WisdomTree Europe SmallCap Dividend Fund (DFE) Exchange: NYSE ARCA

Data as of June 25, 2025

$68.50 ($-0.73) -1.05%

WisdomTree Europe SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree Europe SmallCap Dividend Fund.
Daily Information Data
Date June 25, 2025
Open $69.68
Previous Close $68.50
High $71.43
Low $68.50
Adjusted Open $69.68
Previous Adjusted Close $68.50
Adjusted High $71.43
Adjusted Low $68.50

About WisdomTree Europe SmallCap Dividend Fund (DFE)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of the small-capitalization segment of the European dividend-paying market. Constituent companies are selected from the WisdomTree Europe Dividend Index, which defines the dividend-paying universe of companies in Europe. The Index is comprised of the companies that compose the bottom 25% (bottom 30% with respect to a company to be deleted) of the market capitalization of the WisdomTree Europe Dividend Index after the 300 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $34 million to $3.6 billion, with an average market capitalization of $1 billion. To be eligible for inclusion in the WisdomTree Europe Dividend Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation and exchange listing in one of the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom (“Europe”); (ii) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country 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: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, 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, 2020, companies in the financials, industrial and consumer discretionary 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 Europe SmallCap Dividend Fund (DFE)

Date Open High Low Close Adj.Close Volume
2025-06-20 $69.68 $71.43 $68.50 $68.50 $68.50 3,969
2025-06-18 $69.69 $69.82 $69.04 $69.23 $69.23 33,316
2025-06-17 $70.28 $70.28 $69.50 $69.56 $69.56 8,189
2025-06-16 $70.59 $70.61 $70.16 $70.22 $70.22 8,699
2025-06-13 $69.96 $70.36 $69.91 $70.05 $70.05 9,171
2025-06-12 $70.76 $70.96 $70.75 $70.85 $70.85 3,133
2025-06-11 $70.40 $70.61 $70.27 $70.27 $70.27 3,840
2025-06-10 $70.33 $70.37 $69.99 $70.07 $70.07 5,575
2025-06-09 $69.77 $70.12 $69.77 $69.89 $69.89 6,341
2025-06-06 $69.81 $69.87 $69.62 $69.85 $69.85 12,017
2025-06-05 $69.89 $69.93 $69.61 $69.61 $69.61 6,540
2025-06-04 $69.40 $69.72 $69.40 $69.64 $69.64 7,468
2025-06-03 $69.15 $69.15 $69.07 $69.08 $69.08 1,485
2025-06-02 $69.28 $69.98 $69.23 $69.95 $69.95 5,215
2025-05-30 $69.17 $69.17 $68.79 $68.99 $68.99 24,543
2025-05-29 $69.04 $69.10 $68.93 $69.09 $69.09 5,530
2025-05-28 $68.91 $68.91 $68.73 $68.75 $68.75 1,613
2025-05-27 $69.36 $69.38 $69.05 $69.07 $69.07 24,859
2025-05-23 $67.93 $68.73 $67.93 $68.53 $68.53 13,382
2025-05-22 $68.31 $68.46 $68.03 $68.26 $68.26 13,794
2025-05-21 $68.85 $69.00 $68.24 $68.29 $68.29 12,988
2025-05-20 $68.41 $68.78 $68.41 $68.72 $68.72 2,138
2025-05-19 $67.72 $68.24 $67.72 $68.24 $68.24 4,948
2025-05-16 $67.46 $67.73 $67.34 $67.67 $67.67 13,162
2025-05-15 $67.24 $67.36 $67.09 $67.36 $67.36 2,090
2025-05-14 $67.41 $67.41 $67.01 $67.10 $67.10 6,359
2025-05-13 $66.76 $67.25 $66.68 $67.07 $67.07 8,217
2025-05-12 $66.34 $66.34 $65.88 $66.26 $66.26 14,021
2025-05-09 $66.30 $66.36 $66.15 $66.25 $66.25 6,770
2025-05-08 $66.28 $66.32 $65.73 $65.73 $65.73 14,864
2025-05-07 $66.16 $66.30 $66.05 $66.15 $66.15 13,972
2025-05-06 $66.46 $66.47 $66.15 $66.36 $66.36 15,660
2025-05-05 $66.28 $66.28 $65.86 $65.86 $65.86 17,499
2025-05-02 $65.89 $66.25 $65.89 $66.05 $66.05 12,062
2025-05-01 $65.01 $65.61 $64.93 $65.06 $65.06 8,678
2025-04-30 $64.53 $65.12 $64.05 $64.99 $64.99 8,478
2025-04-29 $64.49 $64.84 $64.49 $64.68 $64.68 9,159
2025-04-28 $64.05 $64.63 $64.05 $64.59 $64.59 16,954
2025-04-25 $63.54 $63.94 $63.42 $63.92 $63.92 6,470
2025-04-24 $62.83 $63.47 $62.83 $63.46 $63.46 12,051
2025-04-23 $62.84 $62.84 $62.29 $62.31 $62.31 3,637
2025-04-22 $61.89 $62.50 $61.89 $62.24 $62.24 9,135
2025-04-21 $61.96 $61.96 $60.93 $61.39 $61.39 11,100
2025-04-17 $61.32 $61.90 $61.29 $61.57 $61.57 9,041
2025-04-16 $60.94 $61.39 $60.69 $60.86 $60.86 15,732
2025-04-15 $60.81 $61.08 $60.70 $60.80 $60.80 15,345
2025-04-14 $59.82 $60.44 $59.76 $60.20 $60.20 4,760
2025-04-11 $58.42 $59.60 $58.42 $59.60 $59.60 6,069
2025-04-10 $58.22 $58.22 $57.25 $58.09 $58.09 6,265
2025-04-09 $55.28 $60.50 $54.76 $58.70 $58.70 13,510
2025-04-08 $56.84 $56.84 $54.55 $54.99 $54.99 9,164
2025-04-07 $54.67 $56.92 $54.43 $55.05 $55.05 6,535
2025-04-04 $57.98 $57.98 $56.27 $56.30 $56.30 52,187
2025-04-03 $60.94 $61.04 $60.33 $60.42 $60.42 6,805
2025-04-02 $60.56 $61.22 $60.51 $61.18 $61.18 12,396
2025-04-01 $61.16 $61.16 $60.87 $60.90 $60.90 6,336
2025-03-31 $60.62 $60.96 $60.55 $60.96 $60.96 9,918
2025-03-28 $62.02 $62.02 $61.74 $61.78 $61.78 5,364
2025-03-27 $61.86 $62.15 $61.86 $61.94 $61.94 20,761
2025-03-26 $62.50 $62.50 $61.80 $61.98 $61.98 3,182
2025-03-25 $62.79 $62.99 $62.62 $62.66 $62.42 14,382
2025-03-24 $62.28 $62.37 $62.07 $62.37 $62.37 12,894
2025-03-21 $62.16 $62.26 $62.10 $62.16 $62.16 14,574
2025-03-20 $62.24 $62.76 $62.24 $62.72 $62.72 25,006
2025-03-19 $62.83 $63.43 $62.83 $63.21 $63.21 8,984
2025-03-18 $62.89 $63.05 $62.69 $63.00 $63.00 14,471
2025-03-17 $62.19 $62.85 $62.19 $62.70 $62.70 3,947
2025-03-14 $61.51 $62.02 $61.51 $62.02 $62.02 16,551
2025-03-13 $60.77 $60.83 $60.47 $60.61 $60.61 4,876
2025-03-12 $61.14 $61.19 $60.92 $61.01 $61.01 3,699
2025-03-11 $60.95 $61.13 $60.47 $60.91 $60.91 10,804
2025-03-10 $61.18 $61.18 $60.26 $60.68 $60.68 4,747
2025-03-07 $61.06 $62.02 $61.06 $62.02 $62.02 6,922
2025-03-06 $61.01 $61.20 $60.62 $60.62 $60.62 15,397
2025-03-05 $60.51 $61.21 $60.51 $61.15 $61.15 28,369
2025-03-04 $58.68 $59.75 $58.36 $59.52 $59.52 11,702
2025-03-03 $59.96 $60.12 $59.30 $59.56 $59.56 4,149
2025-02-28 $59.25 $59.25 $58.56 $58.99 $58.99 2,520
2025-02-27 $59.76 $59.76 $59.27 $59.27 $59.27 1,439
2025-02-26 $60.65 $60.65 $60.19 $60.26 $60.26 698
2025-02-25 $60.28 $60.47 $60.22 $60.46 $60.46 1,075
2025-02-24 $60.21 $60.22 $59.92 $59.92 $59.92 11,507
2025-02-21 $60.24 $60.28 $59.85 $59.91 $59.91 20,769
2025-02-20 $59.93 $60.09 $59.82 $60.09 $60.09 6,477
2025-02-19 $59.83 $59.90 $59.70 $59.83 $59.83 8,337
2025-02-18 $60.27 $60.30 $60.24 $60.28 $60.28 1,198
2025-02-14 $60.44 $60.44 $60.20 $60.23 $60.23 4,900
2025-02-13 $59.40 $59.82 $59.18 $59.82 $59.82 7,528
2025-02-12 $58.75 $59.31 $58.75 $59.22 $59.22 6,631
2025-02-11 $58.74 $58.97 $58.73 $58.97 $58.97 6,316
2025-02-10 $58.45 $58.60 $58.45 $58.56 $58.56 5,694
2025-02-07 $58.77 $58.77 $58.14 $58.14 $58.14 4,491
2025-02-06 $58.57 $58.75 $58.54 $58.68 $58.68 20,728
2025-02-05 $58.34 $58.62 $58.34 $58.59 $58.59 8,944
2025-02-04 $57.74 $58.13 $57.74 $58.10 $58.10 3,917
2025-02-03 $57.02 $57.55 $56.88 $57.39 $57.39 4,502
2025-01-31 $58.33 $58.77 $58.10 $58.12 $58.12 5,615
2025-01-30 $58.47 $58.63 $58.22 $58.34 $58.34 12,007
2025-01-29 $57.76 $57.92 $57.62 $57.81 $57.81 3,774
2025-01-28 $57.74 $57.74 $57.44 $57.70 $57.70 12,099
2025-01-27 $57.50 $57.67 $57.42 $57.53 $57.53 9,148
2025-01-24 $57.48 $57.58 $57.41 $57.44 $57.44 15,645
2025-01-23 $56.96 $57.22 $56.94 $57.18 $57.18 25,624
2025-01-22 $57.26 $57.26 $56.91 $56.91 $56.91 2,651
2025-01-21 $56.96 $57.31 $56.90 $57.28 $57.28 5,752
2025-01-17 $56.07 $56.34 $56.03 $56.05 $56.05 10,712
2025-01-16 $55.79 $56.22 $55.78 $56.12 $56.12 58,297
2025-01-15 $55.90 $55.90 $55.73 $55.85 $55.85 2,483
2025-01-14 $54.76 $55.00 $54.70 $54.97 $54.97 8,576
2025-01-13 $54.22 $54.53 $54.22 $54.53 $54.53 8,191
2025-01-10 $55.20 $55.20 $54.70 $54.84 $54.84 8,411
2025-01-08 $55.46 $55.59 $55.35 $55.58 $55.58 13,806
2025-01-07 $56.90 $56.90 $56.25 $56.25 $56.25 3,595
2025-01-06 $57.02 $57.31 $57.00 $57.05 $57.05 22,757
2025-01-03 $56.64 $56.64 $56.46 $56.60 $56.60 4,731
2025-01-02 $56.60 $56.61 $56.12 $56.27 $56.27 4,652
2024-12-31 $56.63 $56.63 $56.32 $56.58 $56.58 38,558
2024-12-30 $56.59 $56.69 $56.30 $56.53 $56.39 24,714
2024-12-27 $56.60 $56.75 $56.52 $56.68 $56.54 8,337
2024-12-26 $56.76 $56.95 $56.60 $56.93 $56.79 54,411
2024-12-24 $57.17 $57.31 $57.17 $57.30 $57.30 5,840
2024-12-23 $56.55 $56.87 $56.55 $56.87 $56.87 3,625
2024-12-20 $56.04 $56.86 $56.04 $56.59 $56.59 6,843
2024-12-19 $56.68 $56.68 $56.13 $56.18 $56.18 14,718
2024-12-18 $57.62 $57.63 $56.23 $56.25 $56.25 7,712
2024-12-17 $57.65 $57.65 $57.34 $57.42 $57.42 7,914
2024-12-16 $58.00 $58.34 $57.87 $58.14 $58.14 11,538
2024-12-13 $58.63 $58.63 $58.30 $58.42 $58.42 15,285
2024-12-12 $58.84 $58.92 $58.47 $58.51 $58.51 8,698
2024-12-11 $59.15 $59.19 $58.86 $59.13 $59.13 7,937
2024-12-10 $58.90 $58.95 $58.76 $58.82 $58.82 9,588
2024-12-09 $59.00 $59.13 $58.68 $58.69 $58.69 8,145
2024-12-06 $58.96 $59.00 $58.52 $58.67 $58.67 4,516
2024-12-05 $58.72 $58.87 $58.69 $58.73 $58.73 5,055
2024-12-04 $58.17 $58.53 $58.09 $58.34 $58.34 17,820
2024-12-03 $57.72 $57.78 $57.56 $57.67 $57.67 6,115
2024-12-02 $57.54 $57.68 $57.22 $57.56 $57.56 9,366
2024-11-29 $57.65 $58.00 $57.61 $58.00 $58.00 6,400
2024-11-27 $57.30 $57.64 $57.30 $57.64 $57.64 15,574
2024-11-26 $57.32 $57.32 $56.85 $56.90 $56.90 10,329
2024-11-25 $57.56 $57.79 $57.42 $57.61 $57.61 12,576
2024-11-22 $56.86 $57.26 $56.86 $57.18 $57.18 5,286
2024-11-21 $56.90 $57.07 $56.73 $57.04 $57.04 27,968
2024-11-20 $57.22 $57.32 $57.09 $57.30 $57.30 22,890
2024-11-19 $57.28 $57.73 $57.28 $57.73 $57.73 11,743
2024-11-18 $57.53 $57.89 $57.53 $57.81 $57.81 19,917
2024-11-15 $57.79 $57.85 $57.59 $57.67 $57.67 4,761
2024-11-14 $57.73 $57.90 $57.46 $57.46 $57.46 16,783
2024-11-13 $57.54 $57.54 $57.25 $57.30 $57.30 3,860
2024-11-12 $58.21 $58.21 $57.36 $57.67 $57.67 17,444
2024-11-11 $59.10 $59.10 $58.86 $58.94 $58.94 8,116
2024-11-08 $59.06 $59.06 $58.58 $58.88 $58.88 4,064
2024-11-07 $59.47 $59.71 $59.41 $59.66 $59.66 5,724
2024-11-06 $57.98 $58.50 $57.98 $58.34 $58.34 9,564
2024-11-05 $59.10 $59.35 $59.10 $59.35 $59.35 2,157
2024-11-04 $59.24 $59.31 $58.86 $58.86 $58.86 4,667
2024-11-01 $59.01 $59.01 $58.92 $58.92 $58.92 2,527
2024-10-31 $59.42 $59.47 $58.93 $59.12 $59.12 39,885
2024-10-30 $59.55 $60.21 $59.55 $59.60 $59.60 3,640
2024-10-29 $59.62 $59.74 $59.60 $59.64 $59.64 5,624
2024-10-28 $59.96 $60.36 $59.96 $60.21 $60.21 7,131
2024-10-25 $60.12 $60.22 $59.72 $59.78 $59.78 2,853
2024-10-24 $60.31 $60.31 $59.89 $60.09 $60.09 9,840
2024-10-23 $60.27 $60.27 $59.84 $59.95 $59.95 2,227
2024-10-22 $60.67 $60.96 $60.67 $60.89 $60.89 2,066
2024-10-21 $61.21 $61.21 $60.69 $60.69 $60.69 4,333
2024-10-18 $61.57 $61.69 $61.56 $61.68 $61.68 6,605
2024-10-17 $61.38 $61.38 $61.24 $61.24 $61.24 288
2024-10-16 $61.30 $61.37 $61.24 $61.30 $61.30 6,369
2024-10-15 $61.29 $61.34 $60.95 $60.96 $60.96 17,688
2024-10-14 $60.91 $61.28 $60.91 $61.26 $61.26 12,248
2024-10-11 $61.34 $61.51 $61.28 $61.42 $61.42 7,248
2024-10-10 $60.97 $61.11 $60.95 $61.11 $61.11 1,732
2024-10-09 $61.30 $61.46 $61.25 $61.43 $61.43 3,573
2024-10-08 $61.32 $61.38 $61.19 $61.38 $61.38 9,419
2024-10-07 $61.79 $61.81 $61.34 $61.54 $61.54 6,821
2024-10-04 $61.81 $62.18 $61.76 $62.18 $62.18 6,208
2024-10-03 $61.57 $61.71 $61.42 $61.43 $61.43 6,120
2024-10-02 $62.30 $62.36 $62.21 $62.25 $62.25 7,725
2024-10-01 $62.65 $62.88 $62.45 $62.70 $62.70 6,415
2024-09-30 $63.57 $63.58 $63.17 $63.50 $63.50 5,720
2024-09-27 $63.97 $64.05 $63.68 $63.74 $63.74 8,247
2024-09-26 $63.47 $63.82 $63.47 $63.74 $63.74 58,633
2024-09-25 $62.83 $63.03 $62.14 $62.14 $62.14 5,983
2024-09-24 $62.96 $63.17 $62.96 $63.16 $62.71 4,070
2024-09-23 $62.75 $62.98 $62.75 $62.95 $62.50 4,543
2024-09-20 $62.99 $62.99 $62.67 $62.73 $62.29 11,926
2024-09-19 $63.48 $63.90 $63.46 $63.77 $63.32 10,118
2024-09-18 $62.51 $63.40 $62.45 $62.55 $62.11 7,292
2024-09-17 $62.75 $62.76 $62.33 $62.48 $62.04 16,034
2024-09-16 $62.39 $62.80 $62.39 $62.80 $62.36 6,501
2024-09-13 $62.13 $62.39 $62.13 $62.29 $61.85 29,988
2024-09-12 $61.15 $61.73 $61.15 $61.68 $61.25 30,231
2024-09-11 $60.90 $61.30 $60.52 $61.30 $60.86 10,990
2024-09-10 $61.13 $61.15 $60.72 $61.15 $60.72 2,893
2024-09-09 $61.19 $61.51 $61.17 $61.28 $60.84 5,016
2024-09-06 $61.88 $61.88 $60.82 $60.93 $60.50 32,310
2024-09-05 $62.14 $62.14 $61.81 $61.96 $61.52 7,778
2024-09-04 $61.94 $62.03 $61.94 $62.03 $61.59 3,043
2024-09-03 $62.55 $62.55 $61.65 $61.65 $61.22 1,385
2024-08-30 $63.52 $63.66 $63.44 $63.65 $63.20 14,753
2024-08-29 $63.52 $63.72 $63.32 $63.54 $63.09 23,381
2024-08-28 $63.50 $63.52 $63.15 $63.19 $62.74 22,676
2024-08-27 $63.73 $64.10 $63.73 $64.00 $63.54 2,178
2024-08-26 $63.77 $63.88 $63.62 $63.72 $63.26 10,014
2024-08-23 $63.44 $63.92 $63.44 $63.92 $63.47 4,476
2024-08-22 $63.30 $63.30 $62.61 $62.62 $62.18 8,869
2024-08-21 $62.69 $63.28 $62.69 $63.17 $62.73 11,289
2024-08-20 $62.51 $62.51 $62.24 $62.42 $61.97 12,320
2024-08-19 $62.35 $62.78 $62.35 $62.74 $62.29 2,543
2024-08-16 $61.53 $61.84 $61.53 $61.82 $61.38 6,364
2024-08-15 $61.63 $61.76 $61.47 $61.67 $61.23 17,262
2024-08-14 $61.15 $61.17 $61.00 $61.16 $60.72 4,613
2024-08-13 $60.33 $60.93 $60.33 $60.91 $60.48 7,057
2024-08-12 $60.38 $60.43 $60.20 $60.20 $59.78 7,248
2024-08-09 $59.87 $60.21 $59.84 $60.21 $59.78 5,772
2024-08-08 $59.41 $59.87 $59.41 $59.83 $59.41 5,313
2024-08-07 $60.00 $60.03 $59.26 $59.29 $58.87 9,209
2024-08-06 $58.48 $59.40 $58.48 $59.17 $58.75 15,575
2024-08-05 $58.10 $59.17 $57.98 $58.97 $58.55 12,373
2024-08-02 $60.76 $60.76 $60.42 $60.72 $60.72 8,610
2024-08-01 $62.27 $62.31 $60.88 $61.02 $61.02 21,625
2024-07-31 $62.46 $62.68 $62.36 $62.53 $62.53 7,844
2024-07-30 $62.14 $62.14 $61.93 $62.10 $62.10 1,822
2024-07-29 $62.00 $62.00 $61.73 $61.75 $61.75 1,601
2024-07-26 $61.98 $62.39 $61.98 $62.26 $62.26 14,887
2024-07-25 $61.08 $61.67 $60.94 $61.13 $61.13 8,678
2024-07-24 $62.05 $62.05 $61.36 $61.36 $61.36 14,650
2024-07-23 $62.26 $62.30 $62.13 $62.13 $62.13 11,930
2024-07-22 $62.80 $62.94 $62.66 $62.94 $62.94 1,972
2024-07-19 $62.44 $62.45 $62.30 $62.44 $62.44 2,521
2024-07-18 $63.40 $63.43 $62.86 $62.87 $62.87 27,174
2024-07-17 $62.90 $63.09 $62.89 $62.99 $62.99 3,738
2024-07-16 $62.53 $63.30 $62.53 $63.26 $63.26 10,372
2024-07-15 $62.73 $62.87 $62.51 $62.56 $62.56 6,205
2024-07-12 $63.14 $63.18 $63.00 $63.00 $63.00 8,481
2024-07-11 $62.14 $62.53 $62.14 $62.48 $62.48 5,343
2024-07-10 $61.47 $61.76 $61.36 $61.76 $61.76 3,296
2024-07-09 $61.19 $61.19 $60.96 $61.18 $61.18 52,755
2024-07-08 $61.86 $61.92 $61.59 $61.60 $61.60 3,164
2024-07-05 $62.14 $62.14 $61.74 $61.97 $61.97 4,568
2024-07-03 $60.61 $61.08 $60.61 $61.00 $61.00 8,204
2024-07-02 $59.75 $60.10 $59.75 $60.09 $60.09 5,369
2024-07-01 $59.86 $59.87 $59.73 $59.75 $59.75 4,083
2024-06-28 $59.50 $59.58 $59.34 $59.58 $59.58 6,569
2024-06-27 $59.67 $60.04 $59.60 $59.61 $59.61 16,560
2024-06-26 $59.22 $59.53 $59.22 $59.36 $59.36 34,474
2024-06-25 $60.06 $60.10 $59.87 $60.04 $60.04 36,900
2024-06-24 $62.01 $62.15 $61.94 $62.08 $60.75 4,338
2024-06-21 $61.31 $61.45 $61.31 $61.36 $61.36 4,901
2024-06-20 $61.89 $62.05 $61.88 $61.98 $61.98 4,658
2024-06-18 $61.48 $61.91 $61.48 $61.91 $61.91 6,348
2024-06-17 $60.93 $61.44 $60.85 $61.44 $61.44 16,608
2024-06-14 $60.59 $60.71 $60.36 $60.67 $60.67 17,493
2024-06-13 $62.36 $62.36 $61.55 $61.69 $61.69 3,362
2024-06-12 $63.14 $63.30 $62.88 $62.93 $62.93 5,090
2024-06-11 $61.95 $61.95 $61.69 $61.85 $61.85 48,952
2024-06-10 $62.31 $62.77 $62.26 $62.70 $62.70 11,631
2024-06-07 $62.85 $62.85 $62.58 $62.58 $62.58 14,264
2024-06-06 $63.50 $63.78 $63.48 $63.73 $63.73 19,927
2024-06-05 $63.52 $63.79 $63.52 $63.78 $63.78 2,866
2024-06-04 $63.48 $63.60 $63.36 $63.56 $63.56 7,327
2024-06-03 $64.05 $64.18 $63.91 $64.18 $64.18 21,718
2024-05-31 $63.78 $63.96 $63.57 $63.96 $63.96 10,724
2024-05-30 $63.29 $63.53 $63.29 $63.43 $63.43 6,309
2024-05-29 $62.86 $62.86 $62.45 $62.45 $62.45 8,971
2024-05-28 $64.15 $64.15 $63.64 $63.72 $63.72 5,416
2024-05-24 $63.51 $63.63 $63.51 $63.57 $63.57 7,605
2024-05-23 $63.52 $63.52 $62.62 $62.70 $62.70 3,860
2024-05-22 $63.23 $63.28 $62.83 $62.94 $62.94 7,765
2024-05-21 $63.38 $63.49 $63.30 $63.48 $63.48 15,496
2024-05-20 $63.53 $63.60 $63.43 $63.43 $63.43 3,548
2024-05-17 $63.04 $63.35 $63.03 $63.33 $63.33 11,229
2024-05-16 $63.07 $63.14 $62.98 $62.98 $62.98 47,112
2024-05-15 $62.92 $63.16 $62.92 $63.13 $63.13 17,757
2024-05-14 $62.40 $62.54 $62.30 $62.54 $62.54 19,528
2024-05-13 $61.96 $61.96 $61.83 $61.88 $61.88 3,004
2024-05-10 $61.77 $61.84 $61.65 $61.70 $61.70 3,617
2024-05-09 $61.00 $61.43 $61.00 $61.40 $61.40 4,279
2024-05-08 $60.55 $60.87 $60.55 $60.87 $60.87 6,995
2024-05-07 $60.86 $60.91 $60.69 $60.77 $60.77 6,376
2024-05-06 $60.42 $60.60 $60.40 $60.54 $60.54 8,601
2024-05-03 $60.19 $60.31 $60.04 $60.05 $60.05 5,808
