WisdomTree China ex-State-Owned Enterprises Fund (CXSE) Exchange: NASDAQ

Data as of Aug. 19, 2025

$36.45 ($-0.57) -1.54%

WisdomTree China ex-State-Owned Enterprises Fund - Daily Information
Click for more stock information on WisdomTree China ex-State-Owned Enterprises Fund.
Daily Information Data
Date Aug. 19, 2025
Open $36.57
Previous Close $36.45
High $36.57
Low $36.27
Adjusted Open $36.57
Previous Adjusted Close $36.45
Adjusted High $36.57
Adjusted Low $36.27

About WisdomTree China ex-State-Owned Enterprises Fund (CXSE)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is a modified float-adjusted market cap weighted index that consists of common stocks in China, excluding common stocks of “state-owned enterprises.” WisdomTree Investments, Inc. (“WisdomTree Investments”), as index provider, defines state-owned enterprises as companies with over 20% government ownership. The Index consists of companies that: (i) are incorporated or domiciled (i.e., maintain their principal place of business) in China; (ii) list shares on a stock exchange in Hong Kong or the United States; (iii) have a float-adjusted market capitalization of at least $1 billion as of the annual Index screening date (“float-adjusted” means that the share amounts reflect only shares available to investors); (iv) have an average daily dollar trading volume of at least $100,000 for the three months preceding the annual Index screening date; (v) trade at least 250,000 shares per month or $25 million notional for each of the six months preceding the annual Index screening date; and (vi) are not state-owned enterprises as of the annual Index screening date.The Index also consists of the fifty largest companies by float-adjusted market capitalization that are incorporated in mainland China, listed and traded on the Shanghai Stock Exchange (“SSE”) or Shenzhen Stock Exchange (“SZSE”) via the Shanghai-Hong Kong or Shenzhen-Hong Kong Stock Connect (“Stock Connect”) programs in Chinese renminbi (“A-Shares”) and meet the trading requirements set forth above. Stock Connect is a securities trading and clearing linked program between either SSE or SZSE, and the Stock Exchange of Hong Kong Limited (“SEHK”), Hong Kong Securities Clearing Company Limited (“HKSCC”), and China Securities Depository and Clearing Corporation Limited (“ChinaClear”), with an aim to achieve mutual stock market access between the People’s Republic of China (“PRC”) and Hong Kong. The maximum weight of China A-Shares in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, the weight of China A-Shares in the Index may fluctuate above the cap in response to market conditions and/or the application of volume factor adjustments, as described below.Securities are weighted in the Index based on float-adjusted market capitalization, as modified pursuant to certain limitations set forth below. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 10% and the maximum weight of any one sector in the Index is capped at 30%, subject to the following volume factor adjustments. Security and/or sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds.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: communication services, consumer discretionary, consumer staples, energy, health care, industrials, information technology, materials, real estate, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2019, companies in the communication services, consumer discretionary and financial sectors comprised a significant portion of the Index.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree China ex-State-Owned Enterprises Fund (CXSE)

Date Open High Low Close Adj.Close Volume
2025-08-01 $36.57 $36.57 $36.27 $36.45 $36.45 9,780
2025-07-31 $36.95 $37.08 $36.87 $37.02 $37.02 17,265
2025-07-30 $37.51 $37.59 $37.32 $37.32 $37.32 4,128
2025-07-29 $38.17 $38.17 $37.88 $37.91 $37.91 12,458
2025-07-28 $37.69 $37.70 $37.58 $37.58 $37.58 11,627
2025-07-25 $37.48 $37.52 $37.36 $37.51 $37.51 9,202
2025-07-24 $37.79 $37.87 $37.63 $37.71 $37.71 14,503
2025-07-23 $37.48 $37.65 $37.48 $37.61 $37.61 8,129
2025-07-22 $37.10 $37.45 $37.03 $37.35 $37.35 19,953
2025-07-21 $36.85 $37.08 $36.77 $36.92 $36.92 18,214
2025-07-18 $36.87 $37.06 $36.72 $36.76 $36.76 20,877
2025-07-17 $36.03 $36.47 $36.03 $36.42 $36.42 13,813
2025-07-16 $35.75 $35.88 $35.61 $35.85 $35.85 9,772
2025-07-15 $35.78 $35.99 $35.59 $35.99 $35.99 15,898
2025-07-14 $35.05 $35.16 $35.03 $35.15 $35.15 13,440
2025-07-11 $34.88 $34.89 $34.75 $34.77 $34.77 4,813
2025-07-10 $34.76 $34.84 $34.66 $34.80 $34.80 5,064
2025-07-09 $34.73 $34.73 $34.49 $34.68 $34.68 6,921
2025-07-08 $34.71 $34.83 $34.62 $34.79 $34.79 4,178
2025-07-07 $34.29 $34.47 $34.27 $34.27 $34.27 13,079
2025-07-03 $34.39 $34.50 $34.37 $34.47 $34.47 5,217
2025-07-02 $34.17 $34.24 $34.15 $34.22 $34.22 2,961
2025-07-01 $34.42 $34.53 $34.41 $34.44 $34.44 5,835
2025-06-30 $34.27 $34.41 $34.22 $34.41 $34.41 7,772
2025-06-27 $34.28 $34.35 $34.14 $34.21 $34.21 9,082
2025-06-26 $34.35 $34.38 $34.29 $34.29 $34.29 20,365
2025-06-25 $34.59 $34.59 $34.45 $34.46 $34.46 4,407
2025-06-24 $34.29 $34.76 $34.29 $34.76 $34.45 23,911
2025-06-23 $33.62 $33.84 $33.56 $33.78 $33.47 9,602
2025-06-20 $33.76 $33.76 $33.51 $33.52 $33.52 6,657
2025-06-18 $33.97 $33.97 $33.77 $33.86 $33.86 5,758
2025-06-17 $34.30 $34.30 $34.04 $34.07 $34.07 12,059
2025-06-16 $34.48 $34.66 $34.47 $34.49 $34.49 17,250
2025-06-13 $34.18 $34.33 $34.06 $34.10 $34.10 5,865
2025-06-12 $34.79 $34.84 $34.76 $34.82 $34.82 4,425
2025-06-11 $34.72 $34.80 $34.59 $34.61 $34.61 9,936
2025-06-10 $34.55 $34.62 $34.38 $34.57 $34.57 16,689
2025-06-09 $34.39 $34.55 $34.38 $34.55 $34.55 17,716
2025-06-06 $33.83 $33.99 $33.75 $33.97 $33.97 22,923
2025-06-05 $34.16 $34.25 $33.97 $34.08 $34.08 19,712
2025-06-04 $33.65 $34.00 $33.65 $34.00 $34.00 32,221
2025-06-03 $33.24 $33.28 $33.18 $33.22 $33.22 6,937
2025-06-02 $32.89 $33.07 $32.80 $33.04 $33.04 13,685
2025-05-30 $33.01 $33.01 $32.67 $32.81 $32.81 13,331
2025-05-29 $33.62 $33.62 $33.39 $33.47 $33.47 20,260
2025-05-28 $33.19 $33.19 $32.98 $33.03 $33.03 11,491
2025-05-27 $33.30 $33.38 $33.22 $33.33 $33.33 23,542
2025-05-23 $33.77 $33.90 $33.77 $33.90 $33.90 3,895
2025-05-22 $33.89 $33.97 $33.83 $33.84 $33.84 5,282
2025-05-21 $34.33 $34.44 $34.00 $34.11 $34.11 9,672
2025-05-20 $33.99 $34.15 $33.96 $34.15 $34.15 10,998
2025-05-19 $33.48 $33.80 $33.41 $33.73 $33.73 13,609
2025-05-16 $33.70 $33.72 $33.59 $33.60 $33.60 12,870
2025-05-15 $33.72 $33.72 $33.47 $33.55 $33.55 25,488
2025-05-14 $34.36 $34.38 $34.17 $34.21 $34.21 14,062
2025-05-13 $33.70 $34.02 $33.61 $33.87 $33.87 26,166
2025-05-12 $34.07 $34.11 $33.84 $34.04 $34.04 12,214
2025-05-09 $33.12 $33.12 $32.81 $32.81 $32.81 4,865
2025-05-08 $33.08 $33.10 $32.81 $33.07 $33.07 7,079
2025-05-07 $32.81 $32.81 $32.56 $32.59 $32.59 6,662
2025-05-06 $33.33 $33.55 $33.33 $33.33 $33.33 8,237
2025-05-05 $33.05 $33.25 $33.05 $33.15 $33.15 14,298
2025-05-02 $33.07 $33.20 $32.94 $33.08 $33.08 21,754
2025-05-01 $32.18 $32.21 $31.99 $31.99 $31.99 21,687
2025-04-30 $32.00 $32.20 $31.98 $32.11 $32.11 14,705
2025-04-29 $32.04 $32.13 $32.00 $32.06 $32.06 17,265
2025-04-28 $31.95 $32.08 $31.86 $31.96 $31.96 11,736
2025-04-25 $32.05 $32.18 $32.02 $32.12 $32.12 6,203
2025-04-24 $31.99 $32.24 $31.95 $32.21 $32.21 24,485
2025-04-23 $32.09 $32.45 $31.97 $31.99 $31.99 52,923
2025-04-22 $31.31 $31.70 $31.27 $31.49 $31.49 28,920
2025-04-21 $30.76 $30.76 $30.42 $30.67 $30.67 14,749
2025-04-17 $30.80 $30.80 $30.41 $30.41 $30.41 24,591
2025-04-16 $30.60 $30.76 $30.32 $30.41 $30.41 23,739
2025-04-15 $31.17 $31.23 $31.01 $31.03 $31.03 10,533
2025-04-14 $31.21 $31.60 $31.07 $31.31 $31.31 130,777
2025-04-11 $30.30 $30.89 $30.10 $30.84 $30.84 75,107
2025-04-10 $30.11 $30.29 $29.48 $29.84 $29.84 55,366
2025-04-09 $28.91 $29.92 $28.56 $29.90 $29.90 71,418
2025-04-08 $29.76 $29.78 $27.81 $28.05 $28.05 55,168
2025-04-07 $29.03 $30.07 $28.25 $28.56 $28.56 95,460
2025-04-04 $31.57 $31.77 $30.60 $31.23 $31.23 73,252
2025-04-03 $33.23 $33.54 $33.20 $33.43 $33.43 58,567
2025-04-02 $34.23 $34.26 $33.92 $34.03 $34.03 14,373
2025-04-01 $34.04 $34.22 $33.96 $34.20 $34.20 149,089
2025-03-31 $33.89 $34.04 $33.64 $34.04 $34.04 18,041
2025-03-28 $34.33 $34.33 $34.04 $34.15 $34.15 21,850
2025-03-27 $34.47 $34.89 $34.47 $34.77 $34.77 23,304
2025-03-26 $34.14 $34.32 $34.01 $34.15 $34.15 24,541
2025-03-25 $34.14 $34.37 $34.05 $34.06 $34.06 67,576
2025-03-24 $34.58 $34.58 $34.34 $34.37 $34.37 14,096
2025-03-21 $34.27 $34.46 $34.18 $34.35 $34.35 30,530
2025-03-20 $34.96 $35.14 $34.86 $34.95 $34.95 19,065
2025-03-19 $36.27 $36.27 $35.85 $35.93 $35.93 92,104
2025-03-18 $36.23 $36.23 $35.87 $35.95 $35.95 38,412
2025-03-17 $35.41 $36.28 $35.41 $36.23 $36.23 59,822
2025-03-14 $35.53 $35.66 $35.42 $35.65 $35.65 26,613
2025-03-13 $34.13 $34.65 $34.13 $34.51 $34.51 24,932
2025-03-12 $34.62 $34.62 $34.34 $34.59 $34.59 29,196
2025-03-11 $34.75 $35.01 $34.48 $34.75 $34.75 38,472
2025-03-10 $34.41 $34.54 $33.94 $34.10 $34.10 30,409
2025-03-07 $35.08 $35.36 $34.85 $34.94 $34.94 176,126
2025-03-06 $35.42 $35.61 $35.05 $35.14 $35.14 79,704
2025-03-05 $34.14 $34.92 $34.10 $34.85 $34.85 21,986
2025-03-04 $33.29 $33.72 $33.13 $33.55 $33.55 19,669
2025-03-03 $33.57 $33.63 $32.94 $33.06 $33.06 29,798
2025-02-28 $33.35 $33.52 $33.24 $33.43 $33.43 33,356
2025-02-27 $34.54 $34.62 $34.23 $34.31 $34.31 28,699
2025-02-26 $34.82 $34.97 $34.52 $34.63 $34.63 50,187
2025-02-25 $34.03 $34.07 $33.77 $33.89 $33.89 65,803
2025-02-24 $34.43 $34.43 $33.70 $33.74 $33.74 45,121
2025-02-21 $35.18 $35.61 $35.00 $35.15 $35.15 70,273
2025-02-20 $34.30 $34.88 $34.10 $34.43 $34.43 48,082
2025-02-19 $33.87 $33.95 $33.67 $33.73 $33.73 34,384
2025-02-18 $33.98 $34.00 $33.57 $33.74 $33.74 65,035
2025-02-14 $33.84 $33.85 $33.52 $33.77 $33.77 40,303
2025-02-13 $32.14 $32.72 $32.14 $32.69 $32.69 33,884
2025-02-12 $32.35 $32.81 $32.26 $32.70 $32.70 39,689
2025-02-11 $31.87 $32.16 $31.80 $31.96 $31.96 34,635
2025-02-10 $32.13 $32.28 $31.95 $32.28 $32.28 35,354
2025-02-07 $31.82 $32.12 $31.56 $31.67 $31.67 85,487
2025-02-06 $31.17 $31.17 $31.02 $31.06 $31.06 19,438
2025-02-05 $30.63 $30.78 $30.56 $30.56 $30.56 33,372
2025-02-04 $30.96 $31.32 $30.96 $31.13 $31.13 40,064
2025-02-03 $30.11 $30.76 $30.05 $30.43 $30.43 36,987
2025-01-31 $31.29 $31.29 $30.64 $30.68 $30.68 104,157
2025-01-30 $30.71 $31.48 $30.71 $31.31 $31.31 65,503
2025-01-29 $30.96 $31.08 $30.63 $30.66 $30.66 59,217
2025-01-28 $30.36 $30.69 $30.10 $30.69 $30.69 13,116
2025-01-27 $30.38 $30.48 $30.18 $30.29 $30.29 17,235
2025-01-24 $30.00 $30.34 $29.89 $30.28 $30.28 38,055
2025-01-23 $29.52 $29.59 $29.44 $29.59 $29.59 34,271
2025-01-22 $29.81 $29.82 $29.67 $29.82 $29.82 7,530
2025-01-21 $29.98 $30.03 $29.66 $29.88 $29.88 23,855
2025-01-17 $29.10 $29.77 $29.10 $29.48 $29.48 23,452
2025-01-16 $28.87 $28.90 $28.78 $28.83 $28.83 6,439
2025-01-15 $28.94 $28.97 $28.82 $28.90 $28.90 17,369
2025-01-14 $28.85 $28.91 $28.75 $28.82 $28.82 8,998
2025-01-13 $28.00 $28.10 $27.94 $28.03 $28.03 17,934
2025-01-10 $28.35 $28.35 $27.92 $27.92 $27.92 104,387
2025-01-08 $28.63 $28.82 $28.61 $28.82 $28.82 48,157
2025-01-07 $29.17 $29.17 $28.98 $29.00 $29.00 13,744
2025-01-06 $29.60 $29.75 $28.95 $29.08 $29.08 38,196
2025-01-03 $29.37 $29.42 $29.29 $29.39 $29.39 6,329
2025-01-02 $29.39 $29.55 $29.37 $29.37 $29.37 229,405
2024-12-31 $29.87 $29.99 $29.83 $29.88 $29.88 41,311
2024-12-30 $30.27 $30.27 $30.09 $30.09 $30.09 20,219
2024-12-27 $30.36 $30.45 $30.26 $30.39 $30.39 24,089
2024-12-26 $30.41 $30.78 $30.41 $30.68 $30.68 13,560
2024-12-24 $30.73 $30.74 $30.63 $30.65 $30.56 23,165
2024-12-23 $30.29 $30.50 $30.23 $30.42 $30.33 35,034
2024-12-20 $30.25 $30.55 $30.18 $30.40 $30.31 23,333
2024-12-19 $30.43 $30.51 $30.32 $30.33 $30.24 18,445
2024-12-18 $30.53 $30.59 $30.08 $30.08 $29.99 35,748
2024-12-17 $30.43 $30.79 $30.42 $30.69 $30.60 19,831
2024-12-16 $30.29 $30.45 $30.24 $30.24 $30.15 20,473
2024-12-13 $30.90 $30.90 $30.65 $30.83 $30.74 25,834
2024-12-12 $31.19 $31.41 $31.14 $31.33 $31.24 23,285
2024-12-11 $31.33 $31.38 $31.15 $31.38 $31.38 15,825
2024-12-10 $31.70 $31.74 $31.45 $31.46 $31.46 23,613
2024-12-09 $33.02 $33.81 $33.02 $33.33 $33.33 69,108
2024-12-06 $30.97 $31.00 $30.84 $30.84 $30.84 12,916
2024-12-05 $30.52 $30.59 $30.42 $30.51 $30.51 20,226
2024-12-04 $30.59 $30.59 $30.29 $30.37 $30.37 41,473
2024-12-03 $30.66 $30.87 $30.66 $30.72 $30.72 29,076
2024-12-02 $30.75 $30.85 $30.64 $30.83 $30.83 17,775
2024-11-29 $30.50 $30.75 $30.46 $30.75 $30.75 14,700
2024-11-27 $30.65 $30.74 $30.52 $30.61 $30.61 39,231
2024-11-26 $30.00 $30.00 $29.69 $29.75 $29.75 40,846
2024-11-25 $29.86 $30.02 $29.83 $29.99 $29.99 23,404
2024-11-22 $29.97 $30.01 $29.84 $29.95 $29.95 28,467
2024-11-21 $30.83 $30.90 $30.71 $30.83 $30.83 16,520
2024-11-20 $31.01 $31.07 $30.95 $31.03 $31.03 27,066
2024-11-19 $30.80 $30.90 $30.80 $30.87 $30.87 20,738
2024-11-18 $30.67 $30.90 $30.60 $30.85 $30.85 17,848
2024-11-15 $30.83 $30.83 $30.63 $30.70 $30.70 48,404
2024-11-14 $31.16 $31.25 $30.80 $30.92 $30.92 374,425
2024-11-13 $31.87 $31.87 $31.40 $31.53 $31.53 43,220
2024-11-12 $31.72 $31.80 $31.37 $31.48 $31.48 30,926
2024-11-11 $32.53 $32.53 $32.29 $32.39 $32.39 32,608
2024-11-08 $32.39 $32.46 $31.83 $32.01 $32.01 27,659
2024-11-07 $33.69 $34.19 $33.63 $34.03 $34.03 31,318
2024-11-06 $32.08 $32.50 $31.96 $32.27 $32.27 73,840
2024-11-05 $33.31 $33.40 $33.16 $33.24 $33.24 31,112
2024-11-04 $32.46 $32.72 $32.35 $32.36 $32.36 32,715
2024-11-01 $32.19 $32.25 $31.89 $31.94 $31.94 21,715
2024-10-31 $32.03 $32.06 $31.72 $31.99 $31.99 15,581
2024-10-30 $31.95 $32.28 $31.87 $32.15 $32.15 19,211
2024-10-29 $32.98 $32.98 $32.50 $32.50 $32.50 22,515
2024-10-28 $32.62 $33.07 $32.62 $32.92 $32.92 15,674
2024-10-25 $32.68 $32.74 $32.43 $32.50 $32.50 17,714
2024-10-24 $32.23 $32.24 $31.91 $32.05 $32.05 165,383
2024-10-23 $32.75 $32.79 $32.32 $32.35 $32.35 29,692
2024-10-22 $32.52 $32.97 $32.52 $32.72 $32.72 22,969
2024-10-21 $32.22 $32.45 $32.09 $32.31 $32.31 36,619
2024-10-18 $32.89 $32.92 $32.50 $32.54 $32.54 43,274
2024-10-17 $31.20 $31.23 $30.83 $30.97 $30.97 77,213
2024-10-16 $31.75 $32.10 $31.74 $31.83 $31.83 93,744
2024-10-15 $32.29 $32.36 $31.51 $31.63 $31.63 164,770
2024-10-14 $33.45 $34.20 $33.22 $33.23 $33.23 73,347
2024-10-11 $33.45 $34.45 $33.36 $34.22 $34.22 157,995
2024-10-10 $34.26 $34.50 $33.64 $34.15 $34.15 86,621
2024-10-09 $33.49 $34.31 $33.30 $34.08 $34.08 189,815
2024-10-08 $35.36 $35.75 $34.62 $35.47 $35.47 176,123
2024-10-07 $38.58 $39.71 $37.96 $39.52 $39.52 119,400
2024-10-04 $37.36 $37.78 $37.20 $37.69 $37.69 50,473
2024-10-03 $35.76 $36.53 $35.43 $36.17 $36.17 66,090
2024-10-02 $36.91 $37.17 $36.13 $37.14 $37.14 125,236
2024-10-01 $33.34 $34.65 $33.18 $34.64 $34.64 129,258
2024-09-30 $34.19 $34.29 $33.10 $33.15 $33.15 156,811
2024-09-27 $32.18 $32.84 $32.18 $32.55 $32.55 130,017
2024-09-26 $31.46 $31.69 $31.05 $31.60 $31.60 95,656
2024-09-25 $28.71 $28.96 $28.69 $28.76 $28.76 27,784
2024-09-24 $28.74 $29.67 $28.72 $29.57 $29.43 73,259
2024-09-23 $26.94 $27.27 $26.94 $27.11 $26.98 16,426
2024-09-20 $26.95 $27.02 $26.82 $26.84 $26.71 14,121
2024-09-19 $26.73 $26.91 $26.64 $26.88 $26.75 23,622
2024-09-18 $26.28 $26.28 $26.08 $26.08 $25.96 3,801
2024-09-17 $26.15 $26.33 $26.14 $26.19 $26.07 7,631
2024-09-16 $26.01 $26.05 $25.96 $25.99 $25.87 13,766
2024-09-13 $25.91 $25.92 $25.81 $25.90 $25.90 8,018
2024-09-12 $25.91 $25.97 $25.89 $25.91 $25.91 11,312
2024-09-11 $25.88 $26.05 $25.75 $25.99 $25.99 36,251
2024-09-10 $25.68 $25.68 $25.50 $25.59 $25.59 8,417
2024-09-09 $25.62 $25.76 $25.57 $25.68 $25.68 17,678
2024-09-06 $25.89 $25.93 $25.67 $25.67 $25.67 6,613
2024-09-05 $26.05 $26.13 $25.99 $26.02 $26.02 9,670
2024-09-04 $26.09 $26.10 $25.92 $25.93 $25.93 12,223
2024-09-03 $25.94 $26.13 $25.93 $26.04 $26.04 11,871
2024-08-30 $26.31 $26.31 $26.17 $26.27 $26.27 8,837
2024-08-29 $25.78 $25.88 $25.78 $25.87 $25.87 13,889
2024-08-28 $25.63 $25.64 $25.29 $25.31 $25.31 21,268
2024-08-27 $26.00 $26.00 $25.85 $25.85 $25.85 7,414
2024-08-26 $26.13 $26.13 $25.80 $25.86 $25.86 24,270
2024-08-23 $26.46 $26.59 $26.43 $26.53 $26.53 9,829
2024-08-22 $26.49 $26.49 $26.21 $26.29 $26.29 6,873
2024-08-21 $26.43 $26.63 $26.43 $26.60 $26.60 14,984
2024-08-20 $26.60 $26.60 $26.27 $26.27 $26.27 6,838
2024-08-19 $26.79 $26.97 $26.79 $26.90 $26.90 8,513
2024-08-16 $26.47 $26.80 $26.47 $26.74 $26.74 13,320
2024-08-15 $26.19 $26.45 $26.13 $26.28 $26.28 55,595
2024-08-14 $26.30 $26.31 $25.88 $25.98 $25.98 29,738
2024-08-13 $26.43 $26.58 $26.43 $26.56 $26.56 8,241
2024-08-12 $26.27 $26.45 $26.27 $26.39 $26.39 8,647
2024-08-09 $26.18 $26.19 $26.10 $26.19 $26.19 6,754
2024-08-08 $26.10 $26.38 $26.10 $26.33 $26.33 10,854
2024-08-07 $26.12 $26.12 $25.76 $25.80 $25.80 10,867
2024-08-06 $25.62 $25.94 $25.62 $25.85 $25.85 30,580
2024-08-05 $25.37 $25.85 $25.36 $25.82 $25.82 11,015
2024-08-02 $25.82 $25.90 $25.68 $25.90 $25.90 38,592
2024-08-01 $26.26 $26.28 $25.89 $25.92 $25.92 12,451
