WisdomTree Japan SmallCap Dividend Fund (DFJ) Exchange: NYSE ARCA

Data as of April 19, 2024

$76.13 ($-0.69) -0.90%

WisdomTree Japan SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree Japan SmallCap Dividend Fund.
Daily Information Data
Date April 19, 2024
Open $76.60
Previous Close $76.13
High $76.79
Low $76.06
Adjusted Open $76.60
Previous Adjusted Close $76.13
Adjusted High $76.79
Adjusted Low $76.06

About WisdomTree Japan SmallCap Dividend Fund (DFJ)

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 dividend-paying small capitalization companies in Japan. As of June 30, 2020, the Index had a market capitalization range from $70 million to $8.9 billion, with an average market capitalization of $967 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in Japan; (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. The Index is then created by removing the 300 largest companies by market capitalization from the list of eligible companies, as of the annual Index screening date. 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. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 2% and the maximum weight of any one sector in the Index is capped at 25%; however, security and/or sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: 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 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 Japan SmallCap Dividend Fund (DFJ)

Date Open High Low Close Adj.Close Volume
2024-04-12 $76.60 $76.79 $76.06 $76.13 $76.13 60,583
2024-04-11 $76.92 $76.92 $76.40 $76.82 $76.82 10,255
2024-04-10 $76.70 $76.70 $76.14 $76.34 $76.34 11,641
2024-04-09 $77.19 $77.19 $76.76 $76.97 $76.97 8,357
2024-04-08 $76.83 $76.94 $76.75 $76.77 $76.77 9,141
2024-04-05 $76.34 $76.50 $76.16 $76.41 $76.41 6,484
2024-04-04 $76.70 $76.79 $76.08 $76.17 $76.17 27,647
2024-04-03 $76.20 $76.67 $76.20 $76.61 $76.61 13,555
2024-04-02 $75.87 $75.96 $75.62 $75.93 $75.93 31,104
2024-04-01 $76.95 $76.97 $76.70 $76.79 $76.79 20,419
2024-03-28 $77.12 $77.44 $77.12 $77.30 $77.30 10,286
2024-03-27 $77.89 $78.09 $77.81 $78.09 $78.09 31,973
2024-03-26 $77.67 $77.80 $77.53 $77.56 $77.56 30,644
2024-03-25 $77.34 $77.45 $77.21 $77.27 $77.27 16,485
2024-03-22 $78.06 $78.13 $77.75 $77.77 $77.77 30,398
2024-03-21 $78.16 $78.37 $78.14 $78.25 $77.64 15,841
2024-03-20 $77.82 $78.28 $77.69 $78.24 $77.63 15,345
2024-03-19 $77.58 $77.94 $77.55 $77.88 $77.27 12,634
2024-03-18 $77.64 $77.87 $77.52 $77.78 $77.16 7,522
2024-03-15 $77.30 $77.53 $77.29 $77.44 $76.83 24,400
2024-03-14 $77.46 $77.46 $76.73 $76.88 $76.27 5,702
2024-03-13 $76.59 $77.02 $76.59 $76.87 $76.27 22,881
2024-03-12 $77.03 $77.39 $76.78 $77.38 $76.78 35,413
2024-03-11 $76.84 $76.96 $76.51 $76.58 $75.98 28,737
2024-03-08 $78.44 $78.55 $78.20 $78.33 $77.72 33,567
2024-03-07 $77.69 $77.74 $77.44 $77.55 $76.94 24,112
2024-03-06 $77.23 $77.69 $77.14 $77.39 $76.78 27,825
2024-03-05 $76.04 $76.27 $75.83 $75.93 $75.33 1,230,238
2024-03-04 $75.49 $75.58 $75.34 $75.43 $74.84 8,984
2024-03-01 $76.03 $76.44 $76.03 $76.28 $76.28 8,122
2024-02-29 $76.16 $76.21 $75.65 $75.93 $75.93 23,067
2024-02-28 $75.51 $75.66 $75.46 $75.53 $75.53 18,332
2024-02-27 $75.64 $75.76 $75.57 $75.76 $75.76 17,974
2024-02-26 $75.42 $75.46 $75.17 $75.24 $75.24 8,518
2024-02-23 $75.56 $75.65 $75.45 $75.59 $75.59 5,360
2024-02-22 $75.36 $75.44 $75.13 $75.44 $75.44 39,264
2024-02-21 $74.76 $74.96 $74.64 $74.89 $74.89 11,857
2024-02-20 $74.91 $75.10 $74.81 $74.98 $74.98 26,496
2024-02-16 $73.87 $74.27 $73.78 $74.02 $74.02 11,856
2024-02-15 $73.44 $74.00 $73.44 $73.93 $73.93 17,412
2024-02-14 $73.60 $73.87 $73.52 $73.77 $73.77 20,446
2024-02-13 $73.95 $74.00 $73.25 $73.45 $73.45 25,785
2024-02-12 $73.99 $74.22 $73.98 $74.11 $74.11 16,370
2024-02-09 $73.56 $73.89 $73.43 $73.89 $73.89 42,825
2024-02-08 $73.82 $73.82 $73.45 $73.75 $73.75 32,531
2024-02-07 $74.94 $75.04 $74.75 $74.84 $74.84 10,364
2024-02-06 $74.43 $74.70 $74.33 $74.66 $74.66 34,402
2024-02-05 $74.98 $75.01 $74.70 $74.75 $74.75 9,881
2024-02-02 $75.01 $75.20 $74.80 $75.19 $75.19 27,865
2024-02-01 $75.49 $75.76 $75.19 $75.72 $75.72 15,544
2024-01-31 $75.07 $75.41 $74.58 $74.76 $74.76 15,950
2024-01-30 $74.57 $74.57 $74.29 $74.49 $74.49 19,374
2024-01-29 $74.62 $75.10 $74.55 $74.97 $74.97 9,502
2024-01-26 $74.04 $74.39 $74.01 $74.01 $74.01 58,839
2024-01-25 $74.61 $74.69 $74.23 $74.46 $74.46 13,615
2024-01-24 $74.04 $74.26 $73.75 $73.77 $73.77 73,184
2024-01-23 $73.71 $73.90 $73.58 $73.83 $73.83 17,263
2024-01-22 $74.46 $74.81 $74.44 $74.71 $74.71 35,772
2024-01-19 $73.39 $73.73 $73.19 $73.72 $73.72 46,611
2024-01-18 $73.60 $73.83 $73.52 $73.81 $73.81 15,765
2024-01-17 $72.90 $73.08 $72.78 $73.07 $73.07 38,186
2024-01-16 $74.81 $74.81 $73.97 $74.02 $74.02 33,783
2024-01-12 $75.17 $75.38 $75.03 $75.09 $75.09 24,383
2024-01-11 $75.02 $75.15 $74.56 $75.11 $75.11 20,378
2024-01-10 $75.26 $75.51 $75.22 $75.35 $75.35 52,997
2024-01-09 $74.91 $74.91 $74.63 $74.69 $74.69 21,616
2024-01-08 $73.94 $74.74 $73.94 $74.69 $74.69 23,056
2024-01-05 $73.91 $74.62 $73.90 $73.92 $73.92 23,930
2024-01-04 $73.88 $74.23 $73.85 $73.90 $73.90 23,493
2024-01-03 $73.98 $74.13 $73.64 $73.98 $73.98 21,645
2024-01-02 $74.32 $74.65 $74.27 $74.33 $74.33 22,989
2023-12-29 $74.69 $74.93 $74.69 $74.90 $74.90 9,973
2023-12-28 $74.56 $74.72 $74.42 $74.52 $74.52 11,880
2023-12-27 $73.42 $73.94 $73.42 $73.87 $73.82 25,921
2023-12-26 $73.09 $73.44 $73.04 $73.32 $73.32 21,131
2023-12-22 $73.54 $73.77 $73.40 $73.61 $73.61 69,039
2023-12-21 $73.10 $73.33 $73.04 $73.33 $72.81 15,738
2023-12-20 $72.68 $72.86 $71.97 $72.05 $71.53 17,388
2023-12-19 $72.90 $72.90 $72.44 $72.51 $71.99 37,707
2023-12-18 $72.59 $72.59 $72.38 $72.50 $71.98 40,297
2023-12-15 $73.18 $73.27 $72.56 $72.57 $72.57 61,103
2023-12-14 $73.07 $73.42 $73.01 $73.28 $73.28 19,009
2023-12-13 $72.13 $73.47 $72.03 $73.40 $73.40 39,955
2023-12-12 $72.04 $72.25 $71.93 $72.25 $72.25 36,749
2023-12-11 $71.99 $72.52 $71.99 $72.46 $72.46 165,652
2023-12-08 $71.69 $72.00 $71.62 $71.93 $71.93 13,235
2023-12-07 $71.92 $73.14 $71.90 $72.54 $72.54 14,187
2023-12-06 $72.18 $72.27 $71.89 $71.90 $71.90 10,726
2023-12-05 $70.96 $71.19 $70.90 $71.09 $71.09 1,301,873
2023-12-04 $71.50 $71.84 $71.41 $71.46 $71.46 14,359
2023-12-01 $71.17 $71.99 $71.11 $71.96 $71.96 25,202
2023-11-30 $71.38 $71.43 $71.11 $71.37 $71.37 6,060
2023-11-29 $71.24 $71.41 $71.10 $71.24 $71.24 11,234
2023-11-28 $70.82 $71.46 $70.82 $71.27 $71.27 17,434
2023-11-27 $70.60 $70.82 $70.58 $70.78 $70.78 14,213
2023-11-24 $70.39 $70.57 $70.39 $70.55 $70.55 6,085
2023-11-22 $70.27 $70.39 $70.17 $70.35 $70.35 15,296
2023-11-21 $70.26 $70.26 $69.79 $69.83 $69.83 1,729
2023-11-20 $69.38 $69.62 $69.36 $69.52 $69.52 14,744
2023-11-17 $69.44 $69.72 $69.44 $69.71 $69.71 3,941
2023-11-16 $68.25 $68.45 $68.25 $68.34 $68.34 3,186
2023-11-15 $68.78 $68.93 $68.48 $68.53 $68.53 8,959
2023-11-14 $68.62 $69.24 $68.61 $69.24 $69.24 37,933
2023-11-13 $67.95 $68.31 $67.91 $68.31 $68.31 13,091
2023-11-10 $68.06 $68.35 $67.81 $68.30 $68.30 21,857
2023-11-09 $68.06 $68.34 $67.65 $67.65 $67.65 41,020
2023-11-08 $67.54 $67.54 $67.21 $67.30 $67.30 33,721
2023-11-07 $68.64 $68.87 $68.46 $68.77 $68.77 49,159
2023-11-06 $69.63 $69.64 $69.30 $69.37 $69.37 8,283
2023-11-03 $70.06 $70.71 $70.06 $70.42 $70.42 31,690
2023-11-02 $68.89 $69.42 $68.88 $69.42 $69.42 55,757
2023-11-01 $68.18 $68.60 $68.18 $68.60 $68.60 7,343
2023-10-31 $68.03 $68.31 $67.87 $68.30 $68.30 10,597
2023-10-30 $66.83 $67.11 $66.64 $67.09 $67.09 11,877
2023-10-27 $67.36 $67.39 $66.81 $66.94 $66.94 58,412
2023-10-26 $66.26 $66.45 $65.96 $66.06 $66.06 30,180
2023-10-25 $66.68 $66.87 $66.57 $66.59 $66.59 3,753
2023-10-24 $66.65 $66.86 $66.65 $66.86 $66.86 2,217
2023-10-23 $66.07 $66.60 $65.95 $66.22 $66.22 13,240
2023-10-20 $66.91 $67.02 $66.60 $66.60 $66.60 7,400
2023-10-19 $67.24 $67.47 $66.80 $66.82 $66.82 43,040
2023-10-18 $67.66 $67.66 $67.01 $67.01 $67.01 1,633
2023-10-17 $67.17 $67.75 $67.11 $67.69 $67.69 4,951
2023-10-16 $67.33 $67.73 $67.33 $67.72 $67.72 7,973
2023-10-13 $67.74 $67.85 $67.40 $67.50 $67.50 7,272
2023-10-12 $68.65 $68.65 $68.26 $68.39 $68.39 2,625
2023-10-11 $68.70 $68.70 $68.29 $68.51 $68.51 9,910
2023-10-10 $68.89 $69.23 $68.89 $69.05 $69.05 5,628
2023-10-09 $67.82 $68.35 $67.82 $68.24 $68.24 7,159
2023-10-06 $67.49 $68.04 $67.35 $67.97 $67.97 5,634
2023-10-05 $67.34 $67.57 $67.19 $67.48 $67.48 9,319
2023-10-04 $65.88 $66.03 $65.68 $65.89 $65.89 49,103
2023-10-03 $67.15 $67.88 $66.70 $67.07 $67.07 50,020
2023-10-02 $68.70 $68.70 $68.29 $68.41 $68.41 6,865
2023-09-29 $69.59 $69.59 $68.84 $68.96 $68.96 8,178
2023-09-28 $69.88 $70.25 $69.88 $70.12 $70.12 6,553
2023-09-27 $70.49 $70.49 $69.91 $70.10 $70.10 30,218
2023-09-26 $70.07 $70.12 $69.79 $69.79 $69.79 2,011
2023-09-25 $70.31 $70.52 $70.17 $70.52 $70.52 26,347
2023-09-22 $70.65 $70.71 $70.46 $70.49 $70.49 5,071
2023-09-21 $70.36 $70.46 $70.22 $70.22 $70.22 14,562
2023-09-20 $71.20 $71.35 $70.65 $70.65 $70.65 4,455
2023-09-19 $71.84 $71.96 $71.76 $71.80 $71.80 10,404
2023-09-18 $71.08 $71.23 $70.93 $71.15 $71.15 54,842
2023-09-15 $71.14 $71.37 $70.95 $70.97 $70.97 4,655
2023-09-14 $71.32 $71.63 $71.32 $71.55 $71.55 19,371
2023-09-13 $70.71 $70.82 $70.59 $70.70 $70.70 6,989
2023-09-12 $70.95 $71.06 $70.85 $70.98 $70.98 6,099
2023-09-11 $70.78 $71.00 $70.73 $70.84 $70.84 17,067
2023-09-08 $70.22 $70.24 $70.01 $70.03 $70.03 11,720
2023-09-07 $70.90 $70.98 $70.79 $70.88 $70.88 22,693
2023-09-06 $70.95 $71.06 $70.61 $70.75 $70.75 25,702
2023-09-05 $70.92 $70.92 $70.65 $70.71 $70.71 27,981
2023-09-01 $70.99 $71.10 $70.40 $70.55 $70.55 3,265
2023-08-31 $69.79 $69.97 $69.73 $69.97 $69.97 3,369
2023-08-30 $69.36 $69.45 $69.17 $69.25 $69.25 3,082
2023-08-29 $68.74 $69.42 $68.74 $69.37 $69.37 3,719
2023-08-28 $68.60 $68.86 $68.60 $68.84 $68.84 5,654
2023-08-25 $67.97 $68.26 $67.69 $68.15 $68.15 20,500
2023-08-24 $68.07 $68.27 $67.75 $67.75 $67.75 25,812
2023-08-23 $68.10 $68.50 $68.10 $68.27 $68.27 7,700
2023-08-22 $67.56 $67.56 $67.30 $67.30 $67.30 3,759
2023-08-21 $67.02 $67.09 $66.77 $66.99 $66.99 26,922
2023-08-18 $66.69 $67.13 $66.68 $66.96 $66.96 6,251
2023-08-17 $67.52 $67.52 $66.89 $67.07 $67.07 28,434
2023-08-16 $67.66 $67.69 $67.16 $67.16 $67.16 10,725
2023-08-15 $67.96 $67.96 $67.49 $67.59 $67.59 7,111
2023-08-14 $68.16 $68.40 $68.16 $68.39 $68.39 4,219
2023-08-11 $68.79 $68.87 $68.62 $68.66 $68.66 1,139
2023-08-10 $69.19 $69.37 $68.73 $68.73 $68.73 3,222
2023-08-09 $68.60 $68.72 $68.37 $68.37 $68.37 24,385
2023-08-08 $68.64 $68.75 $68.46 $68.65 $68.65 44,440
2023-08-07 $69.19 $69.24 $69.14 $69.24 $69.24 2,883
2023-08-04 $68.94 $69.01 $68.53 $68.53 $68.53 5,005
2023-08-03 $67.45 $67.77 $67.32 $67.77 $67.77 7,444
2023-08-02 $68.83 $68.98 $68.39 $68.49 $68.49 18,487
2023-08-01 $69.30 $69.33 $68.97 $69.00 $69.00 5,574
2023-07-31 $69.87 $70.17 $69.87 $70.06 $70.06 8,269
2023-07-28 $70.41 $70.62 $70.30 $70.31 $70.31 20,554
2023-07-27 $69.66 $69.81 $69.54 $69.71 $69.71 25,331
2023-07-26 $69.16 $69.36 $69.11 $69.26 $69.26 41,146
2023-07-25 $68.68 $69.00 $68.68 $68.98 $68.98 4,812
2023-07-24 $68.50 $68.73 $68.49 $68.62 $68.62 10,832
2023-07-21 $68.35 $68.42 $68.22 $68.36 $68.36 8,608
2023-07-20 $68.75 $68.82 $68.56 $68.73 $68.73 10,156
2023-07-19 $69.29 $69.40 $69.17 $69.40 $69.40 8,987
2023-07-18 $69.01 $69.39 $69.01 $69.27 $69.27 14,562
2023-07-17 $67.90 $68.13 $67.77 $68.09 $68.09 12,168
2023-07-14 $68.17 $68.22 $67.86 $67.98 $67.98 18,440
2023-07-13 $68.78 $68.86 $68.69 $68.73 $68.73 18,785
2023-07-12 $68.24 $68.77 $68.07 $68.40 $68.40 14,889
2023-07-11 $67.57 $68.01 $67.55 $68.01 $68.01 10,503
2023-07-10 $67.75 $67.82 $67.74 $67.78 $67.78 3,395
2023-07-07 $67.09 $67.55 $67.07 $67.37 $67.37 19,911
2023-07-06 $66.04 $66.04 $65.72 $65.99 $65.99 6,007
2023-07-05 $66.72 $66.72 $66.52 $66.59 $66.59 8,227
2023-07-03 $66.96 $67.16 $66.96 $67.02 $67.02 9,919
2023-06-30 $66.46 $66.76 $66.36 $66.61 $66.61 10,553
2023-06-29 $66.10 $66.27 $66.10 $66.15 $66.15 25,312
2023-06-28 $66.42 $66.73 $66.32 $66.57 $66.57 47,231
2023-06-27 $65.75 $65.85 $65.71 $65.76 $65.76 15,026
2023-06-26 $65.60 $65.87 $65.55 $65.70 $65.70 42,583
2023-06-23 $66.13 $66.21 $65.98 $66.08 $66.08 24,141
2023-06-22 $67.58 $67.58 $67.26 $67.33 $67.33 20,798
2023-06-21 $67.69 $68.09 $67.61 $68.03 $68.03 7,349
2023-06-20 $67.14 $67.21 $66.90 $66.95 $66.95 12,418
2023-06-16 $67.91 $67.91 $67.44 $67.44 $67.44 12,922
2023-06-15 $67.61 $68.15 $67.61 $68.11 $68.11 4,285
2023-06-14 $68.38 $68.55 $67.80 $68.24 $68.24 13,518
2023-06-13 $68.41 $68.65 $68.16 $68.28 $68.28 22,721
2023-06-12 $67.66 $67.76 $67.55 $67.70 $67.70 5,074
2023-06-09 $67.20 $67.28 $67.15 $67.20 $67.20 21,562
2023-06-08 $66.14 $66.71 $66.14 $66.71 $66.71 7,106
2023-06-07 $66.41 $66.56 $65.94 $65.94 $65.94 6,886
2023-06-06 $66.57 $67.05 $66.57 $67.05 $67.05 10,767
2023-06-05 $66.68 $66.69 $66.27 $66.27 $66.27 9,400
2023-06-02 $66.71 $66.86 $66.57 $66.73 $66.73 30,970
2023-06-01 $65.13 $65.55 $65.06 $65.49 $65.49 37,604
2023-05-31 $64.36 $64.55 $64.13 $64.51 $64.51 20,753
2023-05-30 $65.48 $65.48 $65.12 $65.26 $65.26 23,799
2023-05-26 $65.80 $66.04 $65.75 $65.80 $65.80 64,656
2023-05-25 $66.39 $66.39 $66.07 $66.31 $66.31 6,704
2023-05-24 $66.05 $66.05 $65.77 $65.77 $65.77 12,466
2023-05-23 $66.22 $66.54 $66.09 $66.35 $66.35 23,235
2023-05-22 $67.24 $67.43 $67.23 $67.30 $67.30 21,757
2023-05-19 $67.03 $67.23 $66.97 $67.23 $67.23 40,273
2023-05-18 $67.64 $67.67 $67.22 $67.44 $67.44 10,780
2023-05-17 $67.88 $68.03 $67.74 $67.95 $67.95 11,099
2023-05-16 $68.28 $68.28 $67.96 $67.96 $67.96 10,687
2023-05-15 $68.05 $68.30 $68.05 $68.24 $68.24 4,989
2023-05-12 $68.13 $68.14 $67.70 $67.88 $67.88 4,642
2023-05-11 $67.93 $67.95 $67.68 $67.93 $67.93 3,196
2023-05-10 $68.14 $68.14 $67.75 $67.92 $67.92 6,425
2023-05-09 $68.00 $68.26 $68.00 $68.17 $68.17 19,290
2023-05-08 $67.65 $67.71 $67.57 $67.61 $67.61 8,592
2023-05-05 $66.95 $67.41 $66.95 $67.39 $67.39 2,497
2023-05-04 $66.39 $66.93 $66.39 $66.75 $66.75 7,416
2023-05-03 $66.41 $66.72 $66.41 $66.42 $66.42 7,056
2023-05-02 $65.90 $66.14 $65.70 $66.14 $66.14 25,220
2023-05-01 $66.70 $66.74 $66.55 $66.57 $66.57 12,099
2023-04-28 $66.57 $67.01 $66.57 $67.00 $67.00 4,363
2023-04-27 $66.71 $67.26 $66.70 $67.26 $67.26 5,825
