-03-23 $74.85 $75.11 $74.39 $74.51 $60.52 353,560
2016-03-22 $75.16 $75.51 $75.00 $75.23 $61.10 35,649
2016-03-21 $75.25 $75.48 $75.15 $75.41 $61.25 38,210
2016-03-18 $75.88 $75.91 $75.56 $75.66 $61.28 40,167
2016-03-17 $74.85 $75.76 $74.58 $75.57 $61.20 46,580
2016-03-16 $73.85 $74.85 $73.84 $74.77 $60.56 20,956
2016-03-15 $74.01 $74.01 $73.55 $73.94 $59.88 16,233
2016-03-14 $74.33 $74.60 $74.26 $74.46 $60.31 20,168
2016-03-11 $74.30 $74.60 $74.23 $74.47 $60.31 76,892
2016-03-10 $74.00 $74.05 $72.93 $73.67 $59.67 44,948
2016-03-09 $73.59 $73.93 $73.48 $73.71 $59.70 51,521
2016-03-08 $73.86 $73.86 $73.10 $73.12 $59.22 35,781
2016-03-07 $73.34 $74.23 $73.34 $74.04 $59.97 32,977
2016-03-04 $73.03 $73.81 $72.75 $73.51 $59.54 59,162
2016-03-03 $72.34 $73.07 $72.19 $73.03 $59.15 36,292
2016-03-02 $71.67 $72.22 $71.39 $72.22 $58.49 154,661
2016-03-01 $71.16 $71.84 $71.06 $71.79 $58.14 40,351
2016-02-29 $70.69 $71.35 $70.65 $70.78 $57.33 13,797
2016-02-26 $71.41 $71.41 $70.66 $70.71 $57.27 48,617
2016-02-25 $70.37 $71.02 $70.02 $71.01 $57.51 18,868
2016-02-24 $69.24 $70.37 $68.90 $70.26 $56.90 35,307
2016-02-23 $70.35 $70.39 $69.82 $69.85 $56.57 22,596
2016-02-22 $70.23 $70.56 $70.14 $70.52 $57.11 20,087
2016-02-19 $69.95 $69.95 $69.41 $69.87 $56.40 21,021
2016-02-18 $70.08 $70.56 $69.89 $70.32 $56.76 52,844
2016-02-17 $69.37 $70.08 $69.17 $69.92 $56.44 36,348
2016-02-16 $68.28 $68.77 $67.84 $68.77 $55.51 21,195
2016-02-12 $66.80 $67.68 $66.70 $67.68 $54.63 30,619
2016-02-11 $66.03 $66.70 $65.80 $66.41 $53.61 34,878
2016-02-10 $67.51 $67.79 $66.83 $66.87 $53.98 94,419
2016-02-09 $66.96 $67.68 $66.86 $67.33 $54.35 30,809
2016-02-08 $67.70 $67.73 $66.84 $67.59 $54.56 38,992
2016-02-05 $68.82 $68.82 $68.24 $68.42 $55.23 28,965
2016-02-04 $68.59 $69.41 $68.59 $69.00 $55.70 13,230
2016-02-03 $68.16 $69.03 $67.17 $68.82 $55.55 63,113
2016-02-02 $68.23 $68.23 $67.64 $67.85 $54.77 22,641
2016-02-01 $68.27 $69.08 $67.89 $68.86 $55.58 34,170
2016-01-29 $67.37 $68.63 $67.37 $68.47 $55.27 38,607
2016-01-28 $67.20 $67.39 $66.32 $67.00 $54.08 48,811
2016-01-27 $66.58 $67.45 $66.10 $66.47 $53.65 69,911
2016-01-26 $65.78 $66.83 $65.78 $66.64 $53.79 34,219
2016-01-25 $66.50 $66.64 $65.40 $65.41 $52.80 16,944
2016-01-22 $66.47 $66.95 $66.27 $66.89 $53.96 50,408
2016-01-21 $64.61 $65.85 $64.20 $65.35 $52.72 46,082
2016-01-20 $64.44 $64.87 $62.82 $64.47 $52.01 122,485
2016-01-19 $66.33 $66.33 $64.81 $65.55 $52.88 54,100
2016-01-15 $64.90 $65.76 $64.81 $65.65 $52.96 42,604
2016-01-14 $65.78 $67.26 $65.26 $66.94 $54.00 173,647
2016-01-13 $67.12 $67.27 $65.43 $65.51 $52.85 110,407
2016-01-12 $67.35 $67.50 $65.98 $66.88 $53.95 17,617
2016-01-11 $67.14 $67.32 $66.29 $66.91 $53.98 60,718
2016-01-08 $68.04 $68.22 $66.79 $66.87 $53.94 43,619
2016-01-07 $67.91 $68.74 $67.60 $67.80 $54.69 32,760