2024-07-31 $26.47 $26.56 $26.34 $26.39 $26.39 13,496
2024-07-30 $25.82 $25.82 $25.65 $25.70 $25.70 21,394
2024-07-29 $25.99 $25.99 $25.91 $25.98 $25.98 7,066
2024-07-26 $26.03 $26.24 $26.03 $26.22 $26.22 4,734
2024-07-25 $26.03 $26.18 $25.92 $25.94 $25.94 10,397
2024-07-24 $26.23 $26.36 $26.09 $26.11 $26.11 12,768
2024-07-23 $26.53 $26.55 $26.42 $26.50 $26.50 10,232
2024-07-22 $27.07 $27.25 $27.07 $27.13 $27.13 12,930
2024-07-19 $26.82 $26.82 $26.68 $26.74 $26.74 21,620
2024-07-18 $26.93 $27.07 $26.72 $26.73 $26.73 21,275
2024-07-17 $27.06 $27.06 $26.80 $26.91 $26.91 12,103
2024-07-16 $26.81 $27.19 $26.81 $27.18 $27.18 27,011
2024-07-15 $27.28 $27.28 $27.08 $27.12 $27.12 30,338
2024-07-12 $27.88 $28.00 $27.69 $27.69 $27.69 13,753
2024-07-11 $27.37 $27.60 $27.37 $27.48 $27.48 12,252
2024-07-10 $26.83 $26.90 $26.81 $26.90 $26.90 9,973
2024-07-09 $26.50 $26.89 $26.50 $26.87 $26.87 13,664
2024-07-08 $26.44 $26.44 $26.35 $26.42 $26.42 14,948
2024-07-05 $26.62 $26.70 $26.58 $26.68 $26.68 24,774
2024-07-03 $26.75 $27.11 $26.75 $27.05 $27.05 3,222
2024-07-02 $26.44 $26.58 $26.36 $26.52 $26.52 84,582
2024-07-01 $26.69 $26.70 $26.52 $26.55 $26.55 68,636
2024-06-28 $26.69 $26.69 $26.48 $26.53 $26.53 8,507
2024-06-27 $26.92 $26.92 $26.59 $26.59 $26.59 26,345
2024-06-26 $27.21 $27.25 $27.10 $27.17 $27.17 12,769
2024-06-25 $27.13 $27.15 $27.01 $27.06 $27.06 10,015
2024-06-24 $27.54 $27.86 $27.54 $27.61 $27.32 21,702
2024-06-21 $27.64 $27.64 $27.50 $27.58 $27.29 23,558
2024-06-20 $27.93 $27.93 $27.65 $27.75 $27.46 11,274
2024-06-18 $28.10 $28.18 $28.01 $28.10 $27.81 11,633
2024-06-17 $28.14 $28.23 $28.03 $28.21 $27.92 14,230
2024-06-14 $27.99 $27.99 $27.86 $27.91 $27.62 25,623
2024-06-13 $28.23 $28.27 $27.98 $28.05 $27.75 46,488
2024-06-12 $28.08 $28.22 $28.06 $28.08 $27.79 9,776
2024-06-11 $28.13 $28.13 $27.91 $28.00 $27.71 9,617
2024-06-10 $28.00 $28.21 $27.94 $28.17 $27.88 5,844
2024-06-07 $28.11 $28.20 $27.92 $27.96 $27.67 13,179
2024-06-06 $28.64 $28.66 $28.51 $28.63 $28.33 32,481
2024-06-05 $28.61 $28.69 $28.55 $28.68 $28.38 76,909
2024-06-04 $28.60 $28.60 $28.49 $28.56 $28.26 10,569
2024-06-03 $28.46 $28.46 $28.10 $28.22 $27.93 21,057
2024-05-31 $28.11 $28.17 $27.97 $28.16 $27.87 12,752
2024-05-30 $28.40 $28.75 $28.40 $28.75 $28.45 7,028
2024-05-29 $28.36 $28.44 $28.32 $28.44 $28.14 11,816
2024-05-28 $28.86 $28.86 $28.59 $28.64 $28.34 19,155
2024-05-24 $28.79 $28.92 $28.73 $28.85 $28.55 15,592
2024-05-23 $29.25 $29.32 $28.87 $28.91 $28.61 29,391
2024-05-22 $29.74 $29.79 $29.46 $29.46 $29.15 13,069
2024-05-21 $29.69 $29.87 $29.60 $29.70 $29.39 27,354
2024-05-20 $30.23 $30.32 $30.13 $30.25 $29.93 70,801
2024-05-17 $30.36 $30.68 $30.25 $30.45 $30.13 14,518
2024-05-16 $29.85 $30.26 $29.76 $30.26 $29.94 29,302
2024-05-15 $29.75 $29.75 $29.49 $29.71 $29.40 8,658
2024-05-14 $29.52 $29.57 $29.45 $29.56 $29.25 27,775
2024-05-13 $29.46 $29.76 $29.46 $29.71 $29.40 17,661
2024-05-10 $29.30 $29.32 $29.07 $29.12 $29.12 12,619
2024-05-09 $29.27 $29.27 $29.11 $29.25 $29.25 11,109
2024-05-08 $28.44 $28.67 $28.44 $28.63 $28.63 21,819
2024-05-07 $28.99 $29.05 $28.92 $29.02 $29.02 36,605
2024-05-06 $29.52 $29.58 $29.26 $29.34 $29.34 13,480
2024-05-03 $29.32 $29.42 $29.17 $29.41 $29.41 14,180
2024-05-02 $28.44 $29.38 $28.44 $29.19 $29.19 44,191
2024-05-01 $27.41 $27.70 $27.40 $27.48 $27.48 14,659
2024-04-30 $27.64 $27.64 $27.38 $27.38 $27.38 16,835
2024-04-29 $27.83 $27.97 $27.74 $27.94 $27.94 41,085
2024-04-26 $27.52 $27.75 $27.49 $27.58 $27.58 19,605
2024-04-25 $26.67 $26.95 $26.67 $26.94 $26.94 14,342
2024-04-24 $26.85 $26.88 $26.71 $26.83 $26.83 54,402
2024-04-23 $26.29 $26.52 $26.29 $26.49 $26.49 8,037
2024-04-22 $25.76 $26.15 $25.71 $26.12 $26.12 13,323
2024-04-19 $25.51 $25.55 $25.43 $25.54 $25.54 17,945
2024-04-18 $25.69 $25.84 $25.69 $25.76 $25.76 19,400
2024-04-17 $25.68 $25.68 $25.54 $25.54 $25.54 28,728
2024-04-16 $25.50 $25.57 $25.40 $25.50 $25.50 11,024
2024-04-15 $26.05 $26.11 $25.74 $25.78 $25.78 16,989
2024-04-12 $26.12 $26.12 $25.71 $25.72 $25.72 27,680
2024-04-11 $26.68 $26.68 $26.45 $26.53 $26.53 18,281
2024-04-10 $26.45 $26.57 $26.32 $26.40 $26.40 14,332
2024-04-09 $26.56 $26.75 $26.56 $26.75 $26.75 14,508
2024-04-08 $26.40 $26.56 $26.40 $26.43 $26.43 25,537
2024-04-05 $26.44 $26.51 $26.37 $26.43 $26.43 15,898
2024-04-04 $26.88 $26.89 $26.56 $26.56 $26.56 14,969
2024-04-03 $26.52 $26.71 $26.50 $26.64 $26.64 19,401
2024-04-02 $26.83 $26.94 $26.77 $26.80 $26.80 21,121
2024-04-01 $26.81 $27.03 $26.74 $26.82 $26.82 28,441
2024-03-28 $26.37 $26.50 $26.35 $26.38 $26.38 15,918
2024-03-27 $26.01 $26.16 $26.01 $26.16 $26.16 241,942
2024-03-26 $26.31 $26.37 $26.29 $26.32 $26.32 10,683
2024-03-25 $26.28 $26.40 $26.19 $26.26 $26.26 12,765
2024-03-22 $26.35 $26.43 $26.31 $26.31 $26.31 25,788
2024-03-21 $27.05 $27.05 $26.76 $26.76 $26.76 22,308
2024-03-20 $27.29 $27.29 $27.02 $27.28 $27.28 11,574
2024-03-19 $26.92 $26.98 $26.80 $26.91 $26.91 20,473
2024-03-18 $27.25 $27.25 $27.13 $27.19 $27.19 12,740
2024-03-15 $26.96 $27.04 $26.92 $26.95 $26.95 19,885
2024-03-14 $27.19 $27.19 $26.83 $26.86 $26.86 15,368
2024-03-13 $27.52 $27.82 $27.44 $27.46 $27.46 26,388
2024-03-12 $27.26 $27.42 $27.21 $27.42 $27.42 41,213
2024-03-11 $26.60 $27.00 $26.60 $26.88 $26.88 45,964
2024-03-08 $26.08 $26.15 $25.97 $26.10 $26.10 16,520
2024-03-07 $25.85 $25.95 $25.78 $25.91 $25.91 15,902
2024-03-06 $26.38 $26.50 $26.20 $26.20 $26.20 58,962
2024-03-05 $25.91 $26.04 $25.79 $25.85 $25.85 23,053
2024-03-04 $26.53 $26.53 $26.10 $26.16 $26.16 37,537
2024-03-01 $26.44 $26.60 $26.44 $26.52 $26.52 40,940
2024-02-29 $26.30 $26.36 $26.03 $26.06 $26.06 56,187
2024-02-28 $26.19 $26.23 $25.90 $25.91 $25.91 90,139
2024-02-27 $26.62 $26.72 $26.62 $26.64 $26.64 90,767
2024-02-26 $26.07 $26.21 $26.07 $26.16 $26.16 22,979
2024-02-23 $26.37 $26.40 $26.07 $26.20 $26.20 3,406,241
2024-02-22 $26.12 $26.18 $25.96 $26.11 $26.11 22,296
2024-02-21 $25.95 $26.14 $25.80 $25.82 $25.82 32,009
2024-02-20 $25.62 $25.64 $25.29 $25.35 $25.35 17,443
2024-02-16 $25.68 $25.87 $25.68 $25.68 $25.68 80,311
2024-02-15 $25.08 $25.29 $25.08 $25.19 $25.19 82,681
2024-02-14 $24.89 $25.03 $24.81 $25.02 $25.02 146,187
2024-02-13 $24.83 $24.91 $24.54 $24.63 $24.63 128,554
2024-02-12 $24.84 $25.38 $24.84 $25.15 $25.15 36,963
2024-02-09 $24.59 $24.75 $24.40 $24.71 $24.71 155,995
2024-02-08 $24.69 $24.75 $24.56 $24.62 $24.62 70,456
2024-02-07 $24.94 $25.08 $24.79 $24.90 $24.90 34,669
2024-02-06 $24.84 $25.19 $24.59 $25.15 $25.15 44,531
2024-02-05 $23.53 $23.75 $23.44 $23.69 $23.69 67,540
2024-02-02 $23.42 $23.48 $23.29 $23.36 $23.36 35,798
2024-02-01 $24.15 $24.20 $24.04 $24.16 $24.16 76,439
2024-01-31 $23.70 $24.12 $23.70 $23.86 $23.86 47,719
2024-01-30 $24.04 $24.15 $23.98 $24.05 $24.05 25,015
2024-01-29 $24.99 $24.99 $24.44 $24.60 $24.60 50,551
2024-01-26 $25.18 $25.36 $25.18 $25.25 $25.25 21,540
2024-01-25 $25.85 $25.96 $25.55 $25.60 $25.60 37,487
2024-01-24 $26.11 $26.14 $25.78 $25.87 $25.87 28,839
2024-01-23 $25.11 $25.35 $25.10 $25.27 $25.27 32,961
2024-01-22 $24.21 $24.47 $24.21 $24.43 $24.43 26,871
2024-01-19 $24.75 $25.11 $24.57 $25.04 $25.04 47,439
2024-01-18 $25.07 $25.17 $24.89 $24.94 $24.94 24,514
2024-01-17 $24.61 $24.84 $24.53 $24.81 $24.81 53,990
2024-01-16 $25.73 $25.75 $25.43 $25.47 $25.47 33,250
2024-01-12 $26.34 $26.46 $26.10 $26.11 $26.11 2,762,506
2024-01-11 $26.33 $26.43 $26.18 $26.32 $26.32 36,056
2024-01-10 $26.11 $26.15 $25.93 $25.97 $25.97 54,373
2024-01-09 $25.95 $26.05 $25.89 $26.00 $26.00 16,482
2024-01-08 $26.03 $26.32 $26.00 $26.32 $26.32 53,637
2024-01-05 $26.78 $26.78 $26.55 $26.58 $26.58 17,672
2024-01-04 $26.95 $27.04 $26.84 $26.85 $26.85 75,476
2024-01-03 $26.94 $27.36 $26.88 $27.33 $27.33 74,876
2024-01-02 $27.31 $27.36 $27.13 $27.17 $27.17 213,498
2023-12-29 $27.80 $28.06 $27.80 $28.02 $28.02 78,718
2023-12-28 $27.63 $27.93 $27.63 $27.80 $27.80 87,554
2023-12-27 $26.96 $27.00 $26.82 $26.98 $26.98 469,090
2023-12-26 $26.91 $27.12 $26.84 $26.92 $26.92 69,161
2023-12-22 $26.63 $26.94 $26.62 $26.83 $26.83 228,840
2023-12-21 $27.25 $27.48 $27.17 $27.48 $27.35 32,805
2023-12-20 $27.14 $27.17 $26.73 $26.73 $26.61 28,240
2023-12-19 $27.28 $27.60 $27.28 $27.50 $27.37 142,861
2023-12-18 $27.29 $27.29 $27.12 $27.23 $27.10 57,668
2023-12-15 $27.57 $27.70 $27.44 $27.48 $27.48 18,897
2023-12-14 $27.34 $27.67 $27.34 $27.64 $27.64 23,702
2023-12-13 $27.13 $27.40 $26.88 $27.31 $27.31 49,945
2023-12-12 $27.24 $27.41 $27.12 $27.37 $27.37 43,254
2023-12-11 $27.11 $27.37 $27.10 $27.31 $27.31 28,682
2023-12-08 $27.14 $27.22 $27.09 $27.13 $27.13 43,730
2023-12-07 $27.36 $27.38 $27.28 $27.36 $27.36 45,607
2023-12-06 $27.50 $27.59 $27.30 $27.34 $27.34 29,648
2023-12-05 $27.17 $27.35 $27.17 $27.30 $27.30 67,196
2023-12-04 $27.84 $27.85 $27.70 $27.75 $27.75 34,282
2023-12-01 $28.32 $28.52 $28.17 $28.50 $28.50 46,502
2023-11-30 $28.61 $28.72 $28.39 $28.68 $28.68 12,065
2023-11-29 $28.74 $28.86 $28.61 $28.65 $28.65 33,956
2023-11-28 $29.15 $29.24 $29.06 $29.23 $29.23 15,432
2023-11-27 $29.09 $29.09 $28.97 $29.01 $29.01 36,507
2023-11-24 $29.16 $29.43 $29.16 $29.38 $29.38 7,177
2023-11-22 $29.30 $29.38 $29.08 $29.23 $29.23 23,252
2023-11-21 $29.47 $29.61 $29.34 $29.37 $29.37 16,016
2023-11-20 $29.52 $29.87 $29.50 $29.82 $29.82 66,895
2023-11-17 $29.27 $29.44 $29.21 $29.28 $29.28 16,772
2023-11-16 $29.10 $29.33 $28.95 $29.10 $29.10 33,794
2023-11-15 $30.09 $30.45 $30.09 $30.25 $30.25 35,096
2023-11-14 $29.49 $29.91 $29.49 $29.84 $29.84 30,412
2023-11-13 $29.23 $29.47 $29.23 $29.27 $29.27 1,089,008
2023-11-10 $29.02 $29.15 $28.89 $29.12 $29.12 19,099
2023-11-09 $29.56 $29.59 $29.11 $29.16 $29.16 27,342
2023-11-08 $29.64 $29.79 $29.59 $29.67 $29.67 17,970
2023-11-07 $29.67 $29.87 $29.52 $29.79 $29.79 15,918
2023-11-06 $30.07 $30.10 $29.82 $29.86 $29.86 23,953
2023-11-03 $29.23 $29.61 $29.23 $29.50 $29.50 24,475
2023-11-02 $28.89 $28.89 $28.75 $28.82 $28.82 21,506
2023-11-01 $28.56 $28.63 $28.42 $28.63 $28.63 42,800
2023-10-31 $28.72 $28.78 $28.39 $28.78 $28.78 26,838
2023-10-30 $29.38 $29.38 $29.12 $29.18 $29.18 73,645
2023-10-27 $28.88 $28.97 $28.58 $28.64 $28.64 21,219
2023-10-26 $28.17 $28.31 $28.16 $28.26 $28.26 14,008
2023-10-25 $28.32 $28.36 $28.15 $28.25 $28.25 16,832
2023-10-24 $28.15 $28.97 $28.15 $28.91 $28.91 27,429
2023-10-23 $27.72 $28.03 $27.57 $27.97 $27.97 23,054
2023-10-20 $27.97 $28.10 $27.82 $27.85 $27.85 70,458
2023-10-19 $28.28 $28.48 $28.26 $28.28 $28.28 31,960
2023-10-18 $28.81 $28.89 $28.64 $28.68 $28.68 19,041
2023-10-17 $29.12 $29.37 $29.12 $29.25 $29.25 29,398
2023-10-16 $29.31 $29.62 $29.21 $29.54 $29.54 6,102
2023-10-13 $29.58 $29.73 $29.50 $29.54 $29.54 35,658
2023-10-12 $30.36 $30.36 $29.68 $29.71 $29.71 11,639
2023-10-11 $30.42 $30.56 $30.29 $30.40 $30.40 31,636
2023-10-10 $29.65 $30.06 $29.65 $30.01 $30.01 13,548
2023-10-09 $29.18 $29.44 $29.18 $29.40 $29.40 87,420
2023-10-06 $28.88 $29.54 $28.88 $29.49 $29.49 28,305
2023-10-05 $28.69 $28.86 $28.58 $28.79 $28.79 25,790
2023-10-04 $28.78 $28.78 $28.62 $28.65 $28.65 18,120
2023-10-03 $28.94 $29.02 $28.86 $28.99 $28.99 26,805
2023-10-02 $29.51 $29.51 $29.37 $29.43 $29.43 8,116
2023-09-29 $29.86 $29.88 $29.57 $29.59 $29.59 15,288
2023-09-28 $29.16 $29.40 $29.16 $29.40 $29.40 15,895
2023-09-27 $29.50 $29.50 $29.28 $29.45 $29.45 17,954
2023-09-26 $29.25 $29.39 $29.21 $29.21 $29.21 11,266
2023-09-25 $29.36 $29.65 $29.36 $29.59 $29.59 31,345
2023-09-22 $30.22 $30.22 $30.00 $30.10 $29.99 81,690
2023-09-21 $29.07 $29.17 $29.04 $29.06 $28.96 15,544
2023-09-20 $29.92 $30.01 $29.65 $29.66 $29.56 19,768
2023-09-19 $30.14 $30.27 $30.00 $30.02 $29.91 21,504
2023-09-18 $30.15 $30.33 $30.11 $30.30 $30.19 23,242
2023-09-15 $30.37 $30.46 $30.17 $30.29 $30.18 11,060
2023-09-14 $30.42 $30.47 $30.26 $30.33 $30.22 32,970
2023-09-13 $30.35 $30.49 $30.29 $30.31 $30.20 24,967
2023-09-12 $30.42 $30.71 $30.42 $30.59 $30.48 24,425
2023-09-11 $30.66 $30.78 $30.47 $30.58 $30.47 118,633
2023-09-08 $30.05 $30.15 $29.97 $30.05 $29.94 10,559
2023-09-07 $30.38 $30.38 $30.11 $30.15 $30.04 17,464
2023-09-06 $31.34 $31.63 $31.21 $31.25 $31.14 49,025
2023-09-05 $31.45 $31.49 $31.27 $31.37 $31.26 16,630
2023-09-01 $31.76 $32.12 $31.76 $31.85 $31.85 44,834
2023-08-31 $31.35 $31.38 $31.12 $31.18 $31.18 71,586
2023-08-30 $31.37 $31.62 $31.33 $31.52 $31.52 60,685
2023-08-29 $31.46 $31.85 $31.39 $31.77 $31.77 81,592
2023-08-28 $30.76 $31.01 $30.69 $30.95 $30.95 543,162
2023-08-25 $30.33 $30.39 $29.96 $30.29 $30.29 24,984
2023-08-24 $30.58 $30.66 $30.37 $30.42 $30.42 76,897
2023-08-23 $30.05 $30.45 $30.02 $30.29 $30.29 98,202
2023-08-22 $30.13 $30.14 $29.91 $29.98 $29.98 69,930
2023-08-21 $29.79 $30.20 $29.74 $30.17 $30.17 1,024,803
2023-08-18 $29.95 $30.06 $29.85 $29.96 $29.96 59,413
2023-08-17 $31.15 $31.16 $30.71 $30.73 $30.73 58,697
2023-08-16 $30.59 $30.76 $30.48 $30.60 $30.60 50,542
2023-08-15 $31.38 $31.38 $30.97 $31.03 $31.03 41,682
2023-08-14 $31.53 $31.81 $31.35 $31.69 $31.69 39,973
2023-08-11 $32.01 $32.01 $31.67 $31.86 $31.86 33,836
2023-08-10 $33.11 $33.60 $32.88 $32.96 $32.96 17,610
2023-08-09 $32.93 $33.01 $32.54 $32.81 $32.81 17,265
2023-08-08 $32.51 $32.66 $32.32 $32.64 $32.64 36,009
2023-08-07 $33.49 $33.49 $32.95 $33.17 $33.17 32,076
2023-08-04 $33.94 $33.99 $33.56 $33.56 $33.56 26,272
2023-08-03 $33.66 $34.11 $33.66 $33.96 $33.96 14,853
2023-08-02 $33.30 $33.30 $32.78 $32.93 $32.93 31,641
2023-08-01 $34.02 $34.08 $33.78 $33.78 $33.78 30,734
2023-07-31 $34.41 $34.74 $34.29 $34.69 $34.69 36,335
2023-07-28 $34.09 $34.49 $34.09 $34.49 $34.49 26,265
2023-07-27 $33.00 $33.00 $32.58 $32.61 $32.61 21,464
2023-07-26 $32.45 $33.15 $32.45 $33.11 $33.11 28,488
2023-07-25 $32.91 $33.10 $32.50 $32.50 $32.50 22,952
2023-07-24 $31.29 $32.34 $31.26 $32.22 $32.22 49,639
2023-07-21 $31.55 $31.60 $31.29 $31.33 $31.33 15,475
2023-07-20 $31.38 $31.50 $31.28 $31.41 $31.41 22,287
2023-07-19 $31.68 $31.94 $31.50 $31.50 $31.50 31,199
2023-07-18 $31.66 $31.81 $31.25 $31.48 $31.48 28,555
2023-07-17 $31.82 $32.05 $31.64 $32.02 $32.02 39,191
2023-07-14 $32.40 $32.40 $32.17 $32.19 $32.19 26,995
2023-07-13 $32.46 $32.87 $32.46 $32.86 $32.86 18,966
2023-07-12 $31.83 $32.13 $31.73 $32.11 $32.11 16,129
2023-07-11 $31.21 $31.37 $31.05 $31.33 $31.33 28,514
2023-07-10 $30.75 $31.15 $30.75 $31.10 $31.10 15,341
2023-07-07 $30.42 $31.01 $30.42 $30.83 $30.83 19,099
2023-07-06 $30.40 $30.49 $30.17 $30.29 $30.29 10,571
2023-07-05 $30.98 $31.05 $30.85 $30.99 $30.99 23,957
2023-07-03 $31.22 $31.37 $31.05 $31.08 $31.08 9,167
2023-06-30 $30.70 $30.80 $30.61 $30.66 $30.66 11,923
2023-06-29 $30.31 $30.40 $30.23 $30.30 $30.30 138,984
2023-06-28 $30.74 $30.83 $30.62 $30.80 $30.80 11,714
2023-06-27 $30.84 $31.04 $30.84 $30.97 $30.97 102,243
2023-06-26 $30.42 $30.59 $30.36 $30.37 $30.37 37,957
2023-06-23 $30.74 $30.76 $30.25 $30.48 $30.23 29,803
2023-06-22 $31.08 $31.16 $30.90 $31.13 $30.88 29,366
2023-06-21 $31.26 $31.41 $31.13 $31.18 $30.93 31,755
2023-06-20 $32.07 $32.08 $31.52 $31.57 $31.31 321,560
2023-06-16 $33.45 $33.45 $32.93 $33.06 $32.79 44,856
2023-06-15 $32.90 $33.15 $32.90 $33.15 $32.88 40,870
2023-06-14 $31.89 $32.40 $31.83 $32.29 $32.03 12,739
2023-06-13 $31.98 $32.14 $31.81 $31.91 $31.65 87,960
2023-06-12 $31.50 $31.56 $31.41 $31.41 $31.15 10,578
2023-06-09 $31.45 $31.66 $31.39 $31.39 $31.13 18,223
2023-06-08 $31.19 $31.48 $31.19 $31.36 $31.10 17,923
2023-06-07 $31.24 $31.55 $31.00 $31.02 $30.77 35,491
2023-06-06 $30.89 $31.52 $30.83 $31.47 $31.21 96,435
2023-06-05 $30.97 $31.14 $30.86 $31.03 $30.78 23,063
2023-06-02 $31.30 $31.54 $31.28 $31.30 $31.04 55,618
2023-06-01 $29.77 $30.63 $29.77 $30.50 $30.25 75,411
2023-05-31 $29.71 $29.77 $29.35 $29.77 $29.53 41,844
2023-05-30 $30.43 $30.43 $29.75 $29.88 $29.64 130,937
2023-05-26 $30.54 $30.97 $30.48 $30.87 $30.87 20,117
2023-05-25 $30.80 $30.80 $30.34 $30.40 $30.40 22,039
2023-05-24 $31.14 $31.20 $30.83 $30.93 $30.93 37,836
2023-05-23 $31.66 $31.81 $31.39 $31.42 $31.42 17,796
2023-05-22 $32.02 $32.40 $32.02 $32.15 $32.15 29,394
2023-05-19 $31.70 $31.77 $31.62 $31.73 $31.73 17,933
2023-05-18 $32.31 $32.31 $31.66 $31.80 $31.80 27,829
2023-05-17 $32.29 $32.51 $32.17 $32.48 $32.48 10,049
2023-05-16 $32.65 $32.89 $32.65 $32.80 $32.80 44,164
2023-05-15 $32.73 $33.22 $32.66 $33.18 $33.18 10,262
2023-05-12 $32.30 $32.30 $31.87 $31.90 $31.90 22,337
2023-05-11 $32.39 $32.81 $32.39 $32.80 $32.80 19,099
2023-05-10 $32.28 $32.48 $32.18 $32.41 $32.41 50,236
2023-05-09 $32.03 $32.28 $32.03 $32.27 $32.27 12,940
2023-05-08 $32.88 $32.88 $32.71 $32.81 $32.81 26,320
2023-05-05 $32.62 $32.87 $32.55 $32.80 $32.80 19,889
2023-05-04 $32.44 $32.76 $32.44 $32.64 $32.64 101,536
2023-05-03 $32.18 $32.30 $32.12 $32.17 $32.17 14,041
2023-05-02 $32.42 $32.42 $32.03 $32.16 $32.16 29,145
2023-05-01 $32.84 $33.07 $32.84 $32.88 $32.88 23,233
2023-04-28 $32.81 $33.04 $32.76 $32.98 $32.98 31,984
2023-04-27 $32.51 $32.92 $32.47 $32.88 $32.88 33,106
2023-04-26 $32.57 $32.66 $32.23 $32.28 $32.28 38,892
2023-04-25 $32.07 $32.07 $31.67 $31.69 $31.69 36,803