2023-04-26 $66.54 $66.60 $66.09 $66.15 $66.15 30,293
2023-04-25 $67.01 $67.01 $66.71 $66.71 $66.71 6,908
2023-04-24 $66.76 $67.04 $66.76 $67.02 $67.02 29,735
2023-04-21 $66.90 $66.96 $66.64 $66.96 $66.96 5,460
2023-04-20 $66.17 $66.53 $66.17 $66.41 $66.41 22,376
2023-04-19 $65.86 $65.86 $65.67 $65.81 $65.81 4,452
2023-04-18 $66.39 $66.51 $66.30 $66.45 $66.45 11,767
2023-04-17 $65.99 $66.10 $65.88 $66.10 $66.10 4,726
2023-04-14 $66.43 $66.51 $65.87 $66.11 $66.11 6,161
2023-04-13 $66.44 $66.70 $66.36 $66.63 $66.63 7,772
2023-04-12 $66.05 $66.05 $65.66 $65.75 $65.75 5,768
2023-04-11 $65.61 $65.61 $65.37 $65.49 $65.49 8,109
2023-04-10 $65.07 $65.47 $65.07 $65.47 $65.47 8,531
2023-04-06 $65.59 $65.61 $65.42 $65.45 $65.45 9,823
2023-04-05 $66.21 $66.42 $65.87 $65.99 $65.99 23,692
2023-04-04 $67.15 $67.42 $67.15 $67.31 $67.31 30,392
2023-04-03 $66.99 $67.34 $66.99 $67.34 $67.34 150,725
2023-03-31 $66.28 $66.84 $66.27 $66.84 $66.84 14,312
2023-03-30 $66.23 $66.36 $66.12 $66.25 $66.25 5,007
2023-03-29 $66.24 $66.24 $65.92 $65.92 $65.92 38,691
2023-03-28 $65.60 $65.70 $65.57 $65.70 $65.70 4,913
2023-03-27 $65.43 $65.68 $65.43 $65.65 $65.65 19,815
2023-03-24 $66.03 $66.16 $65.83 $66.08 $65.30 8,383
2023-03-23 $66.04 $66.08 $65.65 $65.76 $64.98 7,851
2023-03-22 $65.24 $65.66 $65.16 $65.32 $64.55 6,048
2023-03-21 $65.19 $65.32 $65.06 $65.32 $64.55 18,076
2023-03-20 $64.91 $65.15 $64.84 $65.08 $64.31 17,773
2023-03-17 $65.03 $65.09 $64.70 $64.70 $63.94 16,636
2023-03-16 $64.63 $65.06 $64.59 $65.02 $64.25 27,066
2023-03-15 $64.73 $64.86 $64.41 $64.62 $63.86 36,379
2023-03-14 $64.43 $64.73 $64.31 $64.73 $63.97 49,055
2023-03-13 $65.87 $66.12 $65.66 $65.66 $64.88 6,198
2023-03-10 $67.12 $67.41 $66.60 $66.60 $65.81 160,416
2023-03-09 $67.48 $67.48 $66.91 $66.97 $66.18 4,670
2023-03-08 $66.67 $66.72 $66.57 $66.71 $65.92 3,956
2023-03-07 $66.60 $66.60 $65.85 $65.85 $65.07 4,849
2023-03-06 $66.23 $66.34 $66.09 $66.16 $65.38 4,132
2023-03-03 $65.87 $66.47 $65.83 $66.41 $65.62 11,894
2023-03-02 $65.13 $65.39 $65.06 $65.35 $64.58 3,224
2023-03-01 $65.43 $65.47 $65.18 $65.32 $64.55 19,350
2023-02-28 $64.88 $65.21 $64.79 $65.05 $64.28 3,671
2023-02-27 $65.38 $65.46 $65.30 $65.37 $64.59 2,226
2023-02-24 $64.58 $64.58 $64.37 $64.54 $63.77 6,801
2023-02-23 $64.95 $65.34 $64.83 $65.31 $64.54 8,845
2023-02-22 $64.90 $64.97 $64.65 $64.73 $64.73 4,849
2023-02-21 $65.34 $65.46 $65.14 $65.14 $65.14 3,781
2023-02-17 $64.77 $65.06 $64.73 $65.03 $65.03 2,745
2023-02-16 $64.68 $65.07 $64.68 $64.75 $64.75 9,368
2023-02-15 $64.73 $64.89 $64.71 $64.89 $64.89 2,799
2023-02-14 $65.17 $65.71 $65.11 $65.34 $65.34 12,146
2023-02-13 $65.02 $65.40 $65.02 $65.40 $65.40 1,931
2023-02-10 $65.61 $65.61 $65.36 $65.55 $65.55 5,745
2023-02-09 $65.88 $65.88 $65.06 $65.06 $65.06 4,672
2023-02-08 $65.09 $65.13 $64.83 $64.83 $64.83 4,840
2023-02-07 $64.55 $65.46 $64.45 $65.46 $65.46 5,449
2023-02-06 $64.36 $64.47 $64.15 $64.46 $64.46 5,286
2023-02-03 $65.01 $65.37 $64.86 $64.96 $64.96 8,328
2023-02-02 $66.45 $66.49 $66.18 $66.30 $66.30 41,942
2023-02-01 $66.18 $66.69 $66.14 $66.69 $66.69 1,847
2023-01-31 $66.47 $66.84 $66.39 $66.83 $66.83 6,594
2023-01-30 $66.06 $66.21 $65.91 $65.91 $65.91 3,525
2023-01-27 $65.91 $66.09 $65.91 $66.00 $66.00 4,052
2023-01-26 $66.05 $66.05 $65.61 $65.89 $65.89 7,721
2023-01-25 $65.74 $66.16 $65.74 $66.10 $66.10 2,319
2023-01-24 $65.16 $65.70 $64.89 $65.55 $65.55 28,099
2023-01-23 $64.76 $65.22 $64.76 $64.99 $64.99 28,939
2023-01-20 $64.66 $65.22 $64.65 $65.22 $65.22 3,013
2023-01-19 $64.67 $64.81 $64.61 $64.77 $64.77 2,812
2023-01-18 $65.18 $65.18 $64.48 $64.54 $64.54 17,873
2023-01-17 $64.54 $64.71 $64.52 $64.71 $64.71 1,901
2023-01-13 $64.20 $64.48 $64.20 $64.48 $64.48 3,559
2023-01-12 $63.10 $63.93 $63.07 $63.93 $63.93 6,432
2023-01-11 $62.46 $62.57 $62.34 $62.57 $62.57 9,404
2023-01-10 $62.17 $62.24 $61.96 $62.21 $62.21 7,152
2023-01-09 $62.66 $62.79 $62.38 $62.39 $62.39 8,809
2023-01-06 $61.22 $62.34 $61.14 $62.32 $62.32 2,772
2023-01-05 $61.15 $61.35 $60.97 $61.08 $61.08 6,177
2023-01-04 $62.79 $62.79 $62.02 $62.02 $62.02 12,822
2023-01-03 $63.56 $63.77 $63.16 $63.20 $63.20 7,469
2022-12-30 $63.11 $63.22 $62.87 $63.16 $63.16 14,599
2022-12-29 $62.83 $63.19 $62.77 $63.06 $63.06 16,730
2022-12-28 $62.57 $62.57 $61.69 $61.74 $61.74 47,529
2022-12-27 $62.42 $62.71 $62.32 $62.47 $62.47 14,120
2022-12-23 $61.97 $62.27 $61.95 $62.13 $62.13 69,902
2022-12-22 $62.85 $62.85 $62.39 $62.80 $62.14 32,255
2022-12-21 $62.64 $62.87 $62.49 $62.49 $61.83 13,589
2022-12-20 $62.92 $63.30 $62.92 $62.95 $62.28 10,988
2022-12-19 $61.96 $62.07 $61.69 $61.69 $61.04 10,244
2022-12-16 $61.39 $61.88 $61.39 $61.76 $61.11 13,345
2022-12-15 $62.17 $62.17 $61.26 $61.49 $60.84 17,652
2022-12-14 $62.94 $63.05 $62.51 $62.59 $61.93 2,895
2022-12-13 $63.43 $63.43 $62.66 $62.80 $62.14 14,383
2022-12-12 $61.89 $61.89 $61.62 $61.88 $61.23 6,691
2022-12-09 $62.10 $62.21 $62.00 $62.00 $61.34 3,530
2022-12-08 $61.76 $61.98 $61.76 $61.98 $61.33 9,332
2022-12-07 $61.64 $61.80 $61.44 $61.69 $61.04 24,813
2022-12-06 $61.43 $61.48 $60.93 $61.15 $60.51 99,007
2022-12-05 $61.83 $61.83 $61.17 $61.27 $60.62 2,095
2022-12-02 $62.11 $62.74 $62.11 $62.74 $62.08 4,676
2022-12-01 $63.02 $63.06 $62.71 $63.06 $63.06 8,233
2022-11-30 $62.04 $62.89 $61.78 $62.74 $62.74 11,983
2022-11-29 $62.33 $62.56 $62.23 $62.28 $62.28 32,670
2022-11-28 $62.86 $63.06 $62.62 $62.62 $62.62 10,567
2022-11-25 $62.95 $63.12 $62.95 $63.08 $63.08 3,061
2022-11-23 $61.76 $62.50 $61.76 $62.38 $62.38 8,849
2022-11-22 $61.22 $61.61 $61.22 $61.60 $61.60 5,847
2022-11-21 $60.59 $60.59 $60.31 $60.37 $60.37 6,360
2022-11-18 $60.86 $60.95 $60.64 $60.70 $60.70 4,062
2022-11-17 $60.31 $60.56 $60.27 $60.56 $60.56 23,232
2022-11-16 $60.64 $60.67 $60.35 $60.58 $60.58 39,536
2022-11-15 $60.73 $60.74 $60.51 $60.56 $60.56 13,025
2022-11-14 $59.92 $60.28 $59.92 $60.15 $60.15 3,423
2022-11-11 $60.68 $61.16 $60.68 $61.16 $61.16 12,510
2022-11-10 $59.52 $60.49 $59.52 $60.46 $60.46 78,240
2022-11-09 $57.90 $58.23 $57.58 $57.67 $57.67 22,709
2022-11-08 $57.78 $58.45 $57.69 $58.34 $58.34 163,074
2022-11-07 $57.43 $57.54 $57.19 $57.33 $57.33 5,654
2022-11-04 $56.74 $57.35 $56.73 $57.34 $57.34 6,303
2022-11-03 $56.11 $56.43 $56.11 $56.33 $56.33 12,395
2022-11-02 $57.06 $57.62 $56.43 $56.43 $56.43 8,340
2022-11-01 $57.11 $57.11 $56.38 $56.51 $56.51 9,301
2022-10-31 $56.46 $56.58 $56.46 $56.56 $56.56 10,538
2022-10-28 $56.30 $56.75 $56.29 $56.74 $56.74 11,116
2022-10-27 $56.92 $57.11 $56.48 $56.48 $56.48 6,712
2022-10-26 $57.09 $57.64 $57.09 $57.38 $57.38 11,194
2022-10-25 $56.41 $57.04 $56.41 $57.00 $57.00 11,613
2022-10-24 $55.80 $56.14 $55.80 $55.98 $55.98 21,116
2022-10-21 $55.02 $56.95 $55.02 $56.76 $56.76 13,151
2022-10-20 $56.26 $56.28 $55.72 $55.82 $55.82 7,895
2022-10-19 $55.94 $56.04 $55.71 $55.86 $55.86 29,233
2022-10-18 $56.45 $56.45 $55.93 $56.03 $56.03 10,706
2022-10-17 $56.08 $56.29 $56.08 $56.20 $56.20 2,000
2022-10-14 $56.59 $56.60 $55.72 $55.73 $55.73 11,831
2022-10-13 $55.27 $56.59 $55.26 $56.54 $56.54 19,005
2022-10-12 $56.30 $56.35 $56.25 $56.26 $56.26 5,139
2022-10-11 $57.01 $57.21 $56.76 $56.82 $56.82 7,598
2022-10-10 $57.23 $57.45 $57.13 $57.35 $57.35 10,984
2022-10-07 $57.93 $57.93 $57.40 $57.47 $57.47 6,714
2022-10-06 $58.17 $58.35 $57.87 $57.95 $57.95 16,133
2022-10-05 $58.08 $58.39 $57.97 $58.26 $58.26 6,972
2022-10-04 $58.28 $58.93 $58.28 $58.93 $58.93 7,637
2022-10-03 $57.02 $57.45 $57.02 $57.35 $57.35 11,781
2022-09-30 $57.07 $57.42 $56.92 $56.92 $56.92 10,927
2022-09-29 $57.23 $57.31 $56.97 $57.30 $57.30 10,059
2022-09-28 $56.71 $57.50 $56.64 $57.43 $57.43 82,501
2022-09-27 $56.61 $56.66 $56.10 $56.26 $56.26 4,555
2022-09-26 $56.87 $57.09 $56.55 $56.73 $56.73 14,333
2022-09-23 $57.88 $57.88 $57.45 $57.62 $57.62 10,753
2022-09-22 $58.80 $58.80 $58.40 $58.57 $58.57 11,264
2022-09-21 $58.34 $58.41 $57.99 $57.99 $57.99 8,316
2022-09-20 $58.46 $58.46 $58.23 $58.38 $58.38 3,329
2022-09-19 $58.08 $58.63 $58.08 $58.63 $58.63 4,634
2022-09-16 $58.32 $58.49 $58.30 $58.48 $58.48 8,892
2022-09-15 $58.33 $58.54 $58.33 $58.36 $58.36 4,842
2022-09-14 $58.82 $58.98 $58.59 $58.71 $58.71 4,975
2022-09-13 $58.42 $58.76 $57.86 $57.86 $57.86 12,091
2022-09-12 $59.48 $59.62 $59.35 $59.35 $59.35 8,937
2022-09-09 $59.23 $59.50 $59.23 $59.48 $59.48 4,982
2022-09-08 $57.94 $58.37 $57.94 $58.37 $58.37 4,741
2022-09-07 $57.15 $57.76 $57.15 $57.76 $57.76 10,767
2022-09-06 $58.43 $58.43 $57.90 $57.98 $57.98 15,946
2022-09-02 $59.53 $59.60 $58.90 $58.93 $58.93 25,491
2022-09-01 $59.68 $59.70 $59.38 $59.54 $59.54 23,421
2022-08-31 $60.71 $60.85 $60.29 $60.29 $60.29 577,415
2022-08-30 $61.28 $61.28 $60.70 $60.74 $60.74 4,771
2022-08-29 $60.83 $60.84 $60.73 $60.80 $60.80 5,572
2022-08-26 $62.26 $62.26 $61.39 $61.41 $61.41 5,441
2022-08-25 $62.02 $62.52 $62.02 $62.52 $62.52 2,013
2022-08-24 $61.83 $62.08 $61.80 $61.92 $61.92 3,736
2022-08-23 $61.68 $61.98 $61.57 $61.61 $61.61 6,306
2022-08-22 $61.55 $61.55 $61.30 $61.39 $61.39 2,495
2022-08-19 $61.89 $61.95 $61.75 $61.89 $61.89 6,617
2022-08-18 $62.78 $62.78 $62.44 $62.49 $62.49 11,840
2022-08-17 $62.60 $62.85 $62.39 $62.80 $62.80 15,181
2022-08-16 $62.61 $62.96 $62.52 $62.92 $62.92 6,172
2022-08-15 $63.25 $63.31 $63.21 $63.29 $63.29 5,842
2022-08-12 $63.20 $63.31 $63.15 $63.31 $63.31 5,612
2022-08-11 $63.17 $63.17 $62.77 $62.77 $62.77 4,649
2022-08-10 $62.72 $63.11 $62.72 $62.81 $62.81 16,547
2022-08-09 $61.38 $61.42 $61.10 $61.13 $61.13 5,503
2022-08-08 $62.18 $62.22 $61.67 $61.67 $61.67 4,292
2022-08-05 $61.53 $61.62 $61.30 $61.57 $61.57 4,910
2022-08-04 $61.78 $62.15 $61.78 $62.12 $62.12 13,602
2022-08-03 $61.86 $61.96 $61.55 $61.94 $61.94 7,402
2022-08-02 $63.13 $63.15 $62.41 $62.42 $62.42 31,884
2022-08-01 $63.49 $63.60 $63.38 $63.53 $63.53 5,385
2022-07-29 $61.76 $62.50 $61.76 $62.50 $62.50 5,305
2022-07-28 $62.04 $62.34 $61.84 $62.22 $62.22 9,187
2022-07-27 $60.97 $61.51 $60.80 $61.51 $61.51 4,373
2022-07-26 $61.18 $61.18 $60.85 $60.86 $60.86 1,684
2022-07-25 $60.99 $61.15 $60.93 $61.09 $61.09 1,624
2022-07-22 $61.18 $61.45 $60.81 $61.00 $61.00 4,072
2022-07-21 $59.96 $60.61 $59.96 $60.61 $60.61 3,819
2022-07-20 $59.70 $59.84 $59.69 $59.70 $59.70 5,358
2022-07-19 $59.31 $59.44 $59.29 $59.41 $59.41 23,465
2022-07-18 $58.97 $59.04 $58.72 $58.72 $58.72 12,847
2022-07-15 $58.33 $58.56 $58.32 $58.55 $58.55 2,594
2022-07-14 $57.83 $58.31 $57.72 $58.31 $58.31 8,007
2022-07-13 $58.59 $58.96 $58.47 $58.87 $58.87 25,508
2022-07-12 $59.04 $59.27 $59.02 $59.02 $59.02 2,608
2022-07-11 $59.45 $59.53 $59.15 $59.19 $59.19 6,785
2022-07-08 $59.41 $59.68 $59.41 $59.65 $59.65 5,316
2022-07-07 $59.35 $59.35 $59.26 $59.31 $59.31 3,864
2022-07-06 $58.84 $58.95 $58.84 $58.95 $58.95 1,341
2022-07-05 $58.74 $59.15 $58.64 $59.15 $59.15 12,926
2022-07-01 $58.90 $59.57 $58.90 $59.51 $59.51 78,032
2022-06-30 $58.77 $59.36 $58.77 $59.34 $59.34 53,063
2022-06-29 $59.06 $59.18 $58.89 $59.03 $59.03 5,626
2022-06-28 $59.72 $59.72 $59.02 $59.02 $59.02 72,937
2022-06-27 $59.09 $59.09 $58.88 $58.89 $58.89 2,998
2022-06-24 $59.08 $59.44 $59.08 $59.44 $59.44 13,663
2022-06-23 $59.58 $59.71 $59.43 $59.61 $58.62 5,762
2022-06-22 $58.92 $59.28 $58.92 $58.99 $58.01 12,690
2022-06-21 $59.08 $59.27 $59.03 $59.07 $58.10 7,885
2022-06-17 $59.24 $59.35 $58.87 $59.13 $58.16 18,698
2022-06-16 $59.82 $60.34 $59.68 $59.99 $59.01 35,568
2022-06-15 $59.88 $60.61 $59.39 $60.40 $59.40 7,079
2022-06-14 $60.19 $60.39 $59.54 $59.81 $58.83 36,537
2022-06-13 $60.47 $60.63 $59.93 $60.09 $59.10 14,980
2022-06-10 $61.21 $61.21 $60.70 $60.83 $59.83 21,370
2022-06-09 $62.25 $62.25 $61.64 $61.64 $60.63 17,365
2022-06-08 $62.16 $62.31 $61.95 $61.95 $60.93 4,034
2022-06-07 $62.39 $62.93 $62.39 $62.85 $61.82 4,391
2022-06-06 $62.91 $63.01 $62.43 $62.48 $61.45 5,913
2022-06-03 $62.65 $62.65 $62.36 $62.38 $61.36 1,143
2022-06-02 $63.16 $63.47 $63.00 $63.46 $62.42 5,668
2022-06-01 $63.57 $63.59 $62.83 $62.89 $61.86 6,700
2022-05-31 $62.52 $62.78 $62.42 $62.44 $61.41 5,688
2022-05-27 $63.13 $63.47 $63.13 $63.42 $62.38 36,559
2022-05-26 $62.82 $62.97 $62.76 $62.88 $61.85 9,525
2022-05-25 $62.27 $62.55 $62.22 $62.42 $61.39 6,705
2022-05-24 $62.53 $62.60 $62.40 $62.56 $61.53 7,798
2022-05-23 $62.76 $62.94 $62.66 $62.83 $61.80 6,743
2022-05-20 $62.53 $62.53 $62.07 $62.39 $61.36 6,178
2022-05-19 $61.83 $62.17 $61.83 $61.86 $60.84 19,387
2022-05-18 $61.53 $61.55 $60.98 $60.99 $59.99 58,060
2022-05-17 $61.40 $61.68 $61.38 $61.60 $60.59 4,024
2022-05-16 $61.21 $61.43 $61.13 $61.28 $60.27 7,867
2022-05-13 $62.04 $62.28 $61.97 $62.17 $61.14 5,900
2022-05-12 $61.29 $61.54 $61.08 $61.39 $60.38 24,480
2022-05-11 $60.99 $61.49 $60.82 $60.82 $59.82 7,089
2022-05-10 $61.82 $61.82 $61.12 $61.29 $60.28 8,279
2022-05-09 $61.51 $61.54 $61.11 $61.14 $60.14 25,314
2022-05-06 $61.86 $62.14 $61.86 $62.09 $61.07 10,696
2022-05-05 $62.07 $62.07 $61.50 $61.80 $60.78 14,073
2022-05-04 $62.31 $63.28 $61.92 $63.14 $62.10 5,595
2022-05-03 $62.16 $62.35 $62.01 $62.35 $61.33 11,877
2022-05-02 $61.75 $61.96 $61.51 $61.91 $60.89 89,580
2022-04-29 $62.58 $62.92 $61.74 $61.74 $60.72 5,984
2022-04-28 $61.90 $62.32 $61.56 $62.22 $61.20 35,461
2022-04-27 $61.02 $61.23 $60.86 $60.86 $59.86 9,551
2022-04-26 $61.71 $61.71 $61.05 $61.07 $60.06 22,494
2022-04-25 $61.50 $61.78 $61.38 $61.64 $60.63 26,363
2022-04-22 $62.07 $62.17 $61.57 $61.57 $60.55 4,405
2022-04-21 $63.08 $63.12 $62.25 $62.26 $61.24 36,682
2022-04-20 $62.86 $62.86 $62.63 $62.71 $61.67 4,740
2022-04-19 $61.72 $62.11 $61.72 $62.07 $61.05 12,172
2022-04-18 $62.30 $62.44 $62.12 $62.13 $61.11 5,533
2022-04-14 $63.42 $63.42 $62.95 $62.95 $61.91 3,627
2022-04-13 $62.67 $63.11 $62.67 $63.09 $62.06 10,751
2022-04-12 $63.05 $63.11 $62.56 $62.56 $61.53 22,965
2022-04-11 $63.25 $63.26 $63.03 $63.03 $61.99 5,047
2022-04-08 $63.80 $64.06 $63.69 $63.87 $62.82 20,791
2022-04-07 $64.21 $64.48 $64.01 $64.32 $63.26 9,401
2022-04-06 $64.70 $64.72 $64.45 $64.69 $63.62 6,966
2022-04-05 $66.25 $66.33 $65.64 $65.72 $64.64 14,139
2022-04-04 $66.53 $66.97 $66.53 $66.95 $65.85 5,740
2022-04-01 $66.14 $66.42 $66.01 $66.36 $65.27 9,755
2022-03-31 $66.38 $66.38 $65.91 $65.91 $64.82 7,432
2022-03-30 $66.96 $67.17 $66.57 $66.74 $65.64 31,342