2016-01-06 $69.34 $69.65 $68.64 $69.02 $55.68 32,612
2016-01-05 $70.18 $70.35 $69.62 $70.29 $56.70 22,875
2016-01-04 $69.31 $70.00 $68.91 $70.00 $56.47 31,223
2015-12-31 $70.53 $70.62 $70.22 $70.29 $56.70 21,295
2015-12-30 $71.11 $71.29 $70.73 $70.76 $57.08 39,675
2015-12-29 $71.11 $71.37 $71.07 $71.29 $57.51 60,482
2015-12-28 $70.98 $70.98 $70.27 $70.70 $57.03 31,109
2015-12-24 $71.19 $71.33 $70.95 $71.02 $57.29 19,178
2015-12-23 $70.27 $71.29 $70.27 $71.24 $57.47 29,480
2015-12-22 $69.15 $69.99 $68.99 $69.84 $56.34 28,659
2015-12-21 $68.78 $68.89 $68.37 $68.85 $55.54 163,807
2015-12-18 $69.70 $69.70 $68.74 $68.90 $55.27 148,689
2015-12-17 $70.90 $70.90 $69.91 $69.91 $56.08 40,174
2015-12-16 $70.16 $70.97 $70.03 $70.84 $56.83 59,372
2015-12-15 $69.58 $70.18 $69.58 $69.86 $56.04 33,555
2015-12-14 $68.88 $69.15 $68.30 $69.15 $55.47 32,777
2015-12-11 $69.30 $69.50 $68.81 $68.85 $55.23 32,091
2015-12-10 $70.14 $70.48 $69.96 $70.03 $56.18 29,140
2015-12-09 $70.04 $71.12 $69.86 $70.15 $56.28 45,770
2015-12-08 $69.84 $70.38 $69.65 $69.96 $56.12 64,463
2015-12-07 $70.95 $70.95 $70.14 $70.52 $56.57 38,377
2015-12-04 $70.27 $71.42 $70.27 $71.23 $57.14 32,102
2015-12-03 $71.48 $71.48 $70.00 $70.29 $56.39 66,703
2015-12-02 $72.25 $72.35 $71.21 $71.31 $57.21 17,781
2015-12-01 $72.06 $72.44 $71.91 $72.44 $58.11 47,546
2015-11-30 $72.14 $72.14 $71.81 $71.81 $57.61 27,428
2015-11-27 $72.04 $72.14 $71.89 $71.96 $57.73 8,766
2015-11-25 $72.18 $72.40 $71.88 $72.07 $57.82 9,451
2015-11-24 $71.46 $72.26 $71.46 $72.14 $57.87 33,424
2015-11-23 $71.78 $72.18 $71.66 $71.75 $57.56 35,908
2015-11-20 $72.37 $72.66 $71.94 $72.05 $57.63 30,152
2015-11-19 $72.02 $72.33 $72.02 $72.24 $57.79 12,981
2015-11-18 $71.33 $72.11 $71.27 $72.11 $57.68 15,412
2015-11-17 $71.39 $71.74 $71.05 $71.13 $56.90 30,045
2015-11-16 $70.04 $71.32 $70.04 $71.32 $57.05 9,999
2015-11-13 $70.27 $70.43 $69.96 $70.04 $56.03 21,967
2015-11-12 $71.02 $71.20 $70.44 $70.44 $56.35 26,710
2015-11-11 $71.78 $71.79 $71.41 $71.45 $57.15 16,360
2015-11-10 $71.44 $71.65 $71.35 $71.65 $57.31 12,509
2015-11-09 $71.99 $71.99 $71.29 $71.58 $57.26 18,095
2015-11-06 $72.52 $72.52 $71.70 $72.22 $57.77 28,961
2015-11-05 $73.28 $73.28 $72.83 $72.98 $58.38 20,029
2015-11-04 $73.87 $73.87 $73.09 $73.27 $58.61 72,085
2015-11-03 $73.40 $73.89 $73.39 $73.68 $58.94 14,129
2015-11-02 $73.10 $73.64 $72.96 $73.55 $58.83 23,615
2015-10-30 $72.86 $73.28 $72.85 $72.98 $58.38 15,059
2015-10-29 $72.75 $72.82 $72.45 $72.79 $58.23 27,126
2015-10-28 $72.29 $72.95 $72.14 $72.94 $58.35 27,011
2015-10-27 $72.23 $72.26 $71.94 $72.12 $57.69 18,690
2015-10-26 $72.84 $72.84 $72.49 $72.59 $58.07 23,908
2015-10-23 $73.39 $73.39 $72.87 $73.12 $58.35 35,839
2015-10-22 $72.28 $73.14 $72.28 $73.00 $58.26 19,535
2015-10-21 $72.28 $72.51 $71.94 $71.95 $57.42 19,584