2023-04-24 $33.17 $33.17 $32.81 $32.96 $32.96 38,518
2023-04-21 $33.41 $33.44 $33.17 $33.40 $33.40 25,921
2023-04-20 $34.27 $34.39 $33.87 $34.03 $34.03 19,590
2023-04-19 $34.35 $34.43 $34.19 $34.42 $34.42 14,775
2023-04-18 $35.02 $35.10 $34.76 $34.81 $34.81 18,028
2023-04-17 $34.75 $34.87 $34.64 $34.83 $34.83 24,532
2023-04-14 $34.35 $34.49 $34.10 $34.23 $34.23 17,260
2023-04-13 $34.33 $34.52 $34.33 $34.45 $34.45 128,466
2023-04-12 $34.54 $34.54 $33.76 $33.80 $33.80 12,140
2023-04-11 $34.89 $34.95 $34.66 $34.69 $34.69 25,605
2023-04-10 $34.30 $34.46 $34.22 $34.46 $34.46 28,355
2023-04-06 $34.09 $34.60 $34.09 $34.56 $34.56 23,419
2023-04-05 $34.36 $34.36 $33.91 $34.07 $34.07 10,715
2023-04-04 $34.35 $34.53 $34.17 $34.43 $34.43 33,382
2023-04-03 $34.77 $34.83 $34.62 $34.73 $34.73 30,648
2023-03-31 $35.00 $35.02 $34.65 $34.78 $34.78 26,472
2023-03-30 $34.81 $35.15 $34.81 $35.10 $35.10 31,296
2023-03-29 $34.22 $34.55 $34.10 $34.45 $34.45 47,742
2023-03-28 $34.10 $34.40 $33.98 $34.38 $34.38 21,888
2023-03-27 $33.55 $33.69 $33.47 $33.65 $33.65 15,104
2023-03-24 $33.75 $34.04 $33.75 $33.97 $33.97 22,583
2023-03-23 $34.19 $34.56 $33.89 $34.06 $34.06 26,512
2023-03-22 $33.65 $33.69 $33.34 $33.34 $33.34 21,830
2023-03-21 $33.32 $33.48 $33.21 $33.48 $33.48 22,079
2023-03-20 $32.46 $32.99 $32.41 $32.74 $32.74 18,787
2023-03-17 $33.25 $33.38 $32.80 $32.97 $32.97 23,908
2023-03-16 $32.66 $33.28 $32.62 $33.21 $33.21 20,807
2023-03-15 $32.77 $32.94 $32.52 $32.93 $32.93 59,362
2023-03-14 $33.42 $33.49 $33.11 $33.48 $33.48 21,141
2023-03-13 $32.99 $33.45 $32.92 $33.29 $33.29 33,661
2023-03-10 $33.13 $33.39 $33.00 $33.12 $33.12 30,546
2023-03-09 $33.73 $33.73 $33.03 $33.11 $33.11 46,112
2023-03-08 $34.19 $34.25 $34.05 $34.15 $34.15 26,771
2023-03-07 $35.00 $35.00 $34.41 $34.42 $34.42 41,346
2023-03-06 $35.61 $35.75 $35.39 $35.41 $35.41 33,871
2023-03-03 $35.78 $36.02 $35.78 $35.95 $35.95 16,878
2023-03-02 $35.26 $35.93 $35.25 $35.87 $35.87 59,295
2023-03-01 $35.66 $35.80 $35.39 $35.48 $35.48 114,461
2023-02-28 $34.19 $34.53 $34.17 $34.27 $34.27 34,621
2023-02-27 $34.56 $34.63 $34.38 $34.46 $34.46 42,772
2023-02-24 $34.28 $34.47 $33.93 $34.05 $34.05 50,433
2023-02-23 $36.01 $36.14 $35.12 $35.32 $35.32 58,426
2023-02-22 $35.62 $35.70 $35.36 $35.43 $35.43 40,116
2023-02-21 $35.80 $36.08 $35.64 $35.71 $35.71 113,708
2023-02-17 $36.09 $36.12 $35.83 $35.99 $35.99 25,819
2023-02-16 $36.67 $37.12 $36.50 $36.90 $36.90 37,965
2023-02-15 $36.77 $37.06 $36.70 $37.02 $37.02 49,769
2023-02-14 $37.40 $37.65 $37.14 $37.54 $37.54 61,614
2023-02-13 $37.74 $38.09 $37.66 $37.83 $37.83 410,816
2023-02-10 $37.50 $37.60 $37.06 $37.20 $37.20 41,306
2023-02-09 $38.64 $38.75 $38.26 $38.36 $38.36 52,102
2023-02-08 $37.82 $37.84 $37.46 $37.56 $37.56 31,971
2023-02-07 $38.18 $38.19 $37.63 $38.06 $38.06 39,618
2023-02-06 $37.74 $37.98 $37.50 $37.90 $37.90 55,159
2023-02-03 $39.01 $39.19 $38.56 $38.64 $38.64 41,561
2023-02-02 $40.17 $40.17 $39.55 $39.76 $39.76 84,411
2023-02-01 $40.12 $40.57 $39.81 $40.39 $40.39 63,624
2023-01-31 $39.38 $39.70 $39.21 $39.43 $39.43 1,256,509
2023-01-30 $40.00 $40.09 $39.62 $39.79 $39.79 70,204
2023-01-27 $41.25 $41.34 $40.88 $41.23 $41.23 116,154
2023-01-26 $41.31 $41.39 $41.01 $41.32 $41.32 537,736
2023-01-25 $40.65 $40.84 $40.24 $40.81 $40.81 45,826
2023-01-24 $40.47 $40.75 $40.47 $40.70 $40.70 44,462
2023-01-23 $40.55 $40.90 $40.42 $40.68 $40.68 123,859
2023-01-20 $39.93 $40.26 $39.79 $40.23 $40.23 27,803
2023-01-19 $39.10 $39.60 $39.08 $39.49 $39.49 181,634
2023-01-18 $39.55 $39.58 $38.73 $38.76 $38.76 85,678
2023-01-17 $39.45 $39.45 $39.06 $39.27 $39.27 43,095
2023-01-13 $39.35 $39.83 $39.35 $39.81 $39.81 117,254
2023-01-12 $38.86 $39.03 $38.43 $38.98 $38.98 166,910
2023-01-11 $38.85 $39.12 $38.66 $39.00 $39.00 41,750
2023-01-10 $38.56 $38.90 $38.36 $38.86 $38.86 54,963
2023-01-09 $38.83 $38.89 $38.42 $38.42 $38.42 68,116
2023-01-06 $37.89 $38.36 $37.50 $38.33 $38.33 49,201
2023-01-05 $37.49 $38.08 $37.30 $38.03 $38.03 42,323
2023-01-04 $36.79 $37.71 $36.66 $37.70 $37.70 162,112
2023-01-03 $35.66 $36.14 $35.54 $35.76 $35.76 79,588
2022-12-30 $34.76 $35.12 $34.58 $34.74 $34.74 206,978
2022-12-29 $34.93 $35.32 $34.73 $35.26 $35.26 185,559
2022-12-28 $35.23 $35.40 $34.46 $34.49 $34.49 142,021
2022-12-27 $35.14 $35.97 $35.14 $35.64 $35.64 3,017,568
2022-12-23 $34.70 $34.77 $34.22 $34.29 $34.29 42,881
2022-12-22 $34.87 $34.97 $34.32 $34.55 $34.50 90,592
2022-12-21 $34.43 $34.94 $34.15 $34.89 $34.85 175,035
2022-12-20 $34.04 $34.55 $34.00 $34.26 $34.21 141,056
2022-12-19 $35.00 $35.00 $34.56 $34.58 $34.54 38,304
2022-12-16 $35.20 $35.45 $34.95 $35.03 $34.99 55,657
2022-12-15 $35.82 $36.13 $34.88 $34.96 $34.92 74,358
2022-12-14 $35.52 $35.81 $35.36 $35.70 $35.70 484,861
2022-12-13 $36.24 $36.44 $35.43 $35.57 $35.57 96,138
2022-12-12 $35.43 $35.43 $34.86 $35.23 $35.23 170,608
2022-12-09 $36.24 $36.29 $35.69 $35.70 $35.70 26,599
2022-12-08 $35.78 $36.14 $35.73 $36.04 $36.04 42,595
2022-12-07 $34.70 $35.03 $34.61 $34.94 $34.94 348,051
2022-12-06 $35.37 $35.55 $35.06 $35.35 $35.35 68,822
2022-12-05 $35.58 $35.67 $34.77 $34.88 $34.88 222,163
2022-12-02 $33.77 $35.25 $33.74 $35.03 $35.03 208,909
2022-12-01 $34.20 $34.35 $34.02 $34.14 $34.14 52,309
2022-11-30 $33.84 $34.74 $33.84 $34.47 $34.47 87,532
2022-11-29 $32.55 $32.86 $32.45 $32.60 $32.60 53,746
2022-11-28 $30.84 $31.57 $30.84 $31.22 $31.22 32,136
2022-11-25 $31.09 $31.14 $30.88 $30.88 $30.88 11,565
2022-11-23 $31.50 $31.78 $31.50 $31.69 $31.69 36,452
2022-11-22 $31.25 $31.48 $31.14 $31.43 $31.43 84,692
2022-11-21 $32.18 $32.21 $31.86 $31.95 $31.95 83,204
2022-11-18 $32.88 $32.88 $32.45 $32.65 $32.65 58,221
2022-11-17 $32.08 $33.39 $32.08 $33.37 $33.37 61,690
2022-11-16 $33.15 $33.15 $32.63 $32.71 $32.71 45,424
2022-11-15 $33.88 $34.00 $33.50 $33.70 $33.70 95,884
2022-11-14 $32.40 $32.58 $32.13 $32.27 $32.27 52,878
2022-11-11 $31.84 $32.23 $31.72 $31.99 $31.99 38,459
2022-11-10 $30.50 $30.88 $30.46 $30.84 $30.84 194,772
2022-11-09 $29.73 $29.79 $29.22 $29.25 $29.25 184,714
2022-11-08 $30.42 $30.72 $30.08 $30.61 $30.61 48,934
2022-11-07 $31.12 $31.23 $30.59 $30.73 $30.73 92,525
2022-11-04 $30.65 $30.96 $30.06 $30.85 $30.85 2,942,122
2022-11-03 $27.90 $28.74 $27.83 $28.55 $28.55 123,439
2022-11-02 $28.40 $28.82 $28.17 $28.20 $28.20 82,732
2022-11-01 $28.32 $28.43 $27.88 $27.89 $27.89 76,765
2022-10-31 $26.53 $26.97 $26.53 $26.75 $26.75 86,794
2022-10-28 $26.96 $27.21 $26.84 $27.16 $27.16 72,409
2022-10-27 $28.17 $28.50 $27.99 $28.06 $28.06 164,469
2022-10-26 $27.93 $29.20 $27.93 $28.93 $28.93 1,979,971
2022-10-25 $27.47 $27.81 $27.40 $27.47 $27.47 622,812
2022-10-24 $27.29 $27.29 $26.31 $27.10 $27.10 160,480
2022-10-21 $29.31 $29.83 $29.15 $29.76 $29.76 88,211
2022-10-20 $29.68 $30.21 $29.61 $29.67 $29.67 63,572
2022-10-19 $30.04 $30.09 $29.45 $29.53 $29.53 196,024
2022-10-18 $31.52 $31.52 $30.77 $30.92 $30.92 250,077
2022-10-17 $30.89 $31.34 $30.89 $31.05 $31.05 85,035
2022-10-14 $30.92 $31.00 $30.22 $30.26 $30.26 88,287
2022-10-13 $29.47 $30.54 $29.42 $30.32 $30.32 72,188
2022-10-12 $30.42 $30.66 $30.24 $30.41 $30.41 74,434
2022-10-11 $30.45 $30.55 $29.92 $30.20 $30.20 432,932
2022-10-10 $31.18 $31.18 $30.58 $30.74 $30.74 124,263
2022-10-07 $32.22 $32.39 $31.98 $32.06 $32.06 338,870
2022-10-06 $32.98 $33.18 $32.78 $32.80 $32.80 34,563
2022-10-05 $33.24 $33.44 $32.93 $33.17 $33.17 154,430
2022-10-04 $32.49 $33.28 $32.45 $33.09 $33.09 182,654
2022-10-03 $31.58 $31.82 $31.36 $31.73 $31.73 71,444
2022-09-30 $31.53 $31.91 $31.39 $31.58 $31.58 89,917
2022-09-29 $32.03 $32.13 $31.66 $31.97 $31.97 58,565
2022-09-28 $31.96 $32.75 $31.96 $32.67 $32.67 109,856
2022-09-27 $32.84 $33.12 $32.35 $32.45 $32.45 82,305
2022-09-26 $32.45 $32.84 $32.45 $32.51 $32.51 111,025
2022-09-23 $32.37 $32.45 $32.12 $32.24 $32.13 76,484
2022-09-22 $33.26 $33.36 $32.95 $33.01 $32.90 71,483
2022-09-21 $33.81 $33.81 $33.19 $33.19 $33.08 35,747
2022-09-20 $34.38 $34.59 $34.25 $34.34 $34.22 33,989
2022-09-19 $34.03 $34.49 $34.03 $34.48 $34.36 44,388
2022-09-16 $34.72 $34.72 $34.25 $34.37 $34.25 113,644
2022-09-15 $35.33 $35.59 $35.15 $35.20 $35.20 27,655
2022-09-14 $35.77 $35.87 $35.58 $35.77 $35.77 44,335
2022-09-13 $36.16 $36.36 $35.65 $35.68 $35.68 165,715
2022-09-12 $36.85 $37.15 $36.71 $37.07 $37.07 60,733
2022-09-09 $36.53 $36.82 $36.53 $36.64 $36.64 51,540
2022-09-08 $35.70 $35.95 $35.61 $35.90 $35.90 41,102
2022-09-07 $35.97 $36.47 $35.97 $36.47 $36.47 118,789
2022-09-06 $36.23 $36.23 $35.82 $35.82 $35.82 74,849
2022-09-02 $37.01 $37.09 $36.59 $36.67 $36.67 53,799
2022-09-01 $37.31 $37.41 $36.92 $37.31 $37.31 44,356
2022-08-31 $37.84 $38.11 $37.57 $37.65 $37.65 134,816
2022-08-30 $37.71 $37.72 $36.91 $37.09 $37.09 140,902
2022-08-29 $38.23 $38.51 $37.85 $37.94 $37.94 223,836
2022-08-26 $39.42 $39.42 $38.26 $38.28 $38.28 400,096
2022-08-25 $38.00 $38.70 $37.82 $38.63 $38.63 187,372
2022-08-24 $36.61 $37.54 $36.56 $37.19 $37.19 145,171
2022-08-23 $37.36 $37.53 $36.96 $37.52 $37.52 77,531
2022-08-22 $37.14 $37.43 $37.14 $37.26 $37.26 106,148
2022-08-19 $37.24 $37.44 $37.10 $37.14 $37.14 75,007
2022-08-18 $37.79 $37.79 $37.48 $37.68 $37.68 30,806
2022-08-17 $37.94 $38.18 $37.87 $37.96 $37.96 46,850
2022-08-16 $37.83 $38.16 $37.83 $38.03 $38.03 73,725
2022-08-15 $38.02 $38.32 $37.98 $38.23 $38.23 178,202
2022-08-12 $37.84 $38.40 $37.81 $38.35 $38.35 400,511
2022-08-11 $38.20 $38.89 $38.18 $38.25 $38.25 37,068
2022-08-10 $37.41 $37.59 $37.09 $37.56 $37.56 40,923
2022-08-09 $37.74 $37.88 $37.49 $37.55 $37.55 24,361
2022-08-08 $37.89 $38.10 $37.67 $37.72 $37.72 33,893
2022-08-05 $37.82 $38.13 $37.81 $37.99 $37.99 79,589
2022-08-04 $38.43 $38.70 $38.16 $38.32 $38.32 61,373
2022-08-03 $37.28 $37.82 $37.20 $37.77 $37.77 41,091
2022-08-02 $36.94 $38.02 $36.94 $37.61 $37.61 121,788
2022-08-01 $37.58 $37.82 $37.29 $37.65 $37.65 56,629
2022-07-29 $37.87 $37.98 $37.62 $37.97 $37.97 82,350
2022-07-28 $39.28 $39.41 $38.58 $39.22 $39.22 59,864
2022-07-27 $39.38 $39.66 $39.00 $39.60 $39.60 26,552
2022-07-26 $39.76 $39.82 $39.11 $39.18 $39.18 31,931
2022-07-25 $39.35 $39.41 $39.16 $39.34 $39.34 52,196
2022-07-22 $40.04 $40.04 $39.23 $39.35 $39.35 69,467
2022-07-21 $39.84 $40.29 $39.84 $40.26 $40.26 107,088
2022-07-20 $40.17 $40.29 $39.85 $40.05 $40.05 40,602
2022-07-19 $40.20 $40.34 $39.96 $40.29 $40.29 47,392
2022-07-18 $40.26 $40.64 $39.93 $39.95 $39.95 93,376
2022-07-15 $39.32 $39.57 $38.87 $39.53 $39.53 89,876
2022-07-14 $40.43 $40.43 $39.90 $40.06 $40.06 78,224
2022-07-13 $39.77 $40.75 $39.77 $40.41 $40.41 68,103
2022-07-12 $40.31 $40.56 $40.12 $40.30 $40.30 46,214
2022-07-11 $41.24 $41.24 $40.56 $40.66 $40.66 601,183
2022-07-08 $42.55 $42.98 $42.33 $42.67 $42.67 1,368,827
2022-07-07 $42.69 $43.35 $42.67 $43.23 $43.23 72,119
2022-07-06 $42.44 $42.51 $41.82 $42.18 $42.18 87,468
2022-07-05 $41.95 $42.90 $41.73 $42.86 $42.86 355,755
2022-07-01 $42.42 $42.75 $42.18 $42.69 $42.69 78,025
2022-06-30 $42.31 $42.68 $41.97 $42.65 $42.65 73,137
2022-06-29 $42.30 $42.47 $42.12 $42.41 $42.41 65,988
2022-06-28 $43.47 $43.71 $42.71 $42.78 $42.78 172,373
2022-06-27 $43.41 $43.53 $42.95 $43.01 $43.01 48,478
2022-06-24 $42.48 $42.98 $42.48 $42.93 $42.93 68,967
2022-06-23 $41.64 $42.08 $41.34 $41.83 $41.61 81,275
2022-06-22 $40.93 $41.30 $40.82 $40.99 $40.77 66,442
2022-06-21 $41.45 $41.82 $41.32 $41.66 $41.44 111,935
2022-06-17 $41.25 $41.41 $40.29 $40.67 $40.45 46,809
2022-06-16 $39.96 $40.04 $39.51 $39.85 $39.64 59,513
2022-06-15 $40.88 $41.40 $40.55 $41.24 $41.02 87,290
2022-06-14 $39.63 $40.46 $39.63 $40.17 $39.96 143,151
2022-06-13 $39.76 $39.95 $38.82 $38.99 $38.78 72,682
2022-06-10 $41.14 $41.41 $40.56 $40.76 $40.54 59,346
2022-06-09 $41.54 $41.54 $40.55 $40.55 $40.33 228,971
2022-06-08 $41.62 $42.56 $41.54 $42.42 $42.19 2,225,181
2022-06-07 $40.14 $41.06 $40.14 $41.02 $40.80 143,107
2022-06-06 $40.46 $40.78 $40.09 $40.14 $39.93 56,168
2022-06-03 $39.32 $39.39 $38.88 $38.94 $38.73 60,180
2022-06-02 $38.66 $39.64 $38.66 $39.59 $39.38 38,602
2022-06-01 $38.96 $38.96 $38.12 $38.31 $38.11 189,148
2022-05-31 $39.12 $39.23 $38.67 $38.73 $38.52 75,410
2022-05-27 $37.21 $37.32 $36.78 $37.24 $37.04 65,182
2022-05-26 $35.89 $37.16 $35.89 $37.01 $36.81 87,151
2022-05-25 $35.61 $35.97 $35.53 $35.88 $35.69 32,424
2022-05-24 $36.33 $36.33 $35.36 $35.56 $35.37 60,749
2022-05-23 $37.18 $37.24 $36.92 $37.17 $36.97 39,734
2022-05-20 $37.69 $37.87 $36.70 $37.15 $36.95 72,021
2022-05-19 $36.37 $37.32 $36.27 $37.14 $36.94 449,389
2022-05-18 $36.57 $36.88 $35.93 $36.00 $35.81 62,318
2022-05-17 $37.31 $37.52 $36.68 $37.09 $36.89 89,288
2022-05-16 $35.77 $36.12 $35.64 $35.82 $35.63 90,751
2022-05-13 $35.13 $36.06 $35.13 $36.06 $35.86 80,490
2022-05-12 $34.47 $35.13 $34.09 $34.66 $34.48 84,009
2022-05-11 $35.31 $35.68 $34.51 $34.58 $34.40 114,910
2022-05-10 $34.85 $34.85 $34.00 $34.40 $34.22 128,572
2022-05-09 $34.29 $34.76 $33.80 $33.85 $33.67 98,962
2022-05-06 $35.68 $35.73 $35.00 $35.14 $34.95 83,045
2022-05-05 $37.05 $37.17 $35.92 $36.15 $35.96 99,083
2022-05-04 $37.19 $38.18 $36.98 $38.11 $37.91 90,162
2022-05-03 $38.00 $38.14 $37.74 $37.96 $37.76 72,716
2022-05-02 $37.12 $37.59 $36.84 $37.55 $37.35 109,336
2022-04-29 $38.10 $38.31 $37.22 $37.22 $37.02 117,257
2022-04-28 $35.73 $35.82 $35.12 $35.77 $35.58 180,443
2022-04-27 $35.23 $35.96 $35.23 $35.62 $35.43 119,553
2022-04-26 $34.75 $34.75 $34.15 $34.17 $33.99 109,182
2022-04-25 $34.24 $34.87 $34.02 $34.85 $34.66 194,542
2022-04-22 $35.96 $36.56 $35.64 $35.71 $35.52 147,871
2022-04-21 $36.50 $36.67 $35.41 $35.48 $35.29 125,170
2022-04-20 $37.90 $37.90 $37.01 $37.02 $36.82 57,730
2022-04-19 $37.97 $38.33 $37.68 $38.29 $38.09 44,030
2022-04-18 $38.60 $38.85 $38.28 $38.68 $38.47 72,689
2022-04-14 $39.30 $39.32 $38.78 $38.85 $38.64 100,279
2022-04-13 $38.79 $39.47 $38.76 $39.40 $39.19 101,327
2022-04-12 $39.53 $39.53 $38.79 $38.79 $38.58 75,892
2022-04-11 $38.86 $39.24 $38.65 $38.77 $38.56 112,050
2022-04-08 $39.91 $40.17 $39.71 $39.83 $39.62 58,238
2022-04-07 $40.33 $40.39 $39.68 $39.95 $39.74 55,719
2022-04-06 $40.98 $40.98 $40.41 $40.63 $40.41 76,815
2022-04-05 $42.52 $42.52 $41.44 $41.48 $41.26 92,177
2022-04-04 $42.16 $42.77 $42.00 $42.72 $42.49 101,117
2022-04-01 $41.67 $42.04 $41.08 $41.31 $41.09 131,779
2022-03-31 $40.97 $40.97 $39.99 $39.99 $39.78 105,156
2022-03-30 $41.58 $42.27 $41.53 $41.58 $41.36 139,747
2022-03-29 $41.35 $41.83 $41.31 $41.46 $41.24 156,978
2022-03-28 $40.42 $40.79 $40.13 $40.71 $40.49 178,982
2022-03-25 $40.06 $40.41 $39.81 $40.27 $40.06 295,203
2022-03-24 $41.65 $41.70 $40.99 $41.57 $41.19 204,776
2022-03-23 $41.56 $42.71 $41.24 $41.86 $41.48 516,542
2022-03-22 $41.64 $42.44 $41.60 $42.24 $41.85 392,328
2022-03-21 $41.06 $41.22 $40.03 $40.61 $40.24 210,041
2022-03-18 $40.27 $42.63 $40.12 $42.22 $41.83 457,063
2022-03-17 $40.57 $40.62 $39.53 $40.47 $40.10 426,309
2022-03-16 $39.52 $42.08 $38.87 $42.02 $41.64 482,113
2022-03-15 $33.61 $35.12 $33.47 $34.53 $34.21 338,191
2022-03-14 $35.44 $35.95 $34.55 $34.67 $34.35 467,880
2022-03-11 $39.49 $39.49 $37.45 $37.52 $37.18 948,819
2022-03-10 $39.86 $39.86 $38.91 $39.03 $38.67 182,133
2022-03-09 $40.27 $40.85 $40.12 $40.85 $40.48 71,564
2022-03-08 $40.25 $40.57 $39.57 $40.06 $39.69 104,889
2022-03-07 $41.16 $41.57 $40.39 $40.44 $40.07 104,855
2022-03-04 $42.65 $42.92 $41.97 $42.11 $41.72 215,197
2022-03-03 $44.25 $44.25 $43.28 $43.41 $43.01 364,085
2022-03-02 $45.00 $45.00 $44.15 $44.61 $44.20 53,307
2022-03-01 $45.12 $45.70 $45.03 $45.09 $44.68 43,370
2022-02-28 $44.93 $45.44 $44.86 $45.19 $44.78 105,140
2022-02-25 $45.31 $45.61 $44.74 $45.60 $45.18 84,282
2022-02-24 $43.54 $45.10 $43.54 $45.08 $44.67 142,040
2022-02-23 $46.35 $46.35 $45.22 $45.28 $44.87 134,073
2022-02-22 $45.82 $45.98 $45.33 $45.43 $45.01 82,095
2022-02-18 $47.35 $47.35 $46.55 $46.72 $46.29 70,064
2022-02-17 $48.13 $48.57 $47.71 $47.81 $47.37 170,055
2022-02-16 $47.75 $48.29 $47.73 $48.14 $47.70 111,025
2022-02-15 $47.60 $48.09 $47.50 $48.04 $47.60 85,386
2022-02-14 $46.48 $46.74 $46.25 $46.47 $46.05 65,080
2022-02-11 $47.64 $47.85 $46.65 $46.67 $46.24 80,879
2022-02-10 $47.79 $48.80 $47.51 $48.10 $47.66 100,880
2022-02-09 $48.02 $48.73 $47.97 $48.69 $48.24 157,764
2022-02-08 $46.98 $47.72 $46.80 $47.61 $47.17 633,571
2022-02-07 $47.54 $47.71 $47.31 $47.45 $47.02 58,494
2022-02-04 $47.49 $48.17 $47.43 $47.98 $47.54 74,235
2022-02-03 $47.42 $48.03 $47.40 $47.58 $47.14 242,364
2022-02-02 $48.72 $48.72 $47.71 $48.04 $47.60 77,052
2022-02-01 $48.22 $48.52 $47.84 $48.44 $48.00 174,482
2022-01-31 $46.59 $48.28 $46.59 $48.28 $47.84 104,757
2022-01-28 $45.76 $45.99 $45.07 $45.98 $45.56 103,918
2022-01-27 $46.88 $46.95 $46.01 $46.06 $45.64 280,242
2022-01-26 $48.47 $48.47 $47.41 $47.51 $47.08 745,021
2022-01-25 $47.84 $48.38 $47.67 $48.14 $47.70 150,792
2022-01-24 $48.44 $48.53 $47.31 $48.32 $47.88 119,675
2022-01-21 $49.98 $50.02 $48.82 $48.85 $48.40 161,131
2022-01-20 $50.74 $50.97 $50.07 $50.07 $49.61 228,771
2022-01-19 $49.03 $49.18 $48.74 $48.85 $48.40 93,770