2022-03-29 $67.40 $67.48 $67.04 $67.27 $66.16 8,041
2022-03-28 $66.32 $66.52 $66.32 $66.48 $65.38 5,133
2022-03-25 $67.25 $67.41 $67.19 $67.38 $66.27 7,111
2022-03-24 $67.01 $67.25 $66.98 $67.13 $66.03 5,910
2022-03-23 $67.48 $67.60 $67.15 $67.15 $66.04 14,924
2022-03-22 $67.60 $67.88 $67.60 $67.85 $66.73 17,309
2022-03-21 $68.46 $68.55 $68.18 $68.28 $67.16 3,590
2022-03-18 $67.73 $68.29 $67.73 $68.29 $67.16 3,532
2022-03-17 $67.53 $67.93 $67.47 $67.91 $66.79 6,323
2022-03-16 $67.30 $67.51 $66.87 $67.51 $66.40 5,427
2022-03-15 $66.85 $67.41 $66.76 $67.41 $66.30 21,178
2022-03-14 $66.34 $66.64 $66.06 $66.09 $65.01 5,444
2022-03-11 $67.05 $67.14 $66.05 $66.18 $65.09 18,614
2022-03-10 $66.54 $67.11 $66.54 $66.77 $65.67 47,497
2022-03-09 $66.30 $66.77 $66.03 $66.65 $65.55 50,736
2022-03-08 $65.59 $65.89 $65.04 $65.20 $64.13 41,426
2022-03-07 $67.53 $67.53 $66.54 $66.73 $65.63 49,966
2022-03-04 $68.46 $68.72 $68.41 $68.68 $67.55 11,254
2022-03-03 $69.48 $69.53 $69.20 $69.33 $68.19 5,800
2022-03-02 $69.23 $69.49 $69.14 $69.49 $68.35 21,477
2022-03-01 $70.45 $70.48 $69.42 $69.72 $68.57 54,115
2022-02-28 $70.82 $71.12 $70.81 $70.99 $69.82 18,403
2022-02-25 $69.74 $70.37 $69.51 $70.37 $69.21 8,694
2022-02-24 $68.97 $69.41 $68.52 $69.41 $68.26 22,937
2022-02-23 $70.53 $70.62 $69.59 $69.66 $68.51 9,766
2022-02-22 $70.37 $70.52 $70.01 $70.18 $69.03 33,186
2022-02-18 $70.86 $70.86 $70.51 $70.56 $69.40 5,008
2022-02-17 $71.23 $71.26 $70.87 $70.88 $69.71 7,031
2022-02-16 $71.38 $71.94 $71.38 $71.73 $70.55 8,042
2022-02-15 $71.40 $71.74 $71.40 $71.73 $70.55 13,717
2022-02-14 $70.83 $70.89 $70.47 $70.80 $69.63 9,241
2022-02-11 $70.66 $70.83 $70.24 $70.39 $69.23 4,665
2022-02-10 $70.68 $71.18 $70.61 $70.61 $69.45 7,562
2022-02-09 $71.50 $71.66 $71.50 $71.66 $70.48 13,566
2022-02-08 $70.26 $70.74 $70.25 $70.69 $69.53 9,259
2022-02-07 $70.58 $70.82 $70.52 $70.55 $69.39 12,453
2022-02-04 $69.98 $70.56 $69.98 $70.32 $69.16 8,950
2022-02-03 $70.37 $70.37 $69.71 $69.71 $68.56 7,749
2022-02-02 $70.72 $70.85 $70.58 $70.76 $69.59 22,992
2022-02-01 $69.54 $69.60 $69.09 $69.49 $68.35 16,700
2022-01-31 $68.65 $69.50 $68.65 $69.50 $68.36 14,110
2022-01-28 $67.54 $68.28 $67.50 $68.26 $67.14 46,867
2022-01-27 $68.43 $68.49 $67.78 $68.10 $66.98 14,528
2022-01-26 $69.64 $69.69 $68.77 $68.81 $67.68 9,245
2022-01-25 $69.53 $70.26 $69.35 $69.98 $68.83 24,192
2022-01-24 $70.02 $70.02 $69.00 $69.97 $68.81 35,567
2022-01-21 $70.26 $70.28 $69.72 $69.73 $68.59 11,936
2022-01-20 $70.02 $70.27 $69.49 $69.49 $68.35 15,372
2022-01-19 $70.14 $70.30 $69.87 $69.92 $68.76 9,409
2022-01-18 $70.76 $70.95 $70.55 $70.75 $69.59 63,180
2022-01-14 $72.21 $72.41 $72.15 $72.37 $71.18 9,771
2022-01-13 $72.60 $72.63 $71.98 $72.03 $70.84 6,710
2022-01-12 $72.34 $72.61 $72.24 $72.61 $71.42 9,213
2022-01-11 $71.07 $71.70 $70.95 $71.64 $70.46 25,029
2022-01-10 $70.84 $70.94 $70.46 $70.94 $69.77 13,032
2022-01-07 $70.71 $71.04 $70.51 $71.03 $69.86 6,060
2022-01-06 $71.17 $71.35 $71.14 $71.15 $69.98 39,996
2022-01-05 $72.06 $72.22 $71.48 $71.48 $70.30 10,067
2022-01-04 $71.54 $71.73 $71.54 $71.64 $70.46 9,595
2022-01-03 $71.37 $71.42 $71.10 $71.24 $70.07 16,565
2021-12-31 $71.23 $71.58 $71.23 $71.34 $70.17 19,994
2021-12-30 $71.55 $71.61 $71.23 $71.26 $70.09 19,592
2021-12-29 $71.60 $71.72 $71.51 $71.59 $70.41 34,909
2021-12-28 $71.08 $71.46 $71.08 $71.26 $70.09 60,438
2021-12-27 $70.68 $70.86 $70.55 $70.72 $69.56 104,473
2021-12-23 $71.50 $71.92 $71.50 $71.81 $69.88 20,435
2021-12-22 $71.15 $71.66 $71.11 $71.66 $69.73 5,490
2021-12-21 $71.29 $71.48 $71.22 $71.40 $69.48 9,685
2021-12-20 $71.10 $71.40 $71.02 $71.39 $69.47 8,720
2021-12-17 $72.45 $72.64 $72.27 $72.27 $70.33 5,994
2021-12-16 $72.98 $73.06 $72.71 $72.88 $70.92 19,093
2021-12-15 $72.46 $73.03 $72.25 $72.97 $71.01 34,461
2021-12-14 $72.11 $72.11 $71.67 $71.92 $69.99 53,616
2021-12-13 $72.26 $72.27 $72.05 $72.10 $70.16 14,146
2021-12-10 $72.87 $73.00 $72.80 $72.83 $70.88 10,042
2021-12-09 $72.66 $72.82 $72.58 $72.78 $70.82 7,171
2021-12-08 $73.09 $73.35 $73.00 $73.26 $71.29 6,488
2021-12-07 $73.12 $73.72 $73.12 $73.63 $71.65 44,295
2021-12-06 $71.61 $71.73 $71.49 $71.64 $69.72 13,634
2021-12-03 $71.41 $71.51 $70.91 $71.51 $69.59 11,659
2021-12-02 $69.78 $70.51 $69.78 $70.30 $68.41 9,922
2021-12-01 $70.76 $70.87 $69.36 $69.36 $67.50 28,364
2021-11-30 $69.47 $69.58 $68.60 $69.32 $67.46 13,096
2021-11-29 $70.09 $70.16 $69.73 $69.82 $67.95 9,799
2021-11-26 $70.73 $70.73 $70.03 $70.17 $68.28 12,012
2021-11-24 $71.46 $71.82 $71.37 $71.82 $69.89 8,946
2021-11-23 $72.28 $72.48 $72.16 $72.48 $70.54 28,571
2021-11-22 $72.61 $72.79 $72.35 $72.36 $70.41 13,004
2021-11-19 $72.84 $72.95 $72.71 $72.78 $70.83 12,617
2021-11-18 $72.52 $72.73 $72.26 $72.73 $70.78 21,583
2021-11-17 $72.44 $72.65 $72.25 $72.65 $70.71 31,556
2021-11-16 $73.19 $73.26 $73.13 $73.13 $71.17 11,501
2021-11-15 $73.87 $73.87 $73.71 $73.71 $71.74 6,107
2021-11-12 $73.90 $74.10 $73.83 $74.05 $72.06 10,548
2021-11-11 $73.31 $73.46 $73.23 $73.31 $71.34 5,839
2021-11-10 $73.78 $73.87 $73.11 $73.14 $71.18 30,947
2021-11-09 $74.35 $74.35 $74.07 $74.28 $72.29 10,316
2021-11-08 $74.81 $74.83 $74.68 $74.77 $72.76 35,892
2021-11-05 $75.06 $75.30 $74.95 $75.30 $73.28 40,088
2021-11-04 $75.28 $75.56 $75.20 $75.51 $73.48 27,695
2021-11-03 $74.81 $75.41 $74.67 $75.23 $73.21 40,182
2021-11-02 $74.75 $75.07 $74.74 $74.91 $72.90 8,109
2021-11-01 $75.27 $75.29 $74.96 $75.29 $73.27 11,082
2021-10-29 $74.02 $74.52 $73.92 $74.47 $72.47 9,231
2021-10-28 $74.45 $74.60 $74.37 $74.51 $72.51 13,224
2021-10-27 $74.13 $74.30 $73.77 $73.77 $71.79 54,413
2021-10-26 $74.88 $74.88 $74.50 $74.55 $72.55 8,119
2021-10-25 $74.42 $74.85 $74.42 $74.66 $72.66 11,840
2021-10-22 $74.56 $74.79 $74.53 $74.57 $72.57 13,207
2021-10-21 $74.15 $74.41 $74.05 $74.11 $72.12 78,053
2021-10-20 $74.99 $75.23 $74.99 $75.07 $73.06 10,497
2021-10-19 $75.35 $75.58 $75.34 $75.47 $73.45 21,817
2021-10-18 $74.73 $75.15 $74.73 $75.00 $72.99 2,883
2021-10-15 $75.12 $75.33 $75.12 $75.19 $73.17 5,227
2021-10-14 $74.32 $74.45 $74.23 $74.36 $72.36 38,764
2021-10-13 $74.09 $74.18 $73.78 $74.13 $72.14 13,860
2021-10-12 $74.39 $74.51 $74.20 $74.26 $72.27 12,881
2021-10-11 $75.67 $75.74 $74.88 $74.88 $72.87 3,526
2021-10-08 $75.26 $75.37 $74.79 $74.89 $72.88 42,455
2021-10-07 $75.27 $75.71 $75.24 $75.55 $73.52 95,570
2021-10-06 $74.43 $75.13 $74.13 $75.06 $73.05 12,865
2021-10-05 $74.82 $75.27 $74.82 $75.09 $73.07 6,774
2021-10-04 $75.50 $75.50 $74.29 $74.73 $72.73 21,636
2021-10-01 $76.06 $76.42 $75.70 $76.28 $74.23 21,844
2021-09-30 $76.91 $77.10 $76.74 $76.84 $74.78 9,426
2021-09-29 $77.75 $77.87 $77.47 $77.47 $75.39 14,772
2021-09-28 $78.03 $78.06 $77.33 $77.39 $75.31 220,544
2021-09-27 $79.03 $79.17 $78.95 $79.05 $76.93 7,905
2021-09-24 $79.59 $79.75 $79.59 $79.74 $77.60 11,889
2021-09-23 $79.43 $79.73 $79.43 $79.57 $77.41 6,045
2021-09-22 $79.26 $79.64 $79.20 $79.23 $77.08 34,246
2021-09-21 $80.42 $80.48 $80.18 $80.18 $78.00 40,314
2021-09-20 $79.83 $80.10 $79.59 $80.07 $77.90 49,350
2021-09-17 $80.87 $80.98 $80.72 $80.92 $78.72 13,963
2021-09-16 $81.12 $81.54 $81.02 $81.51 $79.30 68,352
2021-09-15 $81.05 $81.44 $81.01 $81.43 $79.22 24,275
2021-09-14 $81.69 $81.71 $81.36 $81.38 $79.17 28,177
2021-09-13 $81.37 $81.51 $81.18 $81.47 $79.26 18,414
2021-09-10 $80.87 $80.90 $80.13 $80.13 $77.95 10,230
2021-09-09 $79.71 $79.91 $79.70 $79.87 $77.70 9,035
2021-09-08 $79.43 $79.49 $79.08 $79.11 $76.96 13,310
2021-09-07 $78.57 $79.31 $78.49 $79.21 $77.06 34,592
2021-09-03 $78.00 $78.89 $78.00 $78.89 $76.75 11,232
2021-09-02 $76.94 $77.16 $76.85 $76.88 $74.79 5,573
2021-09-01 $76.58 $76.87 $76.52 $76.61 $74.53 41,516
2021-08-31 $76.07 $76.15 $75.85 $75.91 $73.85 6,225
2021-08-30 $75.82 $75.83 $75.68 $75.76 $73.70 8,177
2021-08-27 $74.81 $75.20 $74.81 $75.19 $73.15 4,298
2021-08-26 $74.70 $74.79 $74.54 $74.56 $72.54 20,897
2021-08-25 $74.68 $74.82 $74.62 $74.73 $72.70 8,145
2021-08-24 $74.98 $75.14 $74.93 $75.03 $72.99 7,299
2021-08-23 $74.28 $74.53 $74.27 $74.35 $72.33 10,779
2021-08-20 $73.20 $73.58 $73.20 $73.58 $71.59 15,659
2021-08-19 $73.70 $73.97 $73.55 $73.87 $71.86 9,812
2021-08-18 $74.85 $74.94 $74.62 $74.63 $72.61 3,443
2021-08-17 $74.53 $74.87 $74.51 $74.87 $72.84 6,325
2021-08-16 $75.15 $75.48 $75.05 $75.48 $73.43 23,450
2021-08-13 $75.73 $75.99 $75.68 $75.93 $73.87 68,569
2021-08-12 $75.60 $75.82 $75.41 $75.81 $73.75 4,915
2021-08-11 $75.58 $75.78 $75.46 $75.68 $73.63 10,800
2021-08-10 $74.86 $75.12 $74.86 $75.11 $73.07 16,361
2021-08-09 $74.98 $75.24 $74.82 $74.99 $72.96 114,360
2021-08-06 $75.12 $75.18 $75.00 $75.00 $72.97 6,037
2021-08-05 $75.28 $75.38 $75.19 $75.24 $73.20 4,828
2021-08-04 $75.53 $75.64 $75.18 $75.18 $73.14 11,830
2021-08-03 $75.99 $76.30 $75.82 $76.26 $74.19 8,701
2021-08-02 $76.20 $76.32 $75.78 $75.89 $73.83 29,832
2021-07-30 $74.69 $75.01 $74.69 $74.80 $72.77 22,684
2021-07-29 $75.37 $75.45 $75.24 $75.24 $73.20 61,572
2021-07-28 $75.20 $75.36 $75.01 $75.33 $73.29 25,266
2021-07-27 $74.83 $75.21 $74.71 $75.10 $73.06 32,532
2021-07-26 $74.85 $75.01 $74.77 $75.01 $72.97 44,295
2021-07-23 $74.86 $74.98 $74.71 $74.82 $72.79 22,743
2021-07-22 $74.63 $74.74 $74.56 $74.56 $72.53 5,507
2021-07-21 $74.03 $74.58 $74.03 $74.53 $72.51 6,154
2021-07-20 $73.46 $73.95 $73.46 $73.88 $71.88 28,068
2021-07-19 $73.73 $73.77 $72.87 $73.22 $71.23 103,165
2021-07-16 $74.65 $74.73 $74.31 $74.40 $72.38 4,142
2021-07-15 $74.77 $74.96 $74.67 $74.72 $72.69 13,005
2021-07-14 $75.64 $75.73 $75.56 $75.64 $73.59 7,696
2021-07-13 $75.32 $75.47 $74.93 $75.12 $73.08 10,414
2021-07-12 $74.63 $74.87 $74.58 $74.87 $72.84 3,399
2021-07-09 $74.12 $74.46 $74.07 $74.46 $72.44 67,331
2021-07-08 $72.67 $73.01 $72.52 $72.64 $70.67 190,190
2021-07-07 $73.70 $73.94 $73.57 $73.82 $71.82 4,538
2021-07-06 $74.17 $74.17 $73.66 $74.00 $71.99 11,767
2021-07-02 $73.96 $74.09 $73.92 $74.09 $72.08 15,953
2021-07-01 $73.36 $73.48 $73.32 $73.47 $71.48 17,720
2021-06-30 $73.80 $73.98 $73.55 $73.83 $71.83 25,668
2021-06-29 $74.37 $74.37 $74.13 $74.13 $72.12 39,374
2021-06-28 $74.73 $74.73 $74.52 $74.57 $72.55 46,538
2021-06-25 $74.55 $74.62 $74.44 $74.56 $72.54 4,372
2021-06-24 $73.95 $74.20 $73.93 $74.18 $72.17 12,042
2021-06-23 $74.22 $74.30 $74.06 $74.06 $71.38 6,279
2021-06-22 $74.71 $74.91 $74.67 $74.87 $72.16 4,157
2021-06-21 $73.96 $74.55 $73.81 $74.55 $71.85 67,794
2021-06-18 $74.08 $74.12 $73.85 $73.92 $71.24 150,030
2021-06-17 $75.38 $75.50 $75.38 $75.49 $72.75 3,140
2021-06-16 $75.96 $76.01 $75.53 $75.81 $73.07 5,745
2021-06-15 $75.44 $75.58 $75.41 $75.56 $72.82 3,998
2021-06-14 $75.57 $75.60 $75.34 $75.51 $72.78 5,069
2021-06-11 $75.75 $75.83 $75.62 $75.79 $73.05 6,480
2021-06-10 $75.96 $76.11 $75.91 $75.96 $73.21 10,359
2021-06-09 $75.97 $75.97 $75.65 $75.65 $72.91 4,805
2021-06-08 $76.24 $76.24 $76.10 $76.10 $73.35 9,742
2021-06-07 $76.10 $76.10 $75.80 $76.05 $73.30 63,578
2021-06-04 $75.59 $75.88 $75.49 $75.78 $73.04 8,555
2021-06-03 $74.56 $74.66 $74.45 $74.59 $71.89 32,837
2021-06-02 $74.76 $74.84 $74.69 $74.69 $71.99 5,486
2021-06-01 $74.66 $74.66 $74.25 $74.27 $71.58 13,054
2021-05-28 $74.59 $74.82 $74.45 $74.45 $71.76 7,542
2021-05-27 $74.38 $74.56 $74.03 $74.28 $71.59 24,661
2021-05-26 $74.97 $75.10 $74.93 $74.95 $72.24 9,211
2021-05-25 $75.54 $75.57 $75.22 $75.29 $72.56 18,410
2021-05-24 $75.86 $76.09 $75.86 $75.99 $73.24 10,805
2021-05-21 $75.53 $75.61 $75.23 $75.38 $72.65 11,456
2021-05-20 $75.13 $75.46 $75.13 $75.35 $72.62 21,635
2021-05-19 $74.23 $74.68 $74.11 $74.47 $71.77 19,901
2021-05-18 $75.23 $75.27 $74.81 $74.81 $72.10 5,146
2021-05-17 $74.27 $74.27 $74.04 $74.15 $71.47 29,190
2021-05-14 $74.34 $74.62 $74.34 $74.61 $71.91 18,490
2021-05-13 $73.26 $73.80 $73.26 $73.74 $71.07 22,316
2021-05-12 $74.26 $74.45 $73.01 $73.12 $70.47 55,007
2021-05-11 $75.46 $75.93 $75.35 $75.88 $73.13 8,687
2021-05-10 $77.35 $77.41 $76.77 $76.79 $74.01 10,501
2021-05-07 $76.55 $77.07 $76.55 $77.02 $74.23 37,821
2021-05-06 $75.36 $75.93 $75.32 $75.93 $73.18 17,848
2021-05-05 $75.12 $75.73 $75.12 $75.43 $72.70 9,300
2021-05-04 $74.93 $74.93 $74.30 $74.69 $71.99 7,982
2021-05-03 $75.02 $75.42 $74.92 $75.36 $72.63 75,908
2021-04-30 $74.92 $74.92 $74.44 $74.51 $71.81 7,565
2021-04-29 $74.80 $74.80 $74.43 $74.75 $72.04 4,714
2021-04-28 $74.64 $74.92 $74.64 $74.76 $72.05 12,640
2021-04-27 $75.37 $75.47 $75.28 $75.34 $72.61 11,047
2021-04-26 $75.81 $75.92 $75.59 $75.62 $72.89 42,852
2021-04-23 $76.01 $76.58 $76.01 $76.42 $73.65 16,086
2021-04-22 $76.19 $76.20 $75.70 $75.75 $73.01 32,412
2021-04-21 $75.35 $76.02 $75.35 $76.02 $73.27 42,631
2021-04-20 $75.89 $75.98 $75.46 $75.76 $73.02 79,207
2021-04-19 $77.67 $77.67 $77.15 $77.33 $74.53 58,463
2021-04-16 $77.64 $77.64 $77.47 $77.64 $74.83 26,976
2021-04-15 $77.56 $77.75 $77.55 $77.60 $74.79 14,465
2021-04-14 $76.97 $77.46 $76.97 $77.22 $74.42 37,046
2021-04-13 $77.10 $77.54 $77.03 $77.50 $74.69 18,280
2021-04-12 $77.01 $77.06 $76.74 $76.89 $74.11 17,462
2021-04-09 $76.62 $76.83 $76.60 $76.83 $74.05 9,480
2021-04-08 $76.51 $76.55 $76.36 $76.49 $73.72 16,783
2021-04-07 $76.91 $77.21 $76.85 $77.21 $74.42 34,376
2021-04-06 $76.16 $76.37 $76.00 $76.08 $73.33 22,468
2021-04-05 $76.70 $77.15 $76.70 $77.14 $74.35 25,539
2021-04-01 $75.84 $76.42 $75.81 $76.41 $73.64 14,751
2021-03-31 $76.01 $76.58 $75.88 $76.28 $73.51 11,348
2021-03-30 $77.10 $77.55 $77.10 $77.30 $74.50 12,968
2021-03-29 $78.28 $78.28 $77.78 $78.01 $75.18 47,930
2021-03-26 $78.41 $79.24 $78.35 $79.24 $76.37 16,364
2021-03-25 $77.73 $78.55 $77.70 $78.46 $75.62 8,878
2021-03-24 $77.05 $77.54 $76.96 $77.22 $74.42 38,150
2021-03-23 $78.72 $78.84 $78.26 $78.38 $75.54 40,255
2021-03-22 $79.90 $80.40 $79.83 $79.93 $77.04 17,006
2021-03-19 $79.69 $80.02 $79.29 $79.91 $77.01 101,520
2021-03-18 $78.28 $78.92 $78.23 $78.51 $75.67 59,821
2021-03-17 $77.77 $78.28 $77.67 $78.20 $75.37 4,026
2021-03-16 $77.77 $77.77 $77.56 $77.58 $74.77 2,827
2021-03-15 $76.91 $77.18 $76.86 $77.18 $74.39 7,361
2021-03-12 $75.59 $76.00 $75.59 $76.00 $73.25 4,501
2021-03-11 $75.81 $75.98 $75.48 $75.67 $72.93 69,804
2021-03-10 $75.27 $75.62 $75.17 $75.55 $72.81 11,928
2021-03-09 $75.15 $75.55 $75.15 $75.34 $72.61 7,519
2021-03-08 $74.30 $74.54 $74.11 $74.12 $71.44 25,587