2024-05-02 $59.42 $59.76 $59.33 $59.69 $59.69 3,002
2024-05-01 $58.97 $59.67 $58.89 $58.89 $58.89 5,753
2024-04-30 $59.54 $59.54 $59.08 $59.08 $59.08 3,573
2024-04-29 $59.29 $59.89 $59.29 $59.84 $59.84 9,371
2024-04-26 $58.90 $59.01 $58.84 $59.01 $59.01 16,534
2024-04-25 $57.90 $58.36 $57.90 $58.32 $58.32 30,310
2024-04-24 $58.45 $58.58 $58.31 $58.54 $58.54 79,511
2024-04-23 $58.09 $58.72 $58.09 $58.64 $58.64 11,978
2024-04-22 $57.71 $58.14 $57.70 $57.97 $57.97 10,072
2024-04-19 $57.36 $57.51 $57.25 $57.33 $57.33 2,771
2024-04-18 $57.49 $57.73 $57.33 $57.38 $57.38 14,054
2024-04-17 $57.99 $57.99 $57.40 $57.60 $57.60 22,166
2024-04-16 $57.66 $57.66 $57.24 $57.49 $57.49 6,429
2024-04-15 $59.03 $59.03 $58.05 $58.19 $58.19 29,334
2024-04-12 $59.04 $59.22 $58.42 $58.46 $58.46 104,005
2024-04-11 $59.29 $59.69 $59.20 $59.60 $59.60 14,054
2024-04-10 $59.32 $59.47 $59.10 $59.29 $59.29 9,499
2024-04-09 $60.61 $60.61 $60.00 $60.09 $60.09 22,159
2024-04-08 $60.30 $60.31 $60.19 $60.29 $60.29 5,337
2024-04-05 $59.35 $59.75 $59.35 $59.67 $59.67 9,615
2024-04-04 $60.26 $60.29 $59.35 $59.44 $59.44 12,895
2024-04-03 $59.26 $59.85 $59.23 $59.77 $59.77 20,822
2024-04-02 $59.10 $59.27 $59.09 $59.18 $59.18 15,021
2024-04-01 $59.90 $59.90 $59.45 $59.66 $59.66 18,179
2024-03-28 $59.78 $59.78 $59.70 $59.75 $59.75 3,755
2024-03-27 $59.40 $59.78 $59.40 $59.78 $59.78 23,022
2024-03-26 $59.20 $59.23 $59.03 $59.07 $59.07 37,788
2024-03-25 $58.76 $59.06 $58.76 $58.94 $58.94 4,843
2024-03-22 $58.92 $58.92 $58.73 $58.80 $58.80 24,249
2024-03-21 $59.44 $59.47 $59.32 $59.39 $59.17 4,555
2024-03-20 $58.64 $59.63 $58.64 $59.62 $59.40 9,744
2024-03-19 $58.80 $58.89 $58.71 $58.78 $58.57 22,395
2024-03-18 $58.96 $58.96 $58.67 $58.69 $58.48 3,035
2024-03-15 $58.91 $59.04 $58.91 $59.03 $58.82 31,711
2024-03-14 $59.60 $59.60 $58.86 $58.98 $58.76 7,684
2024-03-13 $59.50 $59.67 $59.47 $59.48 $59.27 22,983
2024-03-12 $59.17 $59.50 $59.17 $59.50 $59.28 66,236
2024-03-11 $59.22 $59.30 $59.04 $59.30 $59.08 4,740
2024-03-08 $59.65 $59.74 $59.24 $59.36 $59.14 15,481
2024-03-07 $59.27 $59.59 $59.27 $59.52 $59.30 3,851
2024-03-06 $58.80 $58.99 $58.72 $58.84 $58.62 13,663
2024-03-05 $58.37 $58.37 $58.06 $58.19 $57.97 4,086
2024-03-04 $58.19 $58.30 $58.16 $58.20 $57.99 4,012
2024-03-01 $58.50 $58.59 $58.49 $58.56 $58.56 6,886
2024-02-29 $58.09 $58.15 $57.72 $58.01 $58.01 4,486
2024-02-28 $57.66 $57.84 $57.56 $57.75 $57.75 3,431
2024-02-27 $57.98 $58.24 $57.98 $58.23 $58.23 3,152
2024-02-26 $58.00 $58.09 $57.97 $58.09 $58.09 9,493
2024-02-23 $58.02 $58.16 $58.01 $58.10 $58.10 6,741
2024-02-22 $58.20 $58.34 $58.17 $58.34 $58.34 2,064
2024-02-21 $57.76 $57.97 $57.73 $57.97 $57.97 8,022
2024-02-20 $57.97 $57.97 $57.73 $57.78 $57.78 2,634
2024-02-16 $57.81 $58.03 $57.81 $57.85 $57.85 2,428
2024-02-15 $57.32 $57.70 $57.32 $57.70 $57.70 2,636
2024-02-14 $56.98 $57.19 $56.91 $57.19 $57.19 6,159
2024-02-13 $56.57 $56.65 $56.10 $56.26 $56.26 8,634
2024-02-12 $57.63 $57.76 $57.57 $57.65 $57.65 3,949
2024-02-09 $57.30 $57.44 $57.15 $57.42 $57.42 4,394
2024-02-08 $57.37 $57.46 $57.32 $57.40 $57.40 10,012
2024-02-07 $57.18 $57.23 $57.05 $57.18 $57.18 11,340
2024-02-06 $56.83 $57.34 $56.83 $57.34 $57.34 2,642
2024-02-05 $56.65 $56.68 $56.43 $56.60 $56.60 11,083
2024-02-02 $57.45 $57.49 $57.21 $57.49 $57.49 2,402
2024-02-01 $57.89 $58.28 $57.83 $58.28 $58.28 15,411
2024-01-31 $58.35 $58.61 $57.79 $57.84 $57.84 16,932
2024-01-30 $58.04 $58.13 $57.95 $58.09 $58.09 7,513
2024-01-29 $57.94 $58.37 $57.82 $58.34 $58.34 9,802
2024-01-26 $58.43 $58.49 $58.31 $58.31 $58.31 3,455
2024-01-25 $57.94 $57.94 $57.75 $57.92 $57.92 10,144
2024-01-24 $57.88 $58.03 $57.66 $57.68 $57.68 6,056
2024-01-23 $57.39 $57.39 $56.96 $57.23 $57.23 6,994
2024-01-22 $57.30 $57.46 $57.29 $57.38 $57.38 5,127
2024-01-19 $56.61 $56.98 $56.61 $56.98 $56.98 12,104
2024-01-18 $56.95 $57.16 $56.77 $57.16 $57.16 16,856
2024-01-17 $56.15 $56.69 $56.15 $56.69 $56.69 6,867
2024-01-16 $57.38 $57.49 $57.03 $57.13 $57.13 46,102
2024-01-12 $58.54 $58.70 $58.25 $58.36 $58.36 11,927
2024-01-11 $58.13 $58.19 $57.51 $58.00 $58.00 4,463
2024-01-10 $58.09 $58.32 $58.03 $58.27 $58.27 17,698
2024-01-09 $58.16 $58.16 $58.11 $58.12 $58.12 1,787
2024-01-08 $58.55 $58.82 $58.55 $58.77 $58.77 2,830
2024-01-05 $57.79 $58.45 $57.77 $57.99 $57.99 7,590
2024-01-04 $57.95 $58.53 $57.95 $58.27 $58.27 5,628
2024-01-03 $57.60 $57.86 $57.48 $57.70 $57.70 10,129
2024-01-02 $58.84 $58.89 $58.44 $58.44 $58.44 60,926
2023-12-29 $59.60 $59.86 $59.59 $59.63 $59.63 34,675
2023-12-28 $59.97 $60.10 $59.77 $59.79 $59.79 11,283
2023-12-27 $59.86 $60.33 $59.86 $60.25 $60.16 18,057
2023-12-26 $59.69 $60.06 $59.69 $60.03 $59.94 11,706
2023-12-22 $59.53 $59.73 $59.43 $59.54 $59.45 181,449
2023-12-21 $59.18 $59.44 $59.06 $59.43 $59.07 2,723
2023-12-20 $59.04 $59.20 $58.48 $58.48 $58.12 30,426
2023-12-19 $58.62 $58.93 $58.54 $58.91 $58.55 11,771
2023-12-18 $58.07 $58.07 $57.82 $57.95 $57.59 47,443
2023-12-15 $57.96 $58.05 $57.72 $57.72 $57.36 5,822
2023-12-14 $57.67 $58.19 $57.67 $57.96 $57.60 37,157
2023-12-13 $55.29 $56.06 $54.89 $56.02 $55.67 79,227
2023-12-12 $55.16 $55.23 $54.93 $55.21 $54.87 4,795
2023-12-11 $55.39 $55.65 $55.39 $55.64 $55.64 8,858
2023-12-08 $55.29 $55.69 $55.29 $55.62 $55.62 3,131
2023-12-07 $55.18 $55.43 $55.09 $55.39 $55.39 5,576
2023-12-06 $55.27 $55.36 $54.89 $54.89 $54.89 2,888
2023-12-05 $55.02 $55.11 $54.91 $54.93 $54.93 6,308
2023-12-04 $54.72 $54.92 $54.59 $54.85 $54.85 16,585
2023-12-01 $54.78 $55.61 $54.74 $55.56 $55.56 7,575
2023-11-30 $54.92 $55.02 $54.77 $54.89 $54.89 25,853
2023-11-29 $55.55 $55.71 $55.55 $55.59 $55.59 9,815
2023-11-28 $54.99 $55.39 $54.92 $55.24 $55.24 37,773
2023-11-27 $55.14 $55.15 $54.98 $55.12 $55.12 10,345
2023-11-24 $54.95 $55.22 $54.95 $55.22 $55.22 5,104
2023-11-22 $54.47 $54.56 $54.31 $54.56 $54.56 4,316
2023-11-21 $54.79 $54.80 $54.30 $54.40 $54.40 43,427
2023-11-20 $54.91 $55.23 $54.87 $55.14 $55.14 10,678
2023-11-17 $54.47 $54.83 $54.36 $54.83 $54.83 9,926
2023-11-16 $54.04 $54.11 $53.63 $53.76 $53.76 14,401
2023-11-15 $54.68 $54.71 $54.52 $54.55 $54.55 20,950
2023-11-14 $53.73 $54.69 $53.73 $54.60 $54.60 16,004
2023-11-13 $51.83 $52.24 $51.82 $52.19 $52.19 9,410
2023-11-10 $51.64 $52.16 $51.54 $52.14 $52.14 12,469
2023-11-09 $52.49 $52.60 $52.00 $52.00 $52.00 60,457
2023-11-08 $51.81 $52.01 $51.79 $51.85 $51.85 15,005
2023-11-07 $51.46 $51.67 $51.42 $51.59 $51.59 64,333
2023-11-06 $52.47 $52.47 $51.88 $51.92 $51.92 23,743
2023-11-03 $52.51 $52.75 $52.48 $52.62 $52.62 11,251
2023-11-02 $51.59 $51.64 $51.40 $51.61 $51.61 9,718
2023-11-01 $49.77 $50.25 $49.67 $50.25 $50.25 49,295
2023-10-31 $49.84 $50.09 $49.84 $50.09 $50.09 9,061
2023-10-30 $49.64 $49.77 $49.53 $49.75 $49.75 24,023
2023-10-27 $49.30 $49.30 $48.81 $48.87 $48.87 4,831
2023-10-26 $48.96 $48.99 $48.58 $48.81 $48.81 5,037
2023-10-25 $49.05 $49.05 $48.61 $48.64 $48.64 9,234
2023-10-24 $49.75 $49.90 $49.57 $49.78 $49.78 124,390
2023-10-23 $49.21 $50.00 $49.08 $49.72 $49.72 22,824
2023-10-20 $49.80 $49.93 $49.72 $49.73 $49.73 12,819
2023-10-19 $50.37 $50.49 $50.02 $50.08 $50.08 7,938
2023-10-18 $50.83 $50.83 $50.35 $50.35 $50.35 7,361
2023-10-17 $50.93 $51.67 $50.93 $51.45 $51.45 14,855
2023-10-16 $51.20 $51.39 $51.16 $51.39 $51.39 8,195
2023-10-13 $51.35 $51.38 $50.90 $50.92 $50.92 4,422
2023-10-12 $52.45 $52.45 $51.59 $51.80 $51.80 6,783
2023-10-11 $52.50 $52.50 $52.00 $52.33 $52.33 12,403
2023-10-10 $52.00 $52.37 $52.00 $52.16 $52.16 6,325
2023-10-09 $50.97 $51.40 $50.92 $51.35 $51.35 1,941
2023-10-06 $50.72 $51.56 $50.72 $51.49 $51.49 16,222
2023-10-05 $50.54 $50.83 $50.52 $50.78 $50.78 8,196
2023-10-04 $50.50 $50.53 $49.93 $50.29 $50.29 20,987
2023-10-03 $50.76 $50.88 $50.37 $50.51 $50.51 22,417
2023-10-02 $52.04 $52.04 $51.27 $51.35 $51.35 6,763
2023-09-29 $52.96 $52.96 $52.41 $52.47 $52.47 30,840
2023-09-28 $51.86 $52.28 $51.79 $52.09 $52.09 12,833
2023-09-27 $51.90 $51.90 $51.29 $51.63 $51.63 59,497
2023-09-26 $52.05 $52.13 $51.72 $51.73 $51.73 4,599
2023-09-25 $52.33 $52.54 $52.16 $52.49 $52.49 35,610
2023-09-22 $53.85 $53.85 $53.52 $53.57 $53.57 4,239
2023-09-21 $53.99 $53.99 $53.60 $53.60 $53.60 28,481
2023-09-20 $54.68 $54.79 $54.09 $54.09 $54.09 2,833
2023-09-19 $53.86 $53.97 $53.84 $53.96 $53.96 1,662
2023-09-18 $53.96 $54.00 $53.84 $53.89 $53.89 1,625
2023-09-15 $54.45 $54.58 $54.17 $54.23 $54.23 7,194
2023-09-14 $54.27 $54.58 $54.00 $54.56 $54.56 28,750
2023-09-13 $54.10 $54.17 $53.95 $54.00 $54.00 7,923
2023-09-12 $54.12 $54.33 $54.11 $54.23 $54.23 4,293
2023-09-11 $54.47 $54.69 $54.47 $54.66 $54.66 2,035
2023-09-08 $54.06 $54.14 $53.95 $53.95 $53.95 2,620
2023-09-07 $54.07 $54.16 $53.94 $53.99 $53.99 7,117
2023-09-06 $54.79 $54.79 $54.34 $54.49 $54.49 3,595
2023-09-05 $55.06 $55.06 $54.60 $54.66 $54.66 10,539
2023-09-01 $55.65 $55.65 $55.02 $55.10 $55.10 1,546
2023-08-31 $55.41 $55.50 $55.14 $55.31 $55.31 12,603
2023-08-30 $55.69 $55.69 $55.41 $55.49 $55.49 3,130
2023-08-29 $54.51 $55.40 $54.47 $55.35 $55.35 7,964
2023-08-28 $54.28 $54.58 $54.28 $54.55 $54.55 3,520
2023-08-25 $54.07 $54.08 $53.58 $53.98 $53.98 4,538
2023-08-24 $54.11 $54.13 $53.57 $53.57 $53.57 5,002
2023-08-23 $54.12 $54.47 $54.11 $54.46 $54.46 7,525
2023-08-22 $54.45 $54.45 $54.13 $54.18 $54.18 6,019
2023-08-21 $54.37 $54.37 $54.07 $54.33 $54.33 1,763
2023-08-18 $54.17 $54.62 $54.10 $54.59 $54.59 1,771
2023-08-17 $55.53 $55.58 $54.88 $55.00 $55.00 6,107
2023-08-16 $55.62 $55.73 $55.22 $55.30 $55.30 5,751
2023-08-15 $56.00 $56.11 $55.52 $55.54 $55.54 5,210
2023-08-14 $56.07 $56.28 $56.07 $56.28 $56.28 1,700
2023-08-11 $56.24 $56.43 $56.11 $56.18 $56.18 2,380
2023-08-10 $57.03 $57.03 $56.44 $56.46 $56.46 6,797
2023-08-09 $56.63 $56.87 $56.63 $56.73 $56.73 5,116
2023-08-08 $56.21 $56.53 $56.11 $56.53 $56.53 5,032
2023-08-07 $56.84 $57.04 $56.66 $57.04 $57.04 6,031
2023-08-04 $56.86 $57.11 $56.61 $56.63 $56.63 6,395
2023-08-03 $56.18 $56.53 $56.18 $56.40 $56.40 4,429
2023-08-02 $56.75 $56.75 $56.40 $56.44 $56.44 6,813
2023-08-01 $57.39 $57.45 $57.24 $57.42 $57.42 4,434
2023-07-31 $57.87 $58.11 $57.74 $57.78 $57.78 4,392
2023-07-28 $57.51 $57.74 $57.38 $57.48 $57.48 6,548
2023-07-27 $58.14 $58.14 $57.28 $57.33 $57.33 17,692
2023-07-26 $57.60 $58.23 $57.60 $58.10 $58.10 14,869
2023-07-25 $57.66 $58.00 $57.66 $57.98 $57.98 4,815
2023-07-24 $57.66 $57.69 $57.52 $57.59 $57.59 2,054
2023-07-21 $57.79 $57.79 $57.58 $57.67 $57.67 2,483
2023-07-20 $58.46 $58.50 $57.92 $58.05 $58.05 3,604
2023-07-19 $58.47 $58.55 $58.37 $58.53 $58.53 2,674
2023-07-18 $57.92 $58.23 $57.92 $58.23 $58.23 8,193
2023-07-17 $57.63 $57.90 $57.63 $57.83 $57.83 6,659
2023-07-14 $58.42 $58.42 $58.02 $58.02 $58.02 3,727
2023-07-13 $58.40 $58.78 $58.40 $58.78 $58.78 2,308
2023-07-12 $57.59 $57.99 $57.59 $57.97 $57.97 8,437
2023-07-11 $56.03 $56.48 $56.03 $56.48 $56.48 23,970
2023-07-10 $55.26 $55.68 $55.26 $55.67 $55.67 3,203
2023-07-07 $54.82 $55.70 $54.82 $55.58 $55.58 23,038
2023-07-06 $54.81 $54.81 $54.37 $54.63 $54.63 5,446
2023-07-05 $55.60 $55.66 $55.28 $55.29 $55.29 47,149
2023-07-03 $55.88 $56.14 $55.88 $56.11 $56.11 5,336
2023-06-30 $55.89 $56.00 $55.78 $55.84 $55.84 10,073
2023-06-29 $54.97 $55.18 $54.92 $55.16 $55.16 37,968
2023-06-28 $55.23 $55.36 $55.13 $55.24 $55.24 58,319
2023-06-27 $54.87 $55.26 $54.84 $55.23 $55.23 13,179
2023-06-26 $54.85 $55.00 $54.85 $54.91 $54.91 48,255
2023-06-23 $56.37 $56.51 $56.31 $56.38 $54.85 12,311
2023-06-22 $57.30 $57.32 $57.20 $57.26 $55.71 5,196
2023-06-21 $57.62 $57.99 $57.62 $57.84 $56.27 8,388
2023-06-20 $57.89 $57.92 $57.64 $57.85 $56.29 5,073
2023-06-16 $59.30 $59.33 $58.94 $58.94 $58.94 2,622
2023-06-15 $58.70 $59.26 $58.70 $59.18 $59.18 17,398
2023-06-14 $59.10 $59.22 $58.55 $58.81 $58.81 9,406
2023-06-13 $58.62 $58.82 $58.62 $58.79 $58.79 9,395
2023-06-12 $58.21 $58.25 $58.01 $58.21 $58.21 11,622
2023-06-09 $57.95 $58.08 $57.93 $58.00 $58.00 3,550
2023-06-08 $57.71 $58.03 $57.63 $58.02 $58.02 14,170
2023-06-07 $57.53 $57.78 $57.33 $57.35 $57.35 5,362
2023-06-06 $57.12 $57.54 $57.08 $57.38 $57.38 812,393
2023-06-05 $57.56 $57.59 $57.38 $57.47 $57.47 8,445
2023-06-02 $57.79 $57.79 $57.62 $57.73 $57.73 8,057
2023-06-01 $56.37 $57.02 $56.37 $56.93 $56.93 31,569
2023-05-31 $56.13 $56.25 $55.80 $56.25 $56.25 20,331
2023-05-30 $57.03 $57.03 $56.47 $56.63 $56.63 35,210
2023-05-26 $56.76 $56.88 $56.62 $56.87 $56.87 18,901
2023-05-25 $56.85 $56.85 $56.42 $56.61 $56.61 18,296
2023-05-24 $57.29 $57.30 $57.06 $57.07 $57.07 15,101
2023-05-23 $58.32 $58.44 $58.02 $58.06 $58.06 14,158
2023-05-22 $58.49 $58.61 $58.37 $58.53 $58.53 33,912
2023-05-19 $58.75 $58.81 $58.65 $58.78 $58.78 11,214
2023-05-18 $58.46 $58.46 $58.06 $58.43 $58.43 27,728
2023-05-17 $58.31 $58.77 $58.21 $58.71 $58.71 6,470
2023-05-16 $59.01 $59.01 $58.60 $58.60 $58.60 9,487
2023-05-15 $59.36 $59.62 $59.18 $59.50 $59.50 24,945
2023-05-12 $59.25 $59.25 $58.75 $58.87 $58.87 2,726
2023-05-11 $59.12 $59.30 $59.12 $59.29 $59.29 5,201
2023-05-10 $59.85 $59.85 $59.22 $59.59 $59.59 7,206
2023-05-09 $59.38 $59.82 $59.38 $59.76 $59.76 10,857
2023-05-08 $60.44 $60.49 $60.33 $60.38 $60.38 7,184
2023-05-05 $59.73 $60.60 $59.73 $60.54 $60.54 10,643
2023-05-04 $59.38 $59.65 $59.24 $59.47 $59.47 24,850
2023-05-03 $59.66 $60.17 $59.66 $59.73 $59.73 12,533
2023-05-02 $59.79 $59.81 $59.47 $59.80 $59.80 29,074
2023-05-01 $60.61 $60.66 $60.35 $60.38 $60.38 17,317
2023-04-28 $59.98 $60.52 $59.98 $60.41 $60.41 10,172
2023-04-27 $59.69 $60.19 $59.69 $60.19 $60.19 16,444
2023-04-26 $59.47 $59.53 $59.17 $59.25 $59.25 5,996
2023-04-25 $59.35 $59.35 $58.73 $58.75 $58.75 11,929
2023-04-24 $59.79 $59.91 $59.79 $59.88 $59.88 24,975
2023-04-21 $59.55 $59.75 $59.47 $59.74 $59.74 4,364
2023-04-20 $59.45 $59.79 $59.45 $59.58 $59.58 9,323
2023-04-19 $59.98 $60.03 $59.92 $60.00 $60.00 3,370
2023-04-18 $60.41 $60.49 $60.29 $60.38 $60.38 41,410
2023-04-17 $60.17 $60.19 $59.90 $60.19 $60.19 6,571
2023-04-14 $60.44 $60.44 $59.88 $60.03 $60.03 7,145
2023-04-13 $59.91 $60.23 $59.84 $60.17 $60.17 6,059
2023-04-12 $59.33 $59.37 $59.08 $59.09 $59.09 18,841
2023-04-11 $58.52 $58.78 $58.52 $58.68 $58.68 20,104
2023-04-10 $57.77 $58.21 $57.73 $58.18 $58.18 15,710
2023-04-06 $57.66 $58.37 $57.66 $58.27 $58.27 11,154
2023-04-05 $57.92 $57.97 $57.58 $57.68 $57.68 6,468
2023-04-04 $59.09 $59.11 $58.77 $58.88 $58.88 4,682
2023-04-03 $58.39 $58.82 $58.37 $58.69 $58.69 3,425
2023-03-31 $58.63 $58.63 $58.26 $58.31 $58.31 5,519
2023-03-30 $58.37 $58.42 $58.25 $58.33 $58.33 17,465
2023-03-29 $56.77 $57.15 $56.77 $57.03 $57.03 61,046
2023-03-28 $56.14 $56.41 $56.14 $56.26 $56.26 3,841
2023-03-27 $56.30 $56.47 $56.15 $56.42 $56.42 32,492
2023-03-24 $56.40 $56.51 $56.19 $56.51 $55.99 6,378
2023-03-23 $57.85 $58.00 $56.90 $57.09 $56.56 11,951
2023-03-22 $57.19 $58.29 $57.19 $57.31 $56.78 12,529
2023-03-21 $57.62 $57.74 $57.41 $57.72 $57.19 12,139
2023-03-20 $56.19 $56.74 $56.19 $56.66 $56.14 8,257
2023-03-17 $56.24 $56.28 $55.83 $56.05 $56.05 24,814
2023-03-16 $55.48 $56.79 $55.48 $56.79 $56.79 22,411
2023-03-15 $55.81 $56.50 $55.57 $56.34 $56.34 48,638
2023-03-14 $58.30 $58.57 $58.19 $58.55 $58.55 12,220
2023-03-13 $56.79 $57.67 $56.66 $57.47 $57.47 29,336
2023-03-10 $58.49 $58.89 $58.02 $58.15 $58.15 75,415
2023-03-09 $59.06 $59.18 $58.52 $58.55 $58.55 28,084
2023-03-08 $59.08 $59.35 $59.08 $59.28 $59.28 11,441
2023-03-07 $60.07 $60.07 $58.86 $58.86 $58.86 11,277
2023-03-06 $60.52 $60.65 $60.31 $60.44 $60.44 7,601
2023-03-03 $60.25 $60.75 $60.10 $60.75 $60.75 23,760
2023-03-02 $59.70 $60.03 $59.68 $59.99 $59.99 6,161
2023-03-01 $60.16 $60.19 $59.86 $60.07 $60.07 25,300
2023-02-28 $60.03 $60.09 $59.61 $59.61 $59.61 4,245
2023-02-27 $59.54 $59.97 $59.54 $59.95 $59.95 12,695
2023-02-24 $58.55 $58.68 $58.51 $58.58 $58.58 15,313
2023-02-23 $59.51 $59.53 $59.02 $59.50 $59.50 14,967
2023-02-22 $58.82 $59.01 $58.55 $58.63 $58.63 20,144
2023-02-21 $59.78 $59.89 $59.31 $59.38 $59.38 12,278
2023-02-17 $59.63 $60.16 $59.55 $60.08 $60.08 24,342
2023-02-16 $59.35 $60.02 $59.30 $59.67 $59.67 20,529
2023-02-15 $59.53 $59.99 $59.53 $59.96 $59.96 14,843
2023-02-14 $59.95 $60.63 $59.86 $60.46 $60.46 13,088
2023-02-13 $59.70 $60.14 $59.59 $60.08 $60.08 17,880
2023-02-10 $59.42 $59.57 $59.22 $59.41 $59.41 9,521
2023-02-09 $60.56 $60.56 $59.76 $59.84 $59.84 39,022
2023-02-08 $60.19 $60.19 $59.63 $59.72 $59.72 19,229
2023-02-07 $59.08 $59.92 $58.83 $59.80 $59.80 134,977
2023-02-06 $59.79 $59.87 $59.50 $59.62 $59.62 32,134
2023-02-03 $60.03 $60.66 $60.01 $60.26 $60.26 996,734
2023-02-02 $61.19 $61.41 $60.81 $61.12 $61.12 24,126
2023-02-01 $60.01 $60.92 $59.79 $60.71 $60.71 35,649