2015-10-20 $71.85 $72.23 $71.84 $72.13 $57.56 11,255
2015-10-19 $72.11 $72.23 $71.70 $72.08 $57.52 16,042
2015-10-16 $72.18 $72.42 $72.05 $72.42 $57.79 28,631
2015-10-15 $71.46 $72.07 $71.28 $72.03 $57.48 25,226
2015-10-14 $71.03 $71.41 $70.97 $71.29 $56.89 30,250
2015-10-13 $71.13 $71.53 $70.97 $71.00 $56.66 13,032
2015-10-12 $71.54 $71.54 $71.28 $71.43 $57.00 38,420
2015-10-09 $71.87 $72.00 $71.45 $71.63 $57.16 31,366
2015-10-08 $70.67 $71.80 $70.67 $71.75 $57.26 24,029
2015-10-07 $70.43 $70.94 $70.19 $70.78 $56.49 41,112
2015-10-06 $70.00 $70.25 $69.93 $70.03 $55.89 34,819
2015-10-05 $68.85 $70.06 $68.84 $69.95 $55.82 48,971
2015-10-02 $66.47 $68.35 $66.35 $68.35 $54.55 14,824
2015-10-01 $67.35 $67.53 $66.39 $66.95 $53.43 38,974
2015-09-30 $66.52 $67.26 $66.37 $67.21 $53.64 16,730
2015-09-29 $65.98 $66.25 $65.53 $65.88 $52.58 69,386
2015-09-28 $67.20 $67.20 $65.87 $65.90 $52.59 25,007
2015-09-25 $67.90 $68.05 $67.35 $67.55 $53.91 29,298
2015-09-24 $67.08 $67.58 $66.68 $67.52 $53.88 27,042
2015-09-23 $68.21 $68.21 $67.46 $67.53 $53.89 16,789
2015-09-22 $68.11 $68.20 $67.72 $68.05 $54.31 23,205
2015-09-21 $68.94 $69.27 $68.71 $68.82 $54.92 17,819
2015-09-18 $69.11 $69.60 $68.71 $68.88 $54.77 21,572
2015-09-17 $69.88 $70.99 $69.85 $69.91 $55.59 63,808
2015-09-16 $69.36 $69.98 $69.28 $69.92 $55.60 36,893
2015-09-15 $68.48 $69.20 $68.43 $69.13 $54.97 17,316
2015-09-14 $68.57 $68.57 $68.19 $68.32 $54.32 44,920
2015-09-11 $68.30 $68.58 $68.00 $68.58 $54.53 28,298
2015-09-10 $68.28 $68.96 $68.09 $68.43 $54.41 24,777
2015-09-09 $69.86 $69.86 $68.28 $68.28 $54.29 37,222
2015-09-08 $69.04 $69.39 $68.55 $69.39 $55.18 32,538
2015-09-04 $67.96 $68.10 $67.39 $67.70 $53.83 33,349
2015-09-03 $68.67 $69.46 $68.66 $68.97 $54.84 52,728
2015-09-02 $68.08 $68.47 $67.51 $68.47 $54.44 62,262
2015-09-01 $68.88 $68.88 $67.14 $67.61 $53.76 61,765
2015-08-31 $69.79 $69.89 $69.16 $69.57 $55.32 56,951
2015-08-28 $69.50 $70.17 $69.50 $70.01 $55.67 55,776
2015-08-27 $68.72 $69.83 $68.44 $69.66 $55.39 103,138
2015-08-26 $66.74 $68.08 $66.20 $68.02 $54.09 281,721
2015-08-25 $68.06 $69.09 $66.03 $66.08 $52.54 115,194
2015-08-24 $69.53 $69.53 $49.46 $67.50 $53.67 368,896
2015-08-21 $71.32 $71.63 $70.31 $70.32 $55.74 179,116
2015-08-20 $72.64 $72.85 $71.99 $72.05 $57.11 157,579
2015-08-19 $73.42 $73.48 $72.69 $73.09 $57.93 29,916
2015-08-18 $73.87 $73.87 $73.54 $73.63 $58.36 38,527
2015-08-17 $73.39 $73.99 $73.37 $73.99 $58.65 24,638
2015-08-14 $73.31 $73.70 $73.31 $73.66 $58.38 38,727
2015-08-13 $73.59 $73.59 $73.17 $73.34 $58.13 42,420

WisdomTree U.S. AI Enhanced Value Fund (AIVL) News Headlines

Recent WisdomTree U.S. AI Enhanced Value Fund (AIVL) News
Similar Companies to WisdomTree U.S. AI Enhanced Value Fund (AIVL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.