2021-03-05 $74.20 $74.43 $73.46 $74.32 $71.63 48,690
2021-03-04 $74.13 $74.45 $73.70 $73.78 $71.11 22,444
2021-03-03 $73.94 $74.24 $73.80 $73.81 $71.14 6,021
2021-03-02 $73.86 $74.05 $73.66 $73.78 $71.11 7,238
2021-03-01 $73.86 $74.37 $73.86 $74.32 $71.63 12,688
2021-02-26 $73.25 $73.32 $72.90 $73.01 $70.37 10,296
2021-02-25 $74.59 $74.59 $73.61 $73.61 $70.95 3,453
2021-02-24 $74.31 $74.99 $74.22 $74.99 $72.28 3,069
2021-02-23 $75.00 $75.35 $74.75 $75.25 $72.52 11,054
2021-02-22 $75.20 $75.46 $75.14 $75.28 $72.55 3,312
2021-02-19 $74.71 $74.97 $74.71 $74.88 $72.17 7,206
2021-02-18 $74.51 $74.70 $74.31 $74.68 $71.98 3,010
2021-02-17 $75.78 $75.94 $75.63 $75.94 $73.19 3,467
2021-02-16 $75.76 $76.01 $75.59 $75.60 $72.86 6,749
2021-02-12 $75.88 $76.36 $75.88 $76.33 $73.57 5,497
2021-02-11 $75.78 $75.87 $75.71 $75.83 $73.08 2,148
2021-02-10 $75.94 $75.94 $75.39 $75.48 $72.75 2,957
2021-02-09 $75.94 $76.13 $75.88 $76.00 $73.25 6,258
2021-02-08 $75.59 $75.87 $75.59 $75.67 $72.93 11,918
2021-02-05 $74.55 $74.67 $74.41 $74.59 $71.89 4,433
2021-02-04 $73.90 $74.28 $73.90 $74.28 $71.59 3,120
2021-02-03 $73.58 $73.66 $73.44 $73.61 $70.95 39,364
2021-02-02 $73.16 $73.63 $73.15 $73.63 $70.96 2,367
2021-02-01 $72.64 $72.72 $72.36 $72.72 $70.09 10,717
2021-01-29 $72.53 $72.54 $71.77 $72.20 $69.59 6,184
2021-01-28 $73.25 $73.74 $73.25 $73.56 $70.90 2,126
2021-01-27 $72.74 $73.00 $72.28 $72.28 $69.66 9,710
2021-01-26 $73.83 $74.00 $73.82 $73.91 $71.24 2,447
2021-01-25 $73.07 $73.65 $73.00 $73.64 $70.97 8,137
2021-01-22 $72.83 $73.10 $72.75 $73.00 $70.36 8,555
2021-01-21 $73.22 $73.22 $72.76 $73.22 $70.57 3,256
2021-01-20 $73.14 $73.66 $73.14 $73.66 $70.99 6,792
2021-01-19 $72.68 $72.81 $72.51 $72.81 $70.18 8,809
2021-01-15 $73.00 $73.20 $72.73 $72.92 $70.28 2,933
2021-01-14 $74.11 $74.48 $74.11 $74.27 $71.58 11,935
2021-01-13 $73.98 $74.19 $73.87 $73.98 $71.30 17,724
2021-01-12 $73.42 $73.79 $73.32 $73.79 $71.12 4,182
2021-01-11 $73.15 $73.61 $73.15 $73.38 $70.72 7,122
2021-01-08 $74.08 $74.33 $73.53 $74.32 $71.63 25,152
2021-01-07 $72.92 $73.30 $72.92 $73.28 $70.63 34,118
2021-01-06 $72.82 $73.69 $72.82 $73.62 $70.96 3,204
2021-01-05 $71.79 $72.30 $71.79 $72.18 $69.57 3,958
2021-01-04 $72.36 $72.36 $71.44 $71.44 $68.85 6,038
2020-12-31 $72.64 $72.65 $72.35 $72.53 $69.90 5,207
2020-12-30 $72.72 $72.81 $72.35 $72.35 $69.73 35,136
2020-12-29 $72.61 $72.61 $72.23 $72.28 $69.66 20,455
2020-12-28 $71.79 $71.86 $71.74 $71.75 $69.16 9,841
2020-12-24 $71.29 $71.41 $71.25 $71.28 $68.70 5,389
2020-12-23 $71.08 $71.35 $71.08 $71.35 $68.77 34,095
2020-12-22 $71.12 $71.25 $70.85 $71.15 $68.57 18,413
2020-12-21 $70.70 $71.40 $70.70 $71.35 $68.76 6,145
2020-12-18 $73.32 $73.32 $72.91 $73.09 $69.52 7,048
2020-12-17 $73.04 $73.12 $72.96 $72.96 $69.40 4,676
2020-12-16 $73.20 $73.35 $73.15 $73.33 $69.75 8,655
2020-12-15 $73.00 $73.37 $72.99 $73.36 $69.78 2,856
2020-12-14 $72.78 $72.78 $72.55 $72.57 $69.03 3,348
2020-12-11 $71.82 $72.01 $71.78 $72.01 $68.50 7,367
2020-12-10 $71.52 $72.01 $71.52 $71.94 $68.43 2,819
2020-12-09 $72.05 $72.08 $71.51 $71.90 $68.39 14,892
2020-12-08 $70.99 $71.36 $70.98 $71.27 $67.80 6,750
2020-12-07 $71.17 $71.18 $70.88 $71.03 $67.56 3,785
2020-12-04 $71.96 $72.23 $71.96 $72.15 $68.63 4,479
2020-12-03 $72.20 $72.23 $72.00 $72.00 $68.48 5,795
2020-12-02 $71.34 $71.68 $71.34 $71.64 $68.14 7,686
2020-12-01 $71.42 $71.78 $71.29 $71.63 $68.14 7,011
2020-11-30 $70.93 $70.93 $70.00 $70.00 $66.58 4,749
2020-11-27 $72.60 $72.64 $72.34 $72.52 $68.98 7,479
2020-11-25 $71.03 $71.52 $70.96 $71.33 $67.85 5,082
2020-11-24 $72.40 $72.79 $72.26 $72.65 $69.11 22,502
2020-11-23 $72.71 $72.79 $72.16 $72.18 $68.66 7,247
2020-11-20 $71.61 $72.07 $71.51 $72.07 $68.55 143,583
2020-11-19 $70.43 $70.64 $70.07 $70.53 $67.09 1,128,550
2020-11-18 $71.12 $71.53 $70.89 $70.89 $67.43 33,815
2020-11-17 $71.20 $71.65 $71.19 $71.33 $67.85 5,573
2020-11-16 $72.04 $72.29 $71.90 $72.27 $68.74 16,310
2020-11-13 $70.39 $71.39 $70.39 $71.30 $67.82 5,151
2020-11-12 $70.46 $70.77 $70.17 $70.18 $66.76 10,706
2020-11-11 $72.03 $72.15 $71.70 $71.95 $68.44 4,965
2020-11-10 $72.03 $72.94 $71.98 $72.50 $68.96 23,850
2020-11-09 $73.76 $73.76 $73.11 $73.11 $69.54 9,315
2020-11-06 $71.06 $71.30 $70.85 $71.01 $67.55 4,081
2020-11-05 $70.46 $70.86 $70.45 $70.75 $67.30 37,107
2020-11-04 $69.19 $69.99 $69.19 $69.38 $66.00 1,934
2020-11-03 $69.72 $70.40 $69.72 $70.22 $66.79 882
2020-11-02 $68.57 $68.66 $68.51 $68.66 $65.31 2,425
2020-10-30 $67.99 $68.08 $67.81 $68.05 $64.73 4,037
2020-10-29 $68.74 $68.82 $68.48 $68.64 $65.29 2,329
2020-10-28 $68.74 $68.74 $68.19 $68.19 $64.86 6,825
2020-10-27 $69.61 $69.62 $69.51 $69.51 $66.12 916
2020-10-26 $69.50 $69.58 $69.29 $69.32 $65.94 3,615
2020-10-23 $70.08 $70.08 $69.83 $70.04 $66.62 3,881
2020-10-22 $70.07 $70.07 $69.82 $70.07 $66.66 2,862
2020-10-21 $70.30 $70.52 $70.30 $70.34 $66.91 4,185
2020-10-20 $69.31 $69.48 $69.31 $69.39 $66.01 4,632
2020-10-19 $69.75 $69.85 $69.31 $69.36 $65.97 3,183
2020-10-16 $69.17 $69.31 $69.17 $69.26 $65.88 4,027
2020-10-15 $68.96 $69.19 $68.75 $69.19 $65.81 7,308
2020-10-14 $70.17 $70.17 $69.99 $70.03 $66.62 1,977
2020-10-13 $69.98 $70.04 $69.88 $70.01 $66.60 10,713
2020-10-12 $70.28 $70.51 $70.12 $70.39 $66.96 11,643
2020-10-09 $70.12 $70.29 $70.12 $70.27 $66.84 5,125
2020-10-08 $70.49 $70.49 $70.18 $70.22 $66.79 7,854
2020-10-07 $70.23 $70.24 $70.10 $70.19 $66.77 3,146
2020-10-06 $70.15 $70.33 $69.93 $69.93 $66.52 4,738
2020-10-05 $70.06 $70.32 $70.06 $70.26 $66.83 8,898
2020-10-02 $68.87 $69.41 $68.87 $69.41 $66.03 16,416
2020-10-01 $69.76 $69.89 $69.70 $69.86 $66.45 6,986
2020-09-30 $69.69 $70.15 $69.69 $70.01 $66.59 11,449
2020-09-29 $70.87 $70.87 $70.57 $70.57 $67.13 2,879
2020-09-28 $70.89 $70.92 $70.76 $70.87 $67.41 4,613
2020-09-25 $69.06 $69.73 $69.06 $69.73 $66.33 3,461
2020-09-24 $68.70 $69.10 $68.57 $69.02 $65.65 3,988
2020-09-23 $69.86 $69.95 $69.58 $69.58 $66.18 33,588
2020-09-22 $69.34 $69.51 $68.87 $69.51 $66.12 3,251
2020-09-21 $69.18 $69.39 $68.69 $69.28 $65.90 3,555
2020-09-18 $70.72 $70.72 $70.30 $70.37 $66.94 1,957
2020-09-17 $69.82 $70.20 $69.82 $70.20 $66.78 8,573
2020-09-16 $69.77 $70.00 $69.77 $69.83 $66.42 4,815
2020-09-15 $69.52 $69.75 $69.35 $69.45 $66.06 9,648
2020-09-14 $69.22 $69.39 $69.08 $69.18 $65.81 16,407
2020-09-11 $68.33 $68.45 $68.29 $68.33 $65.00 13,425
2020-09-10 $67.73 $67.94 $67.39 $67.39 $64.10 7,456
2020-09-09 $67.22 $67.38 $67.09 $67.27 $63.99 3,908
2020-09-08 $66.65 $67.06 $66.65 $66.90 $63.64 3,216
2020-09-04 $66.72 $66.95 $65.98 $66.84 $63.58 7,831
2020-09-03 $66.86 $66.93 $66.01 $66.17 $62.94 14,415
2020-09-02 $67.12 $67.41 $67.02 $67.41 $64.12 9,445
2020-09-01 $66.50 $66.68 $66.50 $66.68 $63.42 8,669
2020-08-31 $66.56 $66.75 $66.46 $66.54 $63.30 2,901
2020-08-28 $66.43 $66.43 $66.20 $66.41 $63.17 2,234
2020-08-27 $66.36 $66.36 $66.13 $66.16 $62.94 2,893
2020-08-26 $66.71 $66.87 $66.67 $66.84 $63.58 1,516
2020-08-25 $66.64 $66.71 $66.49 $66.68 $63.42 10,939
2020-08-24 $66.49 $66.55 $66.32 $66.55 $63.30 4,732
2020-08-21 $65.68 $65.87 $65.57 $65.87 $62.66 4,182
2020-08-20 $65.78 $66.04 $65.72 $65.99 $62.77 10,925
2020-08-19 $66.66 $66.67 $66.18 $66.18 $62.95 3,179
2020-08-18 $66.65 $66.80 $66.60 $66.71 $63.46 1,779
2020-08-17 $66.13 $66.28 $66.13 $66.25 $63.02 1,478
2020-08-14 $66.15 $66.40 $66.13 $66.21 $62.98 5,494
2020-08-13 $66.40 $66.56 $66.31 $66.31 $63.08 4,003
2020-08-12 $66.59 $67.06 $66.59 $66.67 $63.42 4,374
2020-08-11 $65.73 $65.78 $64.94 $64.94 $61.78 9,207
2020-08-10 $64.05 $64.22 $64.01 $64.21 $61.08 4,873
2020-08-07 $63.63 $63.96 $63.58 $63.96 $60.84 2,757
2020-08-06 $64.12 $64.26 $64.12 $64.26 $61.12 2,668
2020-08-05 $64.46 $64.58 $64.12 $64.13 $61.00 13,183
2020-08-04 $63.56 $63.93 $63.51 $63.92 $60.80 5,865
2020-08-03 $62.79 $63.30 $62.73 $63.30 $60.21 8,563
2020-07-31 $62.47 $62.47 $61.92 $61.92 $58.90 2,235
2020-07-30 $63.65 $64.14 $63.65 $64.12 $60.99 1,353
2020-07-29 $65.06 $65.42 $64.97 $65.36 $62.17 15,704
2020-07-28 $65.46 $65.57 $65.41 $65.41 $62.21 4,489
2020-07-27 $65.50 $65.76 $65.50 $65.60 $62.40 23,417
2020-07-24 $64.32 $64.54 $64.25 $64.40 $61.26 3,729
2020-07-23 $64.60 $64.74 $64.31 $64.43 $61.29 3,574
2020-07-22 $64.54 $64.75 $64.54 $64.68 $61.52 11,459
2020-07-21 $64.89 $65.03 $64.85 $64.86 $61.70 3,323
2020-07-20 $64.60 $64.77 $64.60 $64.75 $61.59 3,100
2020-07-17 $64.44 $64.56 $64.31 $64.56 $61.41 2,439
2020-07-16 $64.61 $64.80 $64.54 $64.57 $61.42 2,817
2020-07-15 $65.33 $65.33 $65.05 $65.06 $61.89 4,100
2020-07-14 $63.80 $64.28 $63.80 $64.27 $61.13 4,100
2020-07-13 $64.20 $64.36 $63.57 $63.70 $60.59 23,779
2020-07-10 $62.98 $63.49 $62.98 $63.49 $60.39 2,847
2020-07-09 $63.23 $63.26 $62.54 $62.98 $59.91 3,336
2020-07-08 $63.24 $63.50 $63.03 $63.47 $60.37 4,600
2020-07-07 $63.85 $64.12 $63.72 $63.72 $60.61 6,671
2020-07-06 $64.42 $64.53 $64.32 $64.45 $61.31 10,300
2020-07-02 $63.49 $63.70 $63.37 $63.46 $60.36 35,789
2020-07-01 $63.27 $63.37 $63.23 $63.37 $60.28 3,491
2020-06-30 $63.97 $64.28 $63.92 $63.96 $60.84 17,240
2020-06-29 $64.45 $64.68 $64.28 $64.62 $61.46 12,585
2020-06-26 $64.90 $64.90 $64.24 $64.38 $61.24 3,517
2020-06-25 $64.05 $64.79 $64.05 $64.79 $61.63 17,875
2020-06-24 $64.80 $64.80 $63.95 $64.16 $61.03 17,984
2020-06-23 $66.19 $66.32 $65.73 $65.77 $62.56 8,174
2020-06-22 $66.07 $66.34 $66.05 $66.34 $62.22 3,120
2020-06-19 $66.65 $66.70 $65.94 $65.94 $61.84 17,438
2020-06-18 $66.14 $66.49 $66.14 $66.33 $62.21 3,876
2020-06-17 $66.56 $66.80 $66.40 $66.44 $62.31 29,742
2020-06-16 $66.23 $66.31 $65.57 $66.02 $61.92 42,850
2020-06-15 $63.69 $64.74 $63.69 $64.65 $60.63 9,231
2020-06-12 $65.50 $65.55 $65.00 $65.52 $61.45 3,741
2020-06-11 $66.05 $66.13 $64.51 $64.63 $60.62 121,515
2020-06-10 $67.70 $67.91 $67.38 $67.71 $63.50 19,467
2020-06-09 $67.27 $67.61 $67.19 $67.61 $63.41 18,330
2020-06-08 $67.48 $68.12 $67.32 $68.12 $63.89 40,245
2020-06-05 $67.27 $67.37 $66.90 $67.07 $62.90 11,262
2020-06-04 $66.61 $66.70 $66.20 $66.21 $62.10 5,702
2020-06-03 $66.91 $67.27 $66.85 $67.19 $63.02 10,253
2020-06-02 $67.00 $67.00 $66.78 $66.87 $62.72 1,245
2020-06-01 $65.90 $66.57 $65.89 $66.57 $62.43 7,620
2020-05-29 $65.89 $65.97 $65.22 $65.79 $61.70 42,748
2020-05-28 $66.61 $67.03 $66.53 $66.53 $62.40 25,681
2020-05-27 $66.21 $66.21 $65.88 $66.17 $62.06 10,842
2020-05-26 $65.09 $65.41 $65.01 $65.22 $61.17 26,252
2020-05-22 $62.90 $62.98 $62.80 $62.98 $59.07 3,766
2020-05-21 $63.41 $63.50 $62.94 $62.94 $59.03 1,815
2020-05-20 $63.47 $63.86 $63.21 $63.42 $59.48 39,469
2020-05-19 $62.33 $62.65 $62.18 $62.18 $58.32 7,097
2020-05-18 $62.35 $63.21 $62.35 $63.21 $59.28 26,621
2020-05-15 $61.24 $61.48 $61.11 $61.40 $57.59 29,812
2020-05-14 $60.59 $61.18 $60.26 $61.18 $57.38 48,012
2020-05-13 $63.00 $63.00 $62.25 $62.51 $58.63 12,906
2020-05-12 $63.00 $63.02 $62.20 $62.24 $58.37 173,579
2020-05-11 $62.90 $63.23 $62.90 $63.23 $59.30 10,616
2020-05-08 $61.87 $61.96 $61.78 $61.96 $58.11 3,223
2020-05-07 $61.05 $61.15 $60.81 $60.97 $57.18 37,475
2020-05-06 $60.18 $60.40 $60.10 $60.10 $56.37 16,753
2020-05-05 $60.91 $60.98 $60.34 $60.59 $56.83 6,989
2020-05-04 $59.33 $59.88 $59.22 $59.88 $56.16 5,910
2020-05-01 $60.48 $60.53 $59.97 $60.14 $56.40 10,315
2020-04-30 $61.28 $61.28 $60.57 $60.97 $57.18 38,327
2020-04-29 $62.74 $63.17 $62.64 $62.72 $58.82 31,750
2020-04-28 $62.08 $62.08 $61.35 $61.38 $57.57 102,583
2020-04-27 $60.02 $60.23 $59.88 $60.18 $56.44 7,940
2020-04-24 $59.48 $59.72 $59.38 $59.72 $56.01 13,042
2020-04-23 $59.89 $60.19 $59.17 $59.30 $55.62 28,025
2020-04-22 $58.48 $58.59 $58.22 $58.54 $54.90 14,238
2020-04-21 $57.97 $58.09 $57.38 $57.61 $54.03 25,243
2020-04-20 $58.41 $58.66 $57.81 $57.81 $54.22 40,018
2020-04-17 $58.05 $58.19 $57.68 $58.19 $54.58 32,917
2020-04-16 $57.76 $58.05 $57.52 $57.91 $54.31 51,185
2020-04-15 $57.06 $57.33 $56.79 $57.00 $53.46 43,428
2020-04-14 $58.90 $59.36 $58.72 $58.74 $55.09 14,585
2020-04-13 $58.26 $58.28 $58.01 $58.22 $54.60 8,306
2020-04-09 $57.76 $58.62 $57.76 $58.13 $54.52 36,230
2020-04-08 $56.69 $57.02 $56.23 $56.67 $53.15 70,015
2020-04-07 $59.58 $59.58 $57.16 $57.18 $53.63 19,165
2020-04-06 $55.24 $56.39 $55.17 $56.34 $52.84 25,658
2020-04-03 $53.64 $53.64 $52.94 $53.11 $49.81 9,830
2020-04-02 $53.96 $54.87 $53.92 $54.87 $51.46 9,544
2020-04-01 $54.88 $55.69 $54.85 $54.85 $51.44 32,716
2020-03-31 $57.23 $58.53 $57.20 $58.14 $54.53 16,555
2020-03-30 $59.33 $59.77 $58.59 $59.77 $56.06 11,931
2020-03-27 $59.41 $60.16 $59.05 $59.41 $55.72 55,120
2020-03-26 $57.67 $59.57 $57.67 $59.32 $55.64 46,701
2020-03-25 $55.19 $56.96 $54.07 $56.24 $52.75 84,721
2020-03-24 $56.87 $57.07 $56.38 $56.57 $53.06 56,159
2020-03-23 $53.89 $53.90 $52.38 $53.30 $49.99 61,196
2020-03-20 $54.59 $55.59 $52.97 $52.99 $49.70 97,860
2020-03-19 $52.91 $54.53 $52.52 $53.09 $49.79 70,883
2020-03-18 $50.52 $52.30 $49.93 $51.33 $48.14 53,603
2020-03-17 $51.57 $53.14 $50.67 $52.75 $49.47 163,242
2020-03-16 $48.70 $50.60 $48.00 $49.20 $46.14 32,476
2020-03-13 $53.11 $53.11 $50.22 $52.65 $49.38 50,489
2020-03-12 $52.16 $53.10 $49.31 $50.42 $47.29 108,715
2020-03-11 $57.81 $58.13 $56.75 $56.89 $53.36 54,946
2020-03-10 $58.96 $58.96 $57.03 $58.78 $55.13 36,919
2020-03-09 $56.57 $58.22 $55.95 $57.29 $53.73 18,199
2020-03-06 $60.40 $60.76 $60.08 $60.57 $56.81 50,267
2020-03-05 $61.52 $61.79 $61.29 $61.45 $57.63 20,792
2020-03-04 $62.76 $63.45 $62.48 $63.42 $59.48 25,214
2020-03-03 $62.91 $63.00 $61.68 $62.07 $58.21 15,728
2020-03-02 $62.21 $63.33 $61.81 $63.19 $59.26 17,164
2020-02-28 $60.75 $61.72 $60.44 $61.72 $57.89 44,689
2020-02-27 $62.66 $62.92 $61.91 $61.91 $58.06 10,149
2020-02-26 $64.41 $65.16 $64.19 $64.49 $60.48 16,709
2020-02-25 $64.48 $64.59 $63.10 $63.49 $59.55 69,764
2020-02-24 $64.01 $64.48 $63.79 $63.98 $60.01 144,134
2020-02-21 $66.78 $66.78 $66.43 $66.63 $62.49 28,100
2020-02-20 $67.41 $67.62 $66.91 $67.42 $63.23 11,442
2020-02-19 $68.45 $68.53 $68.15 $68.20 $63.96 32,071
2020-02-18 $68.51 $68.73 $68.37 $68.43 $64.18 76,086
2020-02-14 $70.12 $70.12 $69.83 $69.94 $65.60 35,491
2020-02-13 $70.37 $70.62 $70.29 $70.38 $66.01 44,548
2020-02-12 $71.01 $71.09 $70.98 $71.03 $66.62 23,380
2020-02-11 $71.62 $71.70 $71.33 $71.38 $66.95 10,677
2020-02-10 $70.90 $71.20 $70.90 $71.20 $66.78 22,882
2020-02-07 $71.44 $71.60 $71.32 $71.32 $66.89 8,713