2023-01-31 $58.86 $59.26 $58.78 $59.26 $59.26 12,537
2023-01-30 $59.38 $59.43 $59.20 $59.24 $59.24 4,659
2023-01-27 $59.38 $59.89 $59.38 $59.79 $59.79 14,192
2023-01-26 $59.34 $59.57 $59.01 $59.57 $59.57 32,006
2023-01-25 $58.81 $59.34 $58.81 $59.34 $59.34 9,119
2023-01-24 $59.26 $59.52 $59.11 $59.50 $59.50 5,683
2023-01-23 $59.08 $59.64 $59.08 $59.64 $59.64 46,164
2023-01-20 $58.83 $59.32 $58.83 $59.32 $59.32 77,340
2023-01-19 $58.37 $58.67 $58.26 $58.55 $58.55 5,268
2023-01-18 $59.83 $59.83 $58.94 $58.94 $58.94 19,666
2023-01-17 $58.96 $59.01 $58.71 $58.84 $58.84 15,706
2023-01-13 $58.37 $58.93 $58.37 $58.88 $58.88 29,175
2023-01-12 $58.26 $58.75 $58.10 $58.68 $58.68 16,725
2023-01-11 $57.48 $57.72 $57.47 $57.72 $57.72 43,037
2023-01-10 $57.24 $57.36 $57.11 $57.36 $57.36 17,278
2023-01-09 $57.65 $57.69 $57.31 $57.31 $57.31 8,170
2023-01-06 $55.83 $57.04 $55.80 $56.99 $56.99 11,120
2023-01-05 $55.62 $55.81 $55.51 $55.57 $55.57 38,498
2023-01-04 $55.81 $56.21 $55.81 $56.07 $56.07 133,326
2023-01-03 $55.54 $55.66 $55.05 $55.29 $55.29 20,893
2022-12-30 $54.86 $54.96 $54.60 $54.72 $54.72 9,567
2022-12-29 $54.80 $55.24 $54.77 $55.06 $55.06 38,216
2022-12-28 $54.75 $54.83 $54.05 $54.05 $54.05 74,053
2022-12-27 $54.46 $54.65 $54.39 $54.48 $54.48 18,937
2022-12-23 $54.18 $54.53 $54.01 $54.44 $54.44 60,074
2022-12-22 $54.30 $54.37 $54.02 $54.37 $53.97 5,286
2022-12-21 $54.45 $54.89 $54.45 $54.84 $54.43 17,496
2022-12-20 $53.66 $53.96 $53.62 $53.87 $53.47 13,583
2022-12-19 $54.22 $54.22 $53.73 $53.83 $53.43 10,047
2022-12-16 $54.15 $54.26 $53.88 $54.08 $53.67 8,129
2022-12-15 $55.40 $55.40 $54.67 $54.73 $54.33 9,515
2022-12-14 $55.86 $56.33 $55.81 $56.06 $55.64 7,417
2022-12-13 $56.94 $56.94 $55.97 $56.10 $55.68 11,459
2022-12-12 $54.99 $55.25 $54.87 $55.25 $54.85 9,139
2022-12-09 $55.14 $55.55 $55.13 $55.16 $55.16 12,737
2022-12-08 $54.59 $54.97 $54.59 $54.96 $54.96 5,135
2022-12-07 $54.76 $54.86 $54.50 $54.74 $54.74 13,319
2022-12-06 $55.38 $55.38 $54.77 $54.83 $54.83 75,559
2022-12-05 $56.44 $56.44 $55.49 $55.62 $55.62 5,703
2022-12-02 $55.97 $56.45 $55.97 $56.45 $56.45 2,051
2022-12-01 $56.10 $56.29 $55.96 $56.11 $56.11 8,965
2022-11-30 $54.81 $55.46 $54.27 $55.23 $55.23 11,076
2022-11-29 $54.35 $54.75 $54.35 $54.36 $54.36 80,914
2022-11-28 $54.93 $54.93 $54.10 $54.21 $54.21 8,993
2022-11-25 $55.14 $55.65 $55.14 $55.60 $55.60 2,056
2022-11-23 $54.45 $55.12 $54.45 $55.12 $55.12 4,302
2022-11-22 $53.96 $54.24 $53.95 $54.22 $54.22 3,445
2022-11-21 $53.36 $53.51 $53.26 $53.44 $53.44 12,047
2022-11-18 $53.71 $54.02 $53.65 $53.88 $53.88 6,016
2022-11-17 $53.11 $53.70 $53.10 $53.67 $53.67 9,042
2022-11-16 $53.97 $54.08 $53.60 $53.93 $53.93 17,272
2022-11-15 $54.71 $54.93 $54.05 $54.32 $54.32 32,544
2022-11-14 $54.42 $54.82 $54.40 $54.40 $54.40 7,821
2022-11-11 $54.61 $55.44 $54.56 $55.31 $55.31 8,424
2022-11-10 $52.78 $53.63 $52.78 $53.59 $53.59 9,076
2022-11-09 $50.82 $51.23 $50.59 $50.61 $50.61 62,502
2022-11-08 $51.09 $51.88 $51.05 $51.50 $51.50 28,405
2022-11-07 $50.92 $51.07 $50.67 $50.90 $50.90 5,984
2022-11-04 $49.31 $50.19 $49.02 $50.19 $50.19 28,287
2022-11-03 $47.60 $47.98 $47.60 $47.83 $47.83 4,877
2022-11-02 $49.17 $49.46 $48.27 $48.27 $48.27 38,185
2022-11-01 $49.83 $49.94 $48.95 $49.28 $49.28 9,380
2022-10-31 $48.85 $48.89 $48.69 $48.79 $48.79 27,928
2022-10-28 $49.17 $49.50 $48.95 $49.50 $49.50 6,130
2022-10-27 $49.26 $49.45 $49.02 $49.02 $49.02 22,801
2022-10-26 $49.12 $49.81 $49.12 $49.58 $49.58 8,068
2022-10-25 $47.90 $48.83 $47.90 $48.80 $48.80 15,632
2022-10-24 $47.21 $47.47 $47.04 $47.30 $47.30 7,244
2022-10-21 $46.24 $47.38 $46.23 $47.37 $47.37 40,443
2022-10-20 $47.17 $47.17 $46.44 $46.59 $46.59 8,961
2022-10-19 $46.86 $47.07 $46.36 $46.73 $46.73 14,914
2022-10-18 $47.55 $47.68 $47.26 $47.59 $47.59 6,302
2022-10-17 $47.02 $47.39 $47.02 $47.19 $47.19 13,310
2022-10-14 $46.53 $46.53 $45.54 $45.55 $45.55 29,554
2022-10-13 $44.56 $46.70 $44.37 $46.53 $46.53 25,531
2022-10-12 $44.85 $45.07 $44.81 $44.81 $44.81 13,290
2022-10-11 $45.29 $45.82 $44.78 $44.94 $44.94 34,996
2022-10-10 $45.83 $45.83 $45.44 $45.63 $45.63 10,926
2022-10-07 $46.14 $46.18 $45.66 $45.71 $45.71 17,802
2022-10-06 $46.99 $47.01 $46.65 $46.70 $46.70 39,131
2022-10-05 $47.02 $47.49 $46.63 $47.35 $47.35 36,232
2022-10-04 $47.73 $48.40 $47.73 $48.19 $48.19 291,609
2022-10-03 $45.87 $46.72 $45.87 $46.62 $46.62 19,007
2022-09-30 $44.90 $45.75 $44.90 $45.24 $45.24 20,157
2022-09-29 $44.46 $44.80 $44.02 $44.80 $44.80 10,398
2022-09-28 $44.05 $45.66 $43.94 $45.58 $45.58 123,530
2022-09-27 $45.01 $45.18 $44.14 $44.46 $44.46 27,923
2022-09-26 $45.41 $45.59 $44.80 $45.05 $45.05 37,377
2022-09-23 $47.21 $47.25 $46.50 $46.72 $46.13 11,224
2022-09-22 $49.11 $49.11 $48.67 $48.85 $48.23 10,410
2022-09-21 $49.83 $50.05 $49.22 $49.29 $48.67 12,031
2022-09-20 $49.97 $49.97 $49.33 $49.69 $49.07 16,977
2022-09-19 $50.25 $51.18 $50.23 $51.17 $50.53 10,088
2022-09-16 $50.84 $51.25 $50.77 $51.21 $51.21 7,099
2022-09-15 $51.52 $51.86 $51.42 $51.50 $51.50 9,370
2022-09-14 $51.96 $52.28 $51.86 $52.17 $52.17 15,037
2022-09-13 $52.88 $53.09 $52.04 $52.06 $52.06 5,625
2022-09-12 $54.02 $54.33 $54.02 $54.16 $54.16 10,831
2022-09-09 $52.61 $53.11 $52.61 $53.05 $53.05 5,259
2022-09-08 $50.86 $51.44 $50.84 $51.43 $51.43 13,278
2022-09-07 $50.95 $51.71 $50.95 $51.71 $51.71 6,031
2022-09-06 $51.33 $51.33 $50.91 $50.99 $50.99 7,834
2022-09-02 $52.13 $52.41 $50.92 $50.98 $50.98 11,662
2022-09-01 $51.73 $51.78 $51.20 $51.78 $51.78 32,268
2022-08-31 $53.05 $53.15 $52.69 $52.81 $52.81 15,869
2022-08-30 $53.72 $53.75 $52.90 $53.02 $53.02 10,635
2022-08-29 $53.20 $53.46 $53.20 $53.27 $53.27 40,512
2022-08-26 $54.97 $54.97 $53.29 $53.32 $53.32 8,418
2022-08-25 $54.62 $54.84 $54.50 $54.84 $54.84 3,930
2022-08-24 $54.22 $54.69 $54.22 $54.45 $54.45 8,300
2022-08-23 $54.30 $54.91 $54.26 $54.42 $54.42 8,659
2022-08-22 $54.63 $54.63 $54.11 $54.16 $54.16 6,095
2022-08-19 $56.13 $56.17 $55.62 $55.81 $55.81 8,557
2022-08-18 $57.14 $57.14 $56.72 $56.87 $56.87 21,758
2022-08-17 $57.08 $57.38 $56.81 $57.07 $57.07 7,357
2022-08-16 $57.58 $57.96 $57.58 $57.83 $57.83 7,016
2022-08-15 $57.61 $57.64 $57.52 $57.56 $57.56 5,210
2022-08-12 $58.10 $58.47 $58.10 $58.47 $58.47 7,385
2022-08-11 $58.50 $58.50 $58.05 $58.15 $58.15 4,342
2022-08-10 $58.07 $58.46 $58.07 $58.33 $58.33 13,401
2022-08-09 $57.03 $57.03 $56.56 $56.59 $56.59 4,863
2022-08-08 $57.36 $57.36 $56.83 $56.91 $56.91 9,207
2022-08-05 $56.63 $57.12 $56.63 $57.12 $57.12 2,114
2022-08-04 $57.30 $57.69 $57.28 $57.69 $57.69 3,827
2022-08-03 $57.06 $57.32 $56.78 $57.31 $57.31 7,001
2022-08-02 $56.94 $57.03 $56.41 $56.42 $56.42 11,626
2022-08-01 $57.74 $57.78 $57.52 $57.59 $57.59 4,883
2022-07-29 $57.52 $58.02 $57.17 $57.99 $57.99 7,468
2022-07-28 $56.57 $56.99 $56.32 $56.97 $56.97 4,273
2022-07-27 $55.74 $56.66 $55.57 $56.59 $56.59 63,592
2022-07-26 $55.56 $55.62 $55.24 $55.27 $55.27 14,282
2022-07-25 $56.63 $56.67 $56.31 $56.39 $56.39 8,272
2022-07-22 $55.96 $56.13 $55.46 $55.57 $55.57 11,197
2022-07-21 $54.96 $55.60 $54.93 $55.55 $55.55 58,058
2022-07-20 $55.11 $55.22 $54.42 $54.71 $54.71 15,115
2022-07-19 $55.35 $55.35 $55.11 $55.17 $55.17 11,782
2022-07-18 $54.17 $54.56 $53.96 $54.00 $54.00 16,498
2022-07-15 $52.82 $53.28 $52.82 $53.14 $53.14 9,380
2022-07-14 $51.94 $52.30 $51.67 $52.25 $52.25 40,811
2022-07-13 $52.58 $53.55 $52.58 $53.26 $53.26 78,404
2022-07-12 $53.08 $53.59 $53.08 $53.22 $53.22 9,708
2022-07-11 $53.37 $53.44 $53.06 $53.11 $53.11 7,298
2022-07-08 $54.03 $54.32 $53.77 $54.10 $54.10 9,996
2022-07-07 $53.34 $53.85 $53.34 $53.85 $53.85 3,801
2022-07-06 $52.69 $52.89 $52.49 $52.82 $52.82 11,506
2022-07-05 $52.68 $53.39 $52.60 $53.39 $53.39 3,014
2022-07-01 $54.63 $55.12 $54.34 $55.11 $55.11 9,037
2022-06-30 $54.39 $55.29 $54.32 $55.20 $55.20 61,614
2022-06-29 $56.08 $56.08 $55.64 $55.69 $55.69 20,459
2022-06-28 $57.15 $57.33 $56.34 $56.38 $56.38 115,683
2022-06-27 $56.89 $57.20 $56.70 $56.83 $56.83 13,546
2022-06-24 $55.92 $56.78 $55.92 $56.73 $56.73 12,047
2022-06-23 $57.34 $57.80 $57.11 $57.80 $55.80 17,857
2022-06-22 $57.85 $58.44 $57.82 $58.07 $56.07 10,795
2022-06-21 $58.73 $58.90 $58.35 $58.35 $56.34 15,031
2022-06-17 $57.88 $58.23 $57.54 $57.95 $55.95 10,551
2022-06-16 $57.63 $57.90 $57.16 $57.47 $55.49 20,704
2022-06-15 $58.59 $59.68 $58.20 $59.39 $57.34 44,835
2022-06-14 $58.23 $58.28 $57.51 $57.85 $55.86 60,663
2022-06-13 $59.02 $59.22 $58.46 $58.52 $56.50 6,636
2022-06-10 $61.48 $61.48 $61.02 $61.16 $59.05 24,669
2022-06-09 $63.80 $63.86 $62.76 $62.83 $60.66 16,719
2022-06-08 $64.63 $64.74 $64.23 $64.32 $62.10 8,020
2022-06-07 $64.25 $64.91 $64.20 $64.84 $62.61 8,721
2022-06-06 $65.24 $65.24 $64.79 $64.95 $62.71 9,969
2022-06-03 $64.60 $64.71 $64.22 $64.52 $62.30 19,712
2022-06-02 $64.30 $65.38 $64.29 $65.38 $63.12 8,439
2022-06-01 $64.77 $64.77 $63.60 $63.76 $61.56 14,652
2022-05-31 $64.61 $64.79 $64.43 $64.64 $62.42 13,000
2022-05-27 $64.59 $64.70 $64.45 $64.62 $62.39 23,843
2022-05-26 $63.28 $64.25 $63.28 $64.15 $61.94 8,173
2022-05-25 $62.59 $63.50 $62.59 $63.24 $61.06 6,828
2022-05-24 $63.05 $63.13 $62.74 $63.08 $60.90 9,385
2022-05-23 $63.05 $63.49 $63.02 $63.43 $61.24 11,616
2022-05-20 $62.28 $62.28 $61.34 $61.96 $59.83 10,515
2022-05-19 $61.31 $62.05 $61.24 $61.77 $59.64 5,812
2022-05-18 $62.00 $62.00 $60.92 $60.99 $58.88 6,790
2022-05-17 $62.31 $62.60 $62.16 $62.56 $60.40 19,903
2022-05-16 $60.49 $61.17 $60.35 $60.87 $58.78 13,795
2022-05-13 $59.53 $60.35 $59.53 $60.31 $58.23 23,538
2022-05-12 $58.30 $59.12 $58.30 $58.86 $56.83 9,499
2022-05-11 $59.70 $60.12 $58.93 $58.94 $56.91 23,328
2022-05-10 $59.82 $59.87 $59.12 $59.27 $57.22 15,960
2022-05-09 $59.81 $59.84 $58.97 $59.17 $57.13 37,932
2022-05-06 $61.66 $61.66 $60.98 $61.21 $59.10 20,017
2022-05-05 $63.15 $63.15 $61.55 $62.00 $59.86 11,654
2022-05-04 $63.29 $64.47 $63.01 $64.41 $62.19 11,394
2022-05-03 $63.38 $63.57 $63.15 $63.30 $61.12 23,875
2022-05-02 $63.03 $63.47 $62.35 $63.04 $60.87 32,811
2022-04-29 $63.67 $64.04 $63.00 $63.01 $60.83 34,892
2022-04-28 $63.08 $63.62 $62.97 $63.54 $61.35 9,423
2022-04-27 $62.95 $63.32 $62.77 $62.95 $60.78 8,111
2022-04-26 $64.31 $64.31 $62.90 $62.91 $60.74 9,504
2022-04-25 $64.71 $65.03 $64.40 $64.94 $62.70 17,064
2022-04-22 $66.55 $66.55 $65.71 $65.74 $63.48 17,839
2022-04-21 $67.92 $67.92 $66.48 $66.48 $64.19 5,270
2022-04-20 $66.90 $66.97 $66.68 $66.78 $64.48 3,694
2022-04-19 $66.01 $66.42 $66.01 $66.42 $64.13 6,357
2022-04-18 $65.99 $66.44 $65.89 $66.14 $63.86 42,403
2022-04-14 $66.44 $66.55 $66.25 $66.30 $64.01 14,034
2022-04-13 $65.85 $66.58 $65.85 $66.55 $64.26 22,068
2022-04-12 $66.14 $66.37 $65.66 $65.79 $63.52 26,494
2022-04-11 $66.36 $66.48 $65.92 $65.92 $63.65 12,915
2022-04-08 $66.24 $66.70 $66.24 $66.50 $64.21 4,026
2022-04-07 $66.60 $66.60 $65.91 $66.41 $64.12 19,297
2022-04-06 $66.14 $66.29 $65.78 $66.08 $63.80 13,180
2022-04-05 $67.87 $67.93 $66.87 $67.17 $64.85 39,271
2022-04-04 $67.76 $68.01 $67.73 $67.80 $65.46 17,529
2022-04-01 $67.75 $67.90 $67.49 $67.83 $65.49 20,583
2022-03-31 $67.93 $67.98 $67.01 $67.21 $64.89 11,812
2022-03-30 $68.36 $68.53 $68.04 $68.24 $65.89 25,978
2022-03-29 $68.48 $68.70 $68.11 $68.56 $66.20 29,896
2022-03-28 $66.83 $67.06 $66.49 $67.06 $64.75 9,569
2022-03-25 $66.87 $67.03 $66.55 $67.01 $64.70 8,954
2022-03-24 $66.63 $66.87 $66.53 $66.82 $64.33 6,106
2022-03-23 $66.96 $67.29 $66.85 $66.97 $64.48 41,948
2022-03-22 $67.96 $68.21 $67.88 $68.21 $65.67 20,734
2022-03-21 $67.25 $67.50 $66.86 $67.05 $64.56 15,379
2022-03-18 $66.14 $67.49 $66.14 $67.44 $64.93 10,658
2022-03-17 $66.33 $67.35 $66.26 $67.01 $64.52 14,672
2022-03-16 $65.52 $66.83 $65.45 $66.83 $64.34 33,421
2022-03-15 $64.21 $64.21 $63.49 $64.04 $61.66 10,808
2022-03-14 $64.39 $64.68 $63.90 $64.11 $61.72 19,215
2022-03-11 $63.89 $63.94 $62.48 $62.60 $60.27 38,019
2022-03-10 $62.72 $63.02 $62.31 $62.37 $60.05 16,642
2022-03-09 $62.56 $64.08 $62.55 $63.43 $61.07 61,443
2022-03-08 $60.57 $62.15 $59.92 $60.74 $58.48 89,151
2022-03-07 $60.41 $60.46 $57.97 $58.39 $56.22 110,107
2022-03-04 $61.17 $61.34 $60.17 $60.87 $58.61 166,664
2022-03-03 $65.03 $65.03 $63.23 $63.52 $61.16 10,808
2022-03-02 $64.92 $65.35 $64.92 $65.00 $62.58 11,874
2022-03-01 $65.88 $66.15 $64.12 $64.60 $62.20 28,853
2022-02-28 $66.27 $67.21 $66.10 $66.48 $64.01 75,673
2022-02-25 $66.43 $67.42 $66.28 $67.38 $64.87 25,576
2022-02-24 $63.64 $65.84 $63.34 $65.63 $63.19 43,572
2022-02-23 $68.59 $68.67 $67.33 $67.33 $64.83 6,357
2022-02-22 $68.17 $68.56 $67.52 $68.09 $65.56 16,329
2022-02-18 $69.82 $70.04 $69.45 $69.54 $66.95 36,587
2022-02-17 $70.86 $70.90 $69.93 $70.01 $67.41 9,922
2022-02-16 $71.21 $71.86 $71.07 $71.73 $69.06 22,966
2022-02-15 $70.87 $71.41 $70.75 $71.36 $68.71 22,769
2022-02-14 $69.87 $70.02 $69.28 $69.74 $67.14 8,519
2022-02-11 $71.83 $72.00 $70.52 $70.73 $68.10 14,884
2022-02-10 $71.48 $72.40 $71.48 $71.84 $69.17 3,777
2022-02-09 $72.04 $72.36 $72.03 $72.36 $69.67 3,049
2022-02-08 $70.42 $70.83 $70.33 $70.77 $68.14 6,116
2022-02-07 $70.82 $71.04 $70.61 $70.71 $68.08 6,508
2022-02-04 $70.65 $71.31 $70.54 $70.93 $68.29 9,962
2022-02-03 $71.56 $71.77 $71.17 $71.25 $68.60 21,397
2022-02-02 $72.09 $72.12 $71.63 $71.84 $69.17 35,267
2022-02-01 $71.18 $71.40 $70.71 $71.29 $68.64 24,692
2022-01-31 $69.90 $70.90 $69.88 $70.90 $68.26 19,531
2022-01-28 $68.88 $69.25 $68.51 $69.25 $66.67 10,902
2022-01-27 $69.42 $69.67 $68.83 $68.93 $66.37 11,695
2022-01-26 $69.90 $70.23 $68.61 $68.98 $66.41 29,189
2022-01-25 $68.54 $69.33 $68.04 $68.95 $66.39 49,761
2022-01-24 $68.34 $69.24 $67.39 $69.24 $66.66 50,130
2022-01-21 $71.62 $71.62 $70.94 $70.94 $68.30 13,104
2022-01-20 $72.76 $73.03 $71.87 $71.87 $69.20 26,486
2022-01-19 $72.90 $72.95 $72.42 $72.44 $69.75 13,367
2022-01-18 $72.70 $72.87 $72.26 $72.36 $69.67 15,381
2022-01-14 $73.95 $74.13 $73.54 $73.96 $71.21 8,948
2022-01-13 $75.37 $75.37 $74.40 $74.40 $71.63 7,531
2022-01-12 $74.80 $75.16 $74.80 $75.16 $72.36 24,116
2022-01-11 $73.42 $74.09 $73.31 $74.09 $71.33 18,707
2022-01-10 $73.08 $73.27 $72.70 $73.25 $70.53 43,984
2022-01-07 $74.27 $74.65 $74.16 $74.54 $71.77 53,190
2022-01-06 $74.61 $74.67 $74.11 $74.20 $71.44 81,316
2022-01-05 $75.61 $75.62 $74.57 $74.57 $71.80 40,815
2022-01-04 $75.45 $75.53 $75.01 $75.24 $72.44 37,554
2022-01-03 $75.06 $75.27 $75.02 $75.07 $72.28 28,257
2021-12-31 $74.45 $74.81 $74.45 $74.51 $71.74 8,629
2021-12-30 $74.41 $74.61 $74.33 $74.33 $71.57 28,895
2021-12-29 $74.29 $74.76 $74.29 $74.68 $71.90 16,422
2021-12-28 $74.25 $74.57 $74.21 $74.28 $71.52 13,637
2021-12-27 $73.48 $74.12 $73.48 $74.12 $71.36 119,512
2021-12-23 $73.02 $73.48 $72.96 $73.47 $70.53 8,519
2021-12-22 $72.05 $72.91 $72.05 $72.91 $69.99 15,544
2021-12-21 $71.04 $71.54 $71.04 $71.53 $68.66 5,766
2021-12-20 $70.34 $70.68 $70.32 $70.68 $67.85 14,876
2021-12-17 $70.75 $71.13 $70.62 $70.62 $67.79 1,930
2021-12-16 $71.60 $71.60 $70.81 $71.11 $68.26 7,498
2021-12-15 $70.35 $71.05 $69.98 $71.05 $68.20 19,371
2021-12-14 $70.42 $70.57 $70.02 $70.35 $67.53 45,631
2021-12-13 $71.37 $71.37 $70.76 $70.76 $67.93 8,134
2021-12-10 $71.46 $71.74 $71.34 $71.65 $68.78 13,217
2021-12-09 $71.71 $71.71 $71.42 $71.46 $68.60 8,655
2021-12-08 $71.96 $72.15 $71.87 $72.09 $69.20 15,867
2021-12-07 $71.36 $71.80 $71.34 $71.72 $68.85 28,901
2021-12-06 $70.29 $70.60 $70.11 $70.53 $67.71 4,774
2021-12-03 $70.66 $70.66 $69.68 $70.11 $67.30 16,810
2021-12-02 $70.69 $71.00 $70.62 $70.76 $67.92 8,818
2021-12-01 $71.42 $71.60 $69.93 $69.94 $67.14 140,525
2021-11-30 $70.68 $71.04 $69.61 $70.26 $67.45 11,548
2021-11-29 $70.68 $70.71 $70.35 $70.63 $67.80 6,112
2021-11-26 $70.65 $70.72 $69.97 $70.24 $67.43 20,023
2021-11-24 $71.09 $71.61 $71.09 $71.54 $68.67 9,163
2021-11-23 $72.31 $72.52 $71.75 $72.14 $69.25 16,010
2021-11-22 $72.95 $73.20 $72.49 $72.63 $69.72 12,613
2021-11-19 $73.52 $73.67 $73.30 $73.30 $70.36 13,769
2021-11-18 $74.05 $74.43 $73.88 $74.36 $71.38 13,604
2021-11-17 $74.27 $74.42 $74.15 $74.41 $71.43 10,345
2021-11-16 $74.52 $74.56 $74.20 $74.21 $71.24 7,841
2021-11-15 $75.13 $75.16 $74.69 $74.72 $71.73 4,108
2021-11-12 $74.93 $75.10 $74.93 $75.07 $72.06 3,400
2021-11-11 $75.01 $75.13 $74.91 $74.91 $71.91 5,955
2021-11-10 $75.27 $75.36 $74.45 $74.54 $71.55 11,000
2021-11-09 $75.97 $75.97 $75.57 $75.89 $72.85 17,529
2021-11-08 $75.83 $76.08 $75.83 $76.06 $73.01 8,774
2021-11-05 $75.65 $75.94 $75.42 $75.94 $72.90 48,758
2021-11-04 $75.59 $75.67 $75.38 $75.59 $72.56 7,032
2021-11-03 $75.15 $75.77 $75.08 $75.74 $72.71 27,737
2021-11-02 $74.95 $75.18 $74.80 $74.80 $71.80 40,465
2021-11-01 $75.39 $75.67 $75.38 $75.60 $72.57 9,304