2022-01-18 $48.65 $49.27 $48.52 $48.90 $48.45 76,833
2022-01-14 $49.26 $49.56 $49.04 $49.41 $48.96 60,987
2022-01-13 $49.76 $49.82 $48.84 $48.85 $48.40 103,125
2022-01-12 $50.60 $50.86 $50.30 $50.70 $50.24 76,835
2022-01-11 $48.31 $49.53 $48.31 $49.44 $48.99 175,584
2022-01-10 $48.47 $48.60 $47.92 $48.40 $47.96 106,573
2022-01-07 $48.16 $48.61 $47.92 $48.30 $47.86 129,963
2022-01-06 $47.38 $48.02 $47.17 $47.74 $47.30 176,982
2022-01-05 $47.60 $48.22 $47.05 $47.07 $46.64 873,654
2022-01-04 $49.14 $49.14 $48.24 $48.51 $48.07 273,741
2022-01-03 $49.74 $49.87 $49.15 $49.80 $49.34 148,542
2021-12-31 $50.03 $50.35 $49.78 $49.84 $49.38 98,670
2021-12-30 $48.32 $50.30 $48.32 $50.06 $49.60 182,461
2021-12-29 $48.56 $48.64 $47.91 $48.22 $47.78 181,441
2021-12-28 $49.29 $49.29 $48.89 $48.96 $48.51 234,314
2021-12-27 $49.30 $49.86 $49.19 $49.44 $48.99 104,902
2021-12-23 $49.43 $49.99 $49.27 $49.88 $49.39 79,612
2021-12-22 $49.34 $49.68 $49.14 $49.60 $49.11 171,830
2021-12-21 $48.71 $49.79 $48.71 $49.75 $49.26 114,574
2021-12-20 $48.58 $48.58 $47.94 $48.16 $47.68 177,005
2021-12-17 $49.17 $49.86 $49.02 $49.70 $49.21 247,502
2021-12-16 $50.83 $51.16 $50.21 $50.32 $49.82 269,520
2021-12-15 $50.50 $50.50 $49.39 $50.11 $49.61 92,161
2021-12-14 $50.94 $51.58 $50.80 $51.49 $50.98 110,913
2021-12-13 $52.29 $52.29 $51.37 $51.67 $51.16 108,129
2021-12-10 $52.49 $52.59 $52.24 $52.46 $51.94 84,579
2021-12-09 $52.56 $52.93 $52.24 $52.39 $51.87 97,824
2021-12-08 $52.02 $52.77 $51.90 $52.46 $51.94 177,927
2021-12-07 $51.93 $51.93 $51.60 $51.67 $51.16 107,754
2021-12-06 $50.04 $50.96 $49.72 $50.93 $50.42 132,931
2021-12-03 $51.52 $51.62 $50.02 $50.18 $49.68 323,661
2021-12-02 $52.09 $52.37 $51.17 $51.60 $51.09 173,886
2021-12-01 $52.76 $52.97 $51.80 $51.80 $51.29 232,495
2021-11-30 $52.70 $53.02 $52.06 $52.49 $51.97 147,014
2021-11-29 $52.98 $53.00 $52.44 $52.64 $52.12 73,327
2021-11-26 $53.01 $53.11 $52.42 $52.87 $52.35 50,011
2021-11-24 $53.61 $54.06 $53.42 $54.06 $53.52 79,523
2021-11-23 $54.24 $54.49 $53.70 $53.86 $53.33 88,512
2021-11-22 $54.81 $55.00 $54.15 $54.47 $53.93 156,967
2021-11-19 $54.87 $55.22 $54.74 $54.81 $54.27 113,676
2021-11-18 $55.01 $55.04 $54.41 $54.56 $54.02 277,663
2021-11-17 $57.00 $57.15 $56.01 $56.24 $55.68 330,415
2021-11-16 $56.56 $56.80 $56.32 $56.78 $56.22 101,103
2021-11-15 $56.60 $56.69 $56.06 $56.13 $55.57 101,050
2021-11-12 $56.37 $56.72 $56.26 $56.71 $56.15 67,489
2021-11-11 $55.89 $56.64 $55.89 $56.62 $56.06 606,816
2021-11-10 $54.70 $55.36 $54.52 $54.78 $54.24 175,163
2021-11-09 $54.69 $54.98 $54.27 $54.44 $53.90 84,475
2021-11-08 $54.50 $54.73 $54.46 $54.64 $54.10 58,244
2021-11-05 $54.94 $54.94 $54.11 $54.23 $53.69 213,529
2021-11-04 $55.59 $55.79 $54.99 $55.14 $54.59 162,276
2021-11-03 $54.88 $55.26 $54.65 $55.26 $54.71 86,499
2021-11-02 $55.19 $55.19 $54.67 $54.77 $54.23 114,900
2021-11-01 $55.12 $56.15 $55.12 $56.03 $55.47 191,985
2021-10-29 $55.92 $55.92 $55.20 $55.48 $54.93 177,123
2021-10-28 $55.57 $56.15 $55.26 $56.14 $55.58 1,267,683
2021-10-27 $55.89 $56.58 $55.71 $56.02 $55.46 2,009,022
2021-10-26 $57.27 $57.34 $56.25 $56.38 $55.82 72,573
2021-10-25 $57.52 $57.73 $57.10 $57.65 $57.08 82,938
2021-10-22 $57.53 $57.98 $56.99 $57.17 $56.60 95,106
2021-10-21 $56.94 $57.26 $56.93 $57.15 $56.58 61,174
2021-10-20 $57.58 $57.60 $57.01 $57.13 $56.56 216,437
2021-10-19 $56.50 $57.31 $56.35 $57.24 $56.67 637,318
2021-10-18 $55.38 $56.01 $55.36 $55.88 $55.33 138,742
2021-10-15 $55.33 $55.77 $55.15 $55.30 $54.75 892,622
2021-10-14 $55.04 $55.17 $54.59 $54.88 $54.34 103,984
2021-10-13 $54.99 $55.52 $54.96 $55.38 $54.83 126,595
2021-10-12 $54.61 $54.75 $54.10 $54.10 $53.56 167,021
2021-10-11 $55.33 $55.42 $54.52 $54.60 $54.06 74,243
2021-10-08 $54.57 $54.93 $54.44 $54.80 $54.26 91,898
2021-10-07 $53.43 $54.41 $53.22 $54.24 $53.70 695,451
2021-10-06 $51.06 $51.99 $51.04 $51.92 $51.41 93,675
2021-10-05 $51.59 $52.30 $51.59 $52.04 $51.52 114,486
2021-10-04 $52.07 $52.13 $51.25 $51.48 $50.97 112,085
2021-10-01 $53.33 $53.45 $52.48 $52.88 $52.36 129,862
2021-09-30 $53.17 $53.70 $53.17 $53.44 $52.91 226,661
2021-09-29 $52.88 $53.20 $52.36 $52.43 $51.91 107,126
2021-09-28 $53.50 $53.67 $52.70 $52.89 $52.37 290,252
2021-09-27 $52.77 $53.55 $52.39 $53.50 $52.97 538,984
2021-09-24 $52.49 $52.74 $52.31 $52.51 $51.99 198,154
2021-09-23 $53.19 $53.44 $53.04 $53.38 $52.71 212,976
2021-09-22 $53.17 $54.11 $53.17 $53.60 $52.93 339,949
2021-09-21 $52.26 $52.60 $52.21 $52.45 $51.79 99,254
2021-09-20 $52.28 $52.62 $51.30 $51.73 $51.08 205,753
2021-09-17 $54.10 $54.37 $53.79 $54.08 $53.40 153,799
2021-09-16 $53.22 $53.62 $53.09 $53.50 $52.83 1,223,096
2021-09-15 $54.26 $54.44 $53.70 $54.34 $53.66 133,945
2021-09-14 $55.54 $55.63 $55.01 $55.05 $54.36 122,642
2021-09-13 $56.07 $56.32 $55.60 $56.01 $55.31 111,963
2021-09-10 $57.28 $57.44 $56.43 $56.46 $55.75 178,121
2021-09-09 $56.32 $56.96 $56.11 $56.69 $55.98 336,338
2021-09-08 $58.06 $58.06 $57.20 $57.35 $56.63 326,943
2021-09-07 $57.89 $58.58 $57.89 $58.43 $57.70 198,364
2021-09-03 $56.56 $56.95 $56.42 $56.74 $56.03 123,123
2021-09-02 $57.27 $57.31 $56.81 $56.81 $56.10 145,224
2021-09-01 $56.68 $57.77 $56.68 $57.55 $56.83 204,935
2021-08-31 $55.90 $56.22 $55.65 $56.11 $55.41 175,193
2021-08-30 $54.90 $55.26 $54.40 $55.12 $54.43 173,567
2021-08-27 $55.23 $55.23 $54.80 $54.97 $54.28 369,285
2021-08-26 $55.25 $55.43 $54.94 $54.99 $54.30 351,977
2021-08-25 $55.90 $56.00 $55.53 $55.97 $55.27 985,377
2021-08-24 $55.35 $56.42 $55.35 $56.40 $55.69 299,801
2021-08-23 $53.22 $53.90 $53.06 $53.85 $53.17 234,438
2021-08-20 $52.36 $53.16 $52.21 $52.59 $51.93 199,851
2021-08-19 $53.25 $53.55 $52.94 $53.20 $52.53 254,186
2021-08-18 $54.50 $54.85 $54.30 $54.45 $53.77 290,364
2021-08-17 $53.91 $54.51 $53.73 $53.95 $53.27 222,092
2021-08-16 $55.98 $55.98 $55.50 $55.68 $54.98 105,855
2021-08-13 $57.16 $57.16 $56.62 $56.91 $56.20 171,661
2021-08-12 $57.61 $57.61 $57.09 $57.18 $56.46 146,021
2021-08-11 $58.80 $58.80 $58.05 $58.27 $57.54 215,331
2021-08-10 $58.83 $58.90 $58.26 $58.47 $57.74 223,809
2021-08-09 $57.63 $58.29 $57.53 $58.11 $57.38 219,527
2021-08-06 $57.56 $57.58 $56.76 $56.92 $56.21 189,203
2021-08-05 $57.84 $58.32 $57.75 $58.01 $57.28 85,232
2021-08-04 $58.41 $58.97 $58.41 $58.61 $57.87 92,069
2021-08-03 $57.77 $57.77 $57.23 $57.60 $56.88 133,751
2021-08-02 $57.99 $58.50 $57.88 $58.18 $57.45 122,571
2021-07-30 $56.81 $57.74 $56.68 $57.59 $56.87 193,989
2021-07-29 $58.68 $58.68 $57.43 $57.89 $57.16 391,583
2021-07-28 $55.98 $58.12 $55.98 $57.97 $57.24 487,725
2021-07-27 $53.48 $54.05 $52.65 $54.05 $53.37 2,703,310
2021-07-26 $57.34 $57.80 $56.55 $56.65 $55.94 447,825
2021-07-23 $61.08 $61.08 $60.04 $60.41 $59.65 239,193
2021-07-22 $62.91 $63.02 $62.57 $62.79 $62.00 77,570
2021-07-21 $62.18 $63.00 $62.18 $63.00 $62.21 76,122
2021-07-20 $61.92 $62.43 $61.66 $62.32 $61.54 200,441
2021-07-19 $62.03 $62.20 $61.67 $62.18 $61.40 128,523
2021-07-16 $63.81 $63.81 $62.94 $62.97 $62.18 104,919
2021-07-15 $63.96 $64.43 $63.82 $64.05 $63.25 183,976
2021-07-14 $63.92 $64.09 $63.35 $63.46 $62.66 109,513
2021-07-13 $63.39 $64.15 $63.39 $63.61 $62.81 98,433
2021-07-12 $63.25 $63.33 $62.85 $63.02 $62.23 431,817
2021-07-09 $62.51 $63.35 $62.48 $63.22 $62.43 160,887
2021-07-08 $61.34 $61.82 $61.12 $61.65 $60.88 190,392
2021-07-07 $64.22 $64.27 $63.30 $63.34 $62.55 214,622
2021-07-06 $63.92 $63.95 $63.21 $63.38 $62.58 194,398
2021-07-02 $65.68 $65.80 $65.34 $65.71 $64.89 146,077
2021-07-01 $67.46 $67.46 $66.39 $66.66 $65.82 142,448
2021-06-30 $67.40 $67.57 $67.26 $67.39 $66.54 83,167
2021-06-29 $67.41 $68.00 $67.14 $68.00 $67.15 64,807
2021-06-28 $67.64 $68.04 $67.64 $67.95 $67.10 124,843
2021-06-25 $67.06 $67.29 $66.73 $67.29 $66.45 1,811,478
2021-06-24 $65.82 $66.25 $65.78 $66.04 $65.21 78,596
2021-06-23 $65.50 $66.02 $65.50 $65.65 $64.58 112,247
2021-06-22 $64.51 $64.75 $64.45 $64.68 $63.63 116,195
2021-06-21 $64.80 $65.00 $64.37 $65.00 $63.94 150,305
2021-06-18 $64.99 $65.17 $64.76 $64.92 $63.86 51,147
2021-06-17 $64.19 $64.97 $64.19 $64.89 $63.83 136,186
2021-06-16 $64.24 $64.43 $63.36 $63.73 $62.69 46,336
2021-06-15 $65.71 $65.71 $65.05 $65.05 $63.99 112,208
2021-06-14 $65.86 $66.26 $65.76 $66.20 $65.12 108,032
2021-06-11 $66.04 $66.04 $65.68 $65.87 $64.80 87,829
2021-06-10 $65.67 $66.18 $65.67 $66.15 $65.07 188,458
2021-06-09 $65.60 $66.02 $65.39 $65.41 $64.35 126,229
2021-06-08 $65.76 $65.80 $65.19 $65.43 $64.37 192,257
2021-06-07 $65.94 $65.94 $65.42 $65.86 $64.79 92,548
2021-06-04 $66.20 $66.62 $66.20 $66.50 $65.42 78,449
2021-06-03 $66.19 $66.22 $65.70 $65.77 $64.70 249,039
2021-06-02 $67.55 $67.55 $67.10 $67.39 $66.29 79,993
2021-06-01 $67.73 $67.93 $67.27 $67.79 $66.69 133,173
2021-05-28 $65.35 $65.99 $65.35 $65.84 $64.77 91,194
2021-05-27 $66.06 $66.06 $65.56 $65.85 $64.78 322,597
2021-05-26 $65.84 $66.00 $65.71 $65.95 $64.88 324,248
2021-05-25 $65.47 $65.81 $65.39 $65.61 $64.54 147,382
2021-05-24 $63.90 $64.26 $63.77 $64.03 $62.99 157,997
2021-05-21 $64.28 $64.32 $63.65 $63.65 $62.61 302,340
2021-05-20 $64.31 $64.85 $64.31 $64.75 $63.70 179,473
2021-05-19 $63.00 $64.00 $62.64 $63.95 $62.91 201,823
2021-05-18 $63.70 $64.14 $63.44 $63.65 $62.61 244,761
2021-05-17 $62.80 $63.38 $62.80 $63.21 $62.18 177,215
2021-05-14 $61.63 $62.61 $61.55 $62.48 $61.46 114,278
2021-05-13 $61.99 $62.03 $60.53 $60.75 $59.76 365,416
2021-05-12 $62.32 $62.67 $61.69 $61.82 $60.81 202,689
2021-05-11 $61.14 $62.75 $61.05 $62.56 $61.54 1,055,343
2021-05-10 $63.30 $63.43 $62.13 $62.18 $61.17 218,710
2021-05-07 $64.50 $64.79 $64.18 $64.37 $63.32 62,024
2021-05-06 $64.66 $64.93 $64.33 $64.67 $63.62 62,845
2021-05-05 $65.11 $65.39 $64.83 $64.91 $63.85 115,936
2021-05-04 $65.56 $65.77 $64.64 $65.05 $63.99 105,906
2021-05-03 $66.24 $66.51 $65.81 $65.85 $64.78 69,778
2021-04-30 $66.29 $66.76 $66.10 $66.28 $65.20 138,704
2021-04-29 $67.82 $67.82 $66.50 $66.96 $65.87 137,929
2021-04-28 $67.26 $67.89 $67.11 $67.53 $66.43 1,594,217
2021-04-27 $66.65 $66.86 $66.48 $66.64 $65.56 102,869
2021-04-26 $66.02 $66.42 $65.89 $66.36 $65.28 186,107
2021-04-23 $66.84 $67.28 $66.81 $67.21 $66.12 385,810
2021-04-22 $65.63 $66.24 $65.51 $65.86 $64.79 109,310
2021-04-21 $64.70 $65.41 $64.50 $65.35 $64.29 81,030
2021-04-20 $65.38 $65.57 $64.53 $64.96 $63.90 195,589
2021-04-19 $65.11 $65.50 $65.00 $65.26 $64.20 193,223
2021-04-16 $64.91 $65.12 $64.73 $64.99 $63.93 67,991
2021-04-15 $64.98 $65.00 $64.64 $64.70 $63.65 177,463
2021-04-14 $65.00 $65.17 $64.43 $64.52 $63.47 290,884
2021-04-13 $63.97 $64.67 $63.81 $64.55 $63.50 145,080
2021-04-12 $64.22 $64.29 $63.91 $64.21 $63.17 147,584
2021-04-09 $64.95 $64.95 $64.67 $64.88 $63.82 60,715
2021-04-08 $66.11 $66.36 $66.01 $66.04 $64.97 208,346
2021-04-07 $65.66 $65.66 $64.87 $65.20 $64.14 132,545
2021-04-06 $66.44 $67.46 $66.33 $67.17 $66.08 171,758
2021-04-05 $66.89 $67.00 $66.40 $66.62 $65.54 218,276
2021-04-01 $67.19 $67.19 $66.33 $66.52 $65.44 259,021
2021-03-31 $64.74 $65.29 $64.70 $65.19 $64.13 202,777
2021-03-30 $64.20 $65.05 $64.00 $64.83 $63.77 254,634
2021-03-29 $63.79 $64.01 $63.43 $63.78 $62.74 622,993
2021-03-26 $63.50 $64.75 $62.58 $64.64 $63.59 443,357
2021-03-25 $62.80 $63.58 $62.67 $62.89 $61.87 145,402
2021-03-24 $65.04 $65.04 $63.02 $63.04 $62.01 227,125
2021-03-23 $66.25 $66.40 $65.84 $65.88 $64.81 73,348
2021-03-22 $67.34 $67.50 $66.91 $67.31 $66.21 54,738
2021-03-19 $66.86 $67.61 $66.63 $67.57 $66.47 84,230
2021-03-18 $67.94 $67.94 $67.14 $67.20 $66.11 161,005
2021-03-17 $67.18 $68.34 $66.79 $68.02 $66.91 138,290
2021-03-16 $67.77 $68.40 $67.56 $67.93 $66.82 184,397
2021-03-15 $66.88 $67.38 $66.59 $67.32 $66.22 126,920
2021-03-12 $67.64 $68.14 $67.27 $68.14 $67.03 154,752
2021-03-11 $69.45 $70.15 $68.88 $70.13 $68.99 158,284
2021-03-10 $68.59 $68.60 $66.64 $66.91 $65.82 153,254
2021-03-09 $66.32 $68.10 $66.00 $67.91 $66.80 253,173
2021-03-08 $66.24 $66.27 $64.76 $64.85 $63.79 226,926
2021-03-05 $69.20 $69.20 $67.02 $68.85 $67.73 257,794
2021-03-04 $69.97 $70.29 $67.90 $68.53 $67.41 245,638
2021-03-03 $72.70 $72.80 $70.94 $71.13 $69.97 246,322
2021-03-02 $72.91 $72.91 $72.01 $72.04 $70.87 108,216
2021-03-01 $72.75 $73.65 $72.47 $73.55 $72.35 188,693
2021-02-26 $71.26 $71.50 $70.29 $71.02 $69.86 177,225
2021-02-25 $73.17 $73.48 $71.47 $71.68 $70.51 223,298
2021-02-24 $72.84 $73.41 $72.00 $73.37 $72.18 264,381
2021-02-23 $73.75 $75.18 $72.31 $74.89 $73.67 261,909
2021-02-22 $76.00 $76.30 $75.08 $75.15 $73.93 288,301
2021-02-19 $79.33 $79.48 $78.87 $79.17 $77.88 102,749
2021-02-18 $78.47 $78.48 $77.50 $78.46 $77.18 275,505
2021-02-17 $81.09 $81.26 $80.26 $80.87 $79.55 516,286
2021-02-16 $81.00 $81.11 $80.45 $80.65 $79.34 280,727
2021-02-12 $80.17 $80.79 $79.75 $80.47 $79.16 219,418
2021-02-11 $80.41 $80.78 $80.00 $80.38 $79.07 518,203
2021-02-10 $79.61 $79.93 $78.50 $79.32 $78.03 356,096
2021-02-09 $77.18 $78.33 $77.00 $78.28 $77.01 187,745
2021-02-08 $76.43 $76.66 $76.30 $76.53 $75.28 187,159
2021-02-05 $75.88 $76.21 $75.39 $76.19 $74.95 319,202
2021-02-04 $75.66 $75.68 $75.00 $75.50 $74.27 158,455
2021-02-03 $75.53 $75.71 $75.20 $75.33 $74.10 326,756
2021-02-02 $74.64 $74.98 $74.25 $74.89 $73.67 283,273
2021-02-01 $73.20 $73.66 $72.80 $73.62 $72.42 206,495
2021-01-29 $72.05 $72.21 $71.00 $71.38 $70.21 145,177
2021-01-28 $72.28 $72.98 $71.56 $72.65 $71.47 222,038
2021-01-27 $73.58 $73.92 $73.02 $73.02 $71.83 200,171
2021-01-26 $75.61 $75.66 $74.92 $75.46 $74.23 373,458
2021-01-25 $77.08 $77.21 $75.73 $76.69 $75.44 433,536
2021-01-22 $74.00 $74.96 $74.00 $74.79 $73.57 173,451
2021-01-21 $74.11 $74.32 $73.56 $74.23 $73.02 193,544
2021-01-20 $73.96 $74.18 $73.63 $74.06 $72.85 237,741
2021-01-19 $71.82 $72.00 $71.51 $72.00 $70.83 215,368
2021-01-15 $69.94 $70.04 $69.27 $69.48 $68.35 223,607
2021-01-14 $70.52 $70.52 $69.90 $69.96 $68.82 136,696
2021-01-13 $69.53 $69.99 $69.23 $69.77 $68.63 161,751
2021-01-12 $69.70 $69.97 $69.37 $69.70 $68.57 109,064
2021-01-11 $69.08 $69.28 $68.56 $68.64 $67.52 119,216
2021-01-08 $68.94 $70.16 $68.50 $70.16 $69.02 183,188
2021-01-07 $68.09 $68.32 $67.51 $68.31 $67.20 220,117
2021-01-06 $68.38 $68.63 $67.20 $67.26 $66.17 289,795
2021-01-05 $67.12 $68.60 $67.00 $68.59 $67.47 147,846
2021-01-04 $66.96 $67.24 $66.02 $66.40 $65.32 205,125
2020-12-31 $66.23 $66.26 $65.32 $65.77 $64.70 150,241
2020-12-30 $65.07 $65.70 $65.02 $65.51 $64.44 79,968
2020-12-29 $63.05 $63.75 $63.05 $63.64 $62.60 100,488
2020-12-28 $62.81 $62.91 $62.37 $62.48 $61.46 94,886
2020-12-24 $63.15 $63.45 $62.52 $62.76 $61.74 147,585
2020-12-23 $64.17 $64.17 $63.74 $63.98 $62.94 120,765
2020-12-22 $63.77 $63.77 $63.20 $63.31 $62.28 127,417
2020-12-21 $63.35 $63.99 $63.35 $63.74 $62.70 155,917
2020-12-18 $63.84 $64.00 $63.67 $63.94 $62.85 366,211
2020-12-17 $63.73 $63.95 $63.58 $63.92 $62.83 125,510
2020-12-16 $62.94 $63.14 $62.82 $63.05 $61.98 94,914
2020-12-15 $62.14 $62.47 $61.92 $62.47 $61.41 122,228
2020-12-14 $62.07 $62.09 $61.76 $61.76 $60.71 142,701
2020-12-11 $62.01 $62.33 $61.90 $61.91 $60.86 66,723
2020-12-10 $61.80 $62.70 $61.73 $62.67 $61.60 96,347
2020-12-09 $62.56 $62.56 $61.43 $61.71 $60.66 275,348
2020-12-08 $62.84 $62.84 $62.32 $62.76 $61.69 167,623
2020-12-07 $62.36 $62.80 $62.35 $62.52 $61.46 318,287
2020-12-04 $62.84 $62.98 $62.50 $62.55 $61.48 155,439
2020-12-03 $62.27 $62.78 $62.21 $62.47 $61.41 250,762
2020-12-02 $61.49 $61.86 $61.23 $61.80 $60.75 125,573
2020-12-01 $62.66 $62.66 $62.13 $62.24 $61.18 194,709
2020-11-30 $62.68 $62.68 $61.68 $61.72 $60.67 184,298
2020-11-27 $62.95 $63.36 $62.84 $63.25 $62.17 179,405
2020-11-25 $62.13 $62.30 $61.95 $62.30 $61.24 336,730
2020-11-24 $63.19 $63.19 $62.62 $63.11 $62.04 129,361
2020-11-23 $63.34 $63.43 $62.65 $62.81 $61.74 421,820
2020-11-20 $62.80 $63.30 $62.65 $63.16 $62.08 188,427
2020-11-19 $61.69 $62.38 $61.65 $62.26 $61.20 416,158
2020-11-18 $62.18 $62.18 $61.59 $61.75 $60.70 150,460
2020-11-17 $62.19 $62.51 $61.91 $62.26 $61.20 164,404
2020-11-16 $62.87 $62.91 $62.48 $62.63 $61.56 229,612
2020-11-13 $62.38 $62.69 $61.80 $62.40 $61.34 132,415
2020-11-12 $61.74 $62.35 $61.20 $61.33 $60.29 128,754
2020-11-11 $60.17 $61.07 $59.85 $60.84 $59.80 157,342
2020-11-10 $62.13 $62.20 $60.75 $61.14 $60.10 181,130
2020-11-09 $65.56 $65.74 $63.25 $63.41 $62.33 248,989
2020-11-06 $63.52 $63.89 $63.16 $63.68 $62.60 104,358
2020-11-05 $64.25 $64.25 $63.26 $63.92 $62.83 367,638
2020-11-04 $61.64 $62.94 $61.48 $62.76 $61.69 145,776
2020-11-03 $59.97 $60.18 $59.32 $59.98 $58.96 279,109
2020-11-02 $60.49 $60.49 $59.88 $60.40 $59.37 120,679
2020-10-30 $59.95 $60.02 $59.36 $59.57 $58.56 149,905
2020-10-29 $60.46 $60.77 $60.06 $60.58 $59.55 131,871
2020-10-28 $59.44 $59.55 $58.95 $59.14 $58.13 114,726
2020-10-27 $59.37 $60.18 $59.22 $60.01 $58.99 799,135
2020-10-26 $58.93 $59.31 $58.34 $59.01 $58.00 67,571
2020-10-23 $59.32 $59.35 $58.79 $59.32 $58.31 59,669
2020-10-22 $60.31 $60.75 $59.32 $59.55 $58.54 59,156
2020-10-21 $60.02 $60.29 $59.85 $59.85 $58.83 52,296
2020-10-20 $59.41 $59.95 $59.41 $59.74 $58.72 65,652