2020-02-06 $72.04 $72.10 $71.95 $72.04 $67.57 7,564
2020-02-05 $71.88 $72.04 $71.75 $72.02 $67.55 327,907
2020-02-04 $71.30 $71.49 $71.23 $71.32 $66.89 152,352
2020-02-03 $69.82 $70.20 $69.82 $69.99 $65.64 48,119
2020-01-31 $69.90 $69.99 $69.29 $69.47 $65.15 53,680
2020-01-30 $70.22 $70.78 $69.95 $70.78 $66.38 16,003
2020-01-29 $71.26 $71.27 $71.04 $71.04 $66.63 524,093
2020-01-28 $70.97 $71.37 $70.94 $71.36 $66.93 5,668
2020-01-27 $70.79 $71.07 $70.68 $70.70 $66.31 17,109
2020-01-24 $72.84 $72.85 $72.11 $72.27 $67.78 12,580
2020-01-23 $73.00 $73.10 $72.61 $73.05 $68.51 48,945
2020-01-22 $73.14 $73.19 $72.90 $72.97 $68.44 10,836
2020-01-21 $72.97 $73.00 $72.69 $72.69 $68.17 215,493
2020-01-17 $72.55 $72.61 $72.44 $72.61 $68.10 14,899
2020-01-16 $72.41 $72.64 $72.28 $72.64 $68.13 11,308
2020-01-15 $72.58 $72.74 $72.53 $72.55 $68.04 16,329
2020-01-14 $72.63 $72.86 $72.63 $72.82 $68.30 5,348
2020-01-13 $73.15 $73.47 $73.11 $73.46 $68.90 526,677
2020-01-10 $73.40 $73.53 $73.06 $73.06 $68.52 4,756
2020-01-09 $73.83 $74.01 $73.75 $73.99 $69.39 20,361
2020-01-08 $73.62 $74.04 $73.62 $73.83 $69.24 44,864
2020-01-07 $74.17 $74.20 $73.92 $73.95 $69.36 12,599
2020-01-06 $73.52 $74.02 $73.51 $74.02 $69.42 28,143
2020-01-03 $73.40 $74.06 $73.27 $73.52 $68.95 18,453
2020-01-02 $74.54 $74.60 $74.31 $74.45 $69.83 10,803
2019-12-31 $73.25 $73.60 $73.20 $73.58 $69.01 35,979
2019-12-30 $74.02 $74.02 $73.31 $73.35 $68.79 16,931
2019-12-27 $74.45 $74.45 $74.13 $74.20 $69.59 34,870
2019-12-26 $73.81 $74.07 $73.81 $74.04 $69.44 14,312
2019-12-24 $73.90 $73.95 $73.87 $73.90 $69.31 4,822
2019-12-23 $74.12 $74.29 $74.11 $74.20 $69.59 67,027
2019-12-20 $75.40 $75.49 $75.30 $75.33 $69.91 6,488
2019-12-19 $74.93 $75.16 $74.88 $75.06 $69.66 4,095
2019-12-18 $74.97 $75.13 $74.97 $75.02 $69.62 74,332
2019-12-17 $75.55 $75.76 $75.55 $75.67 $70.22 13,451
2019-12-16 $75.64 $75.89 $75.64 $75.84 $70.38 12,307
2019-12-13 $74.98 $75.39 $74.91 $75.38 $69.95 8,369
2019-12-12 $75.29 $75.72 $75.23 $75.66 $70.21 36,579
2019-12-11 $75.41 $75.58 $75.33 $75.52 $70.08 13,754
2019-12-10 $75.45 $75.64 $75.37 $75.40 $69.97 20,767
2019-12-09 $75.55 $75.55 $75.31 $75.34 $69.91 6,381
2019-12-06 $75.34 $75.66 $75.34 $75.55 $70.11 12,283
2019-12-05 $74.60 $74.60 $74.40 $74.49 $69.13 9,510
2019-12-04 $74.37 $74.56 $74.37 $74.49 $69.13 70,531
2019-12-03 $72.67 $73.31 $72.57 $73.31 $68.03 4,629
2019-12-02 $73.29 $73.29 $72.61 $73.08 $67.82 24,430
2019-11-29 $73.52 $73.59 $73.41 $73.46 $68.17 12,061
2019-11-27 $74.19 $74.31 $74.16 $74.31 $68.96 2,035
2019-11-26 $73.79 $73.85 $73.75 $73.85 $68.53 6,150
2019-11-25 $74.00 $74.32 $74.00 $74.32 $68.97 7,751
2019-11-22 $73.77 $73.77 $73.59 $73.71 $68.40 5,144
2019-11-21 $73.63 $73.72 $73.44 $73.58 $68.28 7,713
2019-11-20 $73.77 $73.79 $73.28 $73.48 $68.19 5,430
2019-11-19 $74.16 $74.16 $73.87 $74.05 $68.72 6,585
2019-11-18 $74.08 $74.27 $73.93 $74.27 $68.92 17,397
2019-11-15 $74.13 $74.36 $74.13 $74.35 $69.00 14,856
2019-11-14 $73.45 $73.62 $73.31 $73.55 $68.25 4,557
2019-11-13 $73.63 $74.09 $73.63 $74.06 $68.73 11,460
2019-11-12 $74.37 $74.57 $74.28 $74.46 $69.10 9,729
2019-11-11 $73.80 $74.25 $73.67 $74.18 $68.84 49,274
2019-11-08 $73.83 $74.10 $73.69 $74.10 $68.76 7,148
2019-11-07 $74.34 $74.43 $74.17 $74.18 $68.84 8,677
2019-11-06 $73.77 $73.88 $73.63 $73.77 $68.46 10,658
2019-11-05 $73.47 $73.59 $73.46 $73.51 $68.22 5,127
2019-11-04 $73.32 $73.49 $73.32 $73.49 $68.20 4,474
2019-11-01 $72.91 $73.02 $72.83 $72.88 $67.63 4,710
2019-10-31 $72.28 $72.35 $71.99 $72.35 $67.14 7,389
2019-10-30 $72.34 $72.48 $72.14 $72.45 $67.23 2,813
2019-10-29 $72.16 $72.34 $72.15 $72.27 $67.07 11,718
2019-10-28 $71.70 $72.03 $71.70 $72.03 $66.84 11,606
2019-10-25 $71.28 $71.65 $71.28 $71.61 $66.45 17,202
2019-10-24 $71.45 $71.47 $71.24 $71.45 $66.31 5,599
2019-10-23 $71.19 $71.56 $71.19 $71.49 $66.34 4,328
2019-10-22 $70.93 $71.09 $70.82 $70.88 $65.78 9,779
2019-10-21 $70.77 $70.93 $70.77 $70.92 $65.81 5,790
2019-10-18 $70.04 $70.27 $70.02 $70.17 $65.12 4,362
2019-10-17 $70.14 $70.27 $69.91 $70.06 $65.02 13,450
2019-10-16 $70.04 $70.35 $70.04 $70.23 $65.17 21,889
2019-10-15 $69.96 $70.63 $69.91 $70.52 $65.44 4,652
2019-10-14 $69.36 $69.46 $69.35 $69.35 $64.36 6,706
2019-10-11 $69.29 $70.01 $69.29 $69.71 $64.69 54,120
2019-10-10 $68.71 $69.10 $68.71 $69.09 $64.11 11,012
2019-10-09 $69.18 $69.25 $69.05 $69.24 $64.25 7,198
2019-10-08 $68.59 $68.71 $68.34 $68.34 $63.42 8,916
2019-10-07 $68.57 $68.83 $68.52 $68.55 $63.61 38,376
2019-10-04 $68.22 $68.85 $68.22 $68.82 $63.86 12,211
2019-10-03 $67.79 $68.14 $67.52 $68.13 $63.22 9,177
2019-10-02 $68.59 $68.59 $67.90 $68.03 $63.13 34,992
2019-10-01 $69.14 $69.19 $68.62 $68.70 $63.75 10,649
2019-09-30 $68.28 $68.77 $68.28 $68.77 $63.82 19,134
2019-09-27 $68.67 $68.67 $68.20 $68.35 $63.43 11,418
2019-09-26 $69.79 $69.79 $69.59 $69.67 $64.65 55,409
2019-09-25 $68.83 $69.19 $68.73 $69.10 $64.12 12,156
2019-09-24 $69.24 $69.27 $68.66 $68.67 $63.73 47,483
2019-09-23 $68.65 $68.97 $68.62 $68.91 $63.89 10,681
2019-09-20 $68.96 $69.17 $68.93 $68.95 $63.93 20,915
2019-09-19 $68.79 $69.10 $68.79 $68.84 $63.83 16,418
2019-09-18 $67.80 $68.02 $67.60 $68.01 $63.06 17,814
2019-09-17 $67.98 $68.35 $67.98 $68.35 $63.37 2,134
2019-09-16 $68.24 $68.25 $68.02 $68.05 $63.09 4,100
2019-09-13 $68.13 $68.50 $68.13 $68.50 $63.51 13,506
2019-09-12 $67.60 $67.73 $67.48 $67.73 $62.80 1,757
2019-09-11 $67.45 $67.46 $67.27 $67.36 $62.45 31,540
2019-09-10 $66.52 $66.66 $66.44 $66.60 $61.75 6,852
2019-09-09 $66.21 $66.21 $65.94 $66.02 $61.21 6,616
2019-09-06 $65.47 $65.72 $65.39 $65.56 $60.79 20,597
2019-09-05 $65.34 $65.62 $65.34 $65.46 $60.69 12,113
2019-09-04 $64.55 $64.79 $64.55 $64.79 $60.07 23,708
2019-09-03 $64.76 $64.83 $64.64 $64.78 $60.06 34,132
2019-08-30 $65.14 $65.14 $64.80 $65.01 $60.28 9,655
2019-08-29 $64.33 $64.37 $64.11 $64.30 $59.62 7,250
2019-08-28 $63.62 $63.86 $63.49 $63.77 $59.13 4,163
2019-08-27 $64.37 $64.37 $64.05 $64.05 $59.39 8,299
2019-08-26 $64.17 $64.36 $63.87 $64.05 $59.39 65,164
2019-08-23 $63.77 $63.97 $63.16 $63.18 $58.58 42,521
2019-08-22 $64.04 $64.09 $63.74 $64.00 $59.34 16,068
2019-08-21 $64.20 $64.36 $64.06 $64.06 $59.40 9,294
2019-08-20 $64.34 $64.34 $64.07 $64.07 $59.40 51,939
2019-08-19 $64.23 $64.43 $64.12 $64.17 $59.50 17,133
2019-08-16 $63.53 $63.92 $63.53 $63.87 $59.22 71,999
2019-08-15 $63.29 $63.29 $62.97 $63.11 $58.51 21,985
2019-08-14 $63.16 $63.22 $62.54 $62.54 $57.99 147,326
2019-08-13 $63.27 $63.99 $63.27 $63.93 $59.27 88,206
2019-08-12 $63.77 $63.77 $63.14 $63.17 $58.57 326,596
2019-08-09 $64.33 $64.33 $63.71 $63.96 $59.30 41,059
2019-08-08 $64.16 $64.89 $64.11 $64.89 $60.16 56,329
2019-08-07 $63.59 $64.27 $63.42 $64.25 $59.57 24,922
2019-08-06 $63.83 $63.88 $63.43 $63.88 $59.23 48,787
2019-08-05 $63.90 $63.90 $62.76 $62.95 $58.37 202,699
2019-08-02 $65.05 $65.17 $64.49 $64.91 $60.18 123,738
2019-08-01 $66.09 $66.60 $65.44 $65.68 $60.90 95,090
2019-07-31 $66.46 $66.59 $65.39 $66.07 $61.26 1,606,043
2019-07-30 $66.52 $66.52 $66.20 $66.23 $61.41 27,283
2019-07-29 $66.54 $66.59 $66.45 $66.59 $61.74 3,901
2019-07-26 $66.60 $66.71 $66.60 $66.68 $61.82 6,802
2019-07-25 $67.11 $67.11 $66.59 $66.59 $61.74 10,328
2019-07-24 $67.12 $67.17 $67.00 $67.15 $62.26 7,717
2019-07-23 $67.23 $67.23 $67.04 $67.19 $62.30 26,460
2019-07-22 $66.45 $66.51 $66.33 $66.44 $61.60 28,915
2019-07-19 $66.45 $66.52 $66.26 $66.26 $61.44 10,689
2019-07-18 $65.31 $65.93 $65.22 $65.91 $61.11 30,920
2019-07-17 $66.64 $66.72 $66.57 $66.57 $61.72 66,162
2019-07-16 $66.87 $66.94 $66.74 $66.76 $61.90 27,872
2019-07-15 $67.19 $67.21 $67.07 $67.15 $62.26 12,520
2019-07-12 $66.99 $67.20 $66.90 $67.19 $62.30 190,271
2019-07-11 $67.25 $67.25 $67.03 $67.14 $62.25 19,509
2019-07-10 $66.85 $66.92 $66.68 $66.74 $61.88 61,785
2019-07-09 $66.43 $66.49 $66.31 $66.49 $61.65 85,697
2019-07-08 $67.40 $67.47 $67.33 $67.33 $62.43 623,930
2019-07-05 $67.77 $67.82 $67.44 $67.82 $62.88 25,935
2019-07-03 $67.95 $68.16 $67.89 $68.08 $63.12 22,337
2019-07-02 $67.65 $67.80 $67.64 $67.73 $62.80 56,233
2019-07-01 $67.62 $67.62 $67.14 $67.38 $62.47 54,738
2019-06-28 $66.21 $66.28 $66.05 $66.11 $61.30 46,681
2019-06-27 $65.76 $65.93 $65.74 $65.82 $61.03 33,034
2019-06-26 $65.48 $65.50 $65.18 $65.18 $60.43 18,284
2019-06-25 $65.88 $66.03 $65.57 $65.57 $60.80 39,564
2019-06-24 $65.89 $65.96 $65.79 $65.79 $61.00 22,913
2019-06-21 $66.69 $66.96 $66.69 $66.74 $61.14 9,994
2019-06-20 $67.34 $67.42 $67.04 $67.33 $61.68 8,318
2019-06-19 $66.49 $66.80 $66.47 $66.80 $61.19 7,934
2019-06-18 $65.67 $66.11 $65.50 $66.09 $60.55 154,666
2019-06-17 $66.08 $66.12 $66.01 $66.09 $60.55 23,170
2019-06-14 $66.39 $66.39 $66.15 $66.16 $60.61 38,531
2019-06-13 $66.52 $66.52 $66.22 $66.38 $60.81 49,435
2019-06-12 $67.10 $67.19 $66.71 $66.75 $61.15 87,150
2019-06-11 $67.45 $67.45 $67.21 $67.30 $61.65 42,382
2019-06-10 $66.99 $67.21 $66.98 $67.10 $61.47 32,327
2019-06-07 $66.46 $66.87 $66.46 $66.87 $61.26 124,879
2019-06-06 $65.92 $66.23 $65.92 $66.11 $60.56 71,743
2019-06-05 $66.43 $66.61 $66.02 $66.08 $60.54 71,093
2019-06-04 $65.19 $65.91 $65.19 $65.91 $60.38 102,299
2019-06-03 $64.49 $64.59 $64.32 $64.54 $59.13 32,453
2019-05-31 $64.29 $64.64 $64.25 $64.57 $59.15 15,761
2019-05-30 $65.01 $65.09 $64.91 $65.09 $59.63 36,539
2019-05-29 $64.97 $65.00 $64.59 $64.81 $59.37 12,045
2019-05-28 $65.59 $65.60 $64.91 $64.91 $59.47 6,601
2019-05-24 $65.79 $65.81 $65.60 $65.80 $60.28 40,374
2019-05-23 $64.78 $64.81 $64.57 $64.64 $59.22 25,133
2019-05-22 $65.10 $65.21 $65.03 $65.16 $59.69 36,604
2019-05-21 $65.36 $65.54 $65.30 $65.52 $60.02 13,873
2019-05-20 $65.15 $65.28 $65.01 $65.08 $59.62 63,403
2019-05-17 $66.00 $66.18 $65.72 $65.72 $60.21 55,619
2019-05-16 $65.79 $66.23 $65.79 $65.92 $60.39 110,799
2019-05-15 $65.01 $65.59 $64.99 $65.59 $60.09 101,885
2019-05-14 $65.59 $65.83 $65.46 $65.64 $60.13 119,739
2019-05-13 $65.07 $65.09 $64.61 $64.73 $59.30 111,022
2019-05-10 $65.85 $66.38 $65.36 $66.37 $60.80 47,655
2019-05-09 $65.29 $65.74 $64.93 $65.72 $60.21 95,167
2019-05-08 $66.41 $66.64 $66.30 $66.52 $60.94 118,911
2019-05-07 $67.79 $67.91 $66.96 $67.24 $61.60 60,060
2019-05-06 $67.76 $68.45 $67.76 $68.36 $62.63 119,196
2019-05-03 $68.60 $69.11 $68.60 $69.10 $63.30 45,099
2019-05-02 $68.28 $68.45 $68.03 $68.21 $62.49 35,473
2019-05-01 $68.51 $68.81 $68.21 $68.26 $62.53 320,214
2019-04-30 $68.66 $68.71 $68.40 $68.41 $62.67 93,246
2019-04-29 $68.47 $68.74 $68.45 $68.68 $62.92 54,900
2019-04-26 $68.33 $68.49 $68.21 $68.38 $62.64 62,598
2019-04-25 $68.32 $68.50 $68.21 $68.28 $62.55 301,490
2019-04-24 $68.00 $68.13 $67.86 $67.86 $62.17 23,080
2019-04-23 $68.50 $68.87 $68.44 $68.87 $63.09 90,294
2019-04-22 $68.32 $68.50 $68.32 $68.46 $62.72 64,019
2019-04-18 $68.53 $68.58 $68.36 $68.54 $62.79 170,724
2019-04-17 $69.25 $69.25 $69.02 $69.07 $63.28 84,995
2019-04-16 $69.15 $69.19 $69.01 $69.01 $63.22 14,122
2019-04-15 $69.10 $69.15 $68.92 $68.98 $63.19 27,482
2019-04-12 $68.55 $68.65 $68.49 $68.63 $62.87 33,178
2019-04-11 $68.32 $68.42 $68.11 $68.23 $62.51 127,760
2019-04-10 $68.62 $68.63 $68.44 $68.49 $62.74 27,160
2019-04-09 $68.62 $68.62 $68.40 $68.45 $62.71 15,679
2019-04-08 $69.11 $69.12 $68.88 $69.06 $63.27 148,903
2019-04-05 $69.33 $69.48 $69.33 $69.39 $63.57 11,021
2019-04-04 $69.21 $69.34 $69.21 $69.34 $63.52 26,716
2019-04-03 $69.67 $69.68 $69.33 $69.42 $63.60 18,305
2019-04-02 $69.10 $69.14 $68.96 $69.02 $63.23 11,993
2019-04-01 $69.30 $69.54 $69.14 $69.49 $63.66 117,432
2019-03-29 $68.21 $68.31 $68.08 $68.20 $62.48 53,926
2019-03-28 $68.22 $68.42 $68.05 $68.35 $62.62 66,401
2019-03-27 $69.07 $69.14 $68.39 $68.64 $62.88 69,584
2019-03-26 $69.21 $69.33 $68.86 $69.08 $63.29 102,199
2019-03-25 $67.46 $67.76 $67.29 $67.76 $62.08 36,640
2019-03-22 $68.36 $68.41 $67.77 $67.81 $62.12 370,119
2019-03-21 $67.83 $68.62 $67.80 $68.61 $62.85 252,178
2019-03-20 $67.82 $68.25 $67.58 $67.89 $62.20 891,185
2019-03-19 $67.93 $68.04 $67.73 $67.82 $62.13 69,249
2019-03-18 $67.81 $67.99 $67.81 $67.97 $62.27 16,182
2019-03-15 $67.21 $67.47 $67.13 $67.40 $61.75 14,262
2019-03-14 $66.60 $66.79 $66.56 $66.64 $61.05 24,685
2019-03-13 $67.44 $67.88 $67.42 $67.73 $62.05 22,361
2019-03-12 $67.56 $67.68 $67.44 $67.44 $61.78 34,665
2019-03-11 $66.81 $67.44 $66.78 $67.37 $61.72 25,536
2019-03-08 $66.23 $66.74 $66.23 $66.74 $61.14 828,785
2019-03-07 $68.00 $68.00 $67.24 $67.32 $61.67 586,059
2019-03-06 $68.37 $68.39 $68.13 $68.28 $62.55 39,319
2019-03-05 $68.42 $68.58 $68.34 $68.41 $62.67 15,739
2019-03-04 $68.72 $68.77 $68.33 $68.45 $62.71 27,004
2019-03-01 $68.64 $68.69 $68.38 $68.68 $62.92 11,538
2019-02-28 $68.90 $68.97 $68.73 $68.73 $62.96 13,211
2019-02-27 $69.07 $69.18 $68.82 $68.99 $63.20 8,361
2019-02-26 $69.11 $69.48 $69.11 $69.29 $63.48 293,249
2019-02-25 $69.23 $69.25 $68.94 $68.95 $63.17 14,753
2019-02-22 $68.78 $68.80 $68.59 $68.65 $62.89 10,274
2019-02-21 $68.76 $68.79 $68.51 $68.66 $62.90 20,956
2019-02-20 $68.87 $69.12 $68.72 $68.80 $63.03 37,125
2019-02-19 $68.70 $69.11 $68.70 $68.91 $63.13 25,278
2019-02-15 $68.27 $68.73 $68.27 $68.69 $62.93 29,166
2019-02-14 $67.72 $67.88 $67.46 $67.64 $61.97 29,712
2019-02-13 $68.00 $68.03 $67.75 $67.81 $62.12 19,846
2019-02-12 $67.64 $67.77 $67.61 $67.66 $61.98 39,559
2019-02-11 $66.52 $66.58 $66.39 $66.57 $60.99 16,028
2019-02-08 $66.16 $66.57 $66.16 $66.57 $60.99 29,000
2019-02-07 $67.49 $67.49 $66.94 $67.20 $61.56 22,218
2019-02-06 $68.48 $68.48 $68.13 $68.20 $62.48 35,430
2019-02-05 $69.06 $69.16 $68.94 $68.99 $63.20 12,914
2019-02-04 $68.39 $68.68 $68.31 $68.61 $62.85 23,158
2019-02-01 $67.78 $67.91 $67.61 $67.80 $62.11 479,590
2019-01-31 $67.96 $68.31 $67.96 $68.02 $62.31 25,926
2019-01-30 $67.33 $68.14 $67.12 $67.84 $62.15 29,509
2019-01-29 $67.80 $68.02 $67.60 $67.62 $61.95 76,809
2019-01-28 $67.24 $67.42 $67.08 $67.42 $61.76 43,936
2019-01-25 $67.79 $68.06 $67.69 $67.79 $62.10 22,593
2019-01-24 $67.26 $67.42 $67.09 $67.29 $61.65 18,056
2019-01-23 $67.10 $67.22 $66.46 $66.82 $61.21 11,762
2019-01-22 $67.51 $67.59 $66.87 $67.14 $61.51 56,075
2019-01-18 $68.01 $68.34 $67.90 $68.34 $62.61 54,719
2019-01-17 $66.70 $67.30 $66.70 $67.21 $61.57 22,029
2019-01-16 $67.03 $67.32 $66.93 $67.16 $61.53 153,924
2019-01-15 $66.92 $67.14 $66.74 $67.01 $61.39 71,632