2021-10-29 $75.05 $75.05 $74.58 $74.82 $71.82 9,833
2021-10-28 $75.13 $75.65 $75.13 $75.59 $72.56 2,489
2021-10-27 $74.95 $75.08 $74.67 $74.68 $71.68 10,362
2021-10-26 $75.21 $75.28 $74.93 $75.07 $72.06 24,908
2021-10-25 $75.27 $75.36 $75.22 $75.32 $72.30 18,759
2021-10-22 $75.83 $76.00 $75.83 $75.99 $72.95 7,944
2021-10-21 $75.81 $75.84 $75.57 $75.75 $72.72 4,424
2021-10-20 $75.50 $75.84 $75.31 $75.76 $72.73 5,085
2021-10-19 $75.10 $75.26 $75.09 $75.26 $72.25 4,892
2021-10-18 $74.33 $74.52 $74.32 $74.50 $71.52 12,387
2021-10-15 $74.15 $74.45 $74.11 $74.27 $71.29 28,326
2021-10-14 $73.19 $73.57 $73.19 $73.57 $70.62 11,430
2021-10-13 $72.16 $72.68 $72.13 $72.64 $69.73 5,819
2021-10-12 $71.25 $71.61 $71.17 $71.35 $68.49 13,567
2021-10-11 $71.01 $71.53 $70.99 $71.00 $68.16 35,922
2021-10-08 $71.76 $71.77 $71.52 $71.54 $68.68 9,802
2021-10-07 $71.30 $71.96 $71.30 $71.72 $68.85 6,273
2021-10-06 $70.91 $71.27 $70.68 $71.27 $68.42 12,827
2021-10-05 $71.44 $72.18 $71.44 $72.01 $69.13 18,632
2021-10-04 $72.30 $72.30 $71.45 $71.69 $68.82 26,211
2021-10-01 $72.34 $72.62 $71.95 $72.37 $69.47 29,097
2021-09-30 $72.04 $72.35 $71.68 $71.83 $68.95 28,003
2021-09-29 $72.00 $72.09 $71.43 $71.46 $68.60 27,857
2021-09-28 $72.19 $72.23 $71.85 $72.02 $69.13 59,584
2021-09-27 $73.98 $74.25 $73.98 $74.17 $71.20 20,608
2021-09-24 $74.41 $74.72 $74.41 $74.57 $71.58 39,062
2021-09-23 $75.43 $75.91 $75.43 $75.75 $72.29 23,302
2021-09-22 $74.41 $75.01 $74.41 $74.44 $71.04 9,638
2021-09-21 $74.04 $74.13 $73.83 $73.83 $70.46 8,083
2021-09-20 $72.91 $73.35 $72.77 $73.27 $69.93 28,693
2021-09-17 $75.75 $75.75 $75.10 $75.26 $71.83 12,781
2021-09-16 $75.56 $76.01 $75.47 $75.96 $72.49 13,269
2021-09-15 $75.76 $75.92 $75.53 $75.90 $72.44 57,655
2021-09-14 $76.89 $76.89 $76.06 $76.11 $72.64 43,921
2021-09-13 $77.01 $77.01 $76.66 $76.90 $73.39 7,622
2021-09-10 $77.61 $77.69 $76.96 $76.97 $73.46 5,995
2021-09-09 $77.38 $77.80 $77.36 $77.36 $73.83 3,086
2021-09-08 $77.69 $77.69 $77.20 $77.22 $73.69 6,392
2021-09-07 $78.80 $78.93 $78.38 $78.38 $74.81 13,709
2021-09-03 $78.98 $79.23 $78.98 $79.07 $75.46 3,855
2021-09-02 $79.18 $79.22 $79.11 $79.11 $75.50 4,045
2021-09-01 $78.45 $78.90 $78.45 $78.69 $75.10 4,926
2021-08-31 $78.54 $78.54 $78.05 $78.27 $74.70 12,887
2021-08-30 $77.87 $78.04 $77.87 $77.97 $74.41 7,562
2021-08-27 $76.81 $77.57 $76.81 $77.54 $74.01 4,904
2021-08-26 $76.83 $76.95 $76.63 $76.63 $73.13 23,952
2021-08-25 $76.82 $77.04 $76.70 $76.93 $73.42 13,717
2021-08-24 $76.72 $76.87 $76.55 $76.56 $73.07 61,364
2021-08-23 $76.42 $76.72 $76.32 $76.61 $73.12 4,685
2021-08-20 $75.20 $75.73 $75.20 $75.73 $72.27 3,569
2021-08-19 $75.31 $75.66 $75.27 $75.41 $71.97 6,495
2021-08-18 $76.46 $76.70 $76.27 $76.27 $72.79 4,156
2021-08-17 $76.36 $76.36 $75.73 $75.96 $72.49 7,184
2021-08-16 $76.46 $76.70 $76.34 $76.70 $73.20 2,267
2021-08-13 $77.04 $77.15 $76.99 $77.07 $73.55 8,116
2021-08-12 $76.89 $76.92 $76.78 $76.87 $73.36 3,682
2021-08-11 $76.76 $76.91 $76.62 $76.88 $73.37 6,735
2021-08-10 $76.52 $76.67 $76.43 $76.61 $73.12 5,527
2021-08-09 $76.32 $76.32 $76.19 $76.19 $72.72 8,940
2021-08-06 $76.47 $76.51 $76.13 $76.21 $72.73 9,184
2021-08-05 $76.89 $77.10 $76.89 $77.04 $73.52 3,305
2021-08-04 $77.05 $77.05 $76.66 $76.66 $73.16 1,531
2021-08-03 $76.89 $77.09 $76.61 $77.04 $73.53 23,851
2021-08-02 $76.83 $76.87 $76.45 $76.47 $72.98 10,632
2021-07-30 $76.68 $76.68 $76.36 $76.39 $72.91 17,891
2021-07-29 $76.68 $76.82 $76.66 $76.66 $73.17 15,485
2021-07-28 $75.71 $76.17 $74.75 $76.09 $72.62 5,058
2021-07-27 $75.34 $75.66 $75.21 $75.66 $72.21 18,637
2021-07-26 $75.53 $75.84 $75.53 $75.82 $72.36 26,597
2021-07-23 $74.86 $74.99 $74.68 $74.75 $71.34 4,246
2021-07-22 $74.60 $74.62 $74.39 $74.43 $71.03 4,433
2021-07-21 $73.29 $73.95 $73.29 $73.92 $70.55 6,188
2021-07-20 $71.62 $72.32 $71.62 $72.23 $68.93 5,104
2021-07-19 $71.95 $71.98 $71.58 $71.82 $68.54 14,371
2021-07-16 $74.05 $74.05 $73.59 $73.59 $70.23 4,367
2021-07-15 $74.40 $74.55 $74.07 $74.32 $70.93 5,598
2021-07-14 $74.95 $74.98 $74.73 $74.75 $71.34 9,746
2021-07-13 $74.75 $74.95 $74.60 $74.61 $71.20 7,152
2021-07-12 $74.92 $75.18 $74.88 $75.09 $71.66 10,505
2021-07-09 $74.22 $74.74 $74.13 $74.72 $71.31 82,436
2021-07-08 $73.42 $73.71 $73.30 $73.66 $70.30 19,741
2021-07-07 $74.62 $74.76 $74.32 $74.60 $71.19 5,324
2021-07-06 $75.00 $75.00 $74.35 $74.47 $71.07 8,884
2021-07-02 $73.99 $74.41 $73.99 $74.40 $71.01 3,010
2021-07-01 $73.62 $73.77 $73.50 $73.66 $70.30 8,336
2021-06-30 $73.24 $73.54 $73.18 $73.40 $70.05 38,495
2021-06-29 $73.53 $73.66 $73.43 $73.64 $70.28 44,607
2021-06-28 $73.74 $73.74 $73.27 $73.35 $70.01 59,309
2021-06-25 $73.79 $73.86 $73.66 $73.78 $70.42 7,649
2021-06-24 $73.29 $73.44 $73.24 $73.38 $70.03 8,734
2021-06-23 $74.41 $74.63 $74.18 $74.18 $69.74 9,141
2021-06-22 $74.03 $74.68 $73.86 $74.48 $70.03 5,985
2021-06-21 $73.72 $74.43 $73.72 $74.39 $69.94 6,657
2021-06-18 $74.08 $74.08 $73.66 $73.74 $69.33 22,459
2021-06-17 $75.22 $75.27 $74.58 $74.97 $70.49 16,150
2021-06-16 $76.72 $76.84 $75.00 $75.97 $71.43 33,366
2021-06-15 $77.09 $77.22 $76.88 $77.01 $72.41 18,921
2021-06-14 $77.48 $77.62 $77.38 $77.62 $72.98 11,052
2021-06-11 $77.15 $77.26 $76.97 $77.26 $72.64 16,595
2021-06-10 $76.99 $77.16 $76.87 $77.06 $72.45 5,494
2021-06-09 $77.31 $77.37 $77.15 $77.16 $72.55 27,099
2021-06-08 $77.57 $77.71 $77.46 $77.60 $72.96 23,777
2021-06-07 $77.64 $77.84 $77.64 $77.82 $73.17 11,108
2021-06-04 $77.58 $77.80 $77.58 $77.77 $73.12 12,263
2021-06-03 $76.96 $76.99 $76.75 $76.90 $72.30 25,182
2021-06-02 $77.11 $77.39 $77.10 $77.36 $72.74 7,266
2021-06-01 $77.57 $77.73 $77.55 $77.58 $72.94 42,687
2021-05-28 $76.25 $76.55 $76.25 $76.40 $71.83 12,529
2021-05-27 $75.94 $76.09 $75.92 $76.09 $71.54 17,763
2021-05-26 $75.51 $75.67 $75.46 $75.49 $70.98 9,924
2021-05-25 $75.87 $75.87 $75.51 $75.64 $71.12 9,467
2021-05-24 $75.58 $76.00 $75.58 $75.98 $71.44 24,069
2021-05-21 $75.48 $75.51 $75.24 $75.39 $70.88 4,283
2021-05-20 $74.95 $75.35 $74.95 $75.31 $70.81 2,235
2021-05-19 $74.05 $74.57 $74.05 $74.44 $69.99 9,307
2021-05-18 $75.31 $75.33 $75.01 $75.04 $70.56 4,840
2021-05-17 $74.23 $74.49 $74.15 $74.45 $70.00 4,189
2021-05-14 $73.83 $74.49 $73.83 $74.48 $70.03 3,148
2021-05-13 $72.82 $73.38 $72.82 $73.38 $68.99 4,516
2021-05-12 $73.30 $73.55 $72.70 $72.74 $68.39 11,334
2021-05-11 $73.64 $74.30 $73.64 $74.16 $69.72 7,314
2021-05-10 $75.71 $75.71 $75.02 $75.04 $70.56 6,249
2021-05-07 $74.74 $75.31 $74.74 $75.31 $70.81 11,410
2021-05-06 $73.61 $73.98 $73.49 $73.94 $69.52 3,920
2021-05-05 $73.66 $73.90 $73.59 $73.77 $69.36 4,500
2021-05-04 $73.36 $73.36 $72.84 $73.25 $68.87 5,575
2021-05-03 $74.24 $74.57 $74.22 $74.52 $70.06 19,381
2021-04-30 $74.10 $74.14 $73.29 $73.43 $69.04 19,223
2021-04-29 $74.48 $74.75 $74.33 $74.75 $70.28 5,816
2021-04-28 $74.18 $74.57 $74.18 $74.50 $70.05 7,169
2021-04-27 $74.17 $74.57 $74.17 $74.55 $70.10 7,593
2021-04-26 $74.24 $74.51 $74.24 $74.39 $69.94 21,421
2021-04-23 $73.47 $73.94 $73.47 $73.85 $69.43 31,220
2021-04-22 $73.32 $73.34 $72.90 $72.97 $68.61 7,506
2021-04-21 $72.05 $72.97 $72.05 $72.97 $68.61 10,513
2021-04-20 $73.56 $73.56 $72.85 $73.10 $68.73 7,593
2021-04-19 $74.06 $74.15 $73.79 $74.09 $69.66 10,829
2021-04-16 $73.53 $73.87 $73.44 $73.87 $69.45 21,788
2021-04-15 $73.09 $73.20 $72.94 $73.15 $68.78 22,203
2021-04-14 $72.64 $72.84 $72.60 $72.64 $68.30 8,390
2021-04-13 $72.27 $72.58 $72.27 $72.58 $68.24 5,801
2021-04-12 $72.03 $72.09 $71.87 $71.99 $67.69 3,435
2021-04-09 $72.08 $72.30 $72.08 $72.29 $67.97 20,345
2021-04-08 $72.28 $72.54 $72.19 $72.44 $68.11 13,673
2021-04-07 $71.73 $71.90 $71.66 $71.77 $67.48 9,277
2021-04-06 $71.55 $71.86 $71.55 $71.75 $67.46 111,517
2021-04-05 $71.50 $72.32 $71.50 $72.32 $68.00 33,868
2021-04-01 $70.29 $71.05 $70.29 $71.04 $66.79 11,677
2021-03-31 $69.69 $69.98 $69.59 $69.64 $65.48 27,780
2021-03-30 $69.11 $69.31 $69.11 $69.31 $65.17 6,641
2021-03-29 $69.57 $69.59 $69.30 $69.59 $65.43 7,880
2021-03-26 $69.38 $69.79 $69.35 $69.79 $65.61 5,479
2021-03-25 $68.10 $68.74 $68.02 $68.74 $64.63 12,399
2021-03-24 $68.70 $68.97 $68.42 $68.46 $64.23 2,485
2021-03-23 $69.13 $69.19 $68.56 $68.56 $64.32 4,100
2021-03-22 $69.86 $69.99 $69.78 $69.83 $65.51 5,481
2021-03-19 $69.66 $69.80 $69.62 $69.75 $65.44 5,265
2021-03-18 $70.01 $70.17 $69.50 $69.55 $65.25 3,567
2021-03-17 $69.47 $70.20 $69.41 $70.06 $65.73 5,152
2021-03-16 $69.99 $70.05 $69.79 $69.79 $65.48 8,352
2021-03-15 $69.62 $69.77 $69.27 $69.77 $65.46 4,058
2021-03-12 $69.17 $69.85 $69.17 $69.85 $65.53 1,936
2021-03-11 $69.41 $69.70 $69.29 $69.66 $65.36 4,149
2021-03-10 $68.66 $68.96 $68.66 $68.92 $64.66 12,258
2021-03-09 $68.40 $68.55 $68.35 $68.42 $64.19 5,402
2021-03-08 $67.37 $67.78 $67.35 $67.43 $63.26 9,416
2021-03-05 $67.95 $67.95 $67.39 $67.92 $63.72 27,656
2021-03-04 $68.52 $68.64 $67.27 $67.47 $63.30 33,737
2021-03-03 $68.91 $69.23 $68.61 $68.74 $64.49 10,884
2021-03-02 $68.86 $69.13 $68.67 $68.96 $64.70 7,402
2021-03-01 $68.67 $68.97 $68.53 $68.84 $64.59 5,408
2021-02-26 $68.46 $68.46 $67.69 $67.69 $63.51 20,769
2021-02-25 $69.65 $69.93 $68.42 $68.56 $64.33 38,516
2021-02-24 $68.72 $69.21 $68.55 $69.18 $64.91 15,044
2021-02-23 $68.40 $68.64 $67.86 $68.56 $64.32 22,940
2021-02-22 $68.92 $69.17 $68.77 $68.83 $64.58 7,506
2021-02-19 $68.93 $68.96 $68.49 $68.51 $64.28 30,632
2021-02-18 $68.28 $68.38 $67.94 $68.38 $64.15 10,818
2021-02-17 $68.24 $68.43 $68.12 $68.30 $64.08 16,754
2021-02-16 $69.00 $69.18 $68.96 $68.96 $64.70 7,740
2021-02-12 $67.76 $68.14 $67.76 $68.14 $63.93 86,657
2021-02-11 $68.04 $68.21 $67.98 $68.09 $63.88 37,377
2021-02-10 $68.07 $68.10 $67.53 $67.64 $63.46 5,982
2021-02-09 $67.46 $67.82 $67.46 $67.70 $63.52 4,057
2021-02-08 $67.35 $67.53 $67.33 $67.44 $63.27 16,190
2021-02-05 $66.95 $67.03 $66.75 $67.03 $62.88 16,343
2021-02-04 $66.04 $66.16 $66.00 $66.14 $62.05 11,110
2021-02-03 $66.09 $66.40 $66.05 $66.28 $62.18 56,791
2021-02-02 $65.52 $65.91 $65.50 $65.91 $61.83 9,265
2021-02-01 $65.09 $65.17 $64.79 $65.07 $61.05 5,859
2021-01-29 $64.56 $64.61 $64.01 $64.15 $60.19 29,941
2021-01-28 $64.54 $65.16 $64.54 $64.87 $60.86 11,092
2021-01-27 $64.16 $64.76 $63.66 $63.97 $60.02 9,292
2021-01-26 $65.62 $65.63 $65.50 $65.54 $61.49 10,867
2021-01-25 $65.17 $65.24 $64.64 $65.23 $61.20 12,681
2021-01-22 $66.11 $66.32 $66.05 $66.17 $62.08 22,003
2021-01-21 $67.20 $67.23 $66.82 $67.19 $63.03 8,411
2021-01-20 $66.97 $67.08 $66.86 $67.08 $62.93 5,664
2021-01-19 $66.72 $66.82 $66.53 $66.82 $62.69 8,962
2021-01-15 $66.14 $66.14 $65.81 $65.81 $61.74 3,258
2021-01-14 $66.69 $67.21 $66.69 $67.06 $62.92 13,728
2021-01-13 $66.72 $66.80 $66.48 $66.56 $62.44 7,960
2021-01-12 $66.58 $67.20 $66.57 $67.20 $63.05 10,779
2021-01-11 $66.02 $66.37 $65.95 $66.21 $62.12 10,461
2021-01-08 $67.50 $67.51 $67.08 $67.47 $63.30 13,277
2021-01-07 $66.93 $67.08 $66.83 $66.97 $62.83 18,063
2021-01-06 $66.43 $67.23 $66.43 $66.77 $62.64 13,321
2021-01-05 $65.55 $66.34 $65.55 $66.17 $62.08 21,047
2021-01-04 $65.96 $65.96 $64.79 $65.02 $61.00 11,403
2020-12-31 $64.85 $64.90 $64.19 $64.56 $60.57 27,788
2020-12-30 $65.13 $65.34 $64.79 $64.79 $60.79 35,513
2020-12-29 $65.11 $65.25 $64.70 $64.84 $60.83 50,022
2020-12-28 $64.69 $64.69 $64.28 $64.33 $60.36 14,957
2020-12-24 $64.15 $64.22 $64.01 $64.21 $60.24 5,749
2020-12-23 $63.56 $63.89 $63.56 $63.78 $59.84 54,820
2020-12-22 $62.64 $62.64 $62.46 $62.50 $58.64 9,645
2020-12-21 $61.53 $62.66 $61.47 $62.54 $58.67 23,656
2020-12-18 $63.58 $63.58 $63.39 $63.56 $59.32 5,921
2020-12-17 $63.64 $63.93 $63.59 $63.63 $59.39 22,005
2020-12-16 $62.64 $62.73 $62.30 $62.65 $58.47 7,066
2020-12-15 $61.64 $62.33 $61.59 $62.33 $58.17 17,411
2020-12-14 $61.82 $61.88 $61.32 $61.32 $57.23 6,545
2020-12-11 $61.00 $61.11 $60.67 $61.04 $56.97 17,036
2020-12-10 $60.92 $61.44 $60.92 $61.35 $57.26 5,390
2020-12-09 $61.79 $61.82 $61.16 $61.53 $57.42 47,536
2020-12-08 $61.31 $61.37 $61.06 $61.36 $57.27 10,043
2020-12-07 $61.25 $61.31 $61.07 $61.12 $57.04 8,130
2020-12-04 $61.61 $61.65 $61.39 $61.42 $57.32 7,604
2020-12-03 $60.68 $61.14 $60.68 $60.93 $56.87 8,530
2020-12-02 $60.05 $60.54 $60.05 $60.49 $56.46 15,255
2020-12-01 $60.02 $60.62 $60.02 $60.62 $56.58 15,140
2020-11-30 $59.81 $59.81 $58.82 $58.82 $54.90 73,649
2020-11-27 $59.41 $59.59 $59.40 $59.56 $55.59 20,000
2020-11-25 $59.43 $59.70 $59.43 $59.67 $55.69 5,262
2020-11-24 $58.95 $59.65 $58.95 $59.56 $55.59 20,885
2020-11-23 $58.81 $58.81 $58.34 $58.63 $54.72 21,375
2020-11-20 $58.34 $58.40 $58.20 $58.31 $54.42 32,589
2020-11-19 $58.06 $58.26 $57.72 $58.16 $54.28 707,408
2020-11-18 $58.51 $58.67 $58.11 $58.15 $54.27 19,737
2020-11-17 $58.06 $58.17 $57.93 $58.01 $54.14 29,519
2020-11-16 $57.93 $57.98 $57.72 $57.89 $54.03 39,099
2020-11-13 $56.80 $57.12 $56.80 $57.02 $53.22 30,738
2020-11-12 $56.31 $56.44 $55.73 $55.93 $52.20 47,034
2020-11-11 $56.30 $56.34 $56.05 $56.26 $52.51 77,460
2020-11-10 $56.09 $56.32 $55.98 $56.07 $52.33 28,419
2020-11-09 $56.25 $56.34 $55.46 $55.46 $51.76 19,569
2020-11-06 $54.55 $54.73 $54.41 $54.52 $50.88 15,512
2020-11-05 $54.32 $54.42 $53.75 $54.24 $50.62 111,714
2020-11-04 $52.58 $53.42 $52.57 $52.86 $49.33 6,730
2020-11-03 $51.90 $52.38 $51.90 $52.31 $48.82 5,564
2020-11-02 $50.79 $51.09 $50.71 $51.09 $47.68 38,102
2020-10-30 $50.50 $50.62 $50.32 $50.57 $47.20 35,146
2020-10-29 $49.98 $50.38 $49.73 $50.23 $46.88 135,315
2020-10-28 $50.53 $50.69 $50.23 $50.29 $46.94 13,834
2020-10-27 $52.96 $52.96 $52.45 $52.55 $49.04 42,091
2020-10-26 $53.82 $53.84 $52.88 $53.23 $49.68 61,253
2020-10-23 $54.88 $54.90 $54.60 $54.90 $51.24 27,888
2020-10-22 $54.38 $54.54 $54.11 $54.45 $50.82 13,444
2020-10-21 $54.81 $55.06 $54.58 $54.65 $51.00 18,979
2020-10-20 $54.97 $55.17 $54.81 $54.87 $51.21 140,133
2020-10-19 $54.99 $55.15 $54.39 $54.41 $50.78 32,901
2020-10-16 $54.83 $54.86 $54.64 $54.65 $51.01 7,959
2020-10-15 $54.34 $54.76 $54.11 $54.75 $51.10 24,217
2020-10-14 $55.66 $55.73 $55.26 $55.36 $51.67 46,918
2020-10-13 $55.78 $55.78 $55.26 $55.49 $51.79 40,130
2020-10-12 $56.34 $56.62 $56.23 $56.49 $52.72 15,705
2020-10-09 $56.18 $56.38 $56.13 $56.22 $52.47 7,426
2020-10-08 $55.50 $55.55 $55.41 $55.52 $51.82 10,649
2020-10-07 $55.14 $55.22 $54.98 $55.08 $51.41 8,255
2020-10-06 $55.23 $55.33 $54.46 $54.53 $50.89 32,329
2020-10-05 $54.50 $54.95 $54.38 $54.86 $51.20 7,009
2020-10-02 $53.14 $53.77 $53.14 $53.66 $50.08 27,507
2020-10-01 $53.69 $53.78 $53.52 $53.74 $50.16 5,776
2020-09-30 $52.97 $53.38 $52.97 $53.17 $49.63 12,149
2020-09-29 $52.81 $52.95 $52.60 $52.76 $49.24 16,779
2020-09-28 $52.51 $52.71 $52.51 $52.61 $49.10 44,577
2020-09-25 $51.30 $52.07 $51.20 $52.07 $48.60 32,755
2020-09-24 $51.57 $52.12 $51.49 $51.83 $48.37 7,868
2020-09-23 $52.41 $52.51 $51.48 $51.54 $48.10 111,138
2020-09-22 $52.71 $52.71 $52.13 $52.58 $49.07 50,749
2020-09-21 $53.30 $53.30 $52.64 $53.28 $49.49 10,168
2020-09-18 $55.20 $55.41 $55.10 $55.12 $51.20 12,240
2020-09-17 $54.73 $55.22 $54.73 $55.18 $51.26 36,034
2020-09-16 $54.98 $55.18 $54.74 $54.74 $50.85 14,175
2020-09-15 $54.76 $54.79 $54.50 $54.59 $50.71 14,001
2020-09-14 $54.50 $54.58 $54.22 $54.32 $50.46 12,763
2020-09-11 $54.31 $54.39 $53.90 $54.13 $50.28 22,575
2020-09-10 $54.84 $54.95 $53.77 $53.80 $49.97 15,506
2020-09-09 $54.23 $54.57 $54.22 $54.33 $50.47 10,362
2020-09-08 $53.39 $53.99 $53.37 $53.46 $49.66 8,098
2020-09-04 $54.25 $54.52 $53.37 $54.30 $50.44 102,860
2020-09-03 $55.29 $55.29 $53.96 $54.25 $50.39 37,678
2020-09-02 $55.26 $55.50 $54.93 $55.50 $51.55 12,164
2020-09-01 $55.33 $55.48 $55.09 $55.23 $51.30 28,240
2020-08-31 $55.43 $55.63 $55.22 $55.30 $51.37 15,381
2020-08-28 $55.33 $55.59 $55.33 $55.59 $51.64 5,691
2020-08-27 $55.46 $55.46 $54.67 $54.89 $50.99 19,292
2020-08-26 $54.94 $55.40 $54.94 $55.37 $51.44 4,253
2020-08-25 $54.90 $54.90 $54.34 $54.73 $50.84 10,426
2020-08-24 $54.79 $54.79 $54.52 $54.75 $50.86 21,248
2020-08-21 $53.77 $54.21 $53.71 $54.21 $50.35 8,072
2020-08-20 $54.12 $54.54 $54.09 $54.53 $50.65 38,105
2020-08-19 $55.22 $55.26 $54.61 $54.61 $50.73 8,378
2020-08-18 $55.35 $55.50 $55.00 $55.23 $51.30 75,860
2020-08-17 $55.09 $55.18 $55.02 $55.07 $51.15 9,556
2020-08-14 $54.71 $54.91 $54.62 $54.76 $50.87 22,085
2020-08-13 $54.96 $55.17 $54.54 $54.73 $50.84 14,973
2020-08-12 $54.66 $54.89 $54.55 $54.66 $50.77 42,460
2020-08-11 $54.39 $54.55 $53.84 $53.84 $50.01 12,028
2020-08-10 $53.69 $53.82 $53.65 $53.82 $49.99 15,835
2020-08-07 $53.19 $53.52 $53.19 $53.50 $49.70 29,779
2020-08-06 $53.47 $53.84 $53.44 $53.78 $49.96 14,297
2020-08-05 $53.49 $53.88 $53.49 $53.56 $49.75 16,394
2020-08-04 $52.21 $52.83 $52.21 $52.83 $49.07 35,670