2020-10-19 $59.15 $59.42 $58.76 $58.78 $57.78 83,304
2020-10-16 $118.46 $119.15 $118.18 $118.67 $58.32 56,636
2020-10-15 $117.01 $117.84 $116.51 $117.83 $57.91 36,946
2020-10-14 $119.98 $120.05 $118.81 $118.97 $58.47 52,246
2020-10-13 $119.80 $120.26 $119.16 $120.11 $59.03 198,092
2020-10-12 $119.18 $119.97 $118.87 $119.87 $58.91 83,132
2020-10-09 $116.13 $117.56 $116.13 $117.46 $57.73 52,158
2020-10-08 $115.73 $116.13 $115.38 $116.04 $57.03 38,696
2020-10-07 $115.48 $115.73 $114.77 $115.40 $56.72 168,648
2020-10-06 $114.05 $115.06 $113.80 $114.22 $56.14 79,480
2020-10-05 $112.39 $113.09 $112.39 $113.04 $55.56 94,804
2020-10-02 $111.72 $113.17 $111.47 $112.02 $55.06 50,398
2020-10-01 $113.55 $113.68 $112.85 $113.50 $55.78 40,872
2020-09-30 $111.07 $112.43 $111.07 $112.38 $55.23 96,688
2020-09-29 $109.50 $109.99 $109.50 $109.81 $53.97 81,186
2020-09-28 $109.26 $109.52 $108.86 $109.21 $53.67 33,578
2020-09-25 $107.12 $108.10 $106.64 $108.07 $53.12 52,652
2020-09-24 $107.71 $108.76 $107.48 $108.42 $53.29 54,930
2020-09-23 $110.50 $110.73 $109.44 $109.48 $53.81 27,380
2020-09-22 $109.92 $110.19 $109.17 $110.06 $54.09 76,272
2020-09-21 $109.58 $110.58 $109.01 $110.55 $54.23 159,760
2020-09-18 $111.81 $111.81 $111.18 $111.45 $54.67 41,350
2020-09-17 $110.84 $111.69 $110.58 $111.51 $54.70 86,666
2020-09-16 $112.87 $112.99 $112.08 $112.16 $55.02 60,046
2020-09-15 $112.93 $112.93 $112.28 $112.44 $55.16 53,080
2020-09-14 $110.69 $111.15 $110.45 $110.93 $54.42 51,208
2020-09-11 $109.73 $110.06 $108.61 $109.22 $53.58 29,980
2020-09-10 $109.17 $109.40 $107.22 $107.22 $52.60 102,022
2020-09-09 $108.71 $109.63 $108.32 $109.35 $53.64 71,818
2020-09-08 $108.39 $109.39 $107.94 $108.33 $53.14 63,568
2020-09-04 $112.96 $113.31 $110.30 $112.98 $55.42 542,396
2020-09-03 $114.95 $114.95 $112.50 $113.02 $55.44 111,430
2020-09-02 $117.86 $117.88 $116.16 $117.15 $57.47 46,712
2020-09-01 $115.39 $116.97 $115.39 $116.93 $57.36 65,548
2020-08-31 $114.31 $114.31 $113.41 $113.88 $55.87 62,556
2020-08-28 $115.15 $115.87 $114.85 $115.87 $56.84 108,714
2020-08-27 $115.22 $115.22 $113.90 $114.26 $56.05 89,288
2020-08-26 $113.79 $114.18 $113.31 $114.07 $55.96 128,956
2020-08-25 $112.10 $113.74 $111.86 $113.74 $55.80 91,578
2020-08-24 $112.07 $112.15 $111.37 $111.87 $54.88 53,022
2020-08-21 $108.72 $109.97 $108.69 $109.88 $53.90 51,556
2020-08-20 $107.54 $108.55 $107.40 $108.53 $53.24 40,698
2020-08-19 $108.61 $108.70 $107.65 $107.97 $52.97 65,612
2020-08-18 $109.22 $109.63 $108.83 $109.27 $53.61 52,184
2020-08-17 $107.33 $108.75 $107.33 $108.75 $53.35 52,452
2020-08-14 $106.62 $106.63 $105.91 $106.18 $52.09 31,804
2020-08-13 $107.04 $107.04 $106.11 $106.32 $52.16 56,972
2020-08-12 $106.79 $107.48 $106.53 $107.34 $52.66 37,644
2020-08-11 $107.11 $107.26 $106.16 $106.24 $52.12 41,986
2020-08-10 $106.81 $106.97 $105.92 $106.65 $52.32 54,708
2020-08-07 $107.89 $108.36 $106.55 $107.27 $52.62 126,842
2020-08-06 $110.45 $110.93 $109.83 $110.87 $54.39 35,148
2020-08-05 $110.74 $111.31 $110.73 $111.09 $54.50 48,636
2020-08-04 $109.48 $109.88 $109.18 $109.87 $53.90 42,688
2020-08-03 $108.07 $108.93 $108.07 $108.67 $53.31 55,208
2020-07-31 $106.22 $106.45 $105.39 $106.10 $52.05 56,608
2020-07-30 $105.47 $105.85 $104.84 $105.78 $51.89 35,052
2020-07-29 $105.73 $106.47 $105.73 $106.34 $52.17 45,240
2020-07-28 $104.72 $104.72 $103.85 $103.99 $51.01 41,168
2020-07-27 $103.21 $104.12 $103.14 $104.00 $51.02 45,506
2020-07-24 $102.76 $103.88 $102.27 $103.86 $50.95 115,102
2020-07-23 $107.16 $107.19 $105.39 $105.80 $51.90 104,962
2020-07-22 $106.50 $106.54 $105.20 $105.97 $51.99 462,744
2020-07-21 $108.63 $108.63 $107.55 $107.56 $52.77 85,658
2020-07-20 $105.09 $106.21 $105.09 $106.16 $52.08 36,114
2020-07-17 $103.95 $103.95 $103.25 $103.71 $50.88 56,126
2020-07-16 $102.25 $103.19 $102.20 $103.00 $50.53 78,250
2020-07-15 $107.25 $107.53 $106.48 $106.94 $52.46 53,754
2020-07-14 $105.84 $106.65 $104.72 $106.57 $52.28 120,384
2020-07-13 $109.60 $110.27 $107.35 $107.47 $52.72 98,212
2020-07-10 $108.79 $108.79 $107.71 $108.30 $53.13 42,470
2020-07-09 $110.29 $110.47 $108.09 $109.06 $53.50 71,332
2020-07-08 $106.50 $108.03 $106.41 $107.97 $52.97 55,794
2020-07-07 $104.05 $104.88 $103.73 $103.73 $50.89 146,880
2020-07-06 $104.42 $105.36 $104.16 $105.36 $51.69 127,968
2020-07-02 $98.96 $99.47 $98.68 $99.27 $48.70 88,208
2020-07-01 $96.49 $97.22 $96.47 $96.79 $47.48 65,392
2020-06-30 $96.20 $96.28 $95.62 $95.96 $47.08 22,682
2020-06-29 $95.54 $95.89 $94.94 $95.66 $46.93 46,578
2020-06-26 $96.26 $96.30 $95.42 $95.64 $46.92 38,464
2020-06-25 $95.89 $96.20 $95.62 $96.10 $47.14 42,780
2020-06-24 $96.71 $97.22 $95.60 $96.30 $47.24 52,100
2020-06-23 $97.20 $97.53 $97.01 $97.05 $47.61 28,866
2020-06-22 $95.65 $96.00 $95.35 $95.86 $46.83 31,136
2020-06-19 $96.04 $96.04 $94.61 $94.88 $46.35 39,912
2020-06-18 $94.22 $94.94 $94.22 $94.48 $46.15 38,668
2020-06-17 $93.49 $94.17 $93.49 $94.07 $45.95 21,454
2020-06-16 $94.23 $94.23 $92.22 $92.62 $45.25 44,718
2020-06-15 $90.11 $91.90 $90.11 $91.80 $44.84 25,360
2020-06-12 $91.98 $91.98 $90.58 $91.56 $44.73 37,826
2020-06-11 $91.20 $91.49 $89.91 $90.00 $43.97 55,060
2020-06-10 $92.46 $93.39 $92.34 $93.14 $45.50 665,942
2020-06-09 $90.70 $91.63 $90.70 $91.61 $44.75 340,188
2020-06-08 $91.06 $91.29 $90.53 $91.21 $44.56 43,910
2020-06-05 $91.16 $91.82 $91.16 $91.54 $44.72 35,786
2020-06-04 $89.99 $90.59 $89.57 $89.84 $43.89 35,608
2020-06-03 $89.90 $90.74 $89.77 $90.58 $44.25 22,046
2020-06-02 $88.60 $89.40 $88.45 $89.05 $43.50 568,066
2020-06-01 $86.58 $87.74 $86.30 $87.70 $42.84 37,602
2020-05-29 $84.26 $85.99 $83.84 $85.98 $42.00 78,770
2020-05-28 $83.90 $84.24 $83.07 $83.17 $40.63 37,956
2020-05-27 $84.93 $84.93 $83.56 $83.87 $40.97 77,642
2020-05-26 $85.50 $86.00 $85.00 $85.00 $41.52 23,778
2020-05-22 $83.87 $83.87 $82.57 $82.65 $40.38 44,082
2020-05-21 $86.10 $86.34 $85.34 $85.84 $41.93 34,730
2020-05-20 $88.84 $89.03 $87.37 $88.01 $42.99 47,718
2020-05-19 $87.69 $88.25 $87.49 $87.63 $42.81 59,852
2020-05-18 $86.51 $87.82 $86.46 $87.58 $42.78 41,324
2020-05-15 $83.85 $84.50 $83.85 $84.47 $41.26 20,756
2020-05-14 $83.63 $85.19 $83.26 $85.14 $41.59 175,422
2020-05-13 $85.76 $86.25 $84.54 $85.15 $41.60 40,852
2020-05-12 $85.27 $85.83 $84.55 $84.58 $41.32 29,760
2020-05-11 $84.28 $84.91 $84.19 $84.64 $41.35 31,378
2020-05-08 $83.60 $84.51 $83.60 $84.36 $41.21 29,142
2020-05-07 $82.28 $82.50 $81.99 $82.45 $40.28 40,188
2020-05-06 $81.86 $82.13 $81.38 $81.38 $39.75 22,314
2020-05-05 $80.30 $80.92 $80.21 $80.21 $39.18 17,520
2020-05-04 $78.95 $79.08 $78.50 $78.96 $38.57 22,432
2020-05-01 $79.89 $80.03 $78.54 $78.70 $38.45 44,146
2020-04-30 $83.37 $83.53 $81.44 $81.89 $40.00 39,608
2020-04-29 $83.18 $83.74 $82.85 $83.61 $40.84 45,094
2020-04-28 $83.38 $83.38 $82.17 $82.18 $40.15 13,000
2020-04-27 $82.01 $82.40 $82.01 $82.30 $40.20 22,926
2020-04-24 $81.62 $81.66 $81.00 $81.16 $39.65 27,424
2020-04-23 $82.23 $82.56 $81.34 $81.37 $39.75 25,198
2020-04-22 $82.18 $82.45 $81.91 $81.96 $40.04 19,162
2020-04-21 $80.44 $80.74 $79.88 $80.30 $39.23 29,470
2020-04-20 $81.85 $82.85 $81.81 $82.09 $40.10 43,916
2020-04-17 $82.67 $82.87 $81.70 $82.10 $40.11 27,668
2020-04-16 $81.18 $81.64 $80.90 $81.50 $39.81 28,550
2020-04-15 $79.61 $80.42 $79.54 $80.27 $39.21 25,736
2020-04-14 $80.44 $81.37 $80.44 $81.05 $39.59 239,028
2020-04-13 $78.74 $78.99 $78.14 $78.87 $38.53 26,416
2020-04-09 $78.88 $79.76 $78.48 $78.77 $38.48 64,792
2020-04-08 $78.48 $78.65 $77.98 $78.63 $38.41 21,812
2020-04-07 $80.14 $80.24 $78.54 $78.75 $38.47 38,286
2020-04-06 $77.78 $78.47 $77.65 $78.39 $38.29 65,164
2020-04-03 $76.35 $76.90 $75.13 $75.43 $36.85 66,450
2020-04-02 $75.26 $76.59 $75.25 $76.26 $37.25 62,722
2020-04-01 $75.23 $76.00 $74.30 $74.47 $36.38 68,146
2020-03-31 $76.30 $77.17 $76.17 $76.43 $37.34 76,534
2020-03-30 $75.11 $76.11 $74.74 $76.07 $37.16 48,390
2020-03-27 $75.17 $75.93 $74.82 $75.00 $36.64 34,976
2020-03-26 $76.34 $78.85 $76.34 $78.72 $38.46 66,082
2020-03-25 $75.59 $77.53 $75.36 $76.38 $37.31 43,968
2020-03-24 $73.51 $75.06 $73.51 $75.06 $36.67 59,308
2020-03-23 $70.95 $71.21 $69.19 $70.71 $34.54 120,060
2020-03-20 $73.35 $73.39 $70.77 $70.77 $34.57 91,404
2020-03-19 $70.63 $72.37 $69.91 $71.03 $34.70 219,194
2020-03-18 $69.60 $71.74 $68.44 $70.04 $34.21 92,954
2020-03-17 $72.56 $74.82 $71.09 $74.01 $36.15 88,966
2020-03-16 $65.77 $73.21 $65.77 $70.94 $34.65 119,638
2020-03-13 $79.88 $81.03 $75.76 $78.73 $38.46 140,578
2020-03-12 $75.42 $76.50 $73.97 $75.21 $36.74 78,676
2020-03-11 $81.82 $82.20 $80.58 $81.26 $39.70 43,250
2020-03-10 $84.07 $84.33 $82.38 $84.20 $41.13 177,738
2020-03-09 $80.01 $81.89 $77.75 $81.16 $39.65 95,804
2020-03-06 $84.36 $84.92 $83.48 $84.47 $41.26 73,722
2020-03-05 $86.45 $87.10 $85.86 $86.14 $42.08 88,880
2020-03-04 $85.50 $86.20 $85.49 $86.10 $42.06 77,924
2020-03-03 $85.02 $86.01 $83.87 $84.81 $41.43 77,876
2020-03-02 $83.86 $85.08 $83.44 $84.81 $41.43 68,866
2020-02-28 $81.00 $83.01 $80.47 $83.01 $40.55 79,908
2020-02-27 $84.48 $84.89 $82.93 $83.69 $40.88 94,256
2020-02-26 $84.75 $85.84 $84.75 $84.93 $41.49 49,336
2020-02-25 $85.75 $85.89 $84.14 $84.22 $41.14 84,472
2020-02-24 $83.02 $84.33 $82.87 $83.84 $40.96 46,034
2020-02-21 $87.07 $87.07 $86.40 $86.40 $42.21 9,456
2020-02-20 $87.78 $87.83 $86.47 $87.04 $42.52 37,482
2020-02-19 $87.51 $87.64 $87.51 $87.57 $42.78 10,244
2020-02-18 $86.98 $87.02 $86.71 $86.97 $42.49 19,120
2020-02-14 $87.19 $87.19 $86.62 $86.85 $42.43 29,580
2020-02-13 $86.82 $87.38 $86.61 $86.85 $42.43 23,626
2020-02-12 $87.32 $88.01 $87.18 $87.98 $42.98 42,272
2020-02-11 $86.26 $86.75 $86.14 $86.25 $42.13 36,958
2020-02-10 $84.23 $84.78 $84.23 $84.78 $41.42 26,962
2020-02-07 $84.44 $84.50 $83.76 $83.91 $40.99 39,000
2020-02-06 $85.35 $85.38 $84.85 $84.85 $41.45 57,524
2020-02-05 $85.74 $85.74 $84.24 $84.75 $41.40 1,757,856
2020-02-04 $84.01 $84.79 $84.01 $84.52 $41.29 204,246
2020-02-03 $79.87 $81.03 $79.80 $80.77 $39.46 55,104
2020-01-31 $79.66 $79.75 $79.08 $79.50 $38.84 30,472
2020-01-30 $80.21 $80.78 $79.49 $80.78 $39.46 33,018
2020-01-29 $82.54 $82.66 $81.98 $82.30 $40.20 64,232
2020-01-28 $80.67 $81.42 $80.50 $81.31 $39.72 30,606
2020-01-27 $78.55 $80.77 $78.21 $80.35 $39.25 116,592
2020-01-24 $85.13 $85.13 $83.06 $83.59 $40.83 72,774
2020-01-23 $84.53 $85.24 $84.17 $85.14 $41.59 277,728
2020-01-22 $87.60 $87.80 $86.69 $86.87 $42.44 46,206
2020-01-21 $86.48 $86.76 $86.14 $86.36 $42.19 493,708
2020-01-17 $89.47 $89.47 $89.21 $89.27 $43.61 29,236
2020-01-16 $88.97 $88.97 $88.60 $88.86 $43.41 35,650
2020-01-15 $88.27 $88.56 $88.17 $88.23 $43.10 190,158
2020-01-14 $88.46 $88.60 $88.09 $88.30 $43.14 50,888
2020-01-13 $88.66 $89.37 $88.40 $89.25 $43.60 45,492
2020-01-10 $87.33 $87.60 $87.11 $87.35 $42.67 30,892
2020-01-09 $86.83 $86.96 $86.60 $86.85 $42.43 93,826
2020-01-08 $85.01 $86.24 $85.01 $86.00 $42.01 23,496
2020-01-07 $85.20 $85.63 $85.04 $85.37 $41.70 42,230
2020-01-06 $84.30 $84.78 $84.06 $84.73 $41.39 14,252
2020-01-03 $84.67 $85.25 $84.58 $84.84 $41.44 62,238
2020-01-02 $84.85 $86.19 $84.85 $86.19 $42.10 58,014
2019-12-31 $83.11 $83.32 $82.94 $83.10 $40.59 13,110
2019-12-30 $83.77 $83.77 $82.84 $82.88 $40.49 37,806
2019-12-27 $83.71 $83.71 $83.14 $83.25 $40.67 61,478
2019-12-26 $82.76 $83.20 $82.76 $83.15 $40.62 13,916
2019-12-24 $82.56 $82.56 $82.34 $82.45 $40.28 27,062
2019-12-23 $82.14 $82.37 $82.13 $82.24 $40.17 27,426
2019-12-20 $82.19 $82.39 $82.14 $82.39 $40.24 17,240
2019-12-19 $81.84 $82.06 $81.61 $82.05 $40.07 41,422
2019-12-18 $82.13 $82.37 $82.07 $82.23 $40.16 445,784
2019-12-17 $82.12 $82.41 $81.92 $82.38 $40.23 15,700
2019-12-16 $81.35 $81.56 $81.25 $81.25 $39.68 22,466
2019-12-13 $80.51 $81.00 $80.10 $80.21 $39.17 21,032
2019-12-12 $79.63 $80.56 $79.50 $80.43 $39.28 34,088
2019-12-11 $78.73 $79.20 $78.68 $79.20 $38.68 8,588
2019-12-10 $78.11 $78.39 $78.11 $78.20 $38.19 10,722
2019-12-09 $78.19 $78.44 $77.82 $77.82 $38.00 6,282
2019-12-06 $78.76 $78.78 $78.55 $78.68 $38.42 13,906
2019-12-05 $77.46 $77.94 $77.46 $77.89 $38.04 7,396
2019-12-04 $77.31 $77.31 $77.01 $77.01 $37.61 7,830
2019-12-03 $76.01 $76.50 $75.76 $76.50 $37.36 14,770
2019-12-02 $77.46 $77.46 $76.86 $77.08 $37.64 13,404
2019-11-29 $77.02 $77.36 $77.02 $77.21 $37.71 6,358
2019-11-27 $77.98 $78.51 $77.98 $78.47 $38.32 25,918
2019-11-26 $77.50 $77.98 $77.38 $77.98 $38.08 7,014
2019-11-25 $77.17 $77.59 $76.91 $77.59 $37.89 22,566
2019-11-22 $76.33 $76.46 $76.17 $76.46 $37.34 6,178
2019-11-21 $76.28 $76.69 $76.28 $76.60 $37.41 24,188
2019-11-20 $76.81 $77.03 $76.40 $76.52 $37.37 17,300
2019-11-19 $77.64 $77.64 $77.35 $77.43 $37.81 9,646
2019-11-18 $77.03 $77.03 $76.69 $76.69 $37.45 8,410
2019-11-15 $76.58 $76.79 $76.57 $76.57 $37.39 20,280
2019-11-14 $76.49 $76.57 $76.20 $76.31 $37.27 5,838
2019-11-13 $76.51 $76.69 $76.25 $76.53 $37.37 9,640
2019-11-12 $77.25 $77.50 $77.16 $77.22 $37.71 17,046
2019-11-11 $77.05 $77.65 $77.01 $77.62 $37.91 16,896
2019-11-08 $78.60 $78.79 $78.32 $78.45 $38.31 11,640
2019-11-07 $78.87 $79.44 $78.87 $79.03 $38.60 26,898
2019-11-06 $78.31 $78.31 $77.75 $77.88 $38.03 10,326
2019-11-05 $78.28 $78.28 $77.86 $78.10 $38.14 9,928
2019-11-04 $77.57 $77.94 $77.49 $77.80 $37.99 25,380
2019-11-01 $76.28 $76.61 $76.13 $76.25 $37.24 11,242
2019-10-31 $75.33 $75.37 $74.96 $74.96 $36.61 4,502
2019-10-30 $74.91 $75.27 $74.83 $75.27 $36.76 19,430
2019-10-29 $75.12 $75.26 $75.08 $75.14 $36.70 1,884
2019-10-28 $75.47 $76.00 $75.47 $75.85 $37.04 21,542
2019-10-25 $74.08 $74.83 $74.08 $74.64 $36.45 9,792
2019-10-24 $73.45 $73.69 $73.45 $73.69 $35.99 11,246
2019-10-23 $73.03 $73.38 $72.96 $73.34 $35.82 4,962
2019-10-22 $73.97 $73.97 $73.48 $73.54 $35.91 4,738
2019-10-21 $73.91 $74.19 $73.91 $74.04 $36.16 4,518
2019-10-18 $74.09 $74.09 $73.68 $73.68 $35.98 3,830
2019-10-17 $74.88 $74.88 $74.66 $74.78 $36.52 6,628
2019-10-16 $74.47 $74.80 $74.47 $74.80 $36.53 10,188
2019-10-15 $74.15 $74.56 $74.14 $74.41 $36.34 9,270
2019-10-14 $73.89 $74.03 $73.76 $73.81 $36.05 10,570
2019-10-11 $73.60 $74.32 $73.51 $73.97 $36.12 51,008
2019-10-10 $71.90 $72.82 $71.90 $72.45 $35.38 18,414
2019-10-09 $71.32 $71.56 $71.32 $71.56 $34.95 2,426
2019-10-08 $70.72 $70.88 $70.43 $70.43 $34.40 28,440
2019-10-07 $71.49 $71.84 $71.49 $71.58 $34.96 10,578
2019-10-04 $71.53 $72.05 $71.37 $72.05 $35.19 8,078
2019-10-03 $71.07 $71.73 $70.86 $71.64 $34.99 113,378
2019-10-02 $70.46 $70.78 $70.35 $70.78 $34.57 6,966
2019-10-01 $71.21 $71.21 $70.58 $70.67 $34.51 5,802
2019-09-30 $71.48 $71.48 $71.09 $71.09 $34.72 6,920
2019-09-27 $72.38 $72.61 $70.09 $70.34 $34.35 48,636
2019-09-26 $72.38 $72.45 $72.06 $72.24 $35.28 23,984
2019-09-25 $71.94 $72.73 $71.76 $72.72 $35.51 19,312
2019-09-24 $73.39 $73.39 $72.16 $72.20 $35.26 13,044
2019-09-23 $73.70 $73.82 $73.56 $73.75 $35.81 6,694
2019-09-20 $74.87 $75.01 $74.10 $74.31 $36.08 8,186
2019-09-19 $75.01 $75.36 $74.93 $74.93 $36.38 7,450
2019-09-18 $74.86 $74.86 $74.50 $74.83 $36.33 8,190
2019-09-17 $74.34 $75.03 $74.12 $75.03 $36.43 8,962
2019-09-16 $75.23 $75.25 $74.89 $75.07 $36.45 70,330
2019-09-13 $75.97 $76.16 $75.90 $75.91 $36.86 18,048
2019-09-12 $75.28 $75.74 $75.01 $75.48 $36.65 53,096
2019-09-11 $74.34 $74.69 $74.34 $74.57 $36.21 12,460
2019-09-10 $74.42 $74.42 $73.98 $74.10 $35.98 28,602
2019-09-09 $74.47 $74.70 $74.37 $74.47 $36.16 7,710
2019-09-06 $74.51 $74.54 $74.22 $74.43 $36.14 8,434
2019-09-05 $73.71 $74.26 $73.71 $74.23 $36.04 19,488
2019-09-04 $72.84 $72.95 $72.78 $72.87 $35.38 28,464
2019-09-03 $71.63 $71.86 $71.63 $71.72 $34.82 7,246
2019-08-30 $71.99 $72.00 $71.51 $71.75 $34.84 20,022
2019-08-29 $71.74 $72.07 $71.70 $71.86 $34.89 15,714
2019-08-28 $70.39 $71.11 $70.34 $70.96 $34.45 16,586
2019-08-27 $71.64 $71.64 $71.05 $71.10 $34.52 10,196
2019-08-26 $70.67 $70.67 $70.49 $70.56 $34.26 5,122
2019-08-23 $71.04 $71.59 $69.79 $69.87 $33.92 45,234
2019-08-22 $72.03 $72.03 $71.20 $71.57 $34.75 7,274
2019-08-21 $72.78 $72.79 $72.35 $72.40 $35.15 13,910
2019-08-20 $72.40 $72.50 $72.16 $72.16 $35.04 9,076
2019-08-19 $72.23 $72.53 $72.04 $72.12 $35.02 10,120
2019-08-16 $69.84 $70.80 $69.84 $70.60 $34.28 13,916
2019-08-15 $69.45 $69.45 $68.93 $69.28 $33.64 15,546
2019-08-14 $68.57 $68.65 $68.09 $68.14 $33.08 34,934
2019-08-13 $68.23 $70.67 $68.23 $70.06 $34.02 119,176
2019-08-12 $68.18 $68.51 $67.90 $68.30 $33.16 9,040
2019-08-09 $69.00 $69.02 $68.46 $68.92 $33.46 22,826
2019-08-08 $69.24 $69.73 $69.22 $69.65 $33.82 8,922
2019-08-07 $67.38 $68.50 $67.30 $68.49 $33.25 75,734
2019-08-06 $68.52 $68.52 $67.92 $68.14 $33.08 23,870
2019-08-05 $68.32 $68.32 $66.86 $67.23 $32.64 28,406
2019-08-02 $71.02 $71.12 $70.40 $70.42 $34.19 58,272
2019-08-01 $73.89 $74.44 $71.21 $71.34 $34.64 50,566
2019-07-31 $74.20 $74.20 $73.47 $73.47 $35.67 10,562
2019-07-30 $74.18 $74.53 $74.18 $74.38 $36.11 31,638
2019-07-29 $75.04 $75.07 $74.82 $74.94 $36.39 13,778
2019-07-26 $75.21 $75.34 $75.18 $75.25 $36.54 6,154
2019-07-25 $75.66 $75.66 $75.11 $75.15 $36.49 4,950
2019-07-24 $75.10 $75.51 $75.10 $75.51 $36.66 5,250