2019-01-14 $65.94 $66.41 $65.94 $66.09 $60.55 49,593
2019-01-11 $66.43 $66.46 $66.20 $66.35 $60.78 20,741
2019-01-10 $67.04 $67.63 $66.94 $67.59 $61.92 77,592
2019-01-09 $67.00 $67.28 $66.86 $67.11 $61.48 14,391
2019-01-08 $67.23 $67.26 $66.84 $67.03 $61.41 25,191
2019-01-07 $66.72 $67.37 $66.60 $66.84 $61.23 33,593
2019-01-04 $65.48 $66.90 $65.47 $66.68 $61.09 23,299
2019-01-03 $64.92 $64.94 $64.04 $64.48 $59.07 57,225
2019-01-02 $63.73 $64.85 $63.73 $64.79 $59.36 17,195
2018-12-31 $64.83 $64.86 $64.22 $64.39 $58.99 66,758
2018-12-28 $64.62 $64.76 $64.15 $64.60 $59.18 122,940
2018-12-27 $63.13 $64.19 $62.56 $64.01 $58.64 135,936
2018-12-26 $62.23 $62.89 $61.49 $62.69 $57.43 192,998
2018-12-24 $61.34 $61.70 $60.85 $60.90 $55.79 82,517
2018-12-21 $62.88 $63.37 $62.23 $62.31 $56.55 195,922
2018-12-20 $64.81 $65.03 $64.22 $64.77 $58.78 143,810
2018-12-19 $66.30 $67.00 $65.25 $65.52 $59.46 82,362
2018-12-18 $66.63 $66.84 $66.18 $66.38 $60.24 313,557
2018-12-17 $66.96 $67.11 $66.17 $66.43 $60.28 52,804
2018-12-14 $67.56 $67.83 $67.45 $67.51 $61.26 66,003
2018-12-13 $68.52 $68.62 $68.19 $68.25 $61.94 278,878
2018-12-12 $68.39 $68.62 $68.17 $68.19 $61.88 25,952
2018-12-11 $67.88 $67.95 $67.16 $67.56 $61.31 46,893
2018-12-10 $68.12 $68.29 $67.32 $68.02 $61.73 62,715
2018-12-07 $69.37 $69.52 $68.48 $68.68 $62.33 94,275
2018-12-06 $69.00 $69.82 $68.31 $69.71 $63.26 160,162
2018-12-04 $71.37 $71.41 $69.72 $69.76 $63.31 186,741
2018-12-03 $72.57 $72.59 $72.24 $72.52 $65.81 68,791
2018-11-30 $71.51 $71.75 $71.48 $71.64 $65.01 24,954
2018-11-29 $71.50 $71.67 $71.27 $71.43 $64.82 141,337
2018-11-28 $70.88 $71.53 $70.59 $71.51 $64.89 33,478
2018-11-27 $70.50 $70.66 $70.35 $70.51 $63.99 25,760
2018-11-26 $70.41 $70.57 $70.29 $70.57 $64.04 23,101
2018-11-23 $69.31 $69.63 $69.31 $69.34 $62.92 16,288
2018-11-21 $69.44 $69.83 $69.34 $69.49 $63.06 77,606
2018-11-20 $69.14 $69.36 $68.60 $68.68 $62.33 657,764
2018-11-19 $70.27 $70.28 $69.56 $69.65 $63.21 101,900
2018-11-16 $69.66 $70.32 $69.57 $70.22 $63.72 305,953
2018-11-15 $69.63 $70.38 $69.48 $70.29 $63.79 31,650
2018-11-14 $70.00 $70.04 $69.26 $69.50 $63.07 655,242
2018-11-13 $69.56 $70.10 $69.37 $69.65 $63.21 270,179
2018-11-12 $70.89 $70.89 $69.87 $69.92 $63.45 336,631
2018-11-09 $71.42 $71.52 $71.17 $71.42 $64.81 125,777
2018-11-08 $71.95 $71.99 $71.49 $71.67 $65.04 323,297
2018-11-07 $71.94 $72.43 $71.78 $72.39 $65.69 22,158
2018-11-06 $71.25 $71.43 $71.04 $71.31 $64.71 52,229
2018-11-05 $71.06 $71.25 $70.89 $71.01 $64.44 26,441
2018-11-02 $71.42 $71.49 $70.50 $70.83 $64.28 21,149
2018-11-01 $70.46 $70.90 $70.31 $70.76 $64.21 771,698
2018-10-31 $69.98 $70.52 $69.97 $70.21 $63.71 62,495
2018-10-30 $68.94 $69.58 $68.88 $69.58 $63.14 24,075
2018-10-29 $69.00 $69.28 $67.53 $68.19 $61.88 82,541
2018-10-26 $68.57 $69.28 $67.98 $68.88 $62.51 44,806
2018-10-25 $69.66 $70.37 $69.46 $70.15 $63.66 48,029
2018-10-24 $71.06 $71.26 $69.41 $69.41 $62.99 58,123
2018-10-23 $70.78 $71.67 $70.30 $71.44 $64.83 79,921
2018-10-22 $72.61 $72.61 $72.01 $72.18 $65.50 19,401
2018-10-19 $72.88 $73.21 $72.53 $72.58 $65.86 14,541
2018-10-18 $73.24 $73.30 $72.15 $72.37 $65.67 24,749
2018-10-17 $73.84 $73.93 $73.43 $73.87 $67.04 52,106
2018-10-16 $72.92 $73.64 $72.92 $73.62 $66.81 84,265
2018-10-15 $72.32 $72.92 $72.01 $72.57 $65.86 35,932
2018-10-12 $72.69 $72.80 $71.83 $72.72 $65.99 71,658
2018-10-11 $73.26 $73.69 $71.91 $72.49 $65.78 70,821
2018-10-10 $75.41 $75.41 $73.64 $73.69 $66.87 235,112
2018-10-09 $74.82 $75.57 $74.70 $75.46 $68.48 26,269
2018-10-08 $75.54 $76.18 $75.44 $76.10 $69.06 43,586
2018-10-05 $75.92 $76.10 $75.34 $75.70 $68.70 50,473
2018-10-04 $76.50 $76.50 $75.68 $75.95 $68.92 43,508
2018-10-03 $76.81 $76.90 $76.55 $76.64 $69.55 97,622
2018-10-02 $77.11 $77.53 $77.11 $77.32 $70.17 33,762
2018-10-01 $77.43 $77.85 $77.43 $77.64 $70.46 117,195
2018-09-28 $77.28 $77.59 $77.18 $77.36 $70.20 48,909
2018-09-27 $77.52 $77.99 $77.52 $77.66 $70.47 63,972
2018-09-26 $78.20 $78.50 $78.20 $78.29 $71.05 33,714
2018-09-25 $77.94 $77.97 $77.72 $77.76 $70.57 44,096
2018-09-24 $76.92 $76.97 $76.74 $76.83 $69.72 30,621
2018-09-21 $76.84 $77.24 $76.84 $77.21 $70.07 20,738
2018-09-20 $76.66 $76.84 $76.59 $76.78 $69.68 117,816
2018-09-19 $76.56 $76.81 $76.53 $76.66 $69.57 40,622
2018-09-18 $75.83 $76.62 $75.83 $76.38 $69.31 87,222
2018-09-17 $74.86 $74.96 $74.48 $74.52 $67.63 12,387
2018-09-14 $74.50 $74.65 $74.31 $74.45 $67.56 51,062
2018-09-13 $73.97 $74.03 $73.63 $73.65 $66.84 11,469
2018-09-12 $73.04 $73.29 $72.95 $73.20 $66.43 27,778
2018-09-11 $73.32 $73.60 $73.27 $73.60 $66.79 27,289
2018-09-10 $73.96 $73.99 $73.74 $73.88 $67.04 14,592
2018-09-07 $73.74 $73.83 $73.43 $73.58 $66.77 33,877
2018-09-06 $74.06 $74.29 $73.93 $74.25 $67.38 31,898
2018-09-05 $74.17 $74.19 $73.87 $74.07 $67.22 124,908
2018-09-04 $74.54 $74.67 $74.35 $74.52 $67.63 59,497
2018-08-31 $75.95 $76.18 $75.72 $75.82 $68.81 74,275
2018-08-30 $75.84 $75.97 $75.60 $75.86 $68.84 34,648
2018-08-29 $75.82 $76.03 $75.73 $75.99 $68.96 27,935
2018-08-28 $75.64 $75.64 $75.42 $75.45 $68.47 25,575
2018-08-27 $75.51 $75.85 $75.51 $75.77 $68.76 22,597
2018-08-24 $74.30 $74.62 $74.30 $74.57 $67.67 38,871
2018-08-23 $74.06 $74.37 $74.06 $74.28 $67.41 104,073
2018-08-22 $74.32 $74.57 $74.29 $74.38 $67.50 80,130
2018-08-21 $73.85 $73.97 $73.76 $73.81 $66.98 20,415
2018-08-20 $73.84 $74.06 $73.81 $73.94 $67.10 25,195
2018-08-17 $73.88 $74.21 $73.86 $74.02 $67.17 19,587
2018-08-16 $73.56 $73.77 $73.50 $73.62 $66.81 17,106
2018-08-15 $74.05 $74.18 $73.69 $73.91 $67.07 21,657
2018-08-14 $74.99 $75.10 $74.83 $75.04 $68.10 16,911
2018-08-13 $74.71 $74.78 $74.42 $74.54 $67.64 57,716
2018-08-10 $75.55 $75.56 $75.29 $75.36 $68.39 20,722
2018-08-09 $76.57 $76.72 $76.40 $76.40 $69.33 12,433
2018-08-08 $76.69 $76.81 $76.61 $76.70 $69.60 44,161
2018-08-07 $76.83 $76.88 $76.67 $76.69 $69.59 14,985
2018-08-06 $75.99 $76.19 $75.86 $76.06 $69.02 547,503
2018-08-03 $76.49 $76.97 $76.49 $76.97 $69.85 572,775
2018-08-02 $77.03 $77.38 $77.01 $77.34 $70.18 18,611
2018-08-01 $77.73 $77.85 $77.51 $77.68 $70.49 9,470
2018-07-31 $77.42 $77.70 $77.24 $77.30 $70.15 48,247
2018-07-30 $78.53 $78.54 $78.11 $78.14 $70.91 14,851
2018-07-27 $78.60 $78.82 $78.28 $78.44 $71.18 49,582
2018-07-26 $78.40 $78.53 $78.20 $78.23 $70.99 55,463
2018-07-25 $76.92 $77.58 $76.87 $77.43 $70.27 49,383
2018-07-24 $76.91 $77.08 $76.66 $76.76 $69.66 27,021
2018-07-23 $76.29 $76.31 $76.12 $76.24 $69.19 29,195
2018-07-20 $75.32 $75.62 $75.22 $75.57 $68.58 27,696
2018-07-19 $75.34 $75.69 $75.27 $75.57 $68.58 16,870
2018-07-18 $75.62 $75.90 $75.58 $75.68 $68.68 19,996
2018-07-17 $75.30 $75.68 $75.30 $75.61 $68.61 77,034
2018-07-16 $74.78 $74.80 $74.62 $74.64 $67.73 12,066
2018-07-13 $74.45 $74.63 $74.39 $74.63 $67.73 28,309
2018-07-12 $74.05 $74.11 $73.91 $74.04 $67.19 102,023
2018-07-11 $74.66 $74.87 $74.08 $74.30 $67.43 90,383
2018-07-10 $75.43 $75.60 $75.42 $75.60 $68.61 19,734
2018-07-09 $75.92 $76.08 $75.81 $76.07 $69.03 52,839
2018-07-06 $74.78 $75.21 $74.72 $74.96 $68.02 86,026
2018-07-05 $74.48 $74.62 $74.29 $74.59 $67.69 118,065
2018-07-03 $75.20 $75.28 $74.88 $74.90 $67.97 54,152
2018-07-02 $75.24 $75.58 $75.08 $75.53 $68.54 63,648
2018-06-29 $77.18 $77.28 $76.94 $76.99 $69.87 49,819
2018-06-28 $77.02 $77.22 $76.81 $77.14 $70.00 34,733
2018-06-27 $77.90 $78.04 $77.29 $77.29 $70.14 90,872
2018-06-26 $77.47 $77.69 $77.23 $77.42 $70.26 45,290
2018-06-25 $77.30 $77.30 $76.46 $76.77 $69.67 336,665
2018-06-22 $79.08 $79.21 $78.75 $78.75 $70.87 82,939
2018-06-21 $78.17 $78.33 $77.93 $78.06 $70.25 55,367
2018-06-20 $79.00 $79.00 $78.62 $78.77 $70.89 49,762
2018-06-19 $78.89 $78.95 $78.72 $78.95 $71.05 21,342
2018-06-18 $79.82 $80.01 $79.67 $79.99 $71.99 16,353
2018-06-15 $80.61 $80.61 $80.19 $80.55 $72.49 101,607
2018-06-14 $81.61 $81.62 $81.41 $81.41 $73.27 28,919
2018-06-13 $81.54 $81.67 $81.21 $81.35 $73.21 81,444
2018-06-12 $81.66 $81.70 $81.35 $81.46 $73.31 39,261
2018-06-11 $81.96 $82.16 $81.96 $82.03 $73.82 28,552
2018-06-08 $81.50 $81.81 $81.50 $81.74 $73.56 229,957
2018-06-07 $81.56 $81.64 $81.24 $81.32 $73.19 25,649
2018-06-06 $81.21 $81.43 $81.13 $81.35 $73.21 160,077
2018-06-05 $81.13 $81.26 $81.01 $81.24 $73.11 955,758
2018-06-04 $81.47 $81.60 $81.34 $81.35 $73.21 558,982
2018-06-01 $80.66 $80.79 $80.63 $80.75 $72.67 33,429
2018-05-31 $80.40 $80.47 $79.92 $80.11 $72.10 37,461
2018-05-30 $80.56 $80.82 $80.32 $80.81 $72.73 84,121
2018-05-29 $80.54 $80.68 $80.15 $80.33 $72.29 178,198
2018-05-25 $81.23 $81.30 $81.06 $81.18 $73.06 8,994
2018-05-24 $81.77 $81.86 $81.23 $81.70 $73.53 20,535
2018-05-23 $81.71 $81.86 $81.54 $81.86 $73.67 16,443
2018-05-22 $82.01 $82.01 $81.79 $81.83 $73.64 33,190
2018-05-21 $82.00 $82.21 $81.82 $82.18 $73.96 20,865
2018-05-18 $82.17 $82.34 $82.15 $82.21 $73.99 62,336
2018-05-17 $82.37 $82.54 $82.21 $82.38 $74.14 75,112
2018-05-16 $82.44 $82.68 $82.35 $82.45 $74.20 26,580
2018-05-15 $82.22 $82.26 $82.01 $82.05 $73.84 34,297
2018-05-14 $82.80 $82.93 $82.68 $82.84 $74.55 38,285
2018-05-11 $82.47 $82.70 $82.46 $82.51 $74.26 154,701
2018-05-10 $81.70 $82.05 $81.63 $81.91 $73.72 58,482
2018-05-09 $81.19 $81.38 $81.06 $81.33 $73.19 31,429
2018-05-08 $81.68 $81.98 $81.68 $81.89 $73.70 110,957
2018-05-07 $81.64 $81.79 $81.63 $81.76 $73.58 46,331
2018-05-04 $80.78 $81.70 $80.78 $81.57 $73.41 52,040
2018-05-03 $80.85 $81.18 $80.43 $81.11 $73.00 74,425
2018-05-02 $81.10 $81.34 $80.88 $80.95 $72.85 56,470
2018-05-01 $81.17 $81.41 $80.99 $81.23 $73.10 444,230
2018-04-30 $81.74 $81.98 $81.41 $81.41 $73.27 10,771
2018-04-27 $81.73 $81.75 $81.55 $81.57 $73.41 16,775
2018-04-26 $81.37 $81.71 $81.35 $81.63 $73.46 26,010
2018-04-25 $81.14 $81.19 $80.84 $81.08 $72.97 35,502
2018-04-24 $81.40 $81.41 $80.65 $80.87 $72.78 21,970
2018-04-23 $81.42 $81.43 $81.13 $81.32 $73.19 21,155
2018-04-20 $81.68 $81.68 $81.42 $81.52 $73.37 15,950
2018-04-19 $81.53 $81.64 $81.38 $81.64 $73.47 31,507
2018-04-18 $81.74 $82.02 $81.74 $81.96 $73.76 111,245
2018-04-17 $80.97 $81.38 $80.87 $81.28 $73.15 41,576
2018-04-16 $81.24 $81.32 $81.07 $81.21 $73.09 25,083
2018-04-13 $80.86 $80.89 $80.61 $80.79 $72.71 24,263
2018-04-12 $80.65 $80.96 $80.64 $80.84 $72.75 21,535
2018-04-11 $80.83 $81.32 $80.75 $80.98 $72.88 14,660
2018-04-10 $81.24 $81.31 $80.97 $81.09 $72.98 14,341
2018-04-09 $81.08 $81.47 $80.97 $80.99 $72.89 19,636
2018-04-06 $80.98 $81.16 $80.36 $80.47 $72.42 17,935
2018-04-05 $81.42 $81.64 $81.28 $81.55 $73.39 26,947
2018-04-04 $80.29 $81.50 $80.29 $81.44 $73.29 32,046
2018-04-03 $80.56 $80.79 $80.31 $80.74 $72.66 18,298
2018-04-02 $80.63 $80.76 $79.56 $79.76 $71.78 80,564
2018-03-29 $80.73 $81.56 $80.66 $81.33 $73.19 34,774
2018-03-28 $80.15 $80.55 $79.90 $80.10 $72.09 57,103
2018-03-27 $80.34 $80.45 $79.11 $79.25 $71.32 36,879
2018-03-26 $78.59 $78.85 $78.12 $78.84 $70.95 31,449
2018-03-23 $78.94 $79.03 $77.83 $77.83 $70.04 46,633
2018-03-22 $80.30 $80.30 $79.52 $79.52 $71.57 115,660
2018-03-21 $80.02 $80.52 $79.92 $80.14 $72.12 11,687
2018-03-20 $80.04 $80.24 $79.95 $80.08 $72.07 13,038
2018-03-19 $80.27 $80.27 $79.06 $79.54 $71.58 24,722
2018-03-16 $81.00 $81.20 $80.89 $81.12 $73.01 40,752
2018-03-15 $81.73 $81.92 $81.49 $81.65 $73.48 52,964
2018-03-14 $81.87 $81.87 $81.31 $81.60 $73.44 24,011
2018-03-13 $81.68 $81.81 $81.01 $81.12 $73.01 95,753
2018-03-12 $81.32 $81.46 $81.04 $81.24 $73.11 47,469
2018-03-09 $80.58 $81.23 $80.52 $81.19 $73.07 63,415
2018-03-08 $81.01 $81.17 $80.90 $81.17 $73.05 52,623
2018-03-07 $80.92 $81.24 $80.66 $81.14 $73.02 39,826
2018-03-06 $81.54 $81.91 $81.23 $81.70 $73.53 1,729,279
2018-03-05 $79.76 $80.82 $79.56 $80.68 $72.61 117,748
2018-03-02 $79.50 $80.70 $79.36 $80.68 $72.61 131,980
2018-03-01 $80.83 $81.11 $79.56 $79.63 $71.66 56,227
2018-02-28 $82.64 $82.69 $81.85 $81.91 $73.72 39,576
2018-02-27 $82.90 $82.92 $82.09 $82.09 $73.88 81,813
2018-02-26 $82.91 $83.41 $82.80 $83.40 $75.06 62,907
2018-02-23 $82.31 $82.84 $82.23 $82.78 $74.50 43,381
2018-02-22 $81.62 $82.03 $81.56 $81.59 $73.43 35,474
2018-02-21 $81.79 $82.18 $81.15 $81.15 $73.03 79,059
2018-02-20 $81.69 $82.07 $81.40 $81.50 $73.35 85,819
2018-02-16 $80.65 $81.19 $80.65 $81.05 $72.94 507,268
2018-02-15 $79.58 $79.67 $79.05 $79.50 $71.55 98,803
2018-02-14 $77.60 $79.33 $77.56 $79.33 $71.39 48,290
2018-02-13 $77.86 $78.55 $77.64 $78.45 $70.60 51,971
2018-02-12 $78.58 $79.49 $78.49 $79.24 $71.31 50,558
2018-02-09 $78.37 $78.37 $75.90 $77.89 $70.10 82,049
2018-02-08 $79.42 $79.42 $77.05 $77.13 $69.41 104,159
2018-02-07 $79.81 $80.37 $79.30 $79.37 $71.43 275,080
2018-02-06 $78.87 $80.44 $78.80 $80.21 $72.19 347,244
2018-02-05 $81.74 $82.21 $79.24 $79.42 $71.48 204,243
2018-02-02 $84.33 $84.36 $83.65 $83.69 $75.32 838,441
2018-02-01 $84.48 $84.80 $84.48 $84.66 $76.19 30,285
2018-01-31 $83.95 $84.09 $83.68 $83.78 $75.40 214,341
2018-01-30 $84.50 $84.54 $84.21 $84.37 $75.93 63,168
2018-01-29 $85.34 $85.44 $85.12 $85.31 $76.78 70,673
2018-01-26 $85.14 $85.64 $85.10 $85.46 $76.91 140,028
2018-01-25 $84.97 $85.10 $84.52 $84.68 $76.21 39,999
2018-01-24 $85.11 $85.25 $84.65 $85.05 $76.54 115,763
2018-01-23 $84.47 $84.66 $84.26 $84.59 $76.13 172,922
2018-01-22 $83.73 $84.08 $83.67 $84.08 $75.67 57,457
2018-01-19 $83.96 $83.96 $83.67 $83.81 $75.43 22,771
2018-01-18 $82.84 $83.11 $82.68 $83.10 $74.79 31,217
2018-01-17 $83.81 $84.32 $83.67 $84.03 $75.62 101,858
2018-01-16 $84.12 $84.22 $83.56 $83.60 $75.24 93,223
2018-01-12 $83.63 $84.35 $83.62 $84.35 $75.91 87,780
2018-01-11 $83.35 $83.85 $83.35 $83.85 $75.46 61,269
2018-01-10 $83.11 $83.25 $82.95 $83.14 $74.82 109,860
2018-01-09 $82.72 $82.89 $82.59 $82.85 $74.56 67,118
2018-01-08 $82.68 $82.90 $82.62 $82.90 $74.61 31,967
2018-01-05 $82.15 $82.37 $82.08 $82.26 $74.03 104,150
2018-01-04 $82.21 $82.56 $82.20 $82.53 $74.27 57,561
2018-01-03 $81.29 $82.06 $81.29 $82.06 $73.85 63,500
2018-01-02 $80.65 $80.89 $80.54 $80.85 $72.76 84,597
2017-12-29 $80.61 $80.63 $80.43 $80.43 $72.38 18,036
2017-12-28 $80.31 $80.32 $80.02 $80.03 $72.02 60,371
2017-12-27 $80.24 $80.44 $80.16 $80.29 $72.26 30,840
2017-12-26 $79.88 $80.03 $79.88 $79.94 $71.94 99,052
2017-12-22 $80.55 $80.67 $80.44 $80.63 $71.98 19,292
2017-12-21 $80.41 $80.56 $80.32 $80.32 $71.71 48,369