2020-08-03 $52.06 $52.53 $52.06 $52.46 $48.73 12,798
2020-07-31 $52.63 $52.63 $51.48 $51.78 $48.10 46,704
2020-07-30 $52.00 $52.58 $51.68 $52.58 $48.84 18,527
2020-07-29 $52.44 $52.98 $52.40 $52.82 $49.06 13,509
2020-07-28 $52.28 $52.36 $52.07 $52.07 $48.37 7,067
2020-07-27 $52.35 $52.63 $52.35 $52.57 $48.83 10,193
2020-07-24 $52.05 $52.22 $51.99 $52.12 $48.41 10,940
2020-07-23 $52.56 $52.93 $52.27 $52.36 $48.64 17,324
2020-07-22 $52.60 $52.94 $52.60 $52.89 $49.13 13,211
2020-07-21 $52.25 $52.59 $52.25 $52.28 $48.56 28,483
2020-07-20 $51.85 $52.09 $51.69 $52.06 $48.36 13,543
2020-07-17 $51.66 $51.92 $51.61 $51.82 $48.13 9,656
2020-07-16 $51.66 $51.89 $51.57 $51.61 $47.94 12,921
2020-07-15 $51.78 $51.79 $51.30 $51.45 $47.79 32,670
2020-07-14 $50.56 $51.28 $50.56 $51.19 $47.55 59,500
2020-07-13 $51.08 $51.24 $50.21 $50.35 $46.77 75,506
2020-07-10 $50.44 $50.69 $50.26 $50.67 $47.07 38,960
2020-07-09 $50.98 $50.98 $49.96 $50.21 $46.64 30,100
2020-07-08 $50.65 $51.08 $50.52 $51.08 $47.45 30,339
2020-07-07 $50.81 $50.83 $50.31 $50.31 $46.73 11,471
2020-07-06 $51.08 $51.23 $50.94 $51.13 $47.49 12,250
2020-07-02 $50.28 $50.46 $49.98 $49.98 $46.43 6,323
2020-07-01 $49.48 $49.89 $49.48 $49.71 $46.17 35,769
2020-06-30 $48.91 $49.55 $48.91 $49.52 $46.00 12,379
2020-06-29 $49.02 $49.20 $48.83 $49.20 $45.70 27,558
2020-06-26 $49.23 $49.23 $48.58 $48.64 $45.18 15,179
2020-06-25 $48.78 $49.30 $48.57 $49.27 $45.77 60,414
2020-06-24 $49.61 $49.65 $48.82 $48.94 $45.46 23,484
2020-06-23 $50.14 $50.14 $49.67 $49.67 $46.14 45,605
2020-06-22 $49.73 $50.14 $49.55 $50.12 $46.04 23,096
2020-06-19 $50.24 $50.24 $49.33 $49.39 $45.37 46,291
2020-06-18 $49.86 $50.16 $49.82 $49.92 $45.86 23,754
2020-06-17 $50.56 $50.56 $50.06 $50.12 $46.04 14,189
2020-06-16 $50.64 $50.68 $49.59 $50.00 $45.93 20,004
2020-06-15 $48.42 $49.89 $48.40 $49.70 $45.66 21,342
2020-06-12 $49.67 $49.76 $48.41 $49.28 $45.27 58,727
2020-06-11 $49.51 $49.84 $48.10 $48.20 $44.28 47,931
2020-06-10 $51.85 $51.96 $51.27 $51.48 $47.29 37,451
2020-06-09 $51.83 $52.15 $51.66 $51.88 $47.66 19,828
2020-06-08 $53.21 $53.36 $52.80 $53.28 $48.94 24,084
2020-06-05 $52.81 $53.01 $52.48 $52.57 $48.29 77,697
2020-06-04 $51.41 $51.98 $51.31 $51.66 $47.46 44,091
2020-06-03 $50.85 $51.54 $50.81 $51.37 $47.19 78,220
2020-06-02 $49.82 $50.13 $49.78 $50.03 $45.96 33,783
2020-06-01 $48.91 $49.39 $48.72 $49.37 $45.35 28,531
2020-05-29 $48.07 $48.39 $47.89 $48.37 $44.43 48,580
2020-05-28 $48.22 $48.57 $47.98 $47.98 $44.08 22,984
2020-05-27 $47.65 $47.79 $47.15 $47.74 $43.85 48,700
2020-05-26 $46.96 $47.14 $46.82 $46.88 $43.06 44,684
2020-05-22 $44.98 $45.25 $44.88 $45.20 $41.52 26,051
2020-05-21 $45.31 $45.48 $44.91 $44.97 $41.31 120,028
2020-05-20 $45.22 $45.48 $45.18 $45.30 $41.61 37,207
2020-05-19 $44.74 $44.90 $44.40 $44.40 $40.79 25,980
2020-05-18 $44.00 $44.84 $44.00 $44.66 $41.03 55,859
2020-05-15 $42.78 $42.98 $42.69 $42.96 $39.46 43,711
2020-05-14 $42.17 $42.92 $41.88 $42.87 $39.38 28,022
2020-05-13 $44.16 $44.16 $43.25 $43.52 $39.98 212,295
2020-05-12 $44.94 $44.95 $44.01 $44.09 $40.50 47,739
2020-05-11 $44.78 $45.04 $44.63 $44.97 $41.31 28,702
2020-05-08 $45.05 $45.29 $45.04 $45.29 $41.60 97,015
2020-05-07 $44.23 $44.57 $44.18 $44.35 $40.74 11,648
2020-05-06 $44.10 $44.12 $43.61 $43.66 $40.11 46,041
2020-05-05 $44.18 $44.44 $43.83 $43.92 $40.35 32,339
2020-05-04 $43.82 $44.30 $43.74 $44.30 $40.69 42,552
2020-05-01 $44.64 $44.69 $44.18 $44.31 $40.70 26,762
2020-04-30 $45.15 $45.50 $44.95 $45.20 $41.52 39,441
2020-04-29 $45.27 $45.78 $45.25 $45.62 $41.91 99,308
2020-04-28 $44.54 $44.57 $43.85 $43.85 $40.28 49,118
2020-04-27 $43.18 $43.47 $43.12 $43.40 $39.87 40,201
2020-04-24 $42.63 $42.85 $42.33 $42.81 $39.33 53,647
2020-04-23 $42.52 $43.01 $42.08 $42.18 $38.75 59,550
2020-04-22 $42.21 $42.21 $41.90 $42.07 $38.65 21,595
2020-04-21 $41.68 $42.07 $41.27 $41.68 $38.29 38,572
2020-04-20 $42.61 $43.11 $42.42 $42.45 $39.00 52,035
2020-04-17 $43.04 $43.38 $42.84 $43.25 $39.73 50,404
2020-04-16 $42.15 $42.15 $41.40 $41.80 $38.40 42,187
2020-04-15 $42.12 $42.40 $41.87 $41.89 $38.48 66,941
2020-04-14 $43.97 $44.18 $43.76 $43.87 $40.30 81,324
2020-04-13 $43.88 $43.96 $43.16 $43.61 $40.06 59,696
2020-04-09 $43.70 $44.24 $43.61 $44.01 $40.43 86,338
2020-04-08 $42.46 $42.96 $42.35 $42.83 $39.34 120,031
2020-04-07 $42.89 $42.94 $41.70 $41.75 $38.35 47,703
2020-04-06 $40.34 $40.95 $40.28 $40.79 $37.47 105,357
2020-04-03 $39.02 $39.09 $38.44 $38.78 $35.62 30,844
2020-04-02 $39.27 $39.79 $39.00 $39.71 $36.48 35,657
2020-04-01 $39.61 $39.88 $39.06 $39.07 $35.89 82,361
2020-03-31 $40.33 $41.10 $40.23 $40.67 $37.36 85,279
2020-03-30 $39.39 $40.09 $39.31 $40.02 $36.76 97,608
2020-03-27 $39.43 $40.55 $39.28 $39.88 $36.63 92,641
2020-03-26 $39.48 $41.18 $39.38 $41.18 $37.83 101,739
2020-03-25 $38.38 $39.85 $38.00 $39.33 $36.13 161,350
2020-03-24 $37.10 $37.80 $36.83 $37.58 $34.52 62,816
2020-03-23 $35.45 $35.92 $34.94 $35.16 $31.93 133,496
2020-03-20 $36.84 $37.24 $35.38 $35.38 $32.13 92,166
2020-03-19 $34.97 $36.06 $34.81 $35.38 $32.13 91,506
2020-03-18 $36.19 $36.56 $34.63 $35.44 $32.18 111,405
2020-03-17 $38.12 $38.91 $37.63 $38.65 $35.10 105,602
2020-03-16 $38.21 $40.16 $38.03 $38.78 $35.22 87,741
2020-03-13 $45.20 $45.20 $42.77 $44.96 $40.83 112,903
2020-03-12 $45.05 $45.17 $42.58 $43.23 $39.26 159,710
2020-03-11 $50.74 $50.90 $48.89 $49.21 $44.69 48,042
2020-03-10 $52.69 $52.70 $50.79 $52.38 $47.57 75,251
2020-03-09 $52.16 $52.56 $50.66 $50.72 $46.06 97,305
2020-03-06 $54.98 $55.53 $54.68 $55.37 $50.28 60,707
2020-03-05 $56.33 $56.53 $55.57 $55.87 $50.74 91,717
2020-03-04 $57.44 $58.11 $57.11 $57.97 $52.64 29,016
2020-03-03 $58.11 $58.62 $56.80 $57.11 $51.86 45,525
2020-03-02 $56.70 $57.43 $56.16 $57.33 $52.06 121,459
2020-02-28 $55.97 $57.11 $55.76 $56.93 $51.70 78,792
2020-02-27 $57.72 $58.42 $57.02 $57.02 $51.78 112,665
2020-02-26 $59.36 $59.75 $58.88 $58.97 $53.55 39,311
2020-02-25 $60.58 $60.58 $59.21 $59.21 $53.77 36,123
2020-02-24 $60.50 $60.93 $60.41 $60.62 $55.05 48,466
2020-02-21 $63.72 $63.76 $63.52 $63.65 $57.80 12,307
2020-02-20 $63.86 $64.14 $63.56 $63.86 $57.99 14,055
2020-02-19 $63.87 $63.99 $63.83 $63.91 $58.04 7,692
2020-02-18 $63.74 $63.83 $63.60 $63.66 $57.81 77,809
2020-02-14 $64.27 $64.27 $64.04 $64.26 $58.36 25,576
2020-02-13 $63.89 $64.10 $63.86 $63.93 $58.06 44,807
2020-02-12 $64.04 $64.21 $64.00 $64.19 $58.29 27,366
2020-02-11 $63.51 $63.71 $63.51 $63.71 $57.86 23,374
2020-02-10 $62.76 $62.92 $62.63 $62.92 $57.14 14,237
2020-02-07 $62.77 $62.99 $62.63 $62.63 $56.88 7,546
2020-02-06 $63.68 $63.68 $63.39 $63.43 $57.60 7,862
2020-02-05 $63.67 $63.71 $63.52 $63.70 $57.85 13,227
2020-02-04 $63.19 $63.33 $63.16 $63.28 $57.47 39,680
2020-02-03 $62.16 $62.57 $62.14 $62.14 $56.43 40,481
2020-01-31 $62.85 $63.03 $62.36 $62.57 $56.82 41,899
2020-01-30 $62.51 $63.09 $62.48 $63.09 $57.29 35,591
2020-01-29 $63.07 $63.16 $62.95 $62.95 $57.17 34,281
2020-01-28 $62.65 $62.98 $62.65 $62.93 $57.15 16,105
2020-01-27 $62.54 $62.73 $62.33 $62.33 $56.60 54,480
2020-01-24 $64.06 $64.08 $63.57 $63.64 $57.79 56,032
2020-01-23 $63.81 $63.94 $63.46 $63.94 $58.06 25,825
2020-01-22 $64.31 $64.32 $64.20 $64.22 $58.32 14,201
2020-01-21 $64.39 $64.42 $64.04 $64.04 $58.16 44,640
2020-01-17 $64.56 $64.60 $64.36 $64.50 $58.57 223,363
2020-01-16 $64.30 $64.50 $64.23 $64.48 $58.56 72,723
2020-01-15 $64.20 $64.32 $64.08 $64.20 $58.30 30,613
2020-01-14 $64.11 $64.42 $64.11 $64.35 $58.44 21,640
2020-01-13 $64.17 $64.47 $64.09 $64.47 $58.55 22,720
2020-01-10 $64.09 $64.16 $63.80 $63.82 $57.96 15,397
2020-01-09 $64.32 $64.37 $64.25 $64.34 $58.43 39,084
2020-01-08 $64.13 $64.50 $64.07 $64.25 $58.35 24,897
2020-01-07 $64.44 $64.44 $64.22 $64.22 $58.32 37,679
2020-01-06 $64.17 $64.58 $64.17 $64.54 $58.61 34,204
2020-01-03 $64.87 $65.11 $64.77 $64.77 $58.82 15,096
2020-01-02 $65.70 $65.93 $65.60 $65.92 $59.86 36,368
2019-12-31 $64.97 $65.35 $64.85 $65.35 $59.35 25,726
2019-12-30 $65.15 $65.17 $64.73 $64.74 $58.79 53,473
2019-12-27 $65.02 $65.02 $64.90 $64.93 $58.96 54,228
2019-12-26 $64.22 $64.55 $64.20 $64.55 $58.62 45,778
2019-12-24 $64.05 $64.20 $64.00 $64.14 $58.25 34,224
2019-12-23 $64.05 $64.13 $63.99 $64.00 $58.12 190,603
2019-12-20 $64.32 $64.41 $64.16 $64.21 $57.99 56,303
2019-12-19 $64.22 $64.33 $64.14 $64.25 $58.03 19,919
2019-12-18 $64.07 $64.20 $64.02 $64.14 $57.93 27,497
2019-12-17 $64.43 $64.50 $64.35 $64.35 $58.12 18,218
2019-12-16 $64.91 $65.00 $64.86 $64.89 $58.61 19,912
2019-12-13 $64.13 $64.33 $64.02 $64.22 $58.00 9,106
2019-12-12 $62.61 $62.96 $62.54 $62.93 $56.83 32,535
2019-12-11 $62.06 $62.42 $62.00 $62.40 $56.36 17,589
2019-12-10 $61.94 $62.16 $61.85 $62.02 $56.01 14,945
2019-12-09 $61.90 $61.99 $61.87 $61.93 $55.93 12,039
2019-12-06 $61.90 $62.00 $61.82 $61.94 $55.94 50,353
2019-12-05 $61.60 $61.69 $61.50 $61.65 $55.68 14,476
2019-12-04 $60.88 $61.15 $60.87 $61.12 $55.20 13,796
2019-12-03 $59.93 $60.26 $59.88 $60.23 $54.40 15,041
2019-12-02 $60.80 $60.80 $60.47 $60.63 $54.76 17,284
2019-11-29 $60.74 $60.75 $60.67 $60.67 $54.79 3,054
2019-11-27 $60.67 $60.83 $60.64 $60.80 $54.91 8,414
2019-11-26 $60.36 $60.52 $60.35 $60.49 $54.63 15,141
2019-11-25 $60.06 $60.29 $60.06 $60.23 $54.40 7,245
2019-11-22 $60.01 $60.04 $59.91 $59.95 $54.14 9,138
2019-11-21 $59.89 $59.89 $59.61 $59.71 $53.93 20,780
2019-11-20 $59.95 $60.05 $59.72 $59.90 $54.10 11,515
2019-11-19 $60.48 $60.51 $60.16 $60.30 $54.46 32,266
2019-11-18 $60.18 $60.42 $60.13 $60.36 $54.51 21,125
2019-11-15 $60.15 $60.29 $60.14 $60.28 $54.44 13,667
2019-11-14 $59.70 $59.85 $59.68 $59.82 $54.03 13,171
2019-11-13 $59.73 $59.90 $59.69 $59.84 $54.04 19,720
2019-11-12 $60.25 $60.34 $60.14 $60.23 $54.40 14,691
2019-11-11 $60.28 $60.49 $60.28 $60.42 $54.57 15,672
2019-11-08 $60.03 $60.18 $59.92 $60.13 $54.31 14,664
2019-11-07 $60.11 $60.24 $60.08 $60.09 $54.27 33,876
2019-11-06 $59.53 $59.58 $59.37 $59.44 $53.68 33,020
2019-11-05 $59.61 $59.73 $59.58 $59.67 $53.89 12,377
2019-11-04 $59.78 $59.83 $59.60 $59.73 $53.94 15,686
2019-11-01 $59.26 $59.66 $59.26 $59.66 $53.88 17,314
2019-10-31 $59.07 $59.07 $58.73 $58.90 $53.20 6,489
2019-10-30 $58.73 $59.14 $58.58 $59.12 $53.39 20,258
2019-10-29 $58.91 $59.06 $58.91 $58.97 $53.26 9,228
2019-10-28 $58.91 $59.07 $58.91 $59.02 $53.30 17,936
2019-10-25 $58.56 $58.78 $58.56 $58.72 $53.03 18,189
2019-10-24 $59.06 $59.06 $58.67 $58.74 $53.05 18,784
2019-10-23 $58.72 $58.91 $58.65 $58.89 $53.19 7,370
2019-10-22 $58.79 $59.06 $58.54 $58.60 $52.92 29,245
2019-10-21 $59.16 $59.18 $59.02 $59.06 $53.34 42,233
2019-10-18 $58.48 $58.64 $58.30 $58.56 $52.89 14,709
2019-10-17 $58.39 $58.52 $58.17 $58.29 $52.64 39,480
2019-10-16 $57.69 $57.99 $57.65 $57.83 $52.23 49,583
2019-10-15 $57.06 $57.88 $57.00 $57.67 $52.08 30,965
2019-10-14 $56.59 $56.81 $56.57 $56.72 $51.23 22,633
2019-10-11 $56.73 $57.18 $56.73 $56.86 $51.35 52,063
2019-10-10 $54.69 $55.19 $54.69 $55.19 $49.84 56,366
2019-10-09 $54.47 $54.53 $54.31 $54.45 $49.18 16,290
2019-10-08 $54.21 $54.37 $54.08 $54.14 $48.90 25,742
2019-10-07 $54.75 $54.95 $54.73 $54.73 $49.43 22,186
2019-10-04 $54.51 $54.93 $54.51 $54.93 $49.61 17,623
2019-10-03 $54.35 $54.57 $54.27 $54.54 $49.26 21,393
2019-10-02 $54.79 $54.81 $54.40 $54.53 $49.25 20,582
2019-10-01 $55.91 $55.98 $55.50 $55.58 $50.20 23,520
2019-09-30 $55.95 $56.05 $55.88 $55.91 $50.49 20,945
2019-09-27 $55.76 $55.88 $55.54 $55.58 $50.20 30,939
2019-09-26 $55.78 $55.78 $55.50 $55.63 $50.24 153,370
2019-09-25 $55.47 $55.71 $55.31 $55.68 $50.29 28,849
2019-09-24 $56.60 $56.65 $56.18 $56.19 $50.75 37,312
2019-09-23 $56.65 $56.87 $56.57 $56.84 $51.05 19,114
2019-09-20 $57.47 $57.47 $57.25 $57.25 $51.42 17,627
2019-09-19 $57.69 $57.70 $57.50 $57.50 $51.64 10,235
2019-09-18 $57.40 $57.46 $57.10 $57.34 $51.50 24,652
2019-09-17 $57.13 $57.46 $56.99 $57.45 $51.60 8,166
2019-09-16 $57.44 $57.60 $57.35 $57.51 $51.65 75,026
2019-09-13 $57.89 $57.97 $57.75 $57.84 $51.95 23,553
2019-09-12 $56.62 $57.16 $56.62 $57.07 $51.26 18,274
2019-09-11 $56.69 $56.86 $56.65 $56.84 $51.05 45,972
2019-09-10 $56.24 $56.46 $56.20 $56.30 $50.56 38,500
2019-09-09 $55.99 $56.08 $55.95 $56.02 $50.31 30,628
2019-09-06 $55.70 $55.73 $55.56 $55.56 $49.90 12,819
2019-09-05 $55.55 $55.69 $55.49 $55.52 $49.86 25,797
2019-09-04 $54.82 $54.97 $54.81 $54.96 $49.36 29,678
2019-09-03 $53.81 $54.04 $53.76 $54.03 $48.52 18,065
2019-08-30 $54.47 $54.49 $54.18 $54.46 $48.91 59,709
2019-08-29 $54.15 $54.27 $54.15 $54.22 $48.70 19,228
2019-08-28 $53.73 $53.91 $53.63 $53.77 $48.29 22,982
2019-08-27 $54.48 $54.48 $54.23 $54.25 $48.72 31,451
2019-08-26 $54.20 $54.24 $54.01 $54.24 $48.71 67,949
2019-08-23 $54.35 $54.68 $53.97 $53.98 $48.48 37,486
2019-08-22 $54.66 $54.68 $54.36 $54.61 $49.05 13,683
2019-08-21 $54.38 $54.40 $54.22 $54.24 $48.71 10,948
2019-08-20 $53.78 $53.83 $53.64 $53.69 $48.22 13,994
2019-08-19 $54.00 $54.17 $53.92 $53.92 $48.43 59,192
2019-08-16 $52.88 $53.35 $52.87 $53.26 $47.83 43,230
2019-08-15 $52.50 $52.62 $52.26 $52.45 $47.11 88,045
2019-08-14 $53.15 $53.21 $52.69 $52.75 $47.38 90,231
2019-08-13 $53.69 $54.45 $53.69 $54.28 $48.75 85,480
2019-08-12 $54.16 $54.21 $53.89 $53.90 $48.41 17,100
2019-08-09 $54.73 $54.82 $54.51 $54.71 $49.14 40,028
2019-08-08 $54.90 $55.35 $54.90 $55.19 $49.57 32,392
2019-08-07 $54.24 $54.80 $54.21 $54.78 $49.20 40,979
2019-08-06 $54.79 $54.79 $54.41 $54.76 $49.18 51,709
2019-08-05 $54.68 $54.70 $54.05 $54.26 $48.73 37,683
2019-08-02 $55.36 $55.38 $55.03 $55.28 $49.65 29,691
2019-08-01 $55.74 $56.00 $55.19 $55.30 $49.67 54,942
2019-07-31 $56.41 $56.41 $55.38 $55.72 $50.04 36,999
2019-07-30 $56.21 $56.21 $56.04 $56.11 $50.39 45,173
2019-07-29 $57.29 $57.29 $57.05 $57.10 $51.28 39,215
2019-07-26 $57.61 $57.61 $57.41 $57.45 $51.60 29,117
2019-07-25 $57.73 $57.73 $57.41 $57.42 $51.57 24,513
2019-07-24 $57.73 $57.87 $57.72 $57.83 $51.94 17,531
2019-07-23 $57.63 $57.76 $57.60 $57.69 $51.81 19,792
2019-07-22 $57.55 $57.60 $57.42 $57.54 $51.68 15,123
2019-07-19 $57.28 $57.39 $57.14 $57.16 $51.34 69,395
2019-07-18 $57.14 $57.49 $57.05 $57.49 $51.63 26,243
2019-07-17 $57.65 $57.67 $57.49 $57.49 $51.63 35,042
2019-07-16 $57.84 $58.03 $57.79 $57.85 $51.96 17,626
2019-07-15 $58.26 $58.26 $58.08 $58.13 $52.21 58,998
2019-07-12 $58.15 $58.25 $58.10 $58.25 $52.31 19,865
2019-07-11 $57.90 $58.03 $57.82 $57.99 $52.08 27,219
2019-07-10 $57.99 $58.02 $57.82 $57.90 $52.00 31,298
2019-07-09 $57.45 $57.69 $57.45 $57.63 $51.76 20,357
2019-07-08 $58.30 $58.30 $58.13 $58.13 $52.21 9,115
2019-07-05 $58.63 $58.63 $58.33 $58.56 $52.59 18,075
2019-07-03 $58.89 $58.95 $58.78 $58.92 $52.92 8,623
2019-07-02 $58.55 $58.55 $58.43 $58.46 $52.50 33,641
2019-07-01 $58.84 $58.84 $58.43 $58.54 $52.58 36,660
2019-06-28 $58.36 $58.46 $58.31 $58.34 $52.40 33,785
2019-06-27 $57.97 $58.05 $57.90 $57.90 $52.00 169,825
2019-06-26 $57.72 $57.83 $57.63 $57.63 $51.76 27,526
2019-06-25 $57.81 $57.87 $57.37 $57.37 $51.52 42,608
2019-06-24 $57.85 $58.02 $57.85 $57.95 $52.05 67,463
2019-06-21 $59.26 $59.53 $59.22 $59.36 $52.06 86,231
2019-06-20 $59.45 $59.49 $59.21 $59.40 $52.09 38,757
2019-06-19 $58.74 $59.04 $58.70 $58.98 $51.73 23,318
2019-06-18 $58.29 $58.64 $58.29 $58.55 $51.35 48,737
2019-06-17 $58.37 $58.46 $58.17 $58.18 $51.02 17,302
2019-06-14 $58.64 $58.64 $58.43 $58.46 $51.27 21,195
2019-06-13 $59.10 $59.14 $59.00 $59.14 $51.87 17,108
2019-06-12 $59.32 $59.39 $59.10 $59.10 $51.83 37,551
2019-06-11 $59.67 $59.67 $59.46 $59.50 $52.18 13,445
2019-06-10 $59.10 $59.25 $59.09 $59.16 $51.88 17,176
2019-06-07 $58.68 $58.94 $58.68 $58.83 $51.59 13,450
2019-06-06 $58.13 $58.30 $58.00 $58.22 $51.06 28,067
2019-06-05 $58.32 $58.32 $57.94 $58.00 $50.87 29,842
2019-06-04 $57.69 $57.98 $57.68 $57.97 $50.84 26,665
2019-06-03 $57.00 $57.17 $56.84 $57.12 $50.09 58,928
2019-05-31 $57.12 $57.37 $57.08 $57.33 $50.28 34,050
2019-05-30 $57.42 $57.64 $57.42 $57.62 $50.53 101,513
2019-05-29 $57.22 $57.33 $57.05 $57.31 $50.26 52,506
2019-05-28 $58.02 $58.09 $57.64 $57.64 $50.55 48,754
2019-05-24 $58.04 $58.14 $57.96 $58.13 $50.98 34,756
2019-05-23 $57.55 $57.68 $57.45 $57.63 $50.54 20,280
2019-05-22 $58.30 $58.37 $58.21 $58.30 $51.13 62,688
2019-05-21 $58.39 $58.58 $58.33 $58.50 $51.30 22,923
2019-05-20 $58.03 $58.13 $57.95 $58.00 $50.87 51,455
2019-05-17 $58.55 $58.63 $58.39 $58.43 $51.24 16,043
2019-05-16 $58.72 $58.96 $58.72 $58.80 $51.57 29,744
2019-05-15 $58.17 $58.64 $58.17 $58.58 $51.37 19,999
2019-05-14 $58.40 $58.75 $58.36 $58.53 $51.33 21,085
2019-05-13 $58.25 $58.34 $57.85 $57.94 $50.81 65,617
2019-05-10 $59.09 $59.57 $59.01 $59.49 $52.17 33,599
2019-05-09 $58.61 $59.03 $58.53 $58.97 $51.72 31,533
2019-05-08 $59.33 $59.40 $59.21 $59.25 $51.96 54,912