2019-07-23 $74.45 $74.82 $74.38 $74.82 $36.33 9,994
2019-07-22 $74.00 $74.11 $73.74 $73.76 $35.81 7,276
2019-07-19 $74.35 $74.54 $74.08 $74.08 $35.97 15,282
2019-07-18 $73.82 $73.89 $73.64 $73.81 $35.84 25,576
2019-07-17 $74.54 $74.54 $74.27 $74.27 $36.06 12,186
2019-07-16 $74.44 $74.59 $74.14 $74.26 $36.06 12,454
2019-07-15 $74.09 $74.41 $74.09 $74.32 $36.09 13,150
2019-07-12 $73.38 $73.42 $73.30 $73.40 $35.64 5,922
2019-07-11 $73.50 $73.51 $73.11 $73.17 $35.53 19,184
2019-07-10 $73.97 $74.19 $73.38 $73.57 $35.72 17,082
2019-07-09 $72.75 $73.34 $72.75 $73.34 $35.61 27,784
2019-07-08 $73.66 $73.66 $73.28 $73.32 $35.60 9,232
2019-07-05 $74.88 $74.96 $74.29 $74.51 $36.18 31,748
2019-07-03 $75.72 $75.72 $75.35 $75.54 $36.68 12,964
2019-07-02 $76.16 $76.17 $75.88 $76.05 $36.93 18,410
2019-07-01 $76.62 $76.83 $75.70 $75.85 $36.83 50,850
2019-06-28 $74.23 $74.23 $73.79 $74.03 $35.94 21,376
2019-06-27 $73.93 $74.14 $73.90 $74.09 $35.97 5,312
2019-06-26 $73.22 $73.52 $73.19 $73.30 $35.59 49,568
2019-06-25 $72.80 $72.80 $72.07 $72.13 $35.02 19,434
2019-06-24 $73.30 $73.57 $73.30 $73.56 $35.72 34,122
2019-06-21 $73.63 $74.04 $73.61 $73.61 $35.57 5,918
2019-06-20 $74.49 $74.64 $73.93 $74.12 $35.82 21,410
2019-06-19 $72.42 $72.75 $72.18 $72.72 $35.14 20,780
2019-06-18 $70.68 $72.35 $70.68 $72.03 $34.81 20,598
2019-06-17 $69.51 $69.88 $69.51 $69.85 $33.75 7,454
2019-06-14 $69.65 $69.65 $69.37 $69.48 $33.57 8,238
2019-06-13 $70.55 $70.69 $70.14 $70.43 $34.03 22,118
2019-06-12 $70.19 $70.19 $69.83 $70.00 $33.82 6,794
2019-06-11 $71.42 $71.74 $71.15 $71.42 $34.51 29,908
2019-06-10 $69.86 $70.46 $69.77 $70.15 $33.90 12,236
2019-06-07 $68.33 $69.20 $68.33 $68.79 $33.24 42,074
2019-06-06 $67.72 $68.06 $67.65 $67.86 $32.79 19,522
2019-06-05 $68.58 $68.58 $67.70 $67.97 $32.84 12,128
2019-06-04 $68.16 $68.98 $68.10 $68.89 $33.29 19,198
2019-06-03 $68.74 $68.91 $68.43 $68.65 $33.17 302,584
2019-05-31 $68.02 $68.52 $68.01 $68.35 $33.03 35,334
2019-05-30 $68.71 $68.72 $68.47 $68.56 $33.13 10,996
2019-05-29 $68.54 $68.81 $68.28 $68.77 $33.23 37,730
2019-05-28 $69.19 $69.39 $68.59 $68.59 $33.14 20,348
2019-05-24 $68.26 $68.33 $67.76 $67.77 $32.75 10,898
2019-05-23 $68.12 $68.43 $67.82 $68.14 $32.93 46,946
2019-05-22 $69.85 $69.85 $69.52 $69.74 $33.70 32,120
2019-05-21 $70.05 $70.44 $70.00 $70.28 $33.96 29,732
2019-05-20 $69.68 $69.92 $69.00 $69.15 $33.41 307,618
2019-05-17 $71.99 $72.22 $71.45 $71.45 $34.53 30,264
2019-05-16 $74.94 $75.24 $74.70 $74.73 $36.11 27,872
2019-05-15 $73.93 $74.56 $73.85 $74.25 $35.88 22,988
2019-05-14 $73.30 $73.90 $73.14 $73.47 $35.50 33,182
2019-05-13 $72.37 $72.70 $71.87 $72.20 $34.89 66,936
2019-05-10 $75.44 $75.94 $74.17 $75.35 $36.41 72,526
2019-05-09 $73.55 $74.98 $73.09 $74.62 $36.06 82,344
2019-05-08 $75.69 $76.19 $75.30 $75.69 $36.57 65,988
2019-05-07 $77.01 $77.01 $75.28 $75.69 $36.57 66,446
2019-05-06 $76.91 $78.29 $76.42 $78.13 $37.75 67,228
2019-05-03 $80.74 $81.26 $80.73 $81.23 $39.25 37,738
2019-05-02 $80.07 $80.50 $79.53 $79.99 $38.65 28,786
2019-05-01 $80.39 $80.84 $80.02 $80.02 $38.67 22,918
2019-04-30 $80.02 $80.24 $79.79 $80.15 $38.73 16,520
2019-04-29 $80.05 $80.19 $80.00 $80.04 $38.68 20,588
2019-04-26 $79.71 $79.98 $79.48 $79.90 $38.61 130,570
2019-04-25 $79.43 $79.68 $78.86 $79.64 $38.48 40,178
2019-04-24 $81.10 $81.10 $80.41 $80.50 $38.90 36,314
2019-04-23 $80.92 $81.44 $80.84 $81.25 $39.26 46,788
2019-04-22 $80.74 $81.15 $80.74 $81.06 $39.17 30,120
2019-04-18 $81.76 $81.88 $81.32 $81.81 $39.53 21,096
2019-04-17 $82.15 $82.15 $81.46 $81.79 $39.52 35,738
2019-04-16 $81.25 $81.33 $80.94 $81.33 $39.30 33,636
2019-04-15 $81.04 $81.04 $80.08 $80.28 $38.79 16,626
2019-04-12 $81.93 $82.02 $81.76 $81.87 $39.56 23,194
2019-04-11 $80.93 $81.01 $80.55 $80.69 $38.99 25,110
2019-04-10 $81.57 $82.08 $81.57 $82.08 $39.66 28,846
2019-04-09 $81.92 $82.00 $81.66 $81.66 $39.46 22,214
2019-04-08 $81.44 $81.97 $81.43 $81.93 $39.59 31,324
2019-04-05 $81.26 $81.88 $81.26 $81.87 $39.56 30,990
2019-04-04 $80.18 $81.00 $80.18 $80.93 $39.11 29,246
2019-04-03 $80.38 $80.80 $80.01 $80.07 $38.69 157,540
2019-04-02 $79.69 $79.72 $79.42 $79.48 $38.41 24,942
2019-04-01 $79.56 $79.98 $79.33 $79.69 $38.51 36,752
2019-03-29 $77.65 $77.98 $77.34 $77.95 $37.67 21,206
2019-03-28 $75.79 $76.03 $75.55 $75.98 $36.71 14,130
2019-03-27 $75.90 $76.13 $75.53 $75.66 $36.56 14,266
2019-03-26 $75.68 $75.86 $75.50 $75.63 $36.54 10,552
2019-03-25 $75.13 $75.79 $75.12 $75.59 $36.53 20,612
2019-03-22 $76.57 $76.57 $75.51 $75.57 $36.52 112,084
2019-03-21 $76.37 $77.46 $76.37 $77.46 $37.43 204,502
2019-03-20 $77.02 $77.75 $76.49 $77.29 $37.35 33,116
2019-03-19 $77.72 $77.92 $77.50 $77.63 $37.51 40,022
2019-03-18 $77.36 $77.63 $77.16 $77.39 $37.40 19,130
2019-03-15 $75.76 $76.16 $75.76 $76.04 $36.74 17,530
2019-03-14 $74.50 $74.80 $74.46 $74.75 $36.12 11,726
2019-03-13 $75.42 $75.69 $75.36 $75.36 $36.41 27,060
2019-03-12 $75.79 $75.87 $75.52 $75.72 $36.59 33,630
2019-03-11 $74.20 $75.20 $74.20 $75.18 $36.33 19,184
2019-03-08 $72.09 $72.88 $72.00 $72.70 $35.13 54,668
2019-03-07 $75.36 $75.36 $74.04 $74.28 $35.89 31,706
2019-03-06 $77.09 $77.16 $76.54 $76.54 $36.98 30,250
2019-03-05 $76.24 $77.19 $76.24 $76.97 $37.19 53,494
2019-03-04 $75.71 $75.84 $74.80 $75.43 $36.45 50,628
2019-03-01 $74.56 $74.60 $74.03 $74.26 $35.88 124,656
2019-02-28 $73.68 $73.68 $73.19 $73.43 $35.48 39,100
2019-02-27 $73.51 $73.73 $73.22 $73.59 $35.56 48,122
2019-02-26 $74.00 $74.71 $73.99 $74.53 $36.01 114,974
2019-02-25 $74.95 $75.00 $74.61 $74.61 $36.05 62,764
2019-02-22 $72.29 $72.75 $72.20 $72.71 $35.13 131,892
2019-02-21 $71.31 $71.31 $70.81 $70.93 $34.27 13,890
2019-02-20 $71.39 $71.73 $71.14 $71.30 $34.45 38,492
2019-02-19 $69.99 $70.92 $69.99 $70.73 $34.18 67,298
2019-02-15 $69.97 $69.97 $69.37 $69.66 $33.66 149,016
2019-02-14 $70.17 $70.39 $69.90 $70.33 $33.98 28,660
2019-02-13 $70.92 $71.11 $70.74 $70.75 $34.19 19,876
2019-02-12 $70.08 $70.25 $70.08 $70.18 $33.91 16,332
2019-02-11 $69.72 $69.85 $69.54 $69.57 $33.62 26,264
2019-02-08 $68.12 $68.75 $68.10 $68.60 $33.15 30,952
2019-02-07 $68.97 $69.06 $68.01 $68.38 $33.04 67,332
2019-02-06 $70.31 $70.31 $69.56 $69.59 $33.63 12,594
2019-02-05 $69.37 $70.25 $69.37 $70.16 $33.90 23,272
2019-02-04 $68.60 $69.10 $68.60 $68.99 $33.34 23,284
2019-02-01 $68.69 $68.95 $68.57 $68.71 $33.20 697,976
2019-01-31 $68.00 $68.90 $68.00 $68.86 $33.27 401,928
2019-01-30 $66.93 $67.77 $66.68 $67.61 $32.67 804,034
2019-01-29 $66.89 $66.89 $66.10 $66.15 $31.96 834,772
2019-01-28 $66.29 $66.64 $66.07 $66.58 $32.17 9,760
2019-01-25 $66.80 $67.38 $66.80 $67.19 $32.47 15,002
2019-01-24 $65.53 $65.85 $65.45 $65.81 $31.80 2,946
2019-01-23 $65.08 $65.19 $64.66 $65.00 $31.41 12,656
2019-01-22 $65.31 $65.35 $64.28 $64.52 $31.18 39,744
2019-01-18 $66.19 $66.73 $66.19 $66.51 $32.14 20,366
2019-01-17 $64.59 $65.70 $64.36 $65.31 $31.56 62,570
2019-01-16 $64.85 $65.59 $64.85 $65.40 $31.60 36,348
2019-01-15 $63.84 $64.48 $63.84 $64.31 $31.08 7,380
2019-01-14 $63.11 $63.39 $62.93 $63.22 $30.55 16,126
2019-01-11 $63.96 $64.20 $63.84 $64.18 $31.01 13,364
2019-01-10 $63.76 $64.55 $63.59 $64.55 $31.19 17,278
2019-01-09 $63.56 $64.19 $63.53 $64.01 $30.93 66,152
2019-01-08 $62.25 $62.54 $61.79 $62.45 $30.18 20,676
2019-01-07 $61.43 $62.27 $61.43 $62.18 $30.05 13,478
2019-01-04 $60.16 $61.72 $60.16 $61.44 $29.69 34,994
2019-01-03 $59.64 $59.64 $58.73 $58.75 $28.39 31,656
2019-01-02 $59.94 $60.74 $59.83 $60.67 $29.32 14,254
2018-12-31 $61.96 $62.06 $60.89 $60.89 $29.42 28,240
2018-12-28 $61.27 $61.80 $60.96 $61.45 $29.69 465,680
2018-12-27 $60.15 $60.79 $59.78 $60.79 $29.37 98,060
2018-12-26 $60.42 $61.28 $59.65 $61.28 $29.61 72,930
2018-12-24 $60.01 $60.82 $60.00 $60.00 $28.99 27,690
2018-12-21 $61.50 $61.50 $60.14 $60.40 $29.14 31,868
2018-12-20 $61.25 $61.52 $60.60 $60.97 $29.42 79,522
2018-12-19 $62.43 $62.80 $60.75 $61.07 $29.46 38,296
2018-12-18 $63.27 $63.33 $62.61 $62.69 $30.24 27,498
2018-12-17 $63.92 $63.98 $62.72 $63.02 $30.40 40,556
2018-12-14 $64.51 $65.07 $64.40 $64.58 $31.16 9,838
2018-12-13 $66.07 $66.07 $65.73 $65.75 $31.72 5,252
2018-12-12 $65.59 $66.22 $65.46 $65.46 $31.58 8,018
2018-12-11 $65.25 $65.25 $64.37 $64.73 $31.23 11,834
2018-12-10 $64.02 $64.35 $63.18 $64.16 $30.95 19,274
2018-12-07 $65.32 $66.01 $64.32 $64.65 $31.19 70,004
2018-12-06 $64.81 $65.80 $64.23 $65.75 $31.72 47,374
2018-12-04 $68.87 $68.87 $66.82 $67.10 $32.37 29,548
2018-12-03 $69.16 $69.42 $68.59 $68.66 $33.13 59,864
2018-11-30 $65.90 $66.83 $65.90 $66.64 $32.15 30,828
2018-11-29 $65.94 $66.15 $65.20 $65.62 $31.66 18,836
2018-11-28 $66.16 $67.17 $65.63 $67.07 $32.36 23,584
2018-11-27 $64.74 $65.31 $64.49 $65.31 $31.51 12,148
2018-11-26 $64.93 $65.22 $64.83 $64.97 $31.34 7,526
2018-11-23 $63.87 $64.18 $63.75 $63.95 $30.85 5,344
2018-11-21 $65.07 $65.79 $65.07 $65.14 $31.43 15,706
2018-11-20 $63.51 $63.87 $63.16 $63.53 $30.65 526,924
2018-11-19 $65.87 $65.87 $65.15 $65.15 $31.43 12,738
2018-11-16 $65.89 $66.44 $65.44 $66.21 $31.94 42,272
2018-11-15 $65.38 $66.91 $65.38 $66.55 $32.11 52,290
2018-11-14 $64.97 $65.36 $64.48 $64.76 $31.24 42,650
2018-11-13 $64.17 $65.19 $64.07 $64.42 $31.08 640,180
2018-11-12 $63.40 $63.40 $62.57 $62.81 $30.30 178,502
2018-11-09 $63.88 $63.88 $62.96 $63.36 $30.57 19,656
2018-11-08 $65.93 $66.24 $65.00 $65.29 $31.50 49,472
2018-11-07 $66.95 $67.45 $66.60 $67.45 $32.54 128,280
2018-11-06 $65.95 $66.47 $65.95 $66.26 $31.97 15,666
2018-11-05 $66.36 $66.48 $66.11 $66.24 $31.96 9,698
2018-11-02 $68.43 $68.43 $66.26 $66.91 $32.28 41,022
2018-11-01 $64.22 $66.70 $63.88 $66.65 $32.16 52,812
2018-10-31 $62.32 $63.45 $62.32 $63.23 $30.51 9,532
2018-10-30 $60.37 $61.15 $60.28 $61.08 $29.47 17,000
2018-10-29 $61.85 $61.85 $59.55 $60.26 $29.07 63,766
2018-10-26 $61.74 $63.03 $61.50 $62.70 $30.25 10,572
2018-10-25 $62.62 $63.89 $62.59 $63.49 $30.63 72,564
2018-10-24 $63.61 $63.61 $61.86 $61.86 $29.84 35,698
2018-10-23 $63.28 $64.48 $62.91 $64.09 $30.92 101,380
2018-10-22 $65.91 $66.10 $65.43 $65.97 $31.83 110,102
2018-10-19 $63.81 $64.07 $63.03 $63.24 $30.51 28,424
2018-10-18 $62.76 $63.06 $61.99 $62.20 $30.01 28,176
2018-10-17 $64.34 $64.41 $63.96 $64.19 $30.97 13,254
2018-10-16 $64.21 $65.14 $64.21 $65.02 $31.37 18,746
2018-10-15 $64.14 $64.58 $63.88 $64.25 $31.00 30,256
2018-10-12 $65.00 $65.58 $64.43 $65.34 $31.52 39,984
2018-10-11 $62.78 $63.70 $62.69 $63.22 $30.50 31,420
2018-10-10 $65.46 $65.64 $63.53 $63.53 $30.65 249,864
2018-10-09 $65.87 $66.44 $65.86 $66.16 $31.92 165,232
2018-10-08 $66.12 $66.75 $66.00 $66.70 $32.18 49,044
2018-10-05 $68.11 $68.17 $67.30 $67.85 $32.73 16,928
2018-10-04 $69.06 $69.06 $67.74 $67.85 $32.73 27,184
2018-10-03 $70.27 $70.34 $69.62 $69.79 $33.67 13,850
2018-10-02 $70.22 $70.25 $69.86 $70.03 $33.79 20,956
2018-10-01 $71.96 $71.96 $71.43 $71.48 $34.49 21,272
2018-09-28 $71.61 $72.12 $71.55 $71.67 $34.58 20,064
2018-09-27 $72.04 $72.38 $72.04 $72.17 $34.82 11,490
2018-09-26 $72.54 $72.97 $72.27 $72.27 $34.87 13,628
2018-09-25 $71.93 $72.11 $71.86 $71.94 $34.71 13,880
2018-09-24 $72.25 $72.25 $71.83 $72.08 $34.64 21,006
2018-09-21 $73.77 $73.77 $73.32 $73.43 $35.29 20,480
2018-09-20 $72.07 $72.56 $72.02 $72.30 $34.74 19,826
2018-09-19 $70.70 $71.89 $70.70 $71.76 $34.48 32,392
2018-09-18 $69.53 $69.95 $69.53 $69.95 $33.61 13,262
2018-09-17 $69.47 $69.57 $69.01 $69.10 $33.21 30,670
2018-09-14 $70.67 $70.90 $70.00 $70.08 $33.68 23,130
2018-09-13 $70.50 $71.19 $70.50 $70.56 $33.91 80,068
2018-09-12 $68.08 $69.68 $67.90 $69.29 $33.30 57,350
2018-09-11 $68.02 $68.97 $67.77 $68.97 $33.14 51,594
2018-09-10 $70.35 $70.35 $69.31 $69.40 $33.35 45,630
2018-09-07 $70.75 $71.45 $70.54 $70.69 $33.97 67,386
2018-09-06 $71.59 $71.82 $70.82 $71.12 $34.18 34,570
2018-09-05 $72.37 $72.37 $71.52 $71.52 $34.37 37,352
2018-09-04 $74.16 $74.16 $73.48 $73.55 $35.34 33,758
2018-08-31 $73.85 $74.51 $73.82 $74.37 $35.74 34,882
2018-08-30 $75.15 $75.15 $73.94 $73.94 $35.53 35,268
2018-08-29 $75.85 $76.45 $75.73 $76.31 $36.67 16,252
2018-08-28 $76.38 $76.38 $75.75 $75.89 $36.47 223,384
2018-08-27 $75.87 $76.72 $75.87 $76.45 $36.74 30,370
2018-08-24 $74.56 $74.73 $74.38 $74.66 $35.88 71,488
2018-08-23 $74.76 $74.96 $73.50 $73.65 $35.39 25,590
2018-08-22 $74.49 $74.71 $74.37 $74.62 $35.86 69,078
2018-08-21 $74.24 $74.53 $74.10 $74.30 $35.70 70,614
2018-08-20 $72.35 $72.79 $72.35 $72.69 $34.93 22,392
2018-08-17 $70.76 $72.38 $70.67 $72.24 $34.71 25,922
2018-08-16 $71.22 $72.02 $71.22 $71.57 $34.39 60,272
2018-08-15 $70.01 $70.54 $69.58 $70.54 $33.90 38,104
2018-08-14 $73.61 $73.61 $73.12 $73.34 $35.24 18,852
2018-08-13 $75.19 $75.34 $74.62 $74.75 $35.92 28,604
2018-08-10 $75.37 $75.85 $75.33 $75.63 $36.34 57,880
2018-08-09 $76.23 $76.48 $76.05 $76.05 $36.55 26,800
2018-08-08 $74.97 $74.97 $74.57 $74.86 $35.97 14,022
2018-08-07 $75.59 $76.01 $75.59 $75.63 $36.34 41,788
2018-08-06 $73.83 $74.03 $73.72 $73.91 $35.52 67,942
2018-08-03 $74.79 $75.04 $74.79 $74.96 $36.02 26,312
2018-08-02 $74.61 $75.54 $74.50 $75.36 $36.21 38,078
2018-08-01 $76.65 $77.05 $76.50 $76.55 $36.79 34,750
2018-07-31 $77.95 $78.60 $77.78 $78.37 $37.66 15,886
2018-07-30 $78.97 $78.97 $77.71 $78.02 $37.49 180,396
2018-07-27 $80.08 $80.20 $78.79 $79.29 $38.10 161,454
2018-07-26 $79.83 $80.35 $79.65 $79.90 $38.40 165,090
2018-07-25 $80.59 $81.65 $80.52 $81.51 $39.17 165,502
2018-07-24 $80.61 $81.07 $79.95 $80.14 $38.51 178,632
2018-07-23 $79.20 $79.24 $78.87 $79.24 $38.08 20,600
2018-07-20 $79.58 $79.88 $79.39 $79.74 $38.32 14,896
2018-07-19 $79.34 $79.34 $78.95 $78.96 $37.94 43,870
2018-07-18 $80.35 $80.59 $80.13 $80.55 $38.71 15,844
2018-07-17 $80.07 $80.97 $79.90 $80.75 $38.80 17,410
2018-07-16 $80.99 $81.07 $80.69 $80.91 $38.88 26,716
2018-07-13 $81.40 $81.64 $81.30 $81.37 $39.10 12,326
2018-07-12 $81.13 $81.64 $81.13 $81.63 $39.23 20,584
2018-07-11 $79.59 $80.18 $79.59 $79.81 $38.35 34,948
2018-07-10 $81.20 $81.35 $80.69 $81.14 $38.99 12,224
2018-07-09 $81.82 $82.25 $81.53 $82.25 $39.52 37,470
2018-07-06 $78.90 $80.38 $78.90 $80.07 $38.48 74,228
2018-07-05 $79.20 $79.20 $78.34 $78.68 $37.81 45,642
2018-07-03 $80.67 $80.86 $79.83 $79.83 $38.36 26,708
2018-07-02 $79.50 $79.93 $79.28 $79.93 $38.41 52,996
2018-06-29 $81.44 $82.00 $81.44 $81.66 $39.24 17,662
2018-06-28 $79.25 $80.08 $79.13 $80.05 $38.47 23,460
2018-06-27 $81.63 $81.71 $79.51 $79.56 $38.23 150,158
2018-06-26 $82.97 $82.97 $82.14 $82.58 $39.68 105,796
2018-06-25 $84.28 $84.28 $82.35 $83.16 $39.96 95,862
2018-06-22 $86.91 $86.91 $86.07 $86.09 $41.11 10,814
2018-06-21 $86.58 $86.58 $85.55 $85.60 $40.88 38,110
2018-06-20 $87.44 $87.46 $87.17 $87.19 $41.63 29,504
2018-06-19 $86.89 $87.11 $86.08 $87.11 $41.60 67,532
2018-06-18 $89.10 $89.10 $88.37 $89.01 $42.50 62,020
2018-06-15 $89.24 $89.92 $89.17 $89.84 $42.90 28,442
2018-06-14 $90.42 $90.69 $90.39 $90.58 $43.25 19,478
2018-06-13 $91.08 $91.08 $89.95 $90.47 $43.20 27,522
2018-06-12 $91.20 $91.64 $91.10 $91.42 $43.65 25,012
2018-06-11 $90.85 $91.04 $90.70 $90.98 $43.44 37,974
2018-06-08 $89.97 $90.74 $89.84 $90.66 $43.29 23,674
2018-06-07 $91.41 $91.49 $90.20 $90.74 $43.33 28,798
2018-06-06 $91.14 $91.73 $91.04 $91.69 $43.78 13,908
2018-06-05 $90.41 $90.94 $90.38 $90.72 $43.32 37,270
2018-06-04 $89.84 $89.99 $89.50 $89.99 $42.97 18,316
2018-06-01 $87.97 $88.77 $87.97 $88.64 $42.33 43,938
2018-05-31 $87.43 $88.05 $87.43 $87.74 $41.90 28,498
2018-05-30 $86.90 $87.29 $86.69 $87.01 $41.55 48,790
2018-05-29 $87.51 $88.04 $86.67 $87.16 $41.62 41,164
2018-05-25 $87.97 $88.22 $87.97 $88.16 $42.10 23,166
2018-05-24 $88.08 $88.22 $87.29 $88.05 $42.05 24,848
2018-05-23 $87.50 $88.30 $87.23 $88.27 $42.15 117,990
2018-05-22 $88.85 $89.01 $88.40 $88.40 $42.21 37,878
2018-05-21 $89.18 $89.24 $88.65 $88.76 $42.38 26,838
2018-05-18 $88.41 $88.41 $88.00 $88.02 $42.03 13,790
2018-05-17 $88.79 $89.08 $88.52 $88.70 $42.36 14,334
2018-05-16 $88.70 $89.61 $88.70 $89.57 $42.77 28,740
2018-05-15 $87.94 $88.27 $87.48 $88.19 $42.11 198,502
2018-05-14 $89.23 $89.75 $89.12 $89.14 $42.57 26,514
2018-05-11 $88.47 $88.54 $88.19 $88.43 $42.23 14,524
2018-05-10 $88.37 $89.13 $88.37 $88.98 $42.49 41,812
2018-05-09 $87.73 $87.76 $87.12 $87.64 $41.85 41,630
2018-05-08 $86.67 $87.16 $86.34 $87.04 $41.56 23,166
2018-05-07 $85.26 $86.18 $85.26 $86.00 $41.07 90,802
2018-05-04 $83.96 $85.63 $83.84 $85.23 $40.70 38,260
2018-05-03 $84.43 $84.72 $83.26 $84.50 $40.35 25,024
2018-05-02 $84.88 $84.94 $84.15 $84.44 $40.32 16,910
2018-05-01 $83.84 $84.54 $83.56 $84.54 $40.37 38,616
2018-04-30 $85.15 $85.15 $84.20 $84.20 $40.21 26,420
2018-04-27 $84.45 $84.60 $83.82 $84.58 $40.39 19,538
2018-04-26 $83.70 $84.57 $83.70 $84.47 $40.34 39,198
2018-04-25 $84.27 $84.58 $84.00 $84.51 $40.35 18,102
2018-04-24 $86.23 $86.49 $84.64 $85.23 $40.70 47,126
2018-04-23 $84.93 $85.10 $84.26 $84.31 $40.26 103,514
2018-04-20 $85.38 $85.38 $84.63 $84.86 $40.52 36,410
2018-04-19 $86.54 $86.54 $85.73 $86.02 $41.08 71,572
2018-04-18 $85.69 $86.42 $85.51 $86.19 $41.16 77,548
2018-04-17 $86.03 $86.81 $85.83 $86.55 $41.33 73,070