2017-12-20 $80.08 $80.12 $79.86 $79.86 $71.29 13,556
2017-12-19 $80.13 $80.13 $79.83 $79.83 $71.27 40,919
2017-12-18 $80.59 $80.81 $80.56 $80.63 $71.98 31,768
2017-12-15 $80.21 $80.37 $80.16 $80.21 $71.61 22,604
2017-12-14 $79.84 $79.89 $79.67 $79.72 $71.17 66,839
2017-12-13 $79.21 $79.65 $79.21 $79.58 $71.04 51,533
2017-12-12 $79.18 $79.48 $79.13 $79.36 $70.85 18,226
2017-12-11 $78.99 $79.10 $78.94 $79.09 $70.61 19,978
2017-12-08 $79.05 $79.05 $78.82 $79.03 $70.55 20,035
2017-12-07 $78.74 $79.02 $78.71 $78.81 $70.36 11,778
2017-12-06 $78.10 $78.45 $77.94 $78.27 $69.87 39,243
2017-12-05 $78.61 $78.83 $78.48 $78.49 $70.07 74,108
2017-12-04 $78.54 $78.59 $78.12 $78.12 $69.74 57,393
2017-12-01 $78.89 $79.00 $78.42 $78.81 $70.36 115,445
2017-11-30 $79.59 $79.76 $79.45 $79.46 $70.94 62,872
2017-11-29 $79.36 $79.40 $78.92 $79.16 $70.67 159,302
2017-11-28 $78.87 $79.03 $78.67 $78.98 $70.51 99,833
2017-11-27 $79.08 $79.08 $78.87 $78.89 $70.43 15,543
2017-11-24 $79.16 $79.24 $79.03 $79.06 $70.58 48,920
2017-11-22 $78.70 $78.76 $78.37 $78.71 $70.27 60,016
2017-11-21 $78.19 $78.41 $78.19 $78.40 $69.99 40,941
2017-11-20 $77.60 $77.82 $77.57 $77.66 $69.33 20,465
2017-11-17 $76.94 $77.02 $76.79 $76.79 $68.55 15,306
2017-11-16 $76.77 $77.34 $76.72 $77.20 $68.92 21,010
2017-11-15 $75.40 $76.03 $75.20 $75.94 $67.79 39,165
2017-11-14 $76.89 $77.03 $76.72 $76.73 $68.50 29,588
2017-11-13 $76.88 $77.43 $76.77 $77.37 $69.07 70,491
2017-11-10 $77.53 $77.65 $77.32 $77.50 $69.19 19,132
2017-11-09 $77.76 $78.17 $77.25 $78.16 $69.78 102,381
2017-11-08 $78.61 $78.76 $78.58 $78.58 $70.15 50,097
2017-11-07 $77.86 $78.15 $77.75 $78.13 $69.75 38,666
2017-11-06 $77.63 $77.94 $77.60 $77.89 $69.54 396,432
2017-11-03 $77.81 $77.98 $77.64 $77.92 $69.56 21,756
2017-11-02 $77.67 $77.83 $77.53 $77.83 $69.48 39,092
2017-11-01 $77.91 $77.98 $77.77 $77.91 $69.55 49,941
2017-10-31 $77.60 $77.74 $77.45 $77.69 $69.36 181,488
2017-10-30 $77.15 $77.24 $77.02 $77.24 $68.96 421,597
2017-10-27 $77.07 $77.23 $76.88 $77.21 $68.93 42,629
2017-10-26 $76.69 $76.77 $76.59 $76.67 $68.45 38,103
2017-10-25 $76.26 $76.34 $76.00 $76.17 $68.00 84,165
2017-10-24 $76.54 $76.87 $76.54 $76.78 $68.54 32,588
2017-10-23 $76.14 $76.15 $75.91 $75.93 $67.79 41,383
2017-10-20 $75.58 $75.73 $75.46 $75.73 $67.61 40,952
2017-10-19 $75.44 $75.73 $75.35 $75.73 $67.61 67,843
2017-10-18 $76.01 $76.12 $75.88 $76.07 $67.91 250,964
2017-10-17 $76.42 $76.59 $76.33 $76.55 $68.34 28,089
2017-10-16 $76.85 $76.91 $76.68 $76.79 $68.55 73,706
2017-10-13 $76.60 $76.72 $76.48 $76.67 $68.45 91,221
2017-10-12 $75.86 $75.94 $75.77 $75.82 $67.69 21,968
2017-10-11 $75.85 $76.01 $75.82 $75.96 $67.81 17,608
2017-10-10 $75.67 $75.82 $75.66 $75.77 $67.64 46,821
2017-10-09 $74.99 $74.99 $74.76 $74.86 $66.83 6,338
2017-10-06 $74.50 $74.76 $74.50 $74.76 $66.74 13,186
2017-10-05 $74.88 $74.94 $74.79 $74.91 $66.88 18,126
2017-10-04 $75.02 $75.09 $74.95 $75.09 $67.04 9,896
2017-10-03 $74.81 $75.10 $74.81 $75.09 $67.04 20,147
2017-10-02 $74.88 $75.08 $74.73 $74.96 $66.92 30,739
2017-09-29 $74.94 $75.05 $74.79 $75.02 $66.97 44,721
2017-09-28 $74.55 $74.77 $74.50 $74.73 $66.71 34,781
2017-09-27 $73.96 $74.25 $73.95 $74.24 $66.28 7,886
2017-09-26 $74.22 $74.22 $74.04 $74.20 $66.24 58,259
2017-09-25 $73.81 $73.96 $73.79 $73.95 $66.02 13,277
2017-09-22 $73.44 $73.50 $73.42 $73.46 $65.58 14,233
2017-09-21 $73.44 $73.44 $73.26 $73.34 $65.47 17,468
2017-09-20 $73.84 $73.93 $73.52 $73.72 $65.81 10,105
2017-09-19 $73.81 $73.86 $73.59 $73.78 $65.87 36,924
2017-09-18 $73.62 $73.82 $73.62 $73.75 $65.84 327,652
2017-09-15 $73.52 $73.68 $73.46 $73.63 $65.73 33,097
2017-09-14 $73.24 $73.51 $73.18 $73.48 $65.60 20,820
2017-09-13 $73.72 $73.72 $73.47 $73.62 $65.72 8,643
2017-09-12 $73.73 $73.73 $73.46 $73.53 $65.64 10,134
2017-09-11 $73.72 $73.93 $73.55 $73.55 $65.66 99,055
2017-09-08 $73.57 $73.68 $73.53 $73.61 $65.71 34,462
2017-09-07 $73.30 $73.55 $73.28 $73.34 $65.47 17,144
2017-09-06 $72.55 $72.81 $72.54 $72.64 $64.85 61,170
2017-09-05 $72.12 $72.21 $71.84 $72.04 $64.31 58,893
2017-09-01 $73.56 $73.62 $73.37 $73.41 $65.53 20,775
2017-08-31 $73.00 $73.37 $73.00 $73.32 $65.45 14,500
2017-08-30 $72.76 $72.85 $72.69 $72.77 $64.96 9,191
2017-08-29 $73.02 $73.14 $72.85 $72.85 $65.03 57,770
2017-08-28 $72.99 $72.99 $72.84 $72.94 $65.12 14,366
2017-08-25 $72.69 $72.82 $72.57 $72.68 $64.88 84,024
2017-08-24 $72.60 $72.64 $72.49 $72.53 $64.75 59,918
2017-08-23 $72.52 $72.71 $72.48 $72.63 $64.84 862,540
2017-08-22 $72.41 $72.63 $72.41 $72.59 $64.80 22,519
2017-08-21 $72.30 $72.40 $72.24 $72.36 $64.60 25,527
2017-08-18 $72.15 $72.38 $72.13 $72.24 $64.49 30,159
2017-08-17 $72.34 $72.43 $71.98 $72.00 $64.28 30,217
2017-08-16 $72.06 $72.31 $72.02 $72.31 $64.55 17,956
2017-08-15 $72.17 $72.17 $71.93 $71.98 $64.26 21,594
2017-08-14 $72.15 $72.38 $72.15 $72.36 $64.60 42,997
2017-08-11 $72.22 $72.39 $72.07 $72.07 $64.34 59,184
2017-08-10 $72.74 $72.76 $72.19 $72.19 $64.45 63,543
2017-08-09 $72.75 $72.82 $72.63 $72.82 $65.01 15,189
2017-08-08 $73.34 $73.41 $73.13 $73.32 $65.45 25,183
2017-08-07 $73.08 $73.34 $73.08 $73.34 $65.47 37,997
2017-08-04 $73.00 $73.13 $72.84 $73.02 $65.19 100,564
2017-08-03 $72.44 $72.77 $72.44 $72.75 $64.95 42,601
2017-08-02 $72.37 $72.57 $72.34 $72.39 $64.62 51,338
2017-08-01 $72.54 $72.60 $72.41 $72.41 $64.64 88,078
2017-07-31 $72.05 $72.28 $72.04 $72.22 $64.47 62,565
2017-07-28 $71.79 $72.07 $71.71 $71.97 $64.25 193,945
2017-07-27 $71.73 $71.77 $71.55 $71.71 $64.02 78,905
2017-07-26 $71.42 $71.68 $71.21 $71.60 $63.92 23,186
2017-07-25 $71.57 $71.72 $71.45 $71.48 $63.81 67,341
2017-07-24 $71.99 $72.02 $71.76 $71.95 $64.23 62,847
2017-07-21 $71.50 $71.78 $71.50 $71.75 $64.05 41,781
2017-07-20 $71.30 $71.51 $71.24 $71.34 $63.69 87,211
2017-07-19 $70.97 $71.12 $70.97 $71.10 $63.47 67,936
2017-07-18 $70.50 $70.66 $70.48 $70.66 $63.08 28,627
2017-07-17 $70.30 $70.42 $70.14 $70.15 $62.62 35,179
2017-07-14 $70.45 $70.45 $70.09 $70.21 $62.68 118,205
2017-07-13 $69.98 $70.09 $69.86 $70.09 $62.57 8,504
2017-07-12 $70.04 $70.19 $70.01 $70.15 $62.62 44,709
2017-07-11 $69.50 $69.82 $69.41 $69.82 $62.33 85,911
2017-07-10 $69.02 $69.20 $69.02 $69.08 $61.67 38,315
2017-07-07 $68.98 $69.21 $68.86 $69.19 $61.77 24,022
2017-07-06 $69.53 $69.53 $69.26 $69.35 $61.91 46,976
2017-07-05 $69.57 $69.75 $69.44 $69.71 $62.23 43,689
2017-07-03 $70.09 $70.12 $69.85 $69.85 $62.36 53,550
2017-06-30 $70.24 $70.26 $69.88 $70.11 $62.59 44,095
2017-06-29 $70.12 $70.21 $69.61 $69.77 $62.29 121,828
2017-06-28 $70.02 $70.20 $69.93 $70.16 $62.63 808,747
2017-06-27 $70.43 $70.43 $70.20 $70.28 $62.74 11,579
2017-06-26 $70.63 $70.68 $70.36 $70.41 $62.86 112,870
2017-06-23 $71.04 $71.10 $70.97 $71.03 $62.84 9,654
2017-06-22 $71.20 $71.29 $71.17 $71.29 $63.07 10,479
2017-06-21 $70.98 $71.04 $70.78 $71.01 $62.82 30,434
2017-06-20 $71.10 $71.22 $71.06 $71.12 $62.92 13,509
2017-06-19 $70.80 $70.95 $70.78 $70.88 $62.71 25,802
2017-06-16 $70.42 $70.62 $70.40 $70.62 $62.48 106,514
2017-06-15 $70.31 $70.52 $70.13 $70.49 $62.36 27,702
2017-06-14 $71.39 $71.42 $71.12 $71.23 $63.02 27,770
2017-06-13 $71.16 $71.39 $71.16 $71.39 $63.16 25,243
2017-06-12 $70.88 $70.96 $70.80 $70.95 $62.77 14,263
2017-06-09 $70.73 $70.99 $70.49 $70.78 $62.62 33,977
2017-06-08 $71.38 $71.44 $71.25 $71.42 $63.18 82,238
2017-06-07 $71.61 $71.68 $71.42 $71.54 $63.29 17,140
2017-06-06 $71.29 $71.38 $71.25 $71.28 $63.06 21,710
2017-06-05 $71.33 $71.46 $71.30 $71.41 $63.18 34,608
2017-06-02 $71.20 $71.48 $71.06 $71.46 $63.22 52,925
2017-06-01 $70.08 $70.18 $70.00 $70.17 $62.08 84,489
2017-05-31 $69.48 $69.50 $69.30 $69.46 $61.45 45,854
2017-05-30 $69.18 $69.39 $69.18 $69.33 $61.33 17,304
2017-05-26 $68.96 $69.03 $68.86 $69.03 $61.07 19,282
2017-05-25 $69.15 $69.31 $69.12 $69.24 $61.26 44,719
2017-05-24 $69.12 $69.21 $69.00 $69.18 $61.20 31,028
2017-05-23 $69.45 $69.45 $69.22 $69.30 $61.31 29,726
2017-05-22 $69.10 $69.14 $69.01 $69.12 $61.15 13,867
2017-05-19 $68.98 $69.19 $68.85 $69.15 $61.18 27,375
2017-05-18 $68.42 $68.75 $68.39 $68.73 $60.80 54,678
2017-05-17 $68.57 $68.62 $68.37 $68.39 $60.50 54,213
2017-05-16 $68.61 $68.61 $68.31 $68.45 $60.56 39,678
2017-05-15 $68.52 $68.60 $68.40 $68.44 $60.55 138,984
2017-05-12 $68.42 $68.52 $68.31 $68.45 $60.56 27,622
2017-05-11 $68.45 $68.46 $68.34 $68.39 $60.50 33,416
2017-05-10 $68.67 $68.70 $68.55 $68.58 $60.67 40,207
2017-05-09 $68.91 $68.98 $68.83 $68.87 $60.93 154,708
2017-05-08 $69.23 $69.23 $69.05 $69.11 $61.14 67,032
2017-05-05 $68.70 $69.04 $68.65 $69.04 $61.08 33,713
2017-05-04 $68.34 $68.62 $68.32 $68.62 $60.71 25,342
2017-05-03 $68.26 $68.53 $68.16 $68.48 $60.58 36,855
2017-05-02 $68.30 $68.36 $68.21 $68.27 $60.40 37,249
2017-05-01 $68.00 $68.01 $67.90 $67.91 $60.08 17,455
2017-04-28 $67.80 $67.84 $67.75 $67.75 $59.94 17,427
2017-04-27 $67.87 $67.88 $67.73 $67.84 $60.02 19,714
2017-04-26 $67.52 $67.62 $67.41 $67.51 $59.72 34,537
2017-04-25 $67.28 $67.38 $67.17 $67.19 $59.45 23,203
2017-04-24 $66.88 $67.02 $66.86 $66.97 $59.25 33,211
2017-04-21 $66.50 $66.53 $66.38 $66.45 $58.79 61,645
2017-04-20 $66.02 $66.22 $66.02 $66.17 $58.54 23,998
2017-04-19 $65.81 $65.88 $65.56 $65.69 $58.11 120,880
2017-04-18 $65.41 $65.56 $65.38 $65.53 $57.97 28,021
2017-04-17 $65.39 $65.54 $65.36 $65.46 $57.91 40,829
2017-04-13 $65.16 $65.18 $64.94 $64.94 $57.45 49,485
2017-04-12 $65.30 $65.42 $65.19 $65.34 $57.81 65,845
2017-04-11 $65.52 $65.71 $65.38 $65.68 $58.11 69,088
2017-04-10 $65.52 $65.63 $65.44 $65.53 $57.97 54,977
2017-04-07 $65.55 $65.69 $65.47 $65.50 $57.95 39,792
2017-04-06 $65.10 $65.26 $65.06 $65.24 $57.72 257,215
2017-04-05 $66.17 $66.29 $65.96 $65.96 $58.35 54,205
2017-04-04 $66.50 $66.59 $66.28 $66.50 $58.83 152,018
2017-04-03 $66.78 $67.00 $66.67 $67.00 $59.27 31,971
2017-03-31 $66.57 $66.74 $66.46 $66.69 $59.00 40,501
2017-03-30 $67.52 $67.63 $67.47 $67.50 $59.72 13,699
2017-03-29 $67.95 $68.10 $67.95 $68.09 $60.24 21,312
2017-03-28 $68.11 $68.33 $68.00 $68.30 $60.42 242,463
2017-03-27 $67.11 $67.60 $67.11 $67.56 $59.77 206,239
2017-03-24 $67.63 $67.78 $67.54 $67.60 $59.80 12,423
2017-03-23 $66.89 $67.23 $66.89 $67.11 $59.37 45,628
2017-03-22 $67.18 $67.32 $67.09 $67.30 $59.54 15,298
2017-03-21 $68.00 $68.01 $67.28 $67.32 $59.56 24,372
2017-03-20 $67.72 $67.79 $67.48 $67.58 $59.79 17,173
2017-03-17 $67.61 $67.70 $67.52 $67.61 $59.81 30,828
2017-03-16 $67.62 $67.62 $67.15 $67.15 $59.41 27,835
2017-03-15 $66.63 $67.23 $66.61 $67.15 $59.41 14,100
2017-03-14 $66.83 $66.84 $66.70 $66.74 $59.04 921,303
2017-03-13 $67.00 $67.08 $66.99 $67.06 $59.33 26,662
2017-03-10 $66.81 $66.92 $66.72 $66.86 $59.15 14,905
2017-03-09 $66.52 $66.65 $66.47 $66.61 $58.93 14,282
2017-03-08 $66.49 $66.49 $66.33 $66.35 $58.70 62,449
2017-03-07 $66.65 $66.70 $66.55 $66.59 $58.91 22,025
2017-03-06 $66.67 $66.67 $66.55 $66.62 $58.94 48,171
2017-03-03 $66.73 $66.73 $66.46 $66.58 $58.90 18,791
2017-03-02 $66.95 $66.95 $66.62 $66.67 $58.98 8,767
2017-03-01 $67.01 $67.38 $67.00 $67.29 $59.53 36,084
2017-02-28 $66.93 $67.01 $66.72 $66.81 $59.11 26,046
2017-02-27 $66.55 $66.61 $66.44 $66.55 $58.88 30,386
2017-02-24 $66.70 $66.86 $66.50 $66.86 $59.15 41,209
2017-02-23 $67.10 $67.14 $66.90 $67.02 $59.29 686,907
2017-02-22 $66.84 $67.03 $66.84 $67.00 $59.27 10,568
2017-02-21 $66.82 $66.99 $66.82 $66.91 $59.19 22,905
2017-02-17 $66.20 $66.45 $66.20 $66.41 $58.75 15,965
2017-02-16 $66.18 $66.30 $66.12 $66.26 $58.62 701,171
2017-02-15 $65.76 $66.15 $65.75 $66.08 $58.46 15,861
2017-02-14 $65.99 $66.16 $65.68 $66.07 $58.45 27,963
2017-02-13 $65.89 $66.11 $65.80 $65.99 $58.38 10,228
2017-02-10 $65.49 $65.67 $65.44 $65.58 $58.02 28,209
2017-02-09 $65.03 $65.29 $64.88 $65.20 $57.68 18,220
2017-02-08 $65.06 $65.17 $65.05 $65.11 $57.60 11,280
2017-02-07 $64.81 $64.94 $64.73 $64.88 $57.40 151,196
2017-02-06 $64.84 $64.96 $64.64 $64.95 $57.46 17,772
2017-02-03 $64.76 $65.18 $64.76 $65.08 $57.57 16,354
2017-02-02 $64.54 $64.75 $64.49 $64.75 $57.28 12,616
2017-02-01 $64.98 $65.11 $64.83 $64.86 $57.38 41,868
2017-01-31 $64.40 $64.49 $64.08 $64.44 $57.01 117,600
2017-01-30 $64.32 $64.32 $63.94 $64.25 $56.84 46,691
2017-01-27 $64.38 $64.49 $64.14 $64.19 $56.79 51,936
2017-01-26 $65.08 $65.16 $64.85 $64.86 $57.38 59,097
2017-01-25 $64.51 $64.96 $64.48 $64.94 $57.45 49,675
2017-01-24 $63.93 $64.19 $63.84 $64.19 $56.79 51,066
2017-01-23 $63.78 $64.06 $63.77 $63.99 $56.61 12,224
2017-01-20 $63.82 $63.96 $63.69 $63.87 $56.50 15,418
2017-01-19 $63.41 $63.41 $63.19 $63.30 $56.00 20,837
2017-01-18 $63.47 $63.55 $63.30 $63.44 $56.12 18,918
2017-01-17 $63.63 $63.70 $63.46 $63.60 $56.26 17,560
2017-01-13 $64.24 $64.49 $64.24 $64.48 $57.04 19,521
2017-01-12 $64.21 $64.21 $63.83 $64.13 $56.73 9,408
2017-01-11 $63.82 $64.16 $63.72 $64.12 $56.73 38,577
2017-01-10 $63.79 $63.99 $63.79 $63.79 $56.43 26,226
2017-01-09 $63.89 $63.89 $63.73 $63.83 $56.47 44,765
2017-01-06 $63.75 $63.87 $63.66 $63.78 $56.42 33,384
2017-01-05 $63.75 $64.04 $63.75 $63.91 $56.54 29,146
2017-01-04 $63.48 $63.64 $63.38 $63.64 $56.30 341,176
2017-01-03 $62.13 $62.30 $61.93 $62.30 $55.12 35,654
2016-12-30 $62.07 $62.09 $61.86 $61.92 $54.78 16,326
2016-12-29 $62.08 $62.08 $61.76 $61.84 $54.71 51,076
2016-12-28 $62.66 $62.66 $62.37 $62.50 $55.29 24,814
2016-12-27 $62.21 $62.23 $62.15 $62.19 $55.02 14,203
2016-12-23 $62.36 $62.49 $62.34 $62.34 $55.15 43,418
2016-12-22 $62.70 $62.91 $62.70 $62.89 $55.09 36,801
2016-12-21 $62.93 $62.93 $62.74 $62.82 $55.03 24,813
2016-12-20 $63.23 $63.37 $63.11 $63.29 $55.44 18,165
2016-12-19 $63.13 $63.29 $63.05 $63.16 $55.33 14,091
2016-12-16 $62.94 $62.94 $62.62 $62.71 $54.93 44,606
2016-12-15 $62.94 $63.09 $62.89 $63.08 $55.25 14,500
2016-12-14 $63.50 $63.58 $62.84 $62.84 $55.04 23,364
2016-12-13 $63.77 $64.04 $63.76 $64.00 $56.06 42,963
2016-12-12 $63.49 $63.49 $63.15 $63.15 $55.32 16,702
2016-12-09 $63.81 $63.96 $63.72 $63.93 $56.00 34,994
2016-12-08 $63.74 $63.90 $63.68 $63.82 $55.91 12,534
2016-12-07 $62.65 $63.24 $62.65 $63.18 $55.34 33,910
2016-12-06 $61.98 $62.25 $61.92 $62.11 $54.41 62,544
2016-12-05 $61.77 $62.07 $61.77 $61.81 $54.14 51,087
2016-12-02 $61.82 $62.03 $61.70 $62.03 $54.34 49,997
2016-12-01 $61.76 $61.77 $61.52 $61.58 $53.94 9,629
2016-11-30 $62.33 $62.36 $61.99 $62.00 $54.31 11,793
2016-11-29 $62.02 $62.35 $61.93 $62.22 $54.50 41,904