2019-05-07 $59.65 $59.65 $59.08 $59.32 $52.02 34,883
2019-05-06 $59.46 $60.15 $59.46 $60.09 $52.70 15,697
2019-05-03 $60.33 $60.81 $60.33 $60.79 $53.31 20,100
2019-05-02 $60.48 $60.48 $60.20 $60.29 $52.87 52,605
2019-05-01 $60.91 $61.16 $60.60 $60.60 $53.15 26,063
2019-04-30 $60.84 $60.99 $60.67 $60.97 $53.47 43,501
2019-04-29 $60.47 $60.78 $60.45 $60.77 $53.30 17,328
2019-04-26 $60.27 $60.39 $60.23 $60.30 $52.88 15,217
2019-04-25 $60.21 $60.35 $60.21 $60.33 $52.91 74,385
2019-04-24 $60.46 $60.58 $60.31 $60.33 $52.91 29,683
2019-04-23 $60.44 $60.67 $60.44 $60.63 $53.17 40,592
2019-04-22 $60.83 $60.97 $60.83 $60.89 $53.40 23,030
2019-04-18 $60.82 $60.93 $60.79 $60.88 $53.39 82,842
2019-04-17 $61.07 $61.10 $60.95 $61.09 $53.58 17,322
2019-04-16 $60.96 $61.05 $60.93 $60.96 $53.46 27,666
2019-04-15 $60.76 $60.81 $60.66 $60.79 $53.31 13,923
2019-04-12 $60.49 $60.55 $60.40 $60.48 $53.04 13,918
2019-04-11 $59.93 $60.04 $59.83 $59.94 $52.57 16,972
2019-04-10 $59.53 $59.80 $59.47 $59.72 $52.37 39,616
2019-04-09 $59.83 $59.83 $59.41 $59.50 $52.18 311,727
2019-04-08 $60.02 $60.02 $59.89 $59.98 $52.60 46,171
2019-04-05 $59.86 $59.94 $59.76 $59.87 $52.51 48,345
2019-04-04 $59.92 $60.02 $59.89 $59.96 $52.58 16,991
2019-04-03 $59.97 $60.31 $59.94 $60.16 $52.76 114,606
2019-04-02 $59.18 $59.40 $59.04 $59.36 $52.06 34,926
2019-04-01 $59.11 $59.27 $59.07 $59.24 $51.95 101,888
2019-03-29 $58.52 $58.57 $58.24 $58.43 $51.24 21,420
2019-03-28 $58.21 $58.28 $58.06 $58.24 $51.08 35,917
2019-03-27 $58.61 $58.64 $58.22 $58.48 $51.29 23,251
2019-03-26 $58.49 $58.55 $58.35 $58.38 $51.20 22,916
2019-03-25 $58.50 $58.60 $58.30 $58.45 $51.12 36,167
2019-03-22 $59.28 $59.28 $58.73 $58.83 $51.46 112,768
2019-03-21 $59.84 $59.99 $59.64 $59.99 $52.47 39,667
2019-03-20 $60.27 $60.67 $59.87 $60.43 $52.86 36,159
2019-03-19 $60.42 $60.51 $60.30 $60.39 $52.82 43,035
2019-03-18 $59.99 $60.15 $59.91 $60.12 $52.59 39,745
2019-03-15 $59.79 $60.00 $59.79 $59.94 $52.43 17,946
2019-03-14 $59.44 $59.57 $59.41 $59.45 $52.00 32,012
2019-03-13 $58.94 $59.33 $58.88 $59.30 $51.87 19,452
2019-03-12 $58.55 $58.63 $58.47 $58.58 $51.24 64,824
2019-03-11 $58.08 $58.49 $58.08 $58.49 $51.16 14,944
2019-03-08 $57.73 $57.96 $57.73 $57.96 $50.70 34,636
2019-03-07 $58.65 $58.65 $58.10 $58.15 $50.86 97,298
2019-03-06 $59.63 $59.68 $59.47 $59.54 $52.08 40,846
2019-03-05 $59.53 $59.66 $59.44 $59.61 $52.14 26,699
2019-03-04 $59.85 $59.85 $59.45 $59.66 $52.18 26,284
2019-03-01 $59.75 $59.93 $59.64 $59.82 $52.32 47,625
2019-02-28 $59.07 $59.17 $58.98 $58.99 $51.60 31,213
2019-02-27 $59.31 $59.34 $59.12 $59.15 $51.74 25,732
2019-02-26 $58.99 $59.23 $58.92 $59.11 $51.70 242,265
2019-02-25 $58.79 $58.84 $58.60 $58.60 $51.26 114,994
2019-02-22 $58.49 $58.61 $58.36 $58.41 $51.09 207,255
2019-02-21 $58.37 $58.39 $58.14 $58.21 $50.91 35,632
2019-02-20 $58.19 $58.56 $58.16 $58.39 $51.07 64,557
2019-02-19 $57.68 $58.24 $57.68 $58.12 $50.84 124,680
2019-02-15 $57.40 $57.50 $57.24 $57.48 $50.28 197,245
2019-02-14 $56.96 $57.23 $56.87 $57.06 $49.91 136,689
2019-02-13 $57.38 $57.46 $57.18 $57.18 $50.01 27,986
2019-02-12 $56.90 $57.12 $56.86 $57.08 $49.93 32,543
2019-02-11 $56.52 $56.58 $56.34 $56.43 $49.36 27,062
2019-02-08 $56.52 $56.56 $56.22 $56.56 $49.47 22,743
2019-02-07 $57.26 $57.29 $56.90 $56.96 $49.82 81,191
2019-02-06 $57.98 $58.00 $57.74 $57.78 $50.54 65,364
2019-02-05 $57.84 $57.96 $57.72 $57.87 $50.62 60,318
2019-02-04 $57.55 $57.94 $57.54 $57.94 $50.68 103,244
2019-02-01 $57.69 $57.81 $57.57 $57.61 $50.39 99,534
2019-01-31 $57.80 $57.91 $57.70 $57.76 $50.52 55,986
2019-01-30 $57.61 $58.20 $57.50 $58.03 $50.76 78,873
2019-01-29 $57.63 $57.65 $57.45 $57.49 $50.29 61,553
2019-01-28 $57.29 $57.49 $57.25 $57.45 $50.25 42,369
2019-01-25 $57.41 $57.65 $57.41 $57.51 $50.30 56,903
2019-01-24 $56.92 $57.07 $56.75 $56.94 $49.80 26,233
2019-01-23 $56.85 $56.97 $56.71 $56.89 $49.76 20,168
2019-01-22 $56.70 $56.78 $56.39 $56.43 $49.36 35,731
2019-01-18 $57.10 $57.12 $56.90 $56.91 $49.78 57,008
2019-01-17 $56.14 $56.76 $56.14 $56.68 $49.58 71,622
2019-01-16 $56.22 $56.39 $56.21 $56.23 $49.18 99,009
2019-01-15 $56.24 $56.29 $55.75 $56.24 $49.19 70,472
2019-01-14 $56.06 $56.41 $56.04 $56.32 $49.26 97,338
2019-01-11 $56.64 $56.80 $56.59 $56.64 $49.54 21,283
2019-01-10 $56.55 $56.72 $56.40 $56.67 $49.57 33,852
2019-01-09 $56.58 $56.79 $56.42 $56.79 $49.67 29,360
2019-01-08 $55.85 $55.95 $55.64 $55.86 $48.86 50,924
2019-01-07 $55.06 $55.47 $55.02 $55.29 $48.36 63,799
2019-01-04 $53.81 $54.46 $53.76 $54.39 $47.57 38,373
2019-01-03 $53.26 $53.30 $52.98 $53.05 $46.40 25,999
2019-01-02 $52.99 $53.19 $52.96 $53.13 $46.47 33,700
2018-12-31 $53.49 $53.63 $53.15 $53.36 $46.67 277,233
2018-12-28 $53.05 $53.14 $52.81 $52.91 $46.28 123,717
2018-12-27 $51.66 $52.34 $51.40 $52.34 $45.78 266,691
2018-12-26 $51.14 $52.30 $51.01 $52.30 $45.75 559,968
2018-12-24 $52.04 $52.04 $51.15 $51.32 $44.89 179,583
2018-12-21 $52.69 $52.88 $52.04 $52.09 $45.27 191,141
2018-12-20 $53.16 $53.36 $52.74 $52.75 $45.84 280,488
2018-12-19 $53.64 $53.92 $52.83 $52.96 $46.03 209,927
2018-12-18 $53.39 $53.53 $53.06 $53.18 $46.22 90,679
2018-12-17 $53.34 $53.40 $52.82 $52.99 $46.05 232,340
2018-12-14 $53.73 $53.95 $53.69 $53.71 $46.68 57,666
2018-12-13 $54.74 $54.77 $54.51 $54.66 $47.50 135,713
2018-12-12 $54.48 $54.98 $54.48 $54.76 $47.59 50,912
2018-12-11 $54.12 $54.15 $53.45 $53.73 $46.70 83,759
2018-12-10 $54.04 $54.08 $53.32 $53.81 $46.77 129,195
2018-12-07 $55.27 $55.54 $54.74 $54.80 $47.63 120,187
2018-12-06 $55.00 $55.55 $54.60 $55.55 $48.28 115,891
2018-12-04 $56.84 $56.92 $55.55 $55.64 $48.36 181,430
2018-12-03 $57.13 $57.19 $56.97 $57.12 $49.64 85,050
2018-11-30 $56.73 $56.80 $56.54 $56.79 $49.36 68,337
2018-11-29 $57.11 $57.31 $57.01 $57.21 $49.72 172,941
2018-11-28 $56.72 $57.58 $56.54 $57.51 $49.98 106,265
2018-11-27 $56.70 $56.75 $56.51 $56.75 $49.32 103,106
2018-11-26 $56.69 $56.97 $56.67 $56.93 $49.48 40,469
2018-11-23 $56.00 $56.21 $55.99 $56.11 $48.77 23,405
2018-11-21 $55.97 $56.22 $55.95 $56.06 $48.72 54,778
2018-11-20 $55.77 $55.92 $55.41 $55.48 $48.22 364,555
2018-11-19 $57.27 $57.35 $56.59 $56.66 $49.24 135,232
2018-11-16 $56.97 $57.16 $56.87 $57.08 $49.61 95,647
2018-11-15 $56.62 $57.21 $56.39 $57.10 $49.63 145,604
2018-11-14 $57.84 $57.93 $57.26 $57.72 $50.16 67,544
2018-11-13 $57.47 $57.85 $57.40 $57.53 $50.00 33,011
2018-11-12 $57.94 $57.94 $57.27 $57.33 $49.83 120,270
2018-11-09 $58.97 $59.06 $58.67 $58.90 $51.19 16,018
2018-11-08 $59.58 $59.63 $59.02 $59.12 $51.38 207,818
2018-11-07 $59.89 $60.08 $59.75 $60.04 $52.18 113,459
2018-11-06 $59.22 $59.46 $59.16 $59.46 $51.68 56,312
2018-11-05 $59.41 $59.48 $59.19 $59.37 $51.60 89,629
2018-11-02 $59.79 $59.94 $59.20 $59.53 $51.74 114,783
2018-11-01 $58.89 $59.23 $58.75 $59.23 $51.48 47,279
2018-10-31 $57.74 $58.13 $57.74 $57.86 $50.29 78,017
2018-10-30 $57.06 $57.46 $56.99 $57.40 $49.89 109,779
2018-10-29 $57.53 $57.56 $56.53 $56.97 $49.51 69,075
2018-10-26 $56.20 $56.90 $56.02 $56.65 $49.23 169,526
2018-10-25 $56.63 $56.85 $56.47 $56.63 $49.22 133,652
2018-10-24 $57.06 $57.10 $56.01 $56.03 $48.70 291,180
2018-10-23 $57.04 $57.55 $56.77 $57.32 $49.82 210,144
2018-10-22 $58.52 $58.62 $58.11 $58.28 $50.65 151,942
2018-10-19 $58.46 $58.98 $58.45 $58.81 $51.11 35,621
2018-10-18 $59.54 $59.60 $58.75 $58.95 $51.23 58,827
2018-10-17 $60.01 $60.09 $59.70 $59.88 $52.04 146,095
2018-10-16 $60.17 $60.50 $60.15 $60.46 $52.55 87,991
2018-10-15 $59.11 $59.30 $58.97 $59.16 $51.42 143,587
2018-10-12 $59.78 $59.78 $59.14 $59.68 $51.87 104,421
2018-10-11 $59.71 $59.75 $58.89 $59.23 $51.48 306,353
2018-10-10 $60.78 $60.78 $59.77 $59.89 $52.05 202,226
2018-10-09 $60.58 $61.15 $60.51 $61.09 $53.09 128,381
2018-10-08 $60.92 $61.38 $60.91 $61.32 $53.29 79,226
2018-10-05 $62.04 $62.12 $61.73 $62.01 $53.89 58,301
2018-10-04 $62.74 $62.76 $62.28 $62.53 $54.34 111,366
2018-10-03 $63.25 $63.33 $63.00 $63.06 $54.81 42,397
2018-10-02 $62.95 $63.15 $62.89 $63.05 $54.80 64,833
2018-10-01 $63.78 $63.79 $63.34 $63.45 $55.14 21,556
2018-09-28 $63.28 $63.60 $63.14 $63.30 $55.01 65,798
2018-09-27 $64.27 $64.52 $64.04 $64.04 $55.66 85,673
2018-09-26 $64.54 $65.03 $64.47 $64.64 $56.18 28,755
2018-09-25 $64.97 $64.99 $64.71 $64.85 $56.36 57,521
2018-09-24 $65.68 $65.69 $65.29 $65.31 $56.39 28,460
2018-09-21 $65.58 $65.62 $65.49 $65.49 $56.55 21,737
2018-09-20 $65.86 $66.03 $65.69 $65.97 $56.96 39,015
2018-09-19 $65.14 $65.31 $65.08 $65.23 $56.32 40,710
2018-09-18 $65.16 $65.31 $65.11 $65.19 $56.29 45,664
2018-09-17 $65.03 $65.18 $64.90 $64.90 $56.04 32,902
2018-09-14 $64.42 $64.60 $64.24 $64.32 $55.54 67,863
2018-09-13 $64.51 $64.61 $64.33 $64.40 $55.61 60,061
2018-09-12 $63.79 $64.27 $63.79 $64.01 $55.27 59,507
2018-09-11 $63.33 $63.63 $63.18 $63.62 $54.93 61,623
2018-09-10 $63.72 $63.79 $63.59 $63.60 $54.92 155,189
2018-09-07 $62.84 $63.23 $62.69 $63.03 $54.42 99,013
2018-09-06 $63.58 $63.71 $63.32 $63.51 $54.84 137,213
2018-09-05 $64.05 $64.12 $63.64 $63.88 $55.16 39,837
2018-09-04 $63.58 $63.84 $63.42 $63.84 $55.12 31,641
2018-08-31 $64.50 $64.70 $64.16 $64.44 $55.64 14,915
2018-08-30 $64.87 $64.95 $64.66 $64.74 $55.90 30,562
2018-08-29 $64.80 $65.22 $64.71 $65.14 $56.25 95,737
2018-08-28 $65.51 $65.65 $65.10 $65.13 $56.24 55,371
2018-08-27 $64.99 $65.40 $64.99 $65.33 $56.41 61,775
2018-08-24 $64.49 $64.67 $64.41 $64.55 $55.74 36,433
2018-08-23 $64.40 $64.52 $64.12 $64.17 $55.41 45,893
2018-08-22 $64.64 $64.69 $64.52 $64.66 $55.83 16,491
2018-08-21 $64.10 $64.49 $64.05 $64.21 $55.44 60,343
2018-08-20 $63.26 $63.39 $63.24 $63.39 $54.73 26,393
2018-08-17 $62.61 $63.20 $62.51 $63.07 $54.46 73,216
2018-08-16 $62.49 $62.79 $62.49 $62.53 $53.99 61,039
2018-08-15 $62.12 $62.26 $61.79 $62.15 $53.66 153,231
2018-08-14 $63.23 $63.29 $62.90 $63.06 $54.45 247,160
2018-08-13 $63.56 $63.68 $63.23 $63.37 $54.72 72,447
2018-08-10 $63.85 $64.01 $63.57 $63.79 $55.08 61,343
2018-08-09 $65.32 $65.34 $64.95 $64.95 $56.08 36,710
2018-08-08 $65.24 $65.41 $65.17 $65.30 $56.38 44,514
2018-08-07 $65.41 $65.46 $65.23 $65.32 $56.40 47,260
2018-08-06 $64.92 $65.09 $64.80 $64.95 $56.08 26,380
2018-08-03 $65.21 $65.31 $65.16 $65.30 $56.38 32,574
2018-08-02 $65.20 $65.25 $65.00 $65.24 $56.33 131,110
2018-08-01 $65.98 $66.07 $65.79 $65.93 $56.93 34,268
2018-07-31 $66.34 $66.41 $66.04 $66.16 $57.13 27,789
2018-07-30 $66.31 $66.47 $66.20 $66.20 $57.16 16,636
2018-07-27 $66.02 $66.20 $65.78 $65.90 $56.90 31,009
2018-07-26 $65.87 $65.99 $65.70 $65.70 $56.73 61,170
2018-07-25 $65.89 $66.41 $65.52 $66.34 $57.28 33,662
2018-07-24 $65.85 $66.02 $65.56 $65.64 $56.68 150,076
2018-07-23 $65.55 $65.55 $65.33 $65.45 $56.51 47,097
2018-07-20 $65.57 $65.72 $65.52 $65.63 $56.67 36,307
2018-07-19 $65.36 $65.63 $65.25 $65.47 $56.53 33,224
2018-07-18 $65.77 $65.91 $65.71 $65.76 $56.78 75,297
2018-07-17 $65.83 $65.99 $65.78 $65.83 $56.84 53,169
2018-07-16 $66.04 $66.12 $65.89 $66.01 $57.00 70,150
2018-07-13 $65.64 $65.79 $65.59 $65.77 $56.79 48,436
2018-07-12 $65.79 $65.94 $65.70 $65.88 $56.88 118,707
2018-07-11 $66.01 $66.05 $65.33 $65.53 $56.58 48,693
2018-07-10 $66.54 $66.73 $66.44 $66.73 $57.62 68,386
2018-07-09 $66.50 $66.58 $66.29 $66.42 $57.35 98,496
2018-07-06 $65.82 $66.06 $65.73 $65.96 $56.95 118,232
2018-07-05 $65.47 $65.62 $65.36 $65.57 $56.62 22,211
2018-07-03 $65.16 $65.20 $64.87 $64.87 $56.01 109,978
2018-07-02 $64.72 $65.10 $64.69 $65.03 $56.15 148,276
2018-06-29 $65.34 $65.58 $65.16 $65.26 $56.35 88,360
2018-06-28 $64.61 $64.82 $64.46 $64.75 $55.91 160,633
2018-06-27 $65.56 $65.78 $64.79 $64.82 $55.97 154,061
2018-06-26 $65.88 $65.93 $65.68 $65.78 $56.80 86,906
2018-06-25 $66.50 $66.56 $66.06 $66.28 $57.23 331,008
2018-06-22 $68.78 $68.93 $68.43 $68.68 $57.73 74,917
2018-06-21 $68.10 $68.12 $67.79 $67.90 $57.07 159,369
2018-06-20 $68.68 $68.73 $68.53 $68.56 $57.63 74,018
2018-06-19 $68.57 $68.82 $68.36 $68.77 $57.81 56,315
2018-06-18 $69.11 $69.40 $69.06 $69.38 $58.32 120,083
2018-06-15 $69.80 $69.96 $69.51 $69.75 $58.63 91,971
2018-06-14 $70.53 $70.66 $70.25 $70.25 $59.05 46,824
2018-06-13 $71.00 $71.08 $70.76 $70.91 $59.60 66,281
2018-06-12 $71.12 $71.25 $70.72 $70.85 $59.55 41,627
2018-06-11 $70.87 $71.19 $70.84 $71.06 $59.73 75,321
2018-06-08 $70.45 $70.63 $70.29 $70.54 $59.29 39,898
2018-06-07 $71.02 $71.06 $70.30 $70.39 $59.17 307,270
2018-06-06 $70.59 $70.90 $70.42 $70.85 $59.55 206,978
2018-06-05 $70.25 $70.25 $69.94 $70.18 $58.99 38,874
2018-06-04 $70.23 $70.35 $69.99 $70.03 $58.86 43,226
2018-06-01 $69.66 $69.75 $69.33 $69.63 $58.53 60,678
2018-05-31 $69.08 $69.23 $68.74 $69.09 $58.07 81,379
2018-05-30 $68.59 $69.26 $68.43 $69.16 $58.13 128,679
2018-05-29 $68.16 $68.32 $67.41 $67.77 $56.96 197,230
2018-05-25 $69.99 $70.01 $69.77 $69.86 $58.72 40,991
2018-05-24 $70.42 $70.51 $70.13 $70.47 $59.23 41,199
2018-05-23 $70.41 $70.49 $70.08 $70.48 $59.24 39,140
2018-05-22 $71.49 $71.55 $71.25 $71.27 $59.91 90,534
2018-05-21 $71.44 $71.49 $71.23 $71.38 $60.00 31,550
2018-05-18 $70.90 $70.97 $70.75 $70.81 $59.52 30,427
2018-05-17 $71.10 $71.22 $70.95 $71.08 $59.75 34,453
2018-05-16 $71.03 $71.21 $70.89 $71.12 $59.78 129,129
2018-05-15 $71.30 $71.54 $71.04 $71.32 $59.95 55,127
2018-05-14 $72.10 $72.17 $71.78 $71.86 $60.40 41,356
2018-05-11 $72.01 $72.11 $71.83 $71.88 $60.42 30,267
2018-05-10 $71.53 $71.77 $71.32 $71.75 $60.31 57,418
2018-05-09 $71.34 $71.64 $71.33 $71.52 $60.12 52,381
2018-05-08 $70.84 $71.13 $70.81 $71.13 $59.79 67,922
2018-05-07 $71.10 $71.44 $71.10 $71.17 $59.82 71,701
2018-05-04 $70.60 $71.13 $70.59 $70.94 $59.63 18,222
2018-05-03 $71.00 $71.23 $70.60 $71.15 $59.81 51,063
2018-05-02 $71.06 $71.13 $70.57 $70.61 $59.35 64,922
2018-05-01 $70.55 $70.55 $70.14 $70.54 $59.29 43,112
2018-04-30 $70.99 $71.11 $70.73 $70.80 $59.51 84,304
2018-04-27 $71.19 $71.23 $71.02 $71.19 $59.84 42,266
2018-04-26 $71.50 $71.53 $71.16 $71.31 $59.94 30,059
2018-04-25 $71.14 $71.25 $70.90 $71.12 $59.78 41,869
2018-04-24 $72.05 $72.15 $71.45 $71.65 $60.23 60,857
2018-04-23 $72.21 $72.35 $72.03 $72.14 $60.64 34,860
2018-04-20 $72.29 $72.41 $72.13 $72.19 $60.68 29,773
2018-04-19 $72.85 $72.88 $72.28 $72.49 $60.93 31,799
2018-04-18 $72.40 $72.69 $72.40 $72.53 $60.97 27,560
2018-04-17 $71.99 $72.23 $71.92 $72.15 $60.65 52,116
2018-04-16 $71.92 $71.92 $71.66 $71.80 $60.35 38,934
2018-04-13 $71.66 $71.70 $71.25 $71.43 $60.04 19,981
2018-04-12 $71.01 $71.47 $71.01 $71.42 $60.03 43,122
2018-04-11 $70.89 $71.16 $70.76 $70.80 $59.51 16,917
2018-04-10 $70.97 $71.17 $70.86 $71.12 $59.78 75,660
2018-04-09 $70.30 $70.52 $70.10 $70.13 $58.95 34,870
2018-04-06 $70.10 $70.30 $69.69 $69.80 $58.67 39,626
2018-04-05 $69.82 $69.98 $69.75 $69.79 $58.66 47,939
2018-04-04 $68.76 $69.64 $68.76 $69.57 $58.48 146,698
2018-04-03 $69.40 $69.70 $69.20 $69.60 $58.50 59,387
2018-04-02 $69.85 $69.85 $68.52 $68.95 $57.96 105,210
2018-03-29 $69.91 $70.20 $69.63 $69.91 $58.76 100,921
2018-03-28 $69.73 $70.09 $69.49 $69.49 $58.41 37,958
2018-03-27 $70.49 $70.64 $69.56 $69.69 $58.58 139,875
2018-03-26 $70.29 $70.63 $69.83 $70.63 $59.37 95,595
2018-03-23 $70.03 $70.24 $69.35 $69.47 $58.39 164,669
2018-03-22 $70.25 $70.25 $69.38 $69.38 $58.32 90,570
2018-03-21 $70.93 $71.30 $70.72 $71.01 $59.69 48,615
2018-03-20 $70.91 $71.10 $70.78 $70.89 $59.59 21,146
2018-03-19 $71.32 $71.34 $70.84 $71.15 $59.73 33,560
2018-03-16 $71.11 $71.32 $71.03 $71.07 $59.66 35,842
2018-03-15 $71.61 $71.82 $71.50 $71.64 $60.14 28,416
2018-03-14 $72.13 $72.13 $71.56 $71.71 $60.20 81,372
2018-03-13 $72.34 $72.43 $71.62 $71.70 $60.19 31,974
2018-03-12 $71.99 $72.26 $71.99 $72.22 $60.62 54,379
2018-03-09 $71.48 $71.85 $71.47 $71.85 $60.31 47,079
2018-03-08 $71.68 $71.70 $71.24 $71.37 $59.91 59,927
2018-03-07 $71.03 $71.37 $70.81 $71.32 $59.87 51,476
2018-03-06 $70.84 $71.20 $70.84 $71.11 $59.69 42,809
2018-03-05 $69.62 $70.24 $69.50 $70.21 $58.94 66,290
2018-03-02 $69.43 $69.70 $68.99 $69.66 $58.48 268,331
2018-03-01 $70.02 $70.11 $69.09 $69.74 $58.54 99,646
2018-02-28 $71.22 $71.28 $70.38 $70.40 $59.10 118,077
2018-02-27 $71.94 $71.94 $71.13 $71.19 $59.76 85,396
2018-02-26 $72.10 $72.35 $71.87 $72.31 $60.70 59,973
2018-02-23 $71.77 $72.16 $71.77 $72.11 $60.53 71,550
2018-02-22 $71.55 $71.82 $71.33 $71.45 $59.98 45,916
2018-02-21 $71.71 $72.25 $71.19 $71.19 $59.76 56,887
2018-02-20 $72.02 $72.16 $71.56 $71.61 $60.11 28,984
2018-02-16 $72.12 $72.54 $71.98 $72.08 $60.51 67,012
2018-02-15 $71.93 $72.11 $71.40 $71.90 $60.36 93,338
2018-02-14 $69.90 $71.53 $69.82 $71.46 $59.99 112,033
2018-02-13 $70.15 $70.36 $69.99 $70.30 $59.01 99,854
2018-02-12 $69.62 $70.29 $69.56 $70.21 $58.94 80,494