2018-04-16 $86.40 $86.80 $86.06 $86.74 $41.42 77,732
2018-04-13 $88.25 $88.25 $87.08 $87.50 $41.78 41,522
2018-04-12 $88.77 $89.24 $88.61 $89.02 $42.51 37,196
2018-04-11 $88.55 $89.30 $88.55 $88.80 $42.40 20,444
2018-04-10 $88.66 $89.30 $88.35 $89.19 $42.59 26,478
2018-04-09 $86.40 $87.22 $85.92 $86.25 $41.19 42,378
2018-04-06 $85.53 $86.43 $84.77 $84.98 $40.58 72,862
2018-04-05 $86.94 $87.32 $86.86 $87.04 $41.56 20,816
2018-04-04 $83.72 $86.78 $83.69 $86.55 $41.33 66,714
2018-04-03 $86.57 $86.83 $86.01 $86.34 $41.23 13,352
2018-04-02 $87.37 $87.53 $85.01 $85.77 $40.96 27,898
2018-03-29 $87.14 $88.56 $87.14 $88.20 $42.12 75,018
2018-03-28 $86.71 $86.87 $85.72 $86.67 $41.39 40,986
2018-03-27 $90.21 $90.21 $87.40 $87.85 $41.95 46,446
2018-03-26 $89.14 $90.02 $87.99 $89.87 $42.91 50,870
2018-03-23 $88.56 $88.56 $86.51 $86.62 $41.36 134,216
2018-03-22 $90.55 $90.62 $89.01 $89.06 $42.53 53,920
2018-03-21 $93.05 $93.44 $92.78 $93.27 $44.54 60,724
2018-03-20 $93.72 $94.58 $93.72 $94.46 $45.11 49,670
2018-03-19 $92.84 $93.14 $91.87 $92.37 $44.11 28,250
2018-03-16 $93.26 $93.42 $93.07 $93.42 $44.61 11,562
2018-03-15 $93.28 $93.70 $92.89 $93.30 $44.55 25,966
2018-03-14 $92.03 $92.20 $91.36 $91.80 $43.84 18,670
2018-03-13 $93.28 $93.28 $91.03 $91.32 $43.61 41,596
2018-03-12 $93.15 $93.43 $92.81 $93.29 $44.55 34,542
2018-03-09 $92.00 $93.14 $91.88 $93.14 $44.48 37,660
2018-03-08 $90.88 $91.03 $90.42 $90.75 $43.33 37,306
2018-03-07 $89.00 $90.07 $88.91 $90.04 $43.00 43,540
2018-03-06 $90.01 $90.20 $89.43 $89.75 $42.86 26,668
2018-03-05 $87.57 $88.81 $87.34 $88.72 $42.37 36,410
2018-03-02 $87.10 $88.69 $86.66 $88.69 $42.35 131,300
2018-03-01 $90.37 $90.40 $88.29 $88.69 $42.35 49,874
2018-02-28 $90.00 $90.20 $89.07 $89.07 $42.53 33,700
2018-02-27 $91.68 $91.68 $89.60 $89.60 $42.79 67,002
2018-02-26 $92.81 $93.13 $92.16 $92.97 $44.39 58,194
2018-02-23 $91.33 $92.17 $91.02 $92.17 $44.01 24,028
2018-02-22 $90.80 $91.32 $90.48 $90.69 $43.31 33,462
2018-02-21 $91.21 $92.33 $90.68 $90.75 $43.33 66,236
2018-02-20 $89.35 $90.40 $89.01 $89.86 $42.91 34,178
2018-02-16 $90.69 $91.45 $90.17 $90.76 $43.34 52,586
2018-02-15 $90.59 $91.02 $89.46 $90.77 $43.34 102,698
2018-02-14 $86.45 $88.89 $86.45 $88.80 $42.40 152,522
2018-02-13 $85.36 $86.43 $85.36 $86.29 $41.20 61,124
2018-02-12 $84.25 $85.17 $83.56 $84.81 $40.50 132,084
2018-02-09 $82.22 $83.00 $79.72 $82.35 $39.32 178,490
2018-02-08 $85.69 $85.79 $82.53 $82.53 $39.41 112,352
2018-02-07 $86.62 $87.63 $85.86 $85.92 $41.03 60,088
2018-02-06 $86.05 $89.40 $86.00 $88.97 $42.48 141,530
2018-02-05 $90.24 $91.63 $88.00 $88.27 $42.15 132,578
2018-02-02 $92.03 $92.22 $90.53 $90.55 $43.24 58,912
2018-02-01 $93.50 $93.50 $91.84 $92.00 $43.93 73,966
2018-01-31 $94.56 $94.63 $93.66 $94.00 $44.89 73,290
2018-01-30 $93.49 $93.49 $92.67 $92.99 $44.40 62,452
2018-01-29 $94.90 $94.90 $93.77 $93.98 $44.88 202,754
2018-01-26 $95.86 $96.79 $95.83 $96.79 $46.22 111,872
2018-01-25 $94.49 $95.22 $94.01 $94.70 $45.22 62,538
2018-01-24 $95.37 $95.89 $94.62 $95.16 $45.44 127,916
2018-01-23 $94.67 $95.34 $94.54 $95.30 $45.51 107,010
2018-01-22 $94.28 $94.60 $93.86 $94.60 $45.17 149,780
2018-01-19 $93.43 $93.59 $93.03 $93.52 $44.66 97,794
2018-01-18 $92.58 $92.60 $92.21 $92.38 $44.11 206,440
2018-01-17 $92.77 $93.19 $92.36 $92.91 $44.37 95,440
2018-01-16 $93.46 $93.78 $92.36 $92.36 $44.10 103,072
2018-01-12 $92.54 $93.22 $92.54 $93.13 $44.47 58,142
2018-01-11 $91.89 $92.10 $91.61 $92.10 $43.98 45,582
2018-01-10 $91.79 $92.01 $91.33 $92.01 $43.94 57,786
2018-01-09 $92.07 $92.20 $91.74 $92.13 $43.99 62,248
2018-01-08 $91.32 $91.69 $91.11 $91.59 $43.74 111,552
2018-01-05 $90.49 $91.04 $90.32 $91.04 $43.47 56,480
2018-01-04 $90.48 $90.64 $90.25 $90.39 $43.16 80,636
2018-01-03 $90.03 $90.43 $89.98 $90.36 $43.15 148,212
2018-01-02 $88.42 $89.60 $88.42 $89.60 $42.79 59,904
2017-12-29 $86.53 $86.53 $86.20 $86.22 $41.17 44,746
2017-12-28 $86.64 $86.64 $86.18 $86.30 $41.21 38,354
2017-12-27 $85.40 $85.67 $85.10 $85.51 $40.83 43,464
2017-12-26 $86.65 $86.65 $86.01 $86.36 $41.24 88,380
2017-12-22 $86.54 $86.74 $86.40 $86.74 $41.41 21,638
2017-12-21 $85.77 $86.56 $85.77 $86.32 $41.21 85,492
2017-12-20 $84.81 $84.81 $84.37 $84.61 $40.39 128,026
2017-12-19 $85.18 $85.18 $84.72 $84.80 $40.48 34,794
2017-12-18 $84.23 $84.64 $84.18 $84.64 $40.41 64,334
2017-12-15 $83.67 $83.83 $83.29 $83.62 $39.92 43,622
2017-12-14 $84.55 $84.68 $84.28 $84.36 $40.27 24,728
2017-12-13 $84.58 $85.27 $84.58 $85.16 $40.66 57,416
2017-12-12 $84.00 $84.00 $83.68 $83.90 $40.05 105,540
2017-12-11 $84.75 $85.16 $84.75 $85.16 $40.66 50,602
2017-12-08 $83.44 $83.80 $83.30 $83.41 $39.82 88,070
2017-12-07 $81.10 $81.76 $81.10 $81.54 $38.93 621,798
2017-12-06 $80.86 $81.58 $80.60 $81.35 $38.84 667,944
2017-12-05 $82.50 $83.15 $82.21 $82.54 $39.41 627,642
2017-12-04 $83.96 $84.07 $82.71 $82.71 $39.49 38,446
2017-12-01 $83.28 $83.34 $82.16 $82.72 $39.49 78,220
2017-11-30 $84.34 $84.34 $83.76 $83.77 $39.99 79,484
2017-11-29 $86.12 $86.12 $84.14 $84.95 $40.56 118,358
2017-11-28 $86.65 $86.88 $86.41 $86.73 $41.41 59,002
2017-11-27 $87.00 $87.00 $86.13 $86.24 $41.17 106,330
2017-11-24 $88.42 $88.42 $87.81 $88.04 $42.03 70,666
2017-11-22 $89.76 $89.83 $89.42 $89.66 $42.80 111,252
2017-11-21 $90.07 $90.34 $90.00 $90.16 $43.04 95,442
2017-11-20 $87.98 $88.07 $87.72 $87.99 $42.01 62,124
2017-11-17 $86.70 $87.13 $86.70 $87.00 $41.54 55,898
2017-11-16 $86.26 $87.08 $86.26 $86.76 $41.42 63,670
2017-11-15 $84.37 $84.57 $83.75 $84.55 $40.36 70,520
2017-11-14 $85.89 $85.89 $84.99 $85.28 $40.71 32,484
2017-11-13 $86.17 $86.59 $86.08 $86.41 $41.25 80,544
2017-11-10 $86.01 $86.01 $85.60 $85.88 $41.00 55,692
2017-11-09 $84.72 $84.80 $84.03 $84.77 $40.47 76,290
2017-11-08 $84.52 $84.66 $84.44 $84.55 $40.36 31,324
2017-11-07 $84.79 $84.87 $84.44 $84.56 $40.37 50,790
2017-11-06 $83.42 $84.05 $83.42 $84.02 $40.11 57,708
2017-11-03 $82.54 $82.55 $82.21 $82.40 $39.34 46,380
2017-11-02 $82.65 $82.65 $82.02 $82.13 $39.21 35,382
2017-11-01 $82.62 $82.75 $82.17 $82.17 $39.23 24,180
2017-10-31 $81.53 $82.11 $81.53 $82.07 $39.18 25,342
2017-10-30 $80.97 $81.19 $80.64 $80.78 $38.57 31,542
2017-10-27 $81.21 $81.55 $80.60 $81.44 $38.88 59,742
2017-10-26 $81.80 $81.80 $81.29 $81.29 $38.81 25,952
2017-10-25 $82.34 $82.40 $81.00 $81.47 $38.89 35,802
2017-10-24 $82.17 $82.24 $81.91 $81.98 $39.14 38,076
2017-10-23 $82.25 $82.25 $81.71 $81.71 $39.01 31,006
2017-10-20 $82.42 $82.42 $82.02 $82.03 $39.16 32,432
2017-10-19 $81.80 $81.80 $81.17 $81.66 $38.99 54,978
2017-10-18 $82.93 $83.21 $82.62 $83.03 $39.64 49,062
2017-10-17 $82.74 $82.74 $82.11 $82.11 $39.20 30,938
2017-10-16 $82.71 $82.86 $82.46 $82.75 $39.51 30,280
2017-10-13 $82.39 $82.69 $82.39 $82.45 $39.36 22,976
2017-10-12 $81.93 $82.10 $81.74 $81.93 $39.11 15,428
2017-10-11 $81.66 $81.97 $81.54 $81.97 $39.13 34,982
2017-10-10 $82.14 $82.60 $82.13 $82.60 $39.43 35,704
2017-10-09 $81.52 $81.90 $81.40 $81.80 $39.05 15,084
2017-10-06 $81.54 $81.80 $81.14 $81.80 $39.05 27,228
2017-10-05 $81.47 $82.05 $81.43 $81.99 $39.14 62,648
2017-10-04 $81.27 $81.47 $81.08 $81.20 $38.77 31,382
2017-10-03 $80.43 $81.01 $80.43 $80.98 $38.66 39,048
2017-10-02 $79.16 $79.56 $79.15 $79.26 $37.84 45,116
2017-09-29 $78.16 $78.91 $78.16 $78.80 $37.62 31,490
2017-09-28 $77.66 $77.88 $77.54 $77.88 $37.18 19,984
2017-09-27 $77.91 $78.36 $77.84 $78.29 $37.38 24,920
2017-09-26 $77.50 $77.82 $77.18 $77.20 $36.86 46,918
2017-09-25 $78.34 $78.34 $76.78 $77.20 $36.79 94,012
2017-09-22 $79.87 $79.92 $79.62 $79.90 $38.08 36,078
2017-09-21 $80.86 $80.86 $79.99 $80.25 $38.24 16,778
2017-09-20 $80.58 $80.62 $79.79 $80.34 $38.29 43,344
2017-09-19 $80.17 $80.17 $79.82 $80.13 $38.18 28,634
2017-09-18 $79.82 $80.05 $79.74 $79.94 $38.09 53,216
2017-09-15 $78.80 $79.15 $78.63 $79.01 $37.65 34,996
2017-09-14 $78.08 $78.53 $78.08 $78.30 $37.31 13,508
2017-09-13 $78.12 $78.54 $78.12 $78.45 $37.39 26,624
2017-09-12 $77.77 $78.01 $77.60 $77.91 $37.13 52,316
2017-09-11 $76.84 $77.53 $76.84 $77.41 $36.89 28,698
2017-09-08 $76.69 $76.71 $76.04 $76.12 $36.27 25,704
2017-09-07 $76.33 $76.75 $76.25 $76.48 $36.45 32,786
2017-09-06 $76.30 $76.30 $75.99 $76.17 $36.30 31,966
2017-09-05 $75.94 $76.17 $75.29 $75.52 $35.99 33,004
2017-09-01 $75.83 $76.02 $75.75 $75.87 $36.16 14,574
2017-08-31 $75.32 $75.55 $75.14 $75.55 $36.00 18,062
2017-08-30 $74.80 $75.18 $74.65 $75.11 $35.79 21,092
2017-08-29 $73.78 $74.53 $73.73 $74.49 $35.50 38,306
2017-08-28 $74.90 $74.90 $74.06 $74.28 $35.40 8,848
2017-08-25 $75.31 $75.40 $74.61 $74.64 $35.57 57,466
2017-08-24 $75.00 $75.00 $74.45 $74.69 $35.59 22,912
2017-08-23 $74.53 $74.94 $74.53 $74.88 $35.68 28,620
2017-08-22 $74.27 $74.57 $74.21 $74.57 $35.54 23,552
2017-08-21 $73.03 $73.61 $73.03 $73.61 $35.08 22,062
2017-08-18 $72.50 $72.90 $72.15 $72.56 $34.58 19,732
2017-08-17 $73.00 $73.09 $72.50 $72.50 $34.55 21,346
2017-08-16 $72.82 $73.18 $72.82 $72.95 $34.76 32,872
2017-08-15 $72.32 $72.32 $71.91 $72.10 $34.36 21,254
2017-08-14 $72.25 $72.29 $71.94 $72.24 $34.42 18,884
2017-08-11 $71.07 $71.47 $70.80 $71.32 $33.99 15,792
2017-08-10 $73.00 $73.00 $71.49 $71.49 $34.07 73,922
2017-08-09 $73.80 $73.98 $73.52 $73.79 $35.16 17,554
2017-08-08 $73.87 $74.38 $73.78 $74.02 $35.27 30,530
2017-08-07 $72.78 $73.25 $72.78 $73.25 $34.91 20,572
2017-08-04 $72.47 $72.52 $72.28 $72.52 $34.56 10,652
2017-08-03 $72.12 $72.39 $71.74 $72.30 $34.45 24,958
2017-08-02 $72.86 $72.86 $71.74 $72.26 $34.44 23,078
2017-08-01 $73.48 $73.52 $72.84 $73.10 $34.84 28,554
2017-07-31 $73.45 $73.72 $72.76 $73.07 $34.82 32,584
2017-07-28 $72.28 $73.68 $71.90 $72.92 $34.75 31,658
2017-07-27 $72.75 $73.87 $71.47 $72.37 $34.49 39,264
2017-07-26 $71.60 $72.57 $71.60 $72.34 $34.47 15,114
2017-07-25 $71.46 $71.46 $70.96 $71.23 $33.94 23,988
2017-07-24 $71.05 $71.98 $71.01 $71.33 $33.99 24,518
2017-07-21 $70.82 $70.82 $70.30 $70.74 $33.71 23,962
2017-07-20 $71.61 $71.61 $71.15 $71.23 $33.94 24,312
2017-07-19 $70.62 $71.42 $70.62 $71.02 $33.84 24,510
2017-07-18 $69.65 $70.29 $69.59 $70.28 $33.49 25,214
2017-07-17 $70.12 $70.13 $69.35 $69.61 $33.17 31,500
2017-07-14 $69.55 $70.06 $69.45 $70.04 $33.38 8,906
2017-07-13 $69.09 $69.09 $68.82 $68.92 $32.84 25,258
2017-07-12 $68.60 $69.04 $68.45 $69.00 $32.88 26,934
2017-07-11 $67.19 $68.01 $67.19 $67.95 $32.38 12,510
2017-07-10 $66.51 $67.04 $66.47 $67.04 $31.95 7,710
2017-07-07 $65.74 $66.37 $65.74 $66.06 $31.48 13,422
2017-07-06 $66.63 $66.63 $65.93 $65.93 $31.42 32,114
2017-07-05 $65.84 $66.46 $65.84 $66.46 $31.67 3,108
2017-07-03 $66.83 $66.83 $66.66 $66.66 $31.77 2,792
2017-06-30 $65.74 $66.14 $65.59 $66.14 $31.52 4,114
2017-06-29 $66.53 $66.53 $65.19 $65.45 $31.19 10,130
2017-06-28 $65.49 $66.67 $65.49 $66.30 $31.59 13,222
2017-06-27 $67.50 $67.50 $65.96 $66.41 $31.65 15,376
2017-06-26 $68.00 $68.14 $67.10 $67.43 $32.13 14,734
2017-06-23 $67.00 $67.99 $66.95 $67.38 $31.90 30,922
2017-06-22 $67.11 $67.14 $66.69 $67.01 $31.72 7,428
2017-06-21 $66.76 $66.93 $66.32 $66.93 $31.68 9,508
2017-06-20 $66.72 $66.72 $66.10 $66.11 $31.30 12,762
2017-06-19 $66.15 $66.56 $65.71 $65.71 $31.11 11,968
2017-06-16 $64.96 $64.96 $64.50 $64.89 $30.72 4,306
2017-06-15 $64.94 $64.96 $64.30 $64.96 $30.75 8,652
2017-06-14 $66.49 $66.49 $65.38 $65.38 $30.95 18,412
2017-06-13 $65.94 $66.40 $65.39 $66.23 $31.35 8,526
2017-06-12 $66.33 $66.33 $65.25 $65.74 $31.12 2,194
2017-06-09 $67.30 $67.31 $65.88 $65.88 $31.19 6,512
2017-06-08 $67.00 $67.77 $67.00 $67.30 $31.86 5,530
2017-06-07 $66.42 $66.88 $66.42 $66.63 $31.54 1,922
2017-06-06 $66.13 $66.14 $66.12 $66.14 $31.31 3,426
2017-06-05 $66.31 $66.31 $66.01 $66.01 $31.25 1,642
2017-06-02 $65.69 $65.75 $65.40 $65.41 $30.96 4,204
2017-06-01 $65.39 $65.39 $65.39 $65.39 $30.95 338
2017-05-31 $65.41 $65.41 $64.49 $64.56 $30.56 1,090
2017-05-30 $64.40 $64.72 $64.31 $64.59 $30.58 1,200
2017-05-26 $65.51 $65.51 $64.33 $64.71 $30.63 8,246
2017-05-25 $65.00 $65.00 $64.10 $64.80 $30.68 7,080
2017-05-24 $64.21 $64.21 $62.83 $63.92 $30.26 3,746
2017-05-23 $63.65 $63.66 $63.44 $63.47 $30.04 1,794
2017-05-22 $64.22 $64.22 $63.11 $63.21 $29.92 4,460
2017-05-19 $60.48 $60.48 $60.48 $60.48 $28.63 338
2017-05-18 $62.00 $62.02 $60.48 $60.48 $28.63 3,166
2017-05-17 $61.54 $61.95 $61.54 $61.95 $29.33 2,292
2017-05-16 $61.85 $62.25 $61.85 $62.25 $29.47 2,642
2017-05-15 $62.67 $62.67 $61.85 $61.85 $29.28 2,716
2017-05-12 $63.00 $63.00 $61.58 $62.46 $29.57 8,762
2017-05-11 $61.50 $62.03 $61.40 $61.85 $29.28 5,190
2017-05-10 $61.21 $61.97 $61.21 $61.83 $29.27 2,184
2017-05-09 $60.93 $61.55 $60.93 $61.21 $28.97 5,370
2017-05-08 $60.59 $60.59 $60.15 $60.37 $28.58 1,610
2017-05-05 $59.50 $59.50 $59.50 $59.50 $28.17 2,716
2017-05-04 $59.83 $59.83 $59.35 $59.50 $28.17 4,638
2017-05-03 $59.58 $59.62 $59.58 $59.62 $28.22 1,030
2017-05-02 $59.54 $59.80 $59.48 $59.48 $28.16 4,806
2017-05-01 $59.96 $59.96 $59.96 $59.96 $28.38 494
2017-04-28 $58.69 $58.69 $58.69 $58.69 $27.78 40
2017-04-27 $58.69 $58.69 $58.69 $58.69 $27.78 20
2017-04-26 $58.69 $58.69 $58.69 $58.69 $27.78 140
2017-04-25 $58.69 $58.69 $58.69 $58.69 $27.78 0
2017-04-24 $58.17 $58.69 $58.17 $58.69 $27.78 1,010
2017-04-21 $57.59 $57.59 $57.59 $57.59 $27.26 416
2017-04-20 $57.59 $57.59 $57.59 $57.59 $27.26 0
2017-04-19 $57.75 $57.75 $57.50 $57.59 $27.26 1,600
2017-04-18 $57.25 $57.25 $57.25 $57.25 $27.10 200
2017-04-17 $57.25 $57.25 $57.25 $57.25 $27.10 72
2017-04-13 $57.25 $57.25 $57.25 $57.25 $27.10 400
2017-04-12 $57.68 $57.68 $57.68 $57.68 $27.31 102
2017-04-11 $57.68 $57.68 $57.68 $57.68 $27.31 800
2017-04-10 $57.90 $57.90 $57.74 $57.74 $27.33 402
2017-04-07 $58.01 $58.01 $58.01 $58.01 $27.46 620
2017-04-06 $57.05 $57.62 $57.05 $57.62 $27.27 850
2017-04-05 $57.01 $57.01 $57.01 $57.01 $26.99 0
2017-04-04 $57.01 $57.01 $57.01 $57.01 $26.99 890
2017-04-03 $57.00 $57.00 $57.00 $57.00 $26.98 520
2017-03-31 $57.77 $57.77 $57.67 $57.67 $27.30 1,232
2017-03-30 $56.88 $56.88 $56.88 $56.88 $26.93 200
2017-03-29 $57.62 $57.62 $57.62 $57.62 $27.28 0
2017-03-28 $57.16 $57.62 $57.16 $57.62 $27.28 1,552
2017-03-27 $56.48 $56.48 $56.48 $56.48 $26.74 1,562
2017-03-24 $56.98 $56.98 $56.98 $56.98 $26.75 0
2017-03-23 $56.98 $56.98 $56.98 $56.98 $26.75 0
2017-03-22 $56.98 $56.98 $56.98 $56.98 $26.75 0
2017-03-21 $56.98 $56.98 $56.98 $56.98 $26.75 550
2017-03-20 $57.34 $57.34 $57.34 $57.34 $26.92 846
2017-03-17 $57.34 $57.34 $57.34 $57.34 $26.92 112
2017-03-16 $57.00 $57.42 $57.00 $57.34 $26.92 13,682
2017-03-15 $56.77 $56.80 $56.75 $56.80 $26.67 2,760
2017-03-14 $55.43 $55.43 $55.43 $55.43 $26.03 0
2017-03-13 $55.43 $55.43 $55.43 $55.43 $26.03 120
2017-03-10 $55.43 $55.43 $55.43 $55.43 $26.03 4
2017-03-09 $55.66 $55.66 $55.43 $55.43 $26.03 640
2017-03-08 $55.73 $55.73 $55.73 $55.73 $26.17 602
2017-03-07 $55.40 $55.40 $55.40 $55.40 $26.01 0
2017-03-06 $55.40 $55.40 $55.40 $55.40 $26.01 0
2017-03-03 $55.17 $55.40 $55.17 $55.40 $26.01 2,500
2017-03-02 $55.50 $55.50 $55.50 $55.50 $26.06 6
2017-03-01 $55.50 $55.50 $55.50 $55.50 $26.06 2
2017-02-28 $55.50 $55.50 $55.50 $55.50 $26.06 0
2017-02-27 $55.50 $55.50 $55.50 $55.50 $26.06 72
2017-02-24 $55.50 $55.50 $55.50 $55.50 $26.06 40
2017-02-23 $55.50 $55.50 $55.50 $55.50 $26.06 96
2017-02-22 $55.71 $55.71 $55.50 $55.50 $26.06 3,654
2017-02-21 $55.59 $55.98 $55.58 $55.59 $26.10 1,224
2017-02-17 $54.99 $55.33 $54.99 $55.03 $25.84 2,016
2017-02-16 $54.37 $54.37 $54.37 $54.37 $25.53 400
2017-02-15 $54.37 $54.37 $54.37 $54.37 $25.53 214
2017-02-14 $54.37 $54.37 $54.37 $54.37 $25.53 200
2017-02-13 $55.07 $55.07 $55.07 $55.07 $25.86 9,518
2017-02-10 $53.55 $53.55 $53.55 $53.55 $25.15 0
2017-02-09 $53.55 $53.55 $53.55 $53.55 $25.15 330
2017-02-08 $52.86 $52.86 $52.86 $52.86 $24.82 0
2017-02-07 $52.86 $52.86 $52.86 $52.86 $24.82 0
2017-02-06 $53.15 $53.15 $52.86 $52.86 $24.82 652
2017-02-03 $52.10 $52.10 $52.10 $52.10 $24.46 36
2017-02-02 $52.10 $52.10 $52.10 $52.10 $24.46 442
2017-02-01 $52.00 $52.00 $52.00 $52.00 $24.42 0
2017-01-31 $52.00 $52.00 $52.00 $52.00 $24.42 4
2017-01-30 $52.00 $52.00 $52.00 $52.00 $24.42 484
2017-01-27 $51.30 $51.30 $51.30 $51.30 $24.09 2
2017-01-26 $51.30 $51.30 $51.30 $51.30 $24.09 0
2017-01-25 $51.30 $51.30 $51.30 $51.30 $24.09 0
2017-01-24 $51.30 $51.30 $51.30 $51.30 $24.09 898
2017-01-23 $50.94 $50.94 $50.94 $50.94 $23.92 0
2017-01-20 $50.94 $50.94 $50.94 $50.94 $23.92 6
2017-01-19 $50.94 $50.94 $50.94 $50.94 $23.92 2
2017-01-18 $51.33 $51.33 $50.94 $50.94 $23.92 600
2017-01-17 $51.09 $51.15 $51.09 $51.15 $24.02 2,100
2017-01-13 $51.00 $51.00 $51.00 $51.00 $23.95 240
2017-01-12 $51.01 $51.01 $51.00 $51.00 $23.95 612
2017-01-11 $50.83 $50.83 $50.83 $50.83 $23.87 90
2017-01-10 $49.82 $50.83 $49.82 $50.83 $23.87 2,398
2017-01-09 $49.60 $49.60 $49.60 $49.60 $23.29 218
2017-01-06 $49.00 $49.00 $49.00 $49.00 $23.01 0
2017-01-05 $49.00 $49.00 $49.00 $49.00 $23.01 0
2017-01-04 $48.85 $49.00 $48.85 $49.00 $23.01 1,612
2017-01-03 $48.22 $48.22 $48.16 $48.16 $22.61 858
2016-12-30 $48.31 $48.31 $48.31 $48.31 $22.68 12
2016-12-29 $48.00 $48.34 $48.00 $48.31 $22.68 2,600
2016-12-28 $48.15 $48.15 $48.00 $48.00 $22.54 1,002
2016-12-27 $48.00 $48.00 $48.00 $48.00 $22.54 162
2016-12-23 $48.00 $48.00 $48.00 $48.00 $22.54 0
2016-12-22 $48.00 $48.00 $48.00 $48.00 $22.54 4
2016-12-21 $48.18 $48.36 $47.91 $48.00 $22.54 3,180
2016-12-20 $48.22 $48.22 $48.22 $48.22 $22.64 300
2016-12-19 $47.91 $48.32 $47.91 $48.05 $22.56 1,880
2016-12-16 $48.81 $48.81 $48.81 $48.81 $22.92 570
2016-12-15 $49.41 $49.41 $49.41 $49.41 $23.20 316
2016-12-14 $50.50 $50.50 $49.13 $49.13 $23.07 1,330
2016-12-13 $50.48 $50.48 $50.48 $50.48 $23.70 2
2016-12-12 $50.48 $50.48 $50.48 $50.48 $23.70 0
2016-12-09 $50.48 $50.48 $50.48 $50.48 $23.70 290
2016-12-08 $50.87 $50.87 $50.52 $50.87 $23.89 1,434
2016-12-07 $49.78 $49.78 $49.78 $49.78 $23.37 0
2016-12-06 $49.93 $49.93 $49.37 $49.78 $23.37 3,210
2016-12-05 $50.25 $50.25 $50.25 $50.25 $23.59 282
2016-12-02 $50.51 $50.51 $50.51 $50.51 $23.72 0
2016-12-01 $50.51 $50.51 $50.51 $50.51 $23.72 310
2016-11-30 $51.31 $51.31 $51.31 $51.31 $24.09 0
2016-11-29 $51.31 $51.31 $51.31 $51.31 $24.09 200
2016-11-28 $50.84 $51.06 $50.84 $51.06 $23.98 2,240
2016-11-25 $50.67 $50.67 $50.67 $50.67 $23.79 702
2016-11-23 $50.28 $50.28 $50.28 $50.28 $23.61 0
2016-11-22 $50.28 $50.28 $50.28 $50.28 $23.61 232
2016-11-21 $50.28 $50.28 $50.28 $50.28 $23.61 210
2016-11-18 $50.13 $50.29 $50.13 $50.29 $23.61 1,584
2016-11-17 $50.48 $50.48 $50.07 $50.07 $23.51 1,152
2016-11-16 $50.99 $50.99 $50.99 $50.99 $23.94 0
2016-11-15 $50.99 $50.99 $50.99 $50.99 $23.94 130
2016-11-14 $50.99 $50.99 $50.99 $50.99 $23.94 188
2016-11-11 $50.99 $50.99 $50.99 $50.99 $23.94 0
2016-11-10 $50.99 $50.99 $50.99 $50.99 $23.94 210
2016-11-09 $51.97 $51.97 $51.97 $51.97 $24.40 130
2016-11-08 $51.97 $51.97 $51.97 $51.97 $24.40 0
2016-11-07 $51.97 $51.97 $51.97 $51.97 $24.40 2
2016-11-04 $51.97 $51.97 $51.97 $51.97 $24.40 0
2016-11-03 $51.97 $51.97 $51.97 $51.97 $24.40 80
2016-11-02 $51.97 $51.97 $51.97 $51.97 $24.40 66
2016-11-01 $51.97 $51.97 $51.97 $51.97 $24.40 2
2016-10-31 $51.97 $51.97 $51.97 $51.97 $24.40 382
2016-10-28 $52.07 $52.07 $51.80 $51.85 $24.35 1,950
2016-10-27 $53.08 $53.08 $53.08 $53.08 $24.92 0
2016-10-26 $53.08 $53.08 $53.08 $53.08 $24.92 200
2016-10-25 $53.05 $53.05 $53.05 $53.05 $24.91 514
2016-10-24 $53.11 $53.12 $53.11 $53.12 $24.94 456
2016-10-21 $53.17 $53.17 $53.17 $53.17 $24.97 0
2016-10-20 $53.39 $53.39 $52.86 $53.17 $24.97 1,944
2016-10-19 $53.06 $53.06 $53.06 $53.06 $24.92 494
2016-10-18 $52.32 $52.32 $52.32 $52.32 $24.57 346
2016-10-17 $52.20 $52.20 $52.20 $52.20 $24.51 174
2016-10-14 $52.34 $52.34 $52.20 $52.20 $24.51 546
2016-10-13 $51.69 $51.69 $51.69 $51.69 $24.27 404
2016-10-12 $54.00 $54.00 $54.00 $54.00 $25.36 104
2016-10-11 $54.00 $54.00 $54.00 $54.00 $25.36 940
2016-10-10 $53.78 $54.16 $53.78 $54.16 $25.43 582
2016-10-07 $52.80 $52.80 $52.80 $52.80 $24.79 702
2016-10-06 $53.31 $53.31 $53.31 $53.31 $25.03 42
2016-10-05 $53.34 $53.69 $53.31 $53.31 $25.03 1,180
2016-10-04 $52.66 $52.66 $52.66 $52.66 $24.73 32
2016-10-03 $52.66 $52.66 $52.66 $52.66 $24.73 266
2016-09-30 $52.66 $52.66 $52.66 $52.66 $24.73 20
2016-09-29 $52.60 $52.66 $52.60 $52.66 $24.73 1,056
2016-09-28 $53.01 $53.01 $53.01 $53.01 $24.89 536
2016-09-27 $53.28 $53.28 $53.28 $53.28 $25.02 1,600
2016-09-26 $53.33 $53.33 $53.33 $53.33 $25.04 480
2016-09-23 $53.44 $53.44 $53.44 $53.44 $24.88 200
2016-09-22 $54.37 $54.37 $54.37 $54.37 $25.31 240
2016-09-21 $52.44 $52.44 $52.44 $52.44 $24.41 0
2016-09-20 $52.44 $52.44 $52.44 $52.44 $24.41 1,150
2016-09-19 $52.33 $52.34 $52.33 $52.34 $24.37 1,410
2016-09-16 $52.33 $52.76 $52.33 $52.70 $24.53 3,202
2016-09-15 $51.02 $51.02 $51.02 $51.02 $23.75 154
2016-09-14 $51.02 $51.02 $51.02 $51.02 $23.75 212
2016-09-13 $51.72 $51.72 $51.72 $51.72 $24.08 98
2016-09-12 $50.93 $51.72 $50.93 $51.72 $24.08 1,406
2016-09-09 $51.63 $51.63 $51.63 $51.63 $24.04 586
2016-09-08 $52.99 $52.99 $52.85 $52.98 $24.66 1,006
2016-09-07 $52.47 $52.47 $52.28 $52.28 $24.34 1,720
2016-09-06 $52.61 $52.61 $52.50 $52.61 $24.49 1,086
2016-09-02 $51.08 $51.53 $51.08 $51.21 $23.84 1,144
2016-09-01 $50.17 $50.17 $50.17 $50.17 $23.36 650
2016-08-31 $50.03 $50.03 $49.99 $49.99 $23.27 824
2016-08-30 $50.45 $50.45 $50.45 $50.45 $23.49 200
2016-08-29 $49.95 $49.95 $49.95 $49.95 $23.25 506
2016-08-26 $49.87 $49.87 $49.87 $49.87 $23.22 2
2016-08-25 $49.41 $49.87 $49.41 $49.87 $23.22 1,154
2016-08-24 $49.74 $49.74 $49.74 $49.74 $23.16 1,200
2016-08-23 $49.84 $49.84 $49.84 $49.84 $23.20 42
2016-08-22 $49.84 $49.84 $49.84 $49.84 $23.20 1,522
2016-08-19 $49.25 $49.25 $49.25 $49.25 $22.93 120
2016-08-18 $49.25 $49.25 $49.25 $49.25 $22.93 0
2016-08-17 $49.25 $49.25 $49.25 $49.25 $22.93 0
2016-08-16 $49.25 $49.25 $49.25 $49.25 $22.93 288
2016-08-15 $49.25 $49.25 $49.25 $49.25 $22.93 0
2016-08-12 $49.25 $49.25 $49.25 $49.25 $22.93 398
2016-08-11 $48.80 $48.80 $48.80 $48.80 $22.72 404
2016-08-10 $47.80 $47.80 $47.80 $47.80 $22.25 10
2016-08-09 $47.80 $47.80 $47.80 $47.80 $22.25 500
2016-08-08 $47.29 $47.29 $47.29 $47.29 $22.02 326
2016-08-05 $47.22 $47.22 $47.22 $47.22 $21.98 354
2016-08-04 $46.94 $46.96 $46.25 $46.46 $21.63 6,840
2016-08-03 $45.94 $45.95 $45.94 $45.95 $21.39 1,018
2016-08-02 $46.38 $46.38 $46.38 $46.38 $21.59 0
2016-08-01 $46.38 $46.38 $46.38 $46.38 $21.59 422
2016-07-29 $47.20 $47.20 $47.20 $47.20 $21.97 100
2016-07-28 $47.19 $47.20 $47.19 $47.20 $21.97 896
2016-07-27 $46.79 $47.14 $46.79 $47.14 $21.95 2,682
2016-07-26 $46.86 $47.05 $46.86 $47.05 $21.90 400
2016-07-25 $46.65 $46.69 $46.36 $46.67 $21.73 2,064
2016-07-22 $46.50 $46.83 $46.50 $46.60 $21.69 5,000
2016-07-21 $47.23 $47.23 $47.08 $47.11 $21.93 4,800
2016-07-20 $46.62 $46.95 $46.60 $46.92 $21.84 7,000
2016-07-19 $46.15 $46.30 $46.15 $46.30 $21.55 2,186
2016-07-18 $46.19 $46.78 $46.19 $46.78 $21.78 11,868
2016-07-15 $46.12 $46.12 $46.12 $46.12 $21.47 46
2016-07-14 $46.12 $46.12 $46.12 $46.12 $21.47 210
2016-07-13 $45.71 $46.04 $45.55 $46.00 $21.42 3,994
2016-07-12 $45.80 $46.19 $45.80 $46.19 $21.50 694
2016-07-11 $44.95 $44.95 $44.95 $44.95 $20.93 0
2016-07-08 $44.50 $44.95 $44.45 $44.95 $20.93 4,800
2016-07-07 $44.15 $44.35 $44.15 $44.35 $20.65 1,600
2016-07-06 $44.50 $44.50 $44.15 $44.30 $20.62 1,442
2016-07-05 $45.10 $45.10 $45.10 $45.10 $21.00 0
2016-07-01 $45.15 $45.20 $45.10 $45.10 $21.00 934
2016-06-30 $45.40 $45.40 $44.87 $45.05 $20.97 5,208
2016-06-29 $44.47 $44.47 $44.47 $44.47 $20.70 2
2016-06-28 $44.47 $44.47 $44.47 $44.47 $20.70 4
2016-06-27 $44.47 $44.47 $44.47 $44.47 $20.70 48
2016-06-24 $44.47 $44.47 $44.47 $44.47 $20.70 164
2016-06-23 $44.47 $44.47 $44.47 $44.47 $20.70 18
2016-06-22 $44.03 $44.78 $44.03 $44.47 $20.70 1,916
2016-06-21 $43.93 $43.97 $43.93 $43.95 $20.46 874
2016-06-20 $43.72 $43.72 $43.72 $43.72 $20.35 20
2016-06-17 $43.93 $43.93 $43.93 $43.93 $20.35 336
2016-06-16 $43.65 $43.65 $43.42 $43.50 $20.15 2,782
2016-06-15 $43.40 $43.40 $43.40 $43.40 $20.11 508
2016-06-14 $43.40 $43.40 $43.40 $43.40 $20.11 412
2016-06-13 $43.60 $44.13 $43.60 $44.13 $20.45 1,550
2016-06-10 $45.50 $45.50 $45.50 $45.50 $21.08 0
2016-06-09 $45.10 $45.50 $45.10 $45.50 $21.08 3,606
2016-06-08 $45.33 $45.60 $45.33 $45.50 $21.08 12,594
2016-06-07 $46.54 $46.54 $46.54 $46.54 $21.56 400
2016-06-06 $45.85 $46.05 $45.60 $46.00 $21.31 7,400
2016-06-03 $45.15 $45.41 $45.13 $45.28 $20.98 16,524
2016-06-02 $45.26 $45.51 $45.19 $45.39 $21.03 8,800
2016-06-01 $45.46 $45.77 $45.45 $45.45 $21.06 13,696
2016-05-31 $45.94 $46.40 $45.94 $46.00 $21.31 13,000
2016-05-27 $45.26 $45.52 $45.21 $45.52 $21.09 12,800
2016-05-26 $44.79 $44.96 $44.56 $44.81 $20.76 30,400
2016-05-25 $44.82 $44.82 $44.34 $44.34 $20.54 1,704
2016-05-24 $44.18 $44.40 $44.18 $44.40 $20.57 1,702
2016-05-23 $43.90 $43.90 $43.90 $43.90 $20.34 0
2016-05-20 $43.90 $43.90 $43.90 $43.90 $20.34 462
2016-05-19 $44.10 $44.33 $43.70 $44.00 $20.39 1,450
2016-05-18 $43.94 $43.94 $43.94 $43.94 $20.36 202
2016-05-17 $43.64 $43.64 $43.64 $43.64 $20.22 0
2016-05-16 $43.64 $43.64 $43.64 $43.64 $20.22 224
2016-05-13 $43.64 $43.64 $43.64 $43.64 $20.22 294
2016-05-12 $43.62 $43.62 $43.62 $43.62 $20.21 200
2016-05-11 $44.57 $44.57 $44.10 $44.10 $20.43 1,844
2016-05-10 $43.79 $43.79 $43.79 $43.79 $20.29 26
2016-05-09 $43.71 $43.79 $43.64 $43.79 $20.29 6,360
2016-05-06 $45.12 $45.12 $45.00 $45.00 $20.85 500
2016-05-05 $45.67 $45.67 $45.67 $45.67 $21.16 202
2016-05-04 $45.35 $45.35 $45.35 $45.35 $21.01 600
2016-05-03 $45.62 $45.62 $45.62 $45.62 $21.14 430
2016-05-02 $47.13 $47.13 $47.13 $47.13 $21.84 1,002
2016-04-29 $47.30 $47.30 $47.30 $47.30 $21.92 0
2016-04-28 $47.30 $47.30 $47.30 $47.30 $21.92 120
2016-04-27 $47.30 $47.30 $47.30 $47.30 $21.92 420
2016-04-26 $47.23 $47.23 $47.23 $47.23 $21.88 68
2016-04-25 $47.03 $47.56 $46.67 $47.23 $21.88 3,936
2016-04-22 $48.00 $48.00 $48.00 $48.00 $22.24 322
2016-04-21 $48.00 $48.00 $48.00 $48.00 $22.24 550
2016-04-20 $48.12 $48.12 $48.12 $48.12 $22.29 300
2016-04-19 $47.91 $48.02 $47.91 $48.00 $22.24 602
2016-04-18 $48.00 $48.69 $48.00 $48.29 $22.37 1,192
2016-04-15 $47.92 $48.17 $47.86 $48.00 $22.24 16,238
2016-04-14 $48.21 $48.36 $48.19 $48.32 $22.39 5,414
2016-04-13 $48.73 $48.73 $48.73 $48.73 $22.58 228
2016-04-12 $47.01 $47.36 $46.68 $46.87 $21.72 25,204
2016-04-11 $46.80 $46.80 $46.32 $46.32 $21.46 2,342
2016-04-08 $46.18 $46.18 $46.18 $46.18 $21.40 48
2016-04-07 $46.06 $46.18 $45.50 $46.18 $21.40 2,440
2016-04-06 $46.00 $46.00 $46.00 $46.00 $21.31 110
2016-04-05 $46.00 $46.00 $46.00 $46.00 $21.31 0
2016-04-04 $46.00 $46.00 $46.00 $46.00 $21.31 110
2016-04-01 $46.00 $46.00 $46.00 $46.00 $21.31 2,502
2016-03-31 $45.36 $46.73 $45.36 $46.73 $21.65 16,388
2016-03-30 $45.48 $45.48 $45.48 $45.48 $21.07 0
2016-03-29 $45.46 $45.48 $45.46 $45.48 $21.07 602
2016-03-28 $45.04 $45.04 $45.04 $45.04 $20.87 1,852
2016-03-24 $44.57 $44.57 $44.57 $44.57 $20.65 650
2016-03-23 $45.39 $45.39 $45.39 $45.39 $21.03 660
2016-03-22 $45.70 $45.70 $45.70 $45.70 $21.18 26
2016-03-21 $45.00 $45.70 $45.00 $45.70 $21.18 1,740
2016-03-18 $45.67 $45.67 $45.67 $45.67 $21.16 1,698
2016-03-17 $45.02 $45.02 $45.02 $45.02 $20.86 500
2016-03-16 $44.61 $44.61 $44.61 $44.61 $20.67 482
2016-03-15 $43.74 $43.74 $43.74 $43.74 $20.27 514
2016-03-14 $44.55 $44.55 $44.55 $44.55 $20.64 302
2016-03-11 $42.93 $42.93 $42.93 $42.93 $19.89 0
2016-03-10 $42.78 $43.03 $42.74 $42.93 $19.89 2,200
2016-03-09 $43.06 $43.06 $43.06 $43.06 $19.95 42
2016-03-08 $43.06 $43.06 $43.06 $43.06 $19.95 590
2016-03-07 $43.90 $43.90 $43.52 $43.58 $20.19 13,304
2016-03-04 $43.65 $43.65 $43.65 $43.65 $20.22 828
2016-03-03 $43.00 $43.00 $43.00 $43.00 $19.92 210
2016-03-02 $41.70 $41.70 $41.70 $41.70 $19.32 170
2016-03-01 $41.70 $41.70 $41.70 $41.70 $19.32 0
2016-02-29 $43.03 $43.03 $41.70 $41.70 $19.32 11,046
2016-02-26 $41.06 $41.06 $41.06 $41.06 $19.02 0
2016-02-25 $41.06 $41.06 $41.06 $41.06 $19.02 8
2016-02-24 $41.06 $41.06 $41.06 $41.06 $19.02 790
2016-02-23 $43.36 $43.36 $43.36 $43.36 $20.09 62
2016-02-22 $43.33 $43.36 $43.33 $43.36 $20.09 1,400
2016-02-19 $41.92 $41.92 $41.92 $41.92 $19.42 0
2016-02-18 $41.92 $41.92 $41.92 $41.92 $19.42 0
2016-02-17 $41.79 $41.92 $41.79 $41.92 $19.42 8,944
2016-02-16 $39.84 $39.84 $39.84 $39.84 $18.46 40
2016-02-12 $39.84 $39.84 $39.84 $39.84 $18.46 18
2016-02-11 $39.84 $39.84 $39.84 $39.84 $18.46 0
2016-02-10 $39.84 $39.84 $39.84 $39.84 $18.46 852
2016-02-09 $39.00 $39.52 $38.68 $38.69 $17.93 1,384
2016-02-08 $39.00 $39.00 $39.00 $39.00 $18.07 280
2016-02-05 $40.96 $40.96 $40.96 $40.96 $18.98 212
2016-02-04 $41.60 $41.60 $40.79 $40.79 $18.90 1,094
2016-02-03 $41.93 $41.93 $41.93 $41.93 $19.43 640
2016-02-02 $41.93 $41.93 $41.93 $41.93 $19.43 366
2016-02-01 $41.93 $41.93 $41.93 $41.93 $19.43 328
2016-01-29 $41.30 $41.30 $41.30 $41.30 $19.14 30
2016-01-28 $41.80 $41.80 $41.30 $41.30 $19.14 2,198
2016-01-27 $42.71 $42.71 $42.71 $42.71 $19.79 6
2016-01-26 $42.71 $42.71 $42.71 $42.71 $19.79 506
2016-01-25 $42.72 $43.00 $42.66 $42.66 $19.77 8,672
2016-01-22 $42.75 $43.00 $42.62 $42.78 $19.82 12,720
2016-01-21 $42.18 $42.18 $42.15 $42.15 $19.53 2,080
2016-01-20 $41.26 $41.47 $41.26 $41.47 $19.21 6,572
2016-01-19 $43.16 $43.16 $42.67 $42.67 $19.77 502
2016-01-15 $43.31 $43.31 $43.31 $43.31 $20.07 196
2016-01-14 $42.98 $43.31 $42.98 $43.31 $20.07 400
2016-01-13 $42.71 $42.71 $42.62 $42.62 $19.75 774
2016-01-12 $43.82 $43.82 $43.82 $43.82 $20.30 198
2016-01-11 $43.71 $43.82 $43.71 $43.82 $20.30 2,712
2016-01-08 $44.60 $44.60 $44.60 $44.60 $20.66 286
2016-01-07 $45.47 $45.61 $45.18 $45.61 $21.13 2,256
2016-01-06 $49.04 $49.04 $49.04 $49.04 $22.72 360
2016-01-05 $49.04 $49.04 $49.04 $49.04 $22.72 554
2016-01-04 $49.04 $49.04 $49.04 $49.04 $22.72 202
2015-12-31 $49.03 $49.07 $49.03 $49.04 $22.72 1,474
2015-12-30 $49.50 $49.55 $49.50 $49.55 $22.96 2,362
2015-12-29 $49.62 $49.62 $49.62 $49.62 $22.99 1,214
2015-12-28 $49.20 $49.20 $49.20 $49.20 $22.79 6
2015-12-24 $49.20 $49.20 $49.20 $49.20 $22.79 10
2015-12-23 $49.20 $49.20 $49.20 $49.20 $22.79 108
2015-12-22 $49.20 $49.20 $49.20 $49.20 $22.79 208
2015-12-21 $49.20 $49.20 $49.20 $49.20 $22.79 702
2015-12-18 $49.39 $49.46 $49.14 $49.14 $22.73 3,902
2015-12-17 $49.29 $49.62 $49.29 $49.62 $22.95 1,148
2015-12-16 $49.08 $50.00 $49.08 $50.00 $23.13 1,754
2015-12-15 $50.10 $50.10 $48.99 $49.27 $22.79 4,706
2015-12-14 $48.00 $48.10 $47.69 $48.10 $22.25 1,676
2015-12-11 $49.64 $49.64 $49.64 $49.64 $22.96 74
2015-12-10 $49.64 $49.64 $49.64 $49.64 $22.96 46
2015-12-09 $49.64 $49.64 $49.64 $49.64 $22.96 0
2015-12-08 $49.64 $49.64 $49.64 $49.64 $22.96 306
2015-12-07 $51.01 $51.01 $51.01 $51.01 $23.59 100
2015-12-04 $50.98 $51.01 $50.65 $51.01 $23.59 2,296
2015-12-03 $50.96 $50.96 $50.94 $50.94 $23.56 732
2015-12-02 $52.06 $52.06 $50.35 $50.35 $23.29 2,010
2015-12-01 $50.50 $50.50 $50.50 $50.50 $23.36 0
2015-11-30 $50.50 $50.50 $50.50 $50.50 $23.36 0
2015-11-27 $50.50 $50.50 $50.50 $50.50 $23.36 300
2015-11-25 $51.15 $51.15 $51.00 $51.00 $23.59 800
2015-11-24 $50.33 $50.33 $50.33 $50.33 $23.28 206
2015-11-23 $49.95 $49.95 $49.95 $49.95 $23.10 110
2015-11-20 $49.95 $49.95 $49.95 $49.95 $23.10 10
2015-11-19 $50.00 $50.00 $49.95 $49.95 $23.10 822
2015-11-18 $49.00 $49.00 $49.00 $49.00 $22.67 34
2015-11-17 $49.00 $49.00 $49.00 $49.00 $22.67 66
2015-11-16 $49.00 $49.00 $49.00 $49.00 $22.67 0
2015-11-13 $49.00 $49.00 $49.00 $49.00 $22.67 202
2015-11-12 $49.69 $49.79 $49.69 $49.79 $23.03 4,174
2015-11-11 $49.86 $49.86 $49.86 $49.86 $23.06 2
2015-11-10 $50.34 $50.41 $49.86 $49.86 $23.06 5,332
2015-11-09 $49.94 $50.97 $49.94 $50.91 $23.55 2,444
2015-11-06 $49.94 $49.94 $49.94 $49.94 $23.10 200
2015-11-05 $49.94 $49.94 $49.94 $49.94 $23.10 0
2015-11-04 $49.94 $49.94 $49.94 $49.94 $23.10 294
2015-11-03 $51.17 $51.17 $51.17 $51.17 $23.67 720
2015-11-02 $49.48 $49.48 $49.48 $49.48 $22.89 538
2015-10-30 $49.29 $49.29 $49.29 $49.29 $22.80 190
2015-10-29 $49.29 $49.29 $49.29 $49.29 $22.80 10
2015-10-28 $49.18 $49.29 $49.03 $49.29 $22.80 650
2015-10-27 $49.04 $49.04 $49.04 $49.04 $22.68 108
2015-10-26 $48.29 $49.04 $48.29 $49.04 $22.68 760
2015-10-23 $48.00 $48.13 $48.00 $48.10 $22.25 1,300
2015-10-22 $46.89 $46.89 $46.89 $46.89 $21.69 200
2015-10-21 $47.00 $47.00 $47.00 $47.00 $21.74 400
2015-10-20 $46.96 $46.96 $46.96 $46.96 $21.72 200
2015-10-19 $47.33 $47.33 $47.33 $47.33 $21.89 212
2015-10-16 $46.50 $46.74 $46.08 $46.70 $21.60 4,232
2015-10-15 $46.10 $46.10 $46.01 $46.01 $21.28 936
2015-10-14 $45.99 $45.99 $45.99 $45.99 $21.27 112
2015-10-13 $45.99 $45.99 $45.99 $45.99 $21.27 214
2015-10-12 $45.52 $45.52 $45.52 $45.52 $21.06 0
2015-10-09 $45.52 $45.52 $45.52 $45.52 $21.06 16
2015-10-08 $45.52 $45.52 $45.52 $45.52 $21.06 200
2015-10-07 $45.50 $46.29 $45.50 $46.29 $21.41 1,676
2015-10-06 $45.00 $45.01 $44.82 $44.82 $20.73 1,200
2015-10-05 $44.87 $45.03 $44.68 $45.00 $20.82 3,776
2015-10-02 $43.23 $43.99 $43.23 $43.99 $20.35 3,378
2015-10-01 $41.78 $41.81 $41.78 $41.81 $19.34 600
2015-09-30 $42.73 $42.73 $42.73 $42.73 $19.77 1,002
2015-09-29 $42.63 $42.63 $42.63 $42.63 $19.72 0
2015-09-28 $42.63 $42.63 $42.63 $42.63 $19.72 166
2015-09-25 $42.32 $42.63 $42.32 $42.63 $19.72 520
2015-09-24 $41.54 $41.54 $41.54 $41.54 $19.21 46
2015-09-23 $41.57 $41.57 $41.54 $41.54 $19.21 1,042
2015-09-22 $42.14 $42.14 $42.12 $42.12 $19.48 808
2015-09-21 $42.96 $42.96 $42.92 $42.94 $19.86 1,012
2015-09-18 $43.51 $43.51 $43.51 $43.51 $19.90 516
2015-09-17 $43.40 $43.40 $43.40 $43.40 $19.85 10,614
2015-09-16 $43.83 $43.83 $43.83 $43.83 $20.05 1,000
2015-09-15 $42.87 $42.87 $42.87 $42.87 $19.61 1,240
2015-09-14 $42.10 $42.10 $42.10 $42.10 $19.25 946
2015-09-11 $42.63 $42.63 $42.63 $42.63 $19.50 214
2015-09-10 $43.15 $43.15 $43.15 $43.15 $19.73 290
2015-09-09 $43.94 $43.94 $43.91 $43.91 $20.08 630
2015-09-08 $42.77 $42.77 $42.77 $42.77 $19.56 806

WisdomTree China ex-State-Owned Enterprises Fund (CXSE) News Headlines

Recent WisdomTree China ex-State-Owned Enterprises Fund (CXSE) News
Similar Companies to WisdomTree China ex-State-Owned Enterprises Fund (CXSE) 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.