2018-02-09 $68.88 $69.56 $67.63 $69.25 $58.13 235,125
2018-02-08 $70.55 $70.57 $68.71 $68.71 $57.68 137,545
2018-02-07 $70.53 $70.87 $70.02 $70.17 $58.90 122,679
2018-02-06 $68.95 $70.90 $68.87 $70.87 $59.49 246,943
2018-02-05 $71.31 $71.47 $68.97 $69.09 $58.00 397,401
2018-02-02 $73.41 $73.41 $72.50 $72.57 $60.92 161,427
2018-02-01 $74.00 $74.48 $73.90 $74.37 $62.43 75,237
2018-01-31 $74.30 $74.43 $73.68 $73.82 $61.97 180,388
2018-01-30 $74.19 $74.26 $73.73 $73.78 $61.93 259,859
2018-01-29 $74.85 $74.85 $74.31 $74.51 $62.55 146,578
2018-01-26 $75.24 $75.54 $75.15 $75.54 $63.41 158,115
2018-01-25 $75.51 $75.61 $74.68 $74.89 $62.87 140,635
2018-01-24 $75.06 $75.12 $74.61 $74.91 $62.88 117,888
2018-01-23 $74.38 $74.60 $74.25 $74.60 $62.62 73,826
2018-01-22 $74.18 $74.63 $74.08 $74.60 $62.62 137,844
2018-01-19 $74.00 $74.08 $73.80 $74.05 $62.16 73,840
2018-01-18 $73.64 $73.83 $73.53 $73.75 $61.91 97,270
2018-01-17 $73.59 $74.11 $73.44 $73.76 $61.92 138,380
2018-01-16 $73.80 $73.84 $73.50 $73.56 $61.75 143,780
2018-01-12 $73.34 $73.79 $73.14 $73.72 $61.88 104,533
2018-01-11 $72.48 $72.69 $72.48 $72.65 $60.98 126,211
2018-01-10 $72.63 $72.68 $72.30 $72.46 $60.83 105,154
2018-01-09 $72.61 $72.75 $72.40 $72.75 $61.07 192,688
2018-01-08 $72.49 $72.61 $72.37 $72.61 $60.95 157,486
2018-01-05 $72.35 $72.68 $72.32 $72.57 $60.92 51,399
2018-01-04 $72.08 $72.28 $72.01 $72.19 $60.60 54,473
2018-01-03 $71.42 $71.62 $71.29 $71.56 $60.07 54,964
2018-01-02 $71.07 $71.32 $71.01 $71.32 $59.87 138,978
2017-12-29 $70.68 $70.93 $70.55 $70.56 $59.23 400,394
2017-12-28 $70.35 $70.45 $70.24 $70.27 $58.99 53,885
2017-12-27 $69.77 $70.06 $69.76 $69.94 $58.71 71,815
2017-12-26 $69.38 $69.58 $69.32 $69.48 $58.32 106,639
2017-12-22 $69.63 $69.77 $69.54 $69.75 $58.30 41,125
2017-12-21 $69.38 $69.57 $69.35 $69.40 $58.01 78,277
2017-12-20 $69.60 $69.65 $69.44 $69.44 $58.04 274,691
2017-12-19 $69.45 $69.54 $69.21 $69.42 $58.02 76,460
2017-12-18 $69.14 $69.42 $69.14 $69.21 $57.85 50,757
2017-12-15 $68.40 $68.49 $68.25 $68.42 $57.19 183,373
2017-12-14 $68.82 $68.87 $68.51 $68.54 $57.29 238,439
2017-12-13 $68.77 $68.85 $68.53 $68.70 $57.42 644,192
2017-12-12 $68.49 $68.76 $68.49 $68.73 $57.45 141,825
2017-12-11 $68.59 $68.75 $68.59 $68.63 $57.36 196,277
2017-12-08 $68.57 $68.70 $68.41 $68.66 $57.39 29,201
2017-12-07 $68.16 $68.45 $68.16 $68.29 $57.08 43,758
2017-12-06 $68.15 $68.23 $68.04 $68.13 $56.94 62,300
2017-12-05 $68.45 $68.67 $68.34 $68.34 $57.12 69,792
2017-12-04 $68.93 $68.93 $68.61 $68.62 $57.35 49,792
2017-12-01 $68.71 $68.93 $68.60 $68.78 $57.49 52,553
2017-11-30 $68.71 $69.14 $68.71 $68.82 $57.52 58,253
2017-11-29 $68.76 $68.86 $68.48 $68.57 $57.31 57,955
2017-11-28 $68.38 $68.58 $68.24 $68.51 $57.26 64,918
2017-11-27 $68.67 $68.70 $68.31 $68.35 $57.13 41,806
2017-11-24 $68.79 $68.83 $68.67 $68.68 $57.40 66,082
2017-11-22 $68.12 $68.50 $68.12 $68.40 $57.17 117,883
2017-11-21 $67.64 $67.88 $67.62 $67.84 $56.70 49,850
2017-11-20 $67.26 $67.42 $67.23 $67.23 $56.19 27,081
2017-11-17 $67.13 $67.23 $67.08 $67.12 $56.10 33,393
2017-11-16 $67.30 $67.41 $67.24 $67.35 $56.29 25,012
2017-11-15 $66.81 $66.88 $66.60 $66.75 $55.79 57,218
2017-11-14 $67.27 $67.43 $67.19 $67.40 $56.33 136,259
2017-11-13 $66.75 $67.17 $66.57 $67.16 $56.13 534,952
2017-11-10 $67.81 $67.96 $67.66 $67.79 $56.66 60,820
2017-11-09 $67.89 $67.91 $67.55 $67.88 $56.74 155,604
2017-11-08 $68.68 $68.88 $68.54 $68.81 $57.51 90,386
2017-11-07 $68.88 $68.95 $68.55 $68.73 $57.45 77,752
2017-11-06 $69.00 $69.35 $68.99 $69.35 $57.97 36,318
2017-11-03 $69.27 $69.27 $68.98 $69.06 $57.72 75,261
2017-11-02 $69.19 $69.31 $69.13 $69.26 $57.89 105,347
2017-11-01 $69.72 $69.77 $69.37 $69.37 $57.98 59,437
2017-10-31 $69.20 $69.49 $69.19 $69.31 $57.93 194,227
2017-10-30 $69.01 $69.17 $68.89 $69.17 $57.81 43,489
2017-10-27 $68.55 $68.67 $68.36 $68.64 $57.37 77,617
2017-10-26 $69.11 $69.11 $68.75 $68.81 $57.51 136,273
2017-10-25 $69.21 $69.30 $68.91 $69.11 $57.76 32,992
2017-10-24 $69.04 $69.11 $68.90 $69.02 $57.69 107,064
2017-10-23 $69.22 $69.27 $69.02 $69.06 $57.72 46,847
2017-10-20 $69.53 $69.54 $69.37 $69.42 $58.02 30,936
2017-10-19 $69.52 $69.73 $69.49 $69.63 $58.20 38,201
2017-10-18 $69.96 $70.13 $69.88 $70.12 $58.61 58,729
2017-10-17 $69.78 $69.78 $69.56 $69.74 $58.29 40,995
2017-10-16 $70.13 $70.22 $70.03 $70.13 $58.62 88,115
2017-10-13 $70.40 $70.40 $70.15 $70.20 $58.67 113,172
2017-10-12 $69.96 $70.12 $69.81 $70.04 $58.54 47,825
2017-10-11 $69.80 $70.07 $69.75 $70.06 $58.56 44,335
2017-10-10 $69.63 $69.87 $69.56 $69.80 $58.34 123,195
2017-10-09 $69.30 $69.32 $69.14 $69.20 $57.84 24,550
2017-10-06 $69.01 $69.30 $68.88 $69.30 $57.92 35,426
2017-10-05 $69.15 $69.26 $69.07 $69.15 $57.80 30,012
2017-10-04 $69.40 $69.51 $69.33 $69.36 $57.97 37,514
2017-10-03 $69.36 $69.58 $69.36 $69.49 $58.08 103,316
2017-10-02 $69.08 $69.36 $69.07 $69.28 $57.91 60,660
2017-09-29 $69.23 $69.50 $69.04 $69.47 $58.06 97,372
2017-09-28 $68.61 $68.80 $68.55 $68.78 $57.49 87,091
2017-09-27 $67.99 $68.37 $67.99 $68.27 $57.06 30,294
2017-09-26 $68.09 $68.22 $67.86 $68.18 $56.99 226,977
2017-09-25 $69.21 $69.29 $68.81 $69.05 $57.37 64,371
2017-09-22 $69.42 $69.55 $69.36 $69.40 $57.66 43,350
2017-09-21 $69.07 $69.32 $69.02 $69.25 $57.54 152,736
2017-09-20 $69.52 $69.60 $68.93 $69.24 $57.53 80,941
2017-09-19 $69.48 $69.51 $69.25 $69.46 $57.71 105,211
2017-09-18 $69.07 $69.28 $68.89 $69.01 $57.34 34,034
2017-09-15 $68.97 $68.98 $68.70 $68.91 $57.26 27,970
2017-09-14 $68.53 $68.74 $68.50 $68.65 $57.04 484,096
2017-09-13 $68.83 $68.84 $68.35 $68.41 $56.84 37,292
2017-09-12 $68.94 $69.02 $68.77 $68.99 $57.32 53,530
2017-09-11 $68.65 $68.83 $68.64 $68.73 $57.11 108,301
2017-09-08 $68.51 $68.51 $68.35 $68.43 $56.86 39,472
2017-09-07 $68.32 $68.49 $68.28 $68.43 $56.86 51,886
2017-09-06 $67.81 $67.94 $67.73 $67.81 $56.34 191,866
2017-09-05 $67.75 $67.92 $67.28 $67.55 $56.13 269,029
2017-09-01 $67.83 $67.83 $67.59 $67.65 $56.21 57,674
2017-08-31 $66.90 $67.29 $66.88 $67.23 $55.86 111,866
2017-08-30 $66.66 $66.90 $66.57 $66.77 $55.48 97,046
2017-08-29 $66.39 $66.87 $66.38 $66.77 $55.48 136,347
2017-08-28 $66.96 $66.96 $66.72 $66.81 $55.51 58,946
2017-08-25 $66.49 $66.96 $66.43 $66.82 $55.52 107,935
2017-08-24 $66.42 $66.45 $66.17 $66.20 $55.00 22,625
2017-08-23 $66.32 $66.52 $66.27 $66.46 $55.22 102,453
2017-08-22 $66.31 $66.47 $66.24 $66.47 $55.23 37,804
2017-08-21 $66.39 $66.50 $66.27 $66.41 $55.18 74,479
2017-08-18 $66.19 $66.37 $66.10 $66.21 $55.01 90,425
2017-08-17 $66.66 $66.70 $65.98 $66.09 $54.91 111,937
2017-08-16 $66.61 $66.83 $66.56 $66.75 $55.46 79,071
2017-08-15 $66.19 $66.39 $66.02 $66.34 $55.12 82,656
2017-08-14 $66.62 $66.70 $66.51 $66.56 $55.30 48,750
2017-08-11 $66.01 $66.28 $65.83 $66.09 $54.91 92,851
2017-08-10 $66.92 $66.92 $66.39 $66.41 $55.18 117,380
2017-08-09 $66.90 $67.22 $66.82 $67.22 $55.85 129,237
2017-08-08 $67.76 $67.77 $67.17 $67.20 $55.84 212,172
2017-08-07 $67.62 $67.79 $67.51 $67.79 $56.33 88,181
2017-08-04 $67.86 $67.86 $67.43 $67.77 $56.31 180,516
2017-08-03 $67.80 $67.90 $67.61 $67.72 $56.27 242,282
2017-08-02 $67.88 $68.10 $67.80 $68.02 $56.52 86,183
2017-08-01 $67.70 $67.79 $67.51 $67.63 $56.19 218,705
2017-07-31 $67.07 $67.45 $66.94 $67.37 $55.98 74,247
2017-07-28 $66.70 $66.99 $66.59 $66.99 $55.66 73,421
2017-07-27 $67.23 $67.23 $66.58 $66.76 $55.47 140,634
2017-07-26 $66.51 $67.05 $66.46 $66.87 $55.56 191,138
2017-07-25 $66.63 $66.65 $66.35 $66.42 $55.19 87,008
2017-07-24 $66.17 $66.46 $66.05 $66.44 $55.20 66,379
2017-07-21 $66.31 $66.48 $66.01 $66.48 $55.24 99,079
2017-07-20 $66.50 $66.76 $66.35 $66.72 $55.44 62,102
2017-07-19 $66.00 $66.38 $65.97 $66.31 $55.10 274,192
2017-07-18 $65.80 $66.04 $65.80 $65.92 $54.77 49,234
2017-07-17 $65.61 $65.75 $65.58 $65.71 $54.60 102,880
2017-07-14 $65.11 $65.63 $65.10 $65.61 $54.51 67,592
2017-07-13 $64.89 $65.04 $64.73 $64.98 $53.99 79,042
2017-07-12 $64.31 $64.56 $64.15 $64.47 $53.57 208,520
2017-07-11 $63.69 $64.22 $63.66 $64.18 $53.33 82,099
2017-07-10 $64.00 $64.24 $63.97 $64.21 $53.35 33,187
2017-07-07 $64.00 $64.39 $63.86 $64.28 $53.41 83,028
2017-07-06 $63.85 $64.29 $63.82 $64.12 $53.28 60,574
2017-07-05 $64.01 $64.19 $63.89 $64.18 $53.33 70,572
2017-07-03 $64.19 $64.33 $64.04 $64.04 $53.21 36,689
2017-06-30 $64.40 $64.64 $64.13 $64.53 $53.62 203,117
2017-06-29 $64.44 $64.44 $63.94 $64.14 $53.29 132,375
2017-06-28 $64.23 $64.69 $64.23 $64.64 $53.71 55,179
2017-06-27 $63.98 $64.23 $63.82 $64.11 $53.27 250,360
2017-06-26 $64.34 $64.36 $63.89 $63.93 $53.12 375,591
2017-06-23 $65.05 $65.26 $64.95 $65.18 $53.26 39,892
2017-06-22 $64.78 $64.95 $64.72 $64.77 $52.92 182,304
2017-06-21 $64.84 $64.88 $64.66 $64.80 $52.95 223,644
2017-06-20 $65.34 $65.34 $64.74 $64.91 $53.04 62,470
2017-06-19 $65.71 $65.78 $65.59 $65.63 $53.62 77,488
2017-06-16 $65.23 $65.66 $64.93 $65.59 $53.59 138,719
2017-06-15 $64.53 $64.65 $64.38 $64.65 $52.82 47,760
2017-06-14 $66.30 $66.31 $65.69 $65.87 $53.82 135,829
2017-06-13 $65.58 $65.78 $65.56 $65.74 $53.71 56,704
2017-06-12 $65.01 $65.04 $64.68 $64.91 $53.04 83,132
2017-06-09 $65.52 $65.68 $65.25 $65.51 $53.53 61,946
2017-06-08 $65.73 $66.00 $65.50 $65.96 $53.89 129,565
2017-06-07 $66.09 $66.22 $65.84 $66.15 $54.05 66,052
2017-06-06 $66.04 $66.11 $65.94 $66.08 $53.99 159,577
2017-06-05 $66.31 $66.41 $66.23 $66.39 $54.25 109,548
2017-06-02 $66.61 $66.88 $66.48 $66.80 $54.58 62,590
2017-06-01 $66.02 $66.48 $66.02 $66.45 $54.29 104,721
2017-05-31 $66.00 $66.08 $65.78 $65.83 $53.79 138,144
2017-05-30 $65.73 $65.96 $65.73 $65.90 $53.85 56,294
2017-05-26 $65.79 $65.86 $65.62 $65.84 $53.80 139,239
2017-05-25 $66.10 $66.15 $65.96 $66.02 $53.94 74,283
2017-05-24 $65.84 $66.11 $65.72 $66.08 $53.99 179,943
2017-05-23 $65.84 $66.01 $65.68 $65.72 $53.70 45,159
2017-05-22 $65.60 $65.73 $65.50 $65.65 $53.64 57,516
2017-05-19 $64.97 $65.31 $64.97 $65.24 $53.31 67,279
2017-05-18 $63.83 $64.21 $63.80 $64.17 $52.43 137,136
2017-05-17 $65.11 $65.11 $64.33 $64.33 $52.56 79,190
2017-05-16 $65.23 $65.38 $65.00 $65.37 $53.41 131,009
2017-05-15 $64.74 $64.87 $64.63 $64.82 $52.96 82,862
2017-05-12 $64.30 $64.52 $64.17 $64.52 $52.72 31,442
2017-05-11 $64.30 $64.43 $64.11 $64.43 $52.64 24,556
2017-05-10 $64.49 $64.59 $64.38 $64.59 $52.77 41,279
2017-05-09 $64.46 $64.68 $64.33 $64.49 $52.69 168,651
2017-05-08 $64.25 $64.27 $64.04 $64.24 $52.49 67,910
2017-05-05 $64.27 $64.87 $64.13 $64.87 $53.00 201,334
2017-05-04 $64.01 $64.36 $63.91 $64.36 $52.59 264,224
2017-05-03 $63.65 $63.76 $63.54 $63.69 $52.04 101,087
2017-05-02 $63.86 $64.19 $63.82 $64.18 $52.44 140,508
2017-05-01 $63.48 $63.59 $63.25 $63.47 $51.86 48,557
2017-04-28 $63.38 $63.38 $63.15 $63.19 $51.63 91,955
2017-04-27 $62.90 $63.14 $62.77 $63.12 $51.57 79,486
2017-04-26 $62.79 $62.98 $62.69 $62.83 $51.34 97,554
2017-04-25 $62.56 $62.99 $62.54 $62.95 $51.43 128,231
2017-04-24 $61.63 $62.07 $61.63 $62.01 $50.67 1,783
2017-04-21 $60.32 $60.33 $60.13 $60.27 $49.25 76,200
2017-04-20 $60.60 $60.76 $60.46 $60.46 $49.40 73,365
2017-04-19 $60.34 $60.46 $60.06 $60.11 $49.11 135,493
2017-04-18 $59.91 $60.16 $59.78 $60.13 $49.13 72,907
2017-04-17 $59.81 $60.15 $59.81 $60.14 $49.14 34,160
2017-04-13 $59.67 $59.92 $59.66 $59.74 $48.81 34,945
2017-04-12 $59.86 $60.03 $59.69 $59.99 $49.02 37,973
2017-04-11 $59.82 $59.84 $59.50 $59.78 $48.84 41,929
2017-04-10 $59.39 $59.66 $59.29 $59.50 $48.62 90,065
2017-04-07 $59.15 $59.51 $59.11 $59.40 $48.53 37,808
2017-04-06 $59.37 $59.49 $59.30 $59.43 $48.56 47,105
2017-04-05 $59.27 $59.48 $59.12 $59.23 $48.40 85,514
2017-04-04 $58.93 $59.24 $58.93 $59.24 $48.40 15,927
2017-04-03 $59.29 $59.33 $58.80 $59.19 $48.36 93,056
2017-03-31 $58.90 $59.30 $58.84 $59.06 $48.26 76,850
2017-03-30 $58.88 $59.10 $58.84 $58.85 $48.08 24,701
2017-03-29 $58.76 $58.95 $58.68 $58.90 $48.13 34,359
2017-03-28 $59.28 $59.48 $59.18 $59.29 $48.44 58,006
2017-03-27 $59.33 $59.41 $59.13 $59.30 $48.45 120,438
2017-03-24 $59.26 $59.49 $59.19 $59.33 $48.48 36,984
2017-03-23 $59.15 $59.37 $59.11 $59.19 $48.36 40,775
2017-03-22 $58.49 $58.88 $58.47 $58.83 $48.07 94,871
2017-03-21 $59.69 $59.75 $58.96 $58.96 $48.17 32,706
2017-03-20 $59.24 $59.38 $59.07 $59.18 $48.36 108,139
2017-03-17 $59.07 $59.34 $58.92 $59.11 $48.30 167,637
2017-03-16 $58.62 $58.95 $58.60 $58.89 $48.12 102,662
2017-03-15 $57.52 $58.35 $57.49 $58.26 $47.60 93,714
2017-03-14 $57.64 $57.64 $57.45 $57.45 $46.94 40,214
2017-03-13 $57.78 $58.08 $57.78 $58.05 $47.43 48,296
2017-03-10 $57.63 $57.90 $57.56 $57.76 $47.19 44,037
2017-03-09 $57.18 $57.25 $57.04 $57.23 $46.76 65,007
2017-03-08 $57.33 $57.33 $56.98 $57.00 $46.57 42,629
2017-03-07 $57.21 $57.34 $57.12 $57.24 $46.77 51,050
2017-03-06 $57.34 $57.38 $57.16 $57.35 $46.86 125,470
2017-03-03 $57.24 $57.62 $57.14 $57.58 $47.05 180,473
2017-03-02 $57.27 $57.37 $57.19 $57.22 $46.75 87,534
2017-03-01 $57.16 $57.64 $57.16 $57.45 $46.94 35,782
2017-02-28 $56.93 $57.18 $56.85 $57.08 $46.64 215,796
2017-02-27 $56.65 $56.93 $56.64 $56.86 $46.46 54,787
2017-02-24 $56.58 $56.65 $56.41 $56.54 $46.20 250,355
2017-02-23 $57.63 $57.63 $57.26 $57.38 $46.88 148,209
2017-02-22 $57.30 $57.51 $57.07 $57.50 $46.98 76,756
2017-02-21 $57.44 $57.70 $57.44 $57.68 $47.13 53,644
2017-02-17 $57.68 $57.77 $57.57 $57.74 $47.18 69,101
2017-02-16 $58.11 $58.22 $58.05 $58.16 $47.52 90,405
2017-02-15 $57.66 $58.10 $57.65 $58.02 $47.41 155,322
2017-02-14 $57.65 $57.80 $57.50 $57.76 $47.19 48,823
2017-02-13 $57.51 $57.64 $57.42 $57.56 $47.03 179,037
2017-02-10 $57.05 $57.37 $57.05 $57.34 $46.85 478,480
2017-02-09 $57.17 $57.21 $57.06 $57.14 $46.69 73,554
2017-02-08 $56.87 $57.16 $56.78 $57.11 $46.66 45,114
2017-02-07 $56.64 $57.04 $56.62 $56.98 $46.56 104,133
2017-02-06 $56.66 $56.83 $56.59 $56.76 $46.38 88,907
2017-02-03 $57.14 $57.36 $57.08 $57.28 $46.80 131,425
2017-02-02 $57.23 $57.35 $57.08 $57.21 $46.74 89,421
2017-02-01 $57.05 $57.41 $57.02 $57.26 $46.79 197,813
2017-01-31 $56.67 $56.79 $56.52 $56.79 $46.40 101,029
2017-01-30 $56.25 $56.40 $56.16 $56.35 $46.04 73,499
2017-01-27 $56.87 $56.90 $56.70 $56.79 $46.40 62,579
2017-01-26 $56.95 $57.00 $56.72 $56.83 $46.43 67,840
2017-01-25 $57.03 $57.34 $57.03 $57.28 $46.80 59,649
2017-01-24 $56.67 $56.99 $56.62 $56.93 $46.52 61,598
2017-01-23 $56.32 $56.75 $56.32 $56.72 $46.34 43,994
2017-01-20 $55.99 $56.32 $55.99 $56.30 $46.00 55,791
2017-01-19 $55.80 $55.94 $55.64 $55.86 $45.64 42,211
2017-01-18 $55.77 $56.08 $55.77 $55.87 $45.65 61,021
2017-01-17 $56.05 $56.22 $56.03 $56.12 $45.85 48,874
2017-01-13 $55.82 $55.97 $55.74 $55.95 $45.72 50,297
2017-01-12 $55.78 $55.97 $55.65 $55.73 $45.54 108,566
2017-01-11 $55.07 $55.67 $55.00 $55.58 $45.41 61,487
2017-01-10 $55.17 $55.42 $55.15 $55.18 $45.09 97,555
2017-01-09 $55.06 $55.31 $54.91 $55.20 $45.10 129,989
2017-01-06 $55.39 $55.65 $55.35 $55.49 $45.34 81,257
2017-01-05 $55.53 $55.95 $55.47 $55.87 $45.65 223,393
2017-01-04 $54.94 $55.26 $54.85 $55.25 $45.14 113,746
2017-01-03 $54.87 $54.95 $54.68 $54.85 $44.82 74,948
2016-12-30 $54.80 $54.92 $54.50 $54.62 $44.63 85,688
2016-12-29 $54.21 $54.41 $54.21 $54.29 $44.36 68,654
2016-12-28 $54.04 $54.27 $53.83 $53.92 $44.06 57,728
2016-12-27 $54.00 $54.29 $54.00 $54.18 $44.27 41,455
2016-12-23 $53.95 $54.06 $53.91 $53.97 $44.10 94,462
2016-12-22 $54.31 $54.43 $54.12 $54.16 $43.89 123,667
2016-12-21 $54.22 $54.36 $54.17 $54.28 $43.99 187,499
2016-12-20 $53.75 $53.90 $53.60 $53.88 $43.66 109,857
2016-12-19 $53.91 $54.06 $53.74 $53.77 $43.57 140,542
2016-12-16 $53.69 $54.00 $53.68 $53.74 $43.55 114,439
2016-12-15 $53.58 $53.66 $53.38 $53.49 $43.35 149,331
2016-12-14 $54.45 $54.63 $53.64 $53.75 $43.56 209,219
2016-12-13 $54.40 $54.66 $54.40 $54.45 $44.12 122,606
2016-12-12 $54.20 $54.40 $54.15 $54.24 $43.95 68,167
2016-12-09 $53.96 $54.20 $53.92 $54.17 $43.90 189,590
2016-12-08 $53.98 $54.17 $53.87 $54.07 $43.81 78,445
2016-12-07 $53.65 $54.35 $53.65 $54.19 $43.91 56,332
2016-12-06 $53.27 $53.61 $53.27 $53.56 $43.40 81,690
2016-12-05 $52.74 $53.14 $52.74 $53.05 $42.99 106,048
2016-12-02 $52.10 $52.43 $52.10 $52.28 $42.37 188,144
2016-12-01 $52.32 $52.43 $52.20 $52.36 $42.43 130,034
2016-11-30 $52.19 $52.27 $52.03 $52.17 $42.28 144,109
2016-11-29 $51.88 $52.36 $51.87 $52.20 $42.30 211,969
2016-11-28 $51.88 $51.98 $51.80 $51.80 $41.98 135,796
2016-11-25 $52.28 $52.41 $52.26 $52.34 $42.41 57,416
2016-11-23 $51.88 $52.20 $51.86 $52.12 $42.24 98,775
2016-11-22 $52.45 $52.64 $52.41 $52.62 $42.64 156,760
2016-11-21 $52.04 $52.29 $52.03 $52.29 $42.37 82,999
2016-11-18 $52.11 $52.18 $51.94 $52.09 $42.21 97,889
2016-11-17 $52.13 $52.24 $51.93 $52.07 $42.20 144,032
2016-11-16 $51.93 $52.12 $51.85 $52.03 $42.16 376,275
2016-11-15 $52.03 $52.40 $51.95 $52.36 $42.43 177,787
2016-11-14 $52.11 $52.24 $51.99 $52.18 $42.28 182,987
2016-11-11 $52.72 $52.74 $52.39 $52.60 $42.62 236,226
2016-11-10 $53.17 $53.38 $52.67 $53.09 $43.02 103,545
2016-11-09 $52.44 $53.04 $52.37 $52.76 $42.75 112,986
2016-11-08 $52.74 $53.06 $52.70 $52.88 $42.85 105,144
2016-11-07 $52.88 $53.08 $52.85 $53.08 $43.01 57,075
2016-11-04 $52.71 $52.84 $52.53 $52.53 $42.57 77,912
2016-11-03 $53.39 $53.48 $53.14 $53.18 $43.09 113,768
2016-11-02 $53.18 $53.28 $52.89 $52.97 $42.92 103,761
2016-11-01 $53.60 $53.64 $53.13 $53.29 $43.18 75,608
2016-10-31 $53.26 $53.42 $53.22 $53.36 $43.24 102,356
2016-10-28 $53.24 $53.48 $53.23 $53.33 $43.22 47,526
2016-10-27 $53.39 $53.40 $53.11 $53.15 $43.07 57,589
2016-10-26 $53.49 $53.64 $53.36 $53.46 $43.32 63,640
2016-10-25 $53.68 $53.80 $53.46 $53.72 $43.53 280,460
2016-10-24 $54.03 $54.12 $53.81 $53.91 $43.69 235,465
2016-10-21 $53.68 $53.99 $53.68 $53.99 $43.75 38,667
2016-10-20 $54.05 $54.22 $53.96 $54.14 $43.87 31,414
2016-10-19 $54.07 $54.27 $54.03 $54.18 $43.91 61,800
2016-10-18 $54.22 $54.33 $54.07 $54.13 $43.86 298,284
2016-10-17 $53.50 $53.60 $53.43 $53.49 $43.35 486,437
2016-10-14 $53.75 $53.91 $53.54 $53.57 $43.41 121,602
2016-10-13 $53.29 $53.79 $53.19 $53.69 $43.51 99,569
2016-10-12 $53.83 $53.96 $53.66 $53.77 $43.57 29,105
2016-10-11 $54.38 $54.38 $53.68 $53.79 $43.59 26,731
2016-10-10 $54.39 $54.62 $54.36 $54.40 $44.08 56,336
2016-10-07 $54.57 $54.62 $54.19 $54.59 $44.24 61,501
2016-10-06 $55.22 $55.33 $55.07 $55.30 $44.81 134,366
2016-10-05 $55.53 $55.74 $55.52 $55.70 $45.14 129,094
2016-10-04 $55.75 $55.75 $55.12 $55.31 $44.82 64,973
2016-10-03 $55.50 $55.56 $55.30 $55.49 $44.97 101,254
2016-09-30 $55.08 $55.45 $55.01 $55.32 $44.83 123,411
2016-09-29 $55.17 $55.39 $54.52 $54.75 $44.37 214,163
2016-09-28 $55.00 $55.41 $54.78 $55.40 $44.89 102,797
2016-09-27 $54.14 $54.71 $54.02 $54.67 $44.30 30,009
2016-09-26 $54.92 $55.09 $54.85 $54.85 $44.45 259,797
2016-09-23 $55.41 $55.65 $55.41 $55.50 $44.76 45,743
2016-09-22 $55.84 $56.04 $55.68 $55.79 $45.00 112,081
2016-09-21 $54.79 $55.26 $54.62 $55.24 $44.55 72,082
2016-09-20 $54.71 $54.76 $54.53 $54.60 $44.04 48,858
2016-09-19 $54.82 $54.97 $54.59 $54.71 $44.13 40,010
2016-09-16 $54.53 $54.69 $54.43 $54.55 $44.00 49,645
2016-09-15 $54.81 $55.30 $54.81 $55.23 $44.55 20,045
2016-09-14 $54.94 $55.12 $54.73 $54.84 $44.23 37,689
2016-09-13 $55.13 $55.16 $54.60 $54.76 $44.17 112,697
2016-09-12 $54.92 $55.91 $54.88 $55.90 $45.09 139,863
2016-09-09 $56.29 $56.29 $55.59 $55.59 $44.84 74,026
2016-09-08 $56.74 $56.96 $56.65 $56.81 $45.82 70,062
2016-09-07 $56.53 $56.64 $56.37 $56.50 $45.57 33,159
2016-09-06 $56.05 $56.49 $56.05 $56.41 $45.50 60,162
2016-09-02 $55.66 $55.75 $55.52 $55.68 $44.91 66,131
2016-09-01 $55.23 $55.42 $55.10 $55.38 $44.67 39,704
2016-08-31 $54.57 $54.72 $54.44 $54.58 $44.02 48,578
2016-08-30 $54.76 $54.83 $54.55 $54.60 $44.04 71,567
2016-08-29 $54.50 $54.89 $54.48 $54.89 $44.27 86,242
2016-08-26 $55.24 $55.74 $54.47 $54.67 $44.09 72,569
2016-08-25 $55.15 $55.21 $54.97 $55.02 $44.38 38,228
2016-08-24 $55.66 $55.76 $55.47 $55.49 $44.75 50,565
2016-08-23 $55.48 $55.65 $55.34 $55.38 $44.67 70,864
2016-08-22 $54.85 $55.14 $54.77 $55.10 $44.44 85,988
2016-08-19 $54.69 $54.96 $54.64 $54.92 $44.30 43,026
2016-08-18 $54.95 $55.29 $54.94 $55.29 $44.59 35,283
2016-08-17 $54.48 $54.78 $54.22 $54.59 $44.03 59,278
2016-08-16 $54.93 $55.00 $54.71 $54.72 $44.13 76,114
2016-08-15 $54.61 $54.87 $54.61 $54.69 $44.11 42,951
2016-08-12 $54.96 $54.96 $54.60 $54.68 $44.10 36,155
2016-08-11 $54.52 $54.82 $54.50 $54.57 $44.01 65,373
2016-08-10 $54.30 $54.40 $54.30 $54.34 $43.83 76,110
2016-08-09 $53.86 $54.22 $53.86 $54.04 $43.59 188,521
2016-08-08 $53.71 $53.71 $53.46 $53.67 $43.29 39,167
2016-08-05 $53.16 $53.54 $53.16 $53.45 $43.11 33,379
2016-08-04 $53.12 $53.27 $53.08 $53.22 $42.92 57,135
2016-08-03 $52.92 $53.06 $52.82 $53.05 $42.79 36,781
2016-08-02 $53.47 $53.54 $53.28 $53.45 $43.11 120,943
2016-08-01 $53.77 $53.83 $53.42 $53.47 $43.13 86,202
2016-07-29 $54.21 $54.38 $53.96 $54.29 $43.79 53,025
2016-07-28 $53.77 $53.96 $53.64 $53.95 $43.51 497,352
2016-07-27 $53.41 $53.85 $53.04 $53.65 $43.27 111,998
2016-07-26 $52.70 $52.89 $52.65 $52.82 $42.60 57,414
2016-07-25 $52.69 $52.87 $52.56 $52.79 $42.58 225,723
2016-07-22 $52.53 $52.58 $52.32 $52.36 $42.23 64,950
2016-07-21 $52.51 $52.85 $52.50 $52.55 $42.38 77,238
2016-07-20 $52.29 $52.65 $52.29 $52.43 $42.29 144,706
2016-07-19 $51.94 $52.00 $51.73 $51.95 $41.90 50,485
2016-07-18 $52.10 $52.43 $52.00 $52.22 $42.12 76,019
2016-07-15 $51.91 $52.06 $51.67 $51.92 $41.88 172,512
2016-07-14 $52.08 $52.47 $52.08 $52.28 $42.17 321,938
2016-07-13 $51.98 $52.14 $51.70 $51.70 $41.70 428,064
2016-07-12 $51.63 $52.10 $51.63 $51.80 $41.78 225,515
2016-07-11 $50.63 $50.96 $50.54 $50.75 $40.93 115,144
2016-07-08 $49.56 $49.77 $49.51 $49.70 $40.08 131,652
2016-07-07 $49.09 $49.26 $48.51 $48.71 $39.29 157,218
2016-07-06 $48.17 $48.70 $47.83 $48.70 $39.28 318,354
2016-07-05 $49.37 $49.41 $48.64 $48.79 $39.35 489,827
2016-07-01 $51.13 $51.34 $51.08 $51.19 $41.29 149,987
2016-06-30 $50.38 $51.03 $50.32 $51.03 $41.16 208,272
2016-06-29 $49.85 $50.20 $49.85 $50.08 $40.39 538,899
2016-06-28 $48.84 $49.27 $48.59 $49.27 $39.74 492,561
2016-06-27 $48.45 $48.45 $47.40 $47.93 $38.66 784,156
2016-06-24 $50.16 $51.46 $50.14 $50.36 $40.62 1,316,142
2016-06-23 $56.62 $57.09 $56.23 $57.00 $45.97 84,795
2016-06-22 $55.38 $55.62 $55.15 $55.22 $44.54 255,633
2016-06-21 $55.04 $55.58 $54.86 $55.25 $44.56 112,614
2016-06-20 $55.43 $55.56 $55.10 $55.12 $44.46 175,476
2016-06-17 $54.83 $55.36 $54.76 $55.23 $43.36 274,325
2016-06-16 $53.78 $54.10 $53.15 $54.06 $42.44 2,025,985
2016-06-15 $54.98 $54.98 $54.42 $54.48 $42.77 2,645,058
2016-06-14 $55.00 $55.06 $54.60 $54.86 $43.07 106,074
2016-06-13 $55.82 $56.35 $55.71 $55.88 $43.87 124,410
2016-06-10 $57.68 $57.68 $56.84 $57.01 $44.76 154,983
2016-06-09 $58.81 $58.90 $58.60 $58.84 $46.20 231,415
2016-06-08 $59.48 $59.61 $59.30 $59.37 $46.61 113,973
2016-06-07 $59.27 $59.39 $59.19 $59.19 $46.47 118,113
2016-06-06 $58.63 $58.97 $58.46 $58.80 $46.16 133,435
2016-06-03 $58.87 $59.00 $58.57 $59.00 $46.32 34,385
2016-06-02 $58.18 $58.53 $58.02 $58.53 $45.95 241,779
2016-06-01 $57.98 $58.35 $57.98 $58.28 $45.76 108,376
2016-05-31 $58.45 $58.77 $58.06 $58.27 $45.75 134,947
2016-05-27 $58.46 $58.50 $58.21 $58.36 $45.82 40,365
2016-05-26 $58.56 $58.59 $58.30 $58.47 $45.90 111,813
2016-05-25 $57.99 $58.31 $57.99 $58.23 $45.72 123,613
2016-05-24 $57.21 $57.74 $57.21 $57.66 $45.27 89,818
2016-05-23 $56.96 $57.20 $56.87 $57.02 $44.77 167,485
2016-05-20 $56.84 $56.84 $56.62 $56.71 $44.52 53,159
2016-05-19 $56.33 $56.50 $56.19 $56.44 $44.31 46,105
2016-05-18 $56.49 $57.00 $56.24 $56.47 $44.33 62,809
2016-05-17 $56.67 $57.00 $56.48 $56.49 $44.35 181,347
2016-05-16 $56.20 $56.64 $56.20 $56.58 $44.42 90,186
2016-05-13 $56.07 $56.21 $55.78 $55.87 $43.86 158,842
2016-05-12 $56.77 $56.86 $56.33 $56.59 $44.43 274,736
2016-05-11 $56.35 $56.72 $56.35 $56.46 $44.33 51,982
2016-05-10 $56.44 $56.61 $56.32 $56.56 $44.41 103,950
2016-05-09 $56.44 $56.56 $56.28 $56.33 $44.22 111,207
2016-05-06 $56.43 $56.65 $56.34 $56.61 $44.44 73,826
2016-05-05 $56.64 $56.64 $56.26 $56.40 $44.28 266,741
2016-05-04 $56.80 $56.94 $56.60 $56.69 $44.51 78,157
2016-05-03 $57.20 $57.43 $56.89 $56.94 $44.70 100,300
2016-05-02 $57.41 $57.75 $57.39 $57.66 $45.27 236,030
2016-04-29 $57.39 $57.48 $57.09 $57.25 $44.95 131,342
2016-04-28 $57.03 $57.37 $56.96 $57.00 $44.75 80,275
2016-04-27 $57.25 $57.40 $57.00 $57.19 $44.90 83,854
2016-04-26 $56.89 $57.00 $56.75 $56.82 $44.61 88,893
2016-04-25 $56.37 $56.54 $56.31 $56.49 $44.35 44,715
2016-04-22 $56.51 $56.66 $56.20 $56.38 $44.26 47,381
2016-04-21 $56.66 $56.97 $56.26 $56.34 $44.23 106,568
2016-04-20 $57.13 $57.18 $56.89 $56.91 $44.68 98,157
2016-04-19 $57.24 $57.38 $57.05 $57.29 $44.98 156,338
2016-04-18 $56.34 $56.72 $56.32 $56.54 $44.39 74,967
2016-04-15 $56.55 $56.56 $56.23 $56.25 $44.16 324,546
2016-04-14 $56.87 $56.87 $56.57 $56.61 $44.44 286,238
2016-04-13 $56.97 $57.13 $56.80 $56.96 $44.72 116,231
2016-04-12 $56.56 $56.84 $56.34 $56.80 $44.59 62,436
2016-04-11 $56.66 $56.93 $56.38 $56.38 $44.26 63,655
2016-04-08 $56.28 $56.41 $56.04 $56.22 $44.14 41,900
2016-04-07 $55.88 $55.96 $55.36 $55.48 $43.56 116,422
2016-04-06 $56.02 $56.45 $55.94 $56.43 $44.30 96,214
2016-04-05 $56.00 $56.00 $55.66 $55.75 $43.77 207,510
2016-04-04 $56.89 $56.89 $56.48 $56.51 $44.37 128,389
2016-04-01 $56.49 $56.95 $56.20 $56.86 $44.64 119,199
2016-03-31 $57.11 $57.43 $57.00 $57.03 $44.77 145,353
2016-03-30 $56.96 $57.39 $56.78 $57.10 $44.83 80,207
2016-03-29 $55.70 $56.59 $55.58 $56.54 $44.39 125,856
2016-03-28 $55.77 $56.02 $55.65 $55.99 $43.96 76,330
2016-03-24 $55.56 $55.75 $55.44 $55.73 $43.75 90,582
2016-03-23 $56.01 $56.24 $55.84 $55.91 $43.89 1,433,910
2016-03-22 $55.61 $56.25 $55.57 $56.13 $44.07 1,853,347
2016-03-21 $56.27 $56.38 $56.12 $56.18 $44.11 68,995
2016-03-18 $56.39 $56.55 $56.32 $56.40 $44.28 79,559
2016-03-17 $55.90 $56.43 $55.79 $56.27 $44.18 112,188
2016-03-16 $54.49 $55.65 $54.49 $55.64 $43.68 75,937
2016-03-15 $54.74 $54.86 $54.65 $54.86 $43.07 69,647
2016-03-14 $54.99 $55.14 $54.92 $55.02 $43.20 112,487
2016-03-11 $54.59 $55.00 $54.52 $54.95 $43.14 149,256
2016-03-10 $53.91 $54.36 $53.53 $53.76 $42.21 259,107
2016-03-09 $53.60 $53.83 $53.48 $53.64 $42.11 93,607
2016-03-08 $54.04 $54.10 $53.62 $53.65 $42.12 77,008
2016-03-07 $53.94 $54.49 $53.88 $54.33 $42.65 96,447
2016-03-04 $54.24 $54.58 $54.24 $54.41 $42.72 79,646
2016-03-03 $53.35 $53.91 $53.33 $53.90 $42.32 52,645
2016-03-02 $53.02 $53.26 $52.82 $53.23 $41.79 104,204
2016-03-01 $52.94 $53.38 $52.83 $53.32 $41.86 162,879
2016-02-29 $52.21 $52.47 $52.06 $52.08 $40.89 120,399
2016-02-26 $52.42 $52.48 $51.94 $52.01 $40.83 81,509
2016-02-25 $52.08 $52.38 $51.84 $52.32 $41.08 92,981
2016-02-24 $51.34 $52.20 $51.19 $52.15 $40.94 202,367
2016-02-23 $52.25 $52.34 $51.76 $51.88 $40.73 150,449
2016-02-22 $52.27 $52.42 $52.21 $52.30 $41.06 112,333
2016-02-19 $51.79 $52.21 $51.76 $52.10 $40.90 104,986
2016-02-18 $52.46 $52.50 $52.14 $52.17 $40.96 164,748
2016-02-17 $51.59 $52.20 $51.59 $52.12 $40.92 158,177
2016-02-16 $50.96 $50.98 $50.50 $50.96 $40.01 145,243
2016-02-12 $49.88 $50.33 $49.82 $50.33 $39.51 106,163
2016-02-11 $49.81 $50.04 $49.44 $49.72 $39.04 335,573
2016-02-10 $50.46 $50.61 $50.25 $50.31 $39.50 132,464
2016-02-09 $49.21 $50.03 $49.21 $49.82 $39.11 170,313
2016-02-08 $50.74 $50.74 $50.06 $50.43 $39.59 333,830
2016-02-05 $52.75 $52.77 $52.08 $52.25 $41.02 93,699
2016-02-04 $52.49 $52.93 $52.40 $52.84 $41.48 76,800
2016-02-03 $52.33 $52.87 $51.83 $52.87 $41.51 176,554
2016-02-02 $52.56 $52.56 $51.90 $52.03 $40.84 245,335
2016-02-01 $52.69 $53.27 $52.58 $53.19 $41.76 273,331
2016-01-29 $52.22 $52.87 $52.11 $52.86 $41.50 99,946
2016-01-28 $52.47 $52.62 $52.12 $52.44 $41.17 242,411
2016-01-27 $52.14 $52.43 $51.64 $51.78 $40.65 200,555
2016-01-26 $51.66 $52.37 $51.62 $52.34 $41.09 544,371
2016-01-25 $51.30 $51.52 $51.21 $51.32 $40.29 1,717,979
2016-01-22 $51.00 $51.38 $50.96 $51.29 $40.27 115,212
2016-01-21 $49.47 $50.12 $49.08 $49.89 $39.17 225,969
2016-01-20 $49.74 $49.89 $48.76 $49.64 $38.97 794,666
2016-01-19 $50.94 $51.06 $50.26 $50.51 $39.66 364,583
2016-01-15 $51.33 $51.48 $50.82 $50.94 $39.99 816,431
2016-01-14 $52.64 $53.05 $52.31 $52.89 $41.52 311,774
2016-01-13 $53.64 $53.64 $52.50 $52.59 $41.29 194,076
2016-01-12 $53.42 $53.48 $52.94 $53.43 $41.95 236,642
2016-01-11 $53.31 $53.31 $52.75 $52.99 $41.60 117,937
2016-01-08 $53.78 $53.78 $53.06 $53.09 $41.68 321,461
2016-01-07 $53.52 $53.77 $53.28 $53.43 $41.95 515,916
2016-01-06 $54.19 $54.53 $54.12 $54.38 $42.69 344,712
2016-01-05 $55.15 $55.27 $54.80 $55.25 $43.38 189,259
2016-01-04 $55.71 $55.80 $55.09 $55.77 $43.79 384,098
2015-12-31 $56.36 $56.49 $56.00 $56.00 $43.97 231,962
2015-12-30 $56.73 $56.85 $56.53 $56.70 $44.52 310,477
2015-12-29 $56.62 $56.94 $56.39 $56.86 $44.64 110,350
2015-12-28 $56.24 $56.39 $56.02 $56.33 $44.22 145,812
2015-12-24 $56.23 $56.50 $56.23 $56.35 $44.24 263,404
2015-12-23 $55.75 $56.23 $55.70 $56.18 $44.11 413,641
2015-12-22 $55.40 $55.73 $55.26 $55.63 $43.68 794,246
2015-12-21 $55.31 $55.51 $54.95 $55.21 $43.35 232,463
2015-12-18 $55.29 $55.48 $55.09 $55.11 $43.09 115,073
2015-12-17 $55.75 $55.90 $55.30 $55.30 $43.24 88,531
2015-12-16 $55.63 $56.32 $55.47 $56.17 $43.92 628,733
2015-12-15 $55.46 $55.47 $55.06 $55.23 $43.18 286,769
2015-12-14 $54.80 $55.33 $54.73 $55.33 $43.26 145,544
2015-12-11 $55.33 $55.45 $55.10 $55.16 $43.13 107,160
2015-12-10 $56.05 $56.11 $55.77 $55.77 $43.60 310,387
2015-12-09 $56.10 $56.50 $55.70 $56.05 $43.82 346,184
2015-12-08 $55.98 $56.12 $55.84 $56.06 $43.83 88,800
2015-12-07 $56.77 $56.86 $56.59 $56.83 $44.43 96,538
2015-12-04 $56.70 $57.39 $56.62 $57.39 $44.87 422,748
2015-12-03 $56.84 $56.95 $56.41 $56.60 $44.25 325,895
2015-12-02 $56.30 $56.35 $55.89 $55.99 $43.78 249,631
2015-12-01 $56.38 $56.54 $56.17 $56.54 $44.21 128,411
2015-11-30 $55.68 $55.94 $55.58 $55.79 $43.62 122,255
2015-11-27 $55.14 $55.36 $55.14 $55.28 $43.22 81,318
2015-11-25 $54.83 $55.03 $54.66 $54.89 $42.92 498,475
2015-11-24 $54.63 $54.88 $54.45 $54.80 $42.85 113,541
2015-11-23 $55.29 $55.40 $54.90 $54.97 $42.98 66,230
2015-11-20 $55.71 $55.72 $55.37 $55.42 $43.33 296,889
2015-11-19 $55.70 $55.94 $55.63 $55.65 $43.51 51,619
2015-11-18 $55.21 $55.61 $55.08 $55.49 $43.39 119,853
2015-11-17 $55.13 $55.14 $54.73 $54.82 $42.86 184,492
2015-11-16 $54.46 $55.16 $54.46 $55.16 $43.13 109,677
2015-11-13 $54.57 $54.73 $54.39 $54.46 $42.58 42,306
2015-11-12 $54.88 $54.98 $54.70 $54.70 $42.77 103,115
2015-11-11 $55.53 $55.55 $55.33 $55.37 $43.29 48,676
2015-11-10 $55.12 $55.32 $55.00 $55.26 $43.21 61,530
2015-11-09 $55.69 $55.75 $55.51 $55.68 $43.53 110,634
2015-11-06 $55.69 $55.76 $55.47 $55.76 $43.59 87,550
2015-11-05 $56.20 $56.24 $55.93 $56.04 $43.82 51,926
2015-11-04 $56.49 $56.58 $56.08 $56.25 $43.98 185,738
2015-11-03 $56.41 $56.78 $56.33 $56.69 $44.32 47,828
2015-11-02 $56.60 $56.79 $56.57 $56.74 $44.36 138,926
2015-10-30 $55.99 $56.40 $55.99 $56.06 $43.83 64,108
2015-10-29 $55.50 $55.89 $55.50 $55.85 $43.67 162,811
2015-10-28 $55.92 $56.31 $55.47 $55.82 $43.64 90,967
2015-10-27 $56.01 $56.09 $55.68 $55.76 $43.60 55,127
2015-10-26 $56.35 $56.54 $56.30 $56.45 $44.14 88,646
2015-10-23 $56.37 $56.50 $56.16 $56.44 $44.13 89,791
2015-10-22 $56.13 $56.71 $56.13 $56.49 $44.17 70,475
2015-10-21 $56.70 $56.76 $56.33 $56.34 $44.05 66,532
2015-10-20 $56.50 $56.68 $56.50 $56.55 $44.21 90,462
2015-10-19 $56.35 $56.36 $56.11 $56.26 $43.99 318,569
2015-10-16 $56.33 $56.34 $56.13 $56.27 $43.99 127,583
2015-10-15 $56.38 $56.85 $56.21 $56.83 $44.43 56,067
2015-10-14 $56.41 $56.64 $56.30 $56.55 $44.21 70,669
2015-10-13 $55.96 $56.19 $55.82 $55.84 $43.66 317,102
2015-10-12 $56.68 $56.68 $56.50 $56.51 $44.18 40,361
2015-10-09 $56.64 $56.75 $56.45 $56.62 $44.27 62,424
2015-10-08 $55.93 $56.69 $55.82 $56.62 $44.27 146,885
2015-10-07 $56.12 $56.27 $55.80 $56.21 $43.95 212,037
2015-10-06 $55.62 $56.01 $55.62 $55.89 $43.70 143,056
2015-10-05 $55.26 $55.53 $55.14 $55.51 $43.40 250,010
2015-10-02 $54.14 $54.97 $54.11 $54.93 $42.95 121,217
2015-10-01 $54.09 $54.28 $53.60 $54.06 $42.27 243,053
2015-09-30 $53.77 $53.91 $53.43 $53.84 $42.10 71,274
2015-09-29 $53.30 $53.50 $53.10 $53.44 $41.78 196,423
2015-09-28 $53.59 $53.68 $53.19 $53.29 $41.67 121,131
2015-09-25 $54.33 $54.34 $53.82 $53.94 $42.17 199,455
2015-09-24 $53.92 $54.33 $53.68 $54.11 $42.31 279,262
2015-09-23 $54.55 $54.55 $54.03 $54.27 $42.43 458,402
2015-09-22 $54.52 $54.56 $54.06 $54.51 $42.62 323,602
2015-09-21 $55.80 $55.80 $55.24 $55.50 $43.39 148,213
2015-09-18 $56.36 $56.66 $56.06 $56.07 $43.64 76,458
2015-09-17 $56.57 $57.45 $56.50 $57.02 $44.38 69,329
2015-09-16 $56.23 $56.63 $56.16 $56.59 $44.05 41,119
2015-09-15 $55.70 $55.96 $55.50 $55.89 $43.50 100,571
2015-09-14 $55.90 $55.93 $55.75 $55.91 $43.52 107,152
2015-09-11 $56.22 $56.69 $56.15 $56.68 $44.12 42,072
2015-09-10 $56.20 $56.79 $56.11 $56.66 $44.10 66,398
2015-09-09 $56.54 $56.70 $55.86 $55.88 $43.49 180,770
2015-09-08 $56.09 $56.36 $55.89 $56.36 $43.87 125,978
2015-09-04 $55.10 $55.20 $54.79 $54.99 $42.80 121,245
2015-09-03 $55.72 $55.90 $55.40 $55.51 $43.21 102,689

WisdomTree Europe SmallCap Dividend Fund (DFE) News Headlines

Recent WisdomTree Europe SmallCap Dividend Fund (DFE) News
Similar Companies to WisdomTree Europe SmallCap Dividend Fund (DFE) 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.