2016-11-28 $61.95 $62.19 $61.88 $62.09 $54.39 16,894
2016-11-25 $61.50 $61.59 $61.39 $61.56 $53.93 29,666
2016-11-23 $61.93 $62.31 $61.93 $62.24 $54.52 63,191
2016-11-22 $62.41 $62.45 $62.14 $62.35 $54.62 15,805
2016-11-21 $61.98 $62.05 $61.77 $61.98 $54.29 14,187
2016-11-18 $61.94 $61.94 $61.65 $61.74 $54.08 30,367
2016-11-17 $61.81 $62.18 $61.81 $62.18 $54.47 38,029
2016-11-16 $61.71 $61.71 $61.43 $61.43 $53.81 69,939
2016-11-15 $61.48 $61.72 $61.48 $61.63 $53.99 20,844
2016-11-14 $61.89 $61.89 $61.61 $61.81 $54.14 23,358
2016-11-11 $61.67 $61.74 $61.41 $61.74 $54.08 31,693
2016-11-10 $62.20 $62.39 $61.76 $62.12 $54.42 29,836
2016-11-09 $62.13 $62.54 $61.80 $62.02 $54.33 77,098
2016-11-08 $62.59 $63.00 $62.53 $62.72 $54.94 17,607
2016-11-07 $63.05 $63.06 $62.84 $63.01 $55.20 35,518
2016-11-04 $62.76 $62.97 $62.73 $62.83 $55.04 42,960
2016-11-03 $62.90 $63.03 $62.79 $62.84 $55.05 285,466
2016-11-02 $62.71 $62.95 $62.51 $62.71 $54.93 395,527
2016-11-01 $63.16 $63.17 $62.81 $62.92 $55.12 120,709
2016-10-31 $63.04 $63.16 $63.02 $63.13 $55.30 29,751
2016-10-28 $63.02 $63.18 $62.97 $63.18 $55.34 40,380
2016-10-27 $63.00 $63.00 $62.78 $62.83 $55.04 7,181
2016-10-26 $62.78 $62.96 $62.78 $62.91 $55.11 52,935
2016-10-25 $62.58 $62.90 $62.58 $62.82 $55.03 94,801
2016-10-24 $62.96 $62.96 $62.73 $62.86 $55.06 9,514
2016-10-21 $62.51 $62.76 $62.41 $62.76 $54.98 2,661
2016-10-20 $62.43 $62.65 $62.36 $62.62 $54.85 34,263
2016-10-19 $62.18 $62.30 $62.12 $62.13 $54.42 10,356
2016-10-18 $61.70 $61.94 $61.70 $61.76 $54.10 24,019
2016-10-17 $61.25 $61.26 $61.17 $61.18 $53.59 5,720
2016-10-14 $61.12 $61.20 $60.93 $60.96 $53.40 8,685
2016-10-13 $60.75 $61.17 $60.74 $61.13 $53.55 43,796
2016-10-12 $60.95 $60.99 $60.77 $60.99 $53.43 36,562
2016-10-11 $61.34 $61.34 $60.95 $61.13 $53.55 27,537
2016-10-10 $61.61 $61.70 $61.51 $61.60 $53.96 8,777
2016-10-07 $61.36 $61.36 $61.07 $61.34 $53.73 9,092
2016-10-06 $61.23 $61.36 $61.19 $61.33 $53.72 31,987
2016-10-05 $61.64 $61.71 $61.54 $61.66 $54.01 42,779
2016-10-04 $61.67 $61.72 $61.21 $61.26 $53.66 14,757
2016-10-03 $61.49 $61.50 $61.37 $61.46 $53.84 25,624
2016-09-30 $61.34 $61.67 $61.30 $61.50 $53.87 32,472
2016-09-29 $61.99 $62.05 $61.74 $61.83 $54.16 75,540
2016-09-28 $62.43 $62.63 $62.02 $62.19 $54.48 17,816
2016-09-27 $62.00 $62.18 $62.00 $62.14 $54.43 43,615
2016-09-26 $61.42 $61.42 $61.22 $61.37 $53.76 10,109
2016-09-23 $61.90 $61.99 $61.78 $61.85 $54.17 34,974
2016-09-22 $62.43 $62.47 $62.12 $62.20 $54.48 31,310
2016-09-21 $61.38 $61.66 $61.12 $61.47 $53.84 14,342
2016-09-20 $59.73 $59.80 $59.62 $59.62 $52.22 24,451
2016-09-19 $59.37 $59.37 $59.06 $59.06 $51.73 8,321
2016-09-16 $58.97 $58.98 $58.73 $58.79 $51.49 23,532
2016-09-15 $58.54 $59.07 $58.51 $59.01 $51.69 25,711
2016-09-14 $58.66 $58.81 $58.55 $58.60 $51.33 6,958
2016-09-13 $59.31 $59.33 $58.92 $58.96 $51.64 12,666
2016-09-12 $59.44 $60.04 $59.26 $59.99 $52.55 42,409
2016-09-09 $59.88 $59.89 $59.44 $59.44 $52.06 13,599
2016-09-08 $60.42 $60.51 $60.18 $60.23 $52.76 41,943
2016-09-07 $60.62 $60.73 $60.39 $60.42 $52.92 17,383
2016-09-06 $59.48 $60.00 $59.48 $59.94 $52.50 76,534
2016-09-02 $59.13 $59.15 $58.98 $59.15 $51.81 65,214
2016-09-01 $59.18 $59.22 $59.00 $59.11 $51.78 1,295,207
2016-08-31 $58.78 $58.80 $58.52 $58.75 $51.46 8,094
2016-08-30 $58.64 $58.79 $58.56 $58.63 $51.35 11,274
2016-08-29 $58.50 $58.69 $58.47 $58.66 $51.38 17,806
2016-08-26 $59.04 $59.31 $58.49 $58.68 $51.40 21,523
2016-08-25 $59.00 $59.01 $58.93 $58.95 $51.63 6,365
2016-08-24 $59.25 $59.25 $59.06 $59.14 $51.80 18,733
2016-08-23 $59.16 $59.19 $59.06 $59.12 $51.78 5,470
2016-08-22 $59.05 $59.28 $58.97 $59.25 $51.90 10,388
2016-08-19 $58.64 $58.85 $58.64 $58.77 $51.48 14,920
2016-08-18 $58.82 $59.01 $58.74 $59.01 $51.69 15,950
2016-08-17 $58.95 $59.18 $58.75 $59.13 $51.79 64,809
2016-08-16 $59.00 $59.01 $58.92 $58.92 $51.61 7,335
2016-08-15 $59.31 $59.53 $59.29 $59.35 $51.99 33,098
2016-08-12 $59.37 $59.54 $59.26 $59.31 $51.95 35,871
2016-08-11 $59.36 $59.47 $59.15 $59.26 $51.91 13,503
2016-08-10 $59.24 $59.25 $58.97 $59.02 $51.70 11,521
2016-08-09 $58.70 $58.94 $58.70 $58.82 $51.52 83,758
2016-08-08 $58.41 $58.45 $58.31 $58.40 $51.15 17,327
2016-08-05 $58.32 $58.33 $58.15 $58.31 $51.07 110,715
2016-08-04 $58.15 $58.35 $58.09 $58.33 $51.09 33,487
2016-08-03 $57.34 $57.64 $57.34 $57.62 $50.47 34,058
2016-08-02 $58.44 $58.44 $57.94 $58.21 $50.99 39,217
2016-08-01 $58.82 $58.99 $58.67 $58.86 $51.56 34,322
2016-07-29 $59.00 $59.42 $59.00 $59.33 $51.97 209,370
2016-07-28 $57.78 $58.08 $57.59 $58.01 $50.81 33,872
2016-07-27 $57.97 $57.99 $57.69 $57.88 $50.70 13,437
2016-07-26 $57.76 $57.90 $57.56 $57.68 $50.52 28,725
2016-07-25 $57.56 $57.62 $57.32 $57.52 $50.38 12,259
2016-07-22 $57.33 $57.54 $57.33 $57.45 $50.32 42,906
2016-07-21 $57.31 $57.38 $57.10 $57.30 $50.19 41,232
2016-07-20 $57.51 $57.69 $57.50 $57.64 $50.49 61,723
2016-07-19 $57.28 $57.28 $57.05 $57.17 $50.08 49,990
2016-07-18 $57.15 $57.41 $57.15 $57.30 $50.19 48,683
2016-07-15 $57.28 $57.28 $56.99 $57.15 $50.06 45,525
2016-07-14 $57.63 $57.71 $57.39 $57.53 $50.39 22,329
2016-07-13 $57.57 $57.71 $57.42 $57.59 $50.44 66,897
2016-07-12 $57.71 $57.99 $57.68 $57.79 $50.62 62,481
2016-07-11 $57.34 $57.84 $57.26 $57.57 $50.43 640,153
2016-07-08 $55.58 $56.12 $55.58 $56.01 $49.06 43,099
2016-07-07 $55.97 $56.07 $55.75 $55.91 $48.97 78,289
2016-07-06 $55.59 $55.88 $55.46 $55.88 $48.95 41,151
2016-07-05 $56.02 $56.14 $55.72 $55.75 $48.83 88,465
2016-07-01 $55.86 $56.09 $55.74 $55.74 $48.82 28,731
2016-06-30 $55.44 $55.73 $55.32 $55.67 $48.76 10,987
2016-06-29 $55.81 $56.14 $55.73 $56.05 $49.09 38,384
2016-06-28 $55.57 $55.73 $55.20 $55.73 $48.81 52,223
2016-06-27 $55.01 $55.01 $54.26 $54.73 $47.94 77,657
2016-06-24 $54.19 $55.07 $54.19 $54.46 $47.70 75,671
2016-06-23 $56.32 $56.51 $56.08 $56.50 $49.49 56,651
2016-06-22 $55.87 $56.00 $55.57 $55.68 $48.77 45,366
2016-06-21 $56.55 $56.79 $56.31 $56.31 $49.32 106,406
2016-06-20 $56.10 $56.61 $56.07 $56.12 $49.16 97,880
2016-06-17 $55.50 $55.60 $55.07 $55.55 $48.26 253,815
2016-06-16 $55.24 $55.65 $54.86 $55.63 $48.33 21,751
2016-06-15 $55.88 $56.21 $55.88 $55.91 $48.57 10,386
2016-06-14 $55.50 $55.62 $55.16 $55.62 $48.32 14,565
2016-06-13 $56.08 $56.38 $55.98 $56.06 $48.70 14,544
2016-06-10 $57.25 $57.25 $56.83 $57.12 $49.62 15,537
2016-06-09 $58.07 $58.10 $57.78 $57.91 $50.31 8,875
2016-06-08 $58.36 $58.52 $58.27 $58.28 $50.63 18,301
2016-06-07 $58.06 $58.28 $58.06 $58.09 $50.46 18,330
2016-06-06 $57.73 $58.00 $57.67 $57.80 $50.21 14,073
2016-06-03 $57.21 $57.49 $57.12 $57.49 $49.94 7,767
2016-06-02 $56.79 $56.91 $56.61 $56.87 $49.40 24,307
2016-06-01 $57.23 $57.23 $56.97 $57.12 $49.62 17,393
2016-05-31 $56.98 $57.16 $56.85 $57.01 $49.53 74,752
2016-05-27 $56.78 $56.80 $56.62 $56.73 $49.28 69,904
2016-05-26 $56.84 $56.98 $56.72 $56.91 $49.44 56,401
2016-05-25 $56.75 $56.99 $56.70 $56.95 $49.47 155,008
2016-05-24 $56.42 $56.82 $56.42 $56.71 $49.26 18,201
2016-05-23 $56.30 $56.44 $56.24 $56.25 $48.87 57,324
2016-05-20 $56.14 $56.38 $56.08 $56.18 $48.80 26,254
2016-05-19 $55.74 $55.88 $55.57 $55.88 $48.54 31,887
2016-05-18 $56.08 $56.46 $55.85 $55.89 $48.55 23,181
2016-05-17 $56.46 $56.46 $55.95 $55.99 $48.64 20,948
2016-05-16 $55.87 $56.27 $55.87 $56.10 $48.73 13,610
2016-05-13 $55.97 $56.15 $55.87 $55.99 $48.64 28,167
2016-05-12 $56.72 $56.72 $56.22 $56.32 $48.93 28,447
2016-05-11 $56.56 $56.60 $56.14 $56.23 $48.85 23,278
2016-05-10 $56.27 $56.85 $56.27 $56.84 $49.38 58,800
2016-05-09 $55.85 $55.88 $55.46 $55.50 $48.21 137,698
2016-05-06 $55.23 $55.67 $55.23 $55.55 $48.26 164,733
2016-05-05 $54.98 $55.19 $54.94 $55.18 $47.94 95,290
2016-05-04 $54.99 $55.06 $54.72 $54.91 $47.70 183,139
2016-05-03 $55.71 $55.71 $55.16 $55.24 $47.99 81,293
2016-05-02 $55.68 $55.94 $55.57 $55.83 $48.50 40,625
2016-04-29 $55.27 $55.35 $54.79 $55.07 $47.84 20,851
2016-04-28 $55.89 $56.23 $55.07 $55.24 $47.99 73,740
2016-04-27 $56.75 $56.95 $56.71 $56.95 $49.47 49,437
2016-04-26 $56.42 $56.61 $56.40 $56.56 $49.13 13,011
2016-04-25 $56.68 $56.85 $56.56 $56.85 $49.39 18,522
2016-04-22 $57.22 $57.35 $56.99 $57.28 $49.76 21,414
2016-04-21 $57.34 $57.57 $57.21 $57.33 $49.80 18,578
2016-04-20 $57.47 $58.02 $57.47 $57.65 $50.08 55,965
2016-04-19 $57.67 $57.76 $57.49 $57.54 $49.99 44,875
2016-04-18 $56.50 $57.06 $56.25 $57.05 $49.56 75,015
2016-04-15 $56.50 $56.54 $56.27 $56.29 $48.90 67,287
2016-04-14 $56.83 $57.00 $56.65 $56.79 $49.33 101,890
2016-04-13 $56.34 $56.81 $56.34 $56.70 $49.26 75,213
2016-04-12 $55.38 $55.82 $55.22 $55.58 $48.28 26,211
2016-04-11 $54.99 $55.20 $54.75 $54.76 $47.57 42,729
2016-04-08 $54.92 $55.09 $54.82 $54.92 $47.71 49,674
2016-04-07 $53.83 $53.92 $53.25 $53.50 $46.48 49,174
2016-04-06 $53.05 $53.47 $52.89 $53.47 $46.45 17,149
2016-04-05 $52.74 $52.91 $52.49 $52.84 $45.90 57,022
2016-04-04 $54.24 $54.25 $54.02 $54.02 $46.92 8,913
2016-04-01 $53.50 $54.08 $53.30 $53.88 $46.81 24,102
2016-03-31 $55.12 $55.38 $54.99 $55.07 $47.84 24,214
2016-03-30 $56.09 $56.44 $56.08 $56.23 $48.85 31,029
2016-03-29 $55.36 $55.84 $55.36 $55.83 $48.50 34,674
2016-03-28 $55.31 $55.48 $55.08 $55.23 $47.98 8,858
2016-03-24 $54.64 $54.96 $54.64 $54.96 $47.74 12,431
2016-03-23 $55.36 $55.36 $55.04 $55.12 $47.88 13,226
2016-03-22 $55.56 $55.67 $55.47 $55.55 $48.26 26,782
2016-03-21 $55.10 $55.30 $54.99 $55.16 $47.92 25,258
2016-03-18 $55.00 $55.25 $54.87 $55.16 $47.92 30,710
2016-03-17 $54.64 $55.13 $54.63 $55.01 $47.79 26,703
2016-03-16 $54.14 $54.77 $54.14 $54.65 $47.48 34,817
2016-03-15 $54.45 $54.61 $54.38 $54.61 $47.44 18,038
2016-03-14 $54.58 $54.82 $54.55 $54.71 $47.53 10,214
2016-03-11 $53.95 $54.44 $53.95 $54.36 $47.22 110,561
2016-03-10 $53.71 $53.91 $52.90 $53.20 $46.22 25,376
2016-03-09 $53.15 $53.20 $52.88 $52.91 $45.96 14,786
2016-03-08 $53.42 $53.54 $53.16 $53.21 $46.22 641,257
2016-03-07 $53.49 $53.84 $53.47 $53.68 $46.63 42,050
2016-03-04 $54.16 $54.35 $53.88 $53.88 $46.81 45,270
2016-03-03 $53.09 $53.22 $52.96 $53.13 $46.15 46,479
2016-03-02 $53.00 $53.24 $52.92 $53.22 $46.23 106,914
2016-03-01 $52.37 $52.96 $52.26 $52.89 $45.95 56,331
2016-02-29 $52.07 $52.50 $51.89 $52.02 $45.19 376,228
2016-02-26 $52.55 $52.75 $52.22 $52.26 $45.40 49,127
2016-02-25 $52.31 $52.50 $52.07 $52.48 $45.59 201,923
2016-02-24 $51.24 $51.76 $51.02 $51.70 $44.91 290,388
2016-02-23 $51.43 $51.44 $50.92 $50.96 $44.27 43,128
2016-02-22 $51.76 $52.08 $51.76 $52.00 $45.17 147,555
2016-02-19 $50.95 $51.07 $50.68 $51.04 $44.34 21,048
2016-02-18 $51.89 $51.89 $51.19 $51.25 $44.52 38,516
2016-02-17 $50.89 $51.37 $50.89 $51.18 $44.46 26,013
2016-02-16 $50.44 $50.53 $50.15 $50.50 $43.87 52,878
2016-02-12 $49.11 $49.81 $48.90 $49.78 $43.24 117,549
2016-02-11 $50.00 $50.16 $49.47 $49.80 $43.26 148,597
2016-02-10 $50.90 $51.27 $50.53 $50.60 $43.96 37,312
2016-02-09 $51.31 $51.84 $51.05 $51.58 $44.81 35,128
2016-02-08 $52.66 $52.66 $52.01 $52.40 $45.52 45,659
2016-02-05 $52.67 $52.67 $52.02 $52.23 $45.37 57,060
2016-02-04 $52.72 $53.17 $52.63 $53.08 $46.11 1,283,723
2016-02-03 $53.67 $53.67 $52.77 $53.28 $46.28 43,785
2016-02-02 $53.70 $53.70 $53.16 $53.47 $46.45 95,804
2016-02-01 $53.78 $54.24 $53.70 $54.04 $46.95 14,491
2016-01-29 $53.61 $54.38 $53.50 $54.16 $47.05 36,165
2016-01-28 $53.31 $53.41 $52.82 $53.11 $46.14 54,254
2016-01-27 $53.05 $53.34 $52.64 $52.76 $45.83 32,367
2016-01-26 $52.38 $52.69 $52.13 $52.67 $45.76 205,508
2016-01-25 $52.39 $52.65 $52.09 $52.13 $45.29 251,165
2016-01-22 $51.73 $52.53 $51.69 $52.44 $45.56 89,825
2016-01-21 $49.90 $50.93 $49.88 $50.51 $43.88 402,572
2016-01-20 $51.12 $51.29 $50.17 $51.01 $44.31 139,475
2016-01-19 $53.04 $53.36 $52.30 $52.63 $45.72 99,032
2016-01-15 $52.75 $53.06 $52.37 $52.58 $45.68 82,112
2016-01-14 $53.48 $53.96 $53.12 $53.74 $46.68 69,495
2016-01-13 $54.23 $54.23 $53.18 $53.31 $46.31 37,870
2016-01-12 $53.74 $53.95 $53.24 $53.55 $46.52 48,550
2016-01-11 $54.31 $54.31 $53.64 $54.11 $47.01 15,221
2016-01-08 $54.70 $54.83 $53.82 $53.82 $46.75 35,730
2016-01-07 $55.02 $55.36 $54.94 $55.01 $47.79 35,493
2016-01-06 $55.46 $55.74 $55.38 $55.62 $48.32 60,151
2016-01-05 $56.25 $56.40 $56.07 $56.33 $48.93 14,143
2016-01-04 $55.47 $55.67 $55.25 $55.62 $48.32 23,476
2015-12-31 $56.62 $56.81 $56.49 $56.56 $49.13 12,046
2015-12-30 $56.90 $57.05 $56.88 $56.96 $49.48 16,870
2015-12-29 $56.94 $57.24 $56.94 $57.10 $49.60 11,313
2015-12-28 $56.16 $56.23 $55.99 $56.19 $48.81 43,577
2015-12-24 $55.69 $56.00 $55.69 $55.81 $48.48 14,374
2015-12-23 $56.50 $56.84 $56.43 $56.75 $49.30 18,652
2015-12-22 $55.92 $56.19 $55.77 $56.12 $48.75 14,808
2015-12-21 $55.82 $55.88 $55.44 $55.82 $48.49 58,929
2015-12-18 $56.23 $56.38 $56.15 $56.16 $48.48 21,539
2015-12-17 $57.08 $57.08 $56.48 $56.50 $48.78 30,780
2015-12-16 $56.50 $56.84 $56.22 $56.73 $48.97 545,826
2015-12-15 $56.08 $56.27 $55.88 $56.11 $48.44 163,573
2015-12-14 $56.12 $56.12 $55.61 $56.00 $48.34 51,465
2015-12-11 $55.55 $55.63 $55.20 $55.31 $47.75 25,639
2015-12-10 $56.09 $56.40 $56.09 $56.23 $48.54 20,673
2015-12-09 $56.33 $56.49 $55.84 $55.94 $48.29 116,439
2015-12-08 $56.47 $56.77 $56.31 $56.75 $48.99 32,484
2015-12-07 $57.18 $57.30 $56.96 $57.28 $49.45 32,269
2015-12-04 $56.82 $57.26 $56.78 $57.20 $49.38 12,566
2015-12-03 $57.16 $57.21 $56.61 $56.82 $49.05 13,700
2015-12-02 $57.71 $57.71 $57.22 $57.30 $49.47 12,393
2015-12-01 $57.51 $57.71 $57.47 $57.60 $49.73 22,982
2015-11-30 $57.19 $57.19 $57.02 $57.18 $49.36 24,973
2015-11-27 $57.19 $57.22 $57.01 $57.02 $49.23 7,326
2015-11-25 $57.34 $57.52 $57.34 $57.39 $49.54 34,783
2015-11-24 $57.39 $57.73 $57.31 $57.62 $49.74 19,837
2015-11-23 $57.30 $57.40 $57.09 $57.19 $49.37 16,197
2015-11-20 $57.24 $57.50 $57.24 $57.36 $49.52 12,395
2015-11-19 $56.99 $56.99 $56.81 $56.88 $49.10 49,252
2015-11-18 $56.56 $56.90 $56.35 $56.82 $49.05 17,543
2015-11-17 $56.60 $56.90 $56.58 $56.72 $48.97 12,861
2015-11-16 $56.11 $56.46 $55.92 $56.45 $48.73 59,038
2015-11-13 $56.11 $56.11 $55.78 $55.78 $48.15 15,129
2015-11-12 $56.10 $56.25 $55.87 $55.87 $48.23 13,184
2015-11-11 $56.38 $56.65 $56.38 $56.44 $48.72 32,433
2015-11-10 $55.73 $55.93 $55.73 $55.87 $48.23 5,918
2015-11-09 $55.80 $55.94 $55.37 $55.54 $47.95 50,128
2015-11-06 $56.03 $56.06 $55.82 $55.99 $48.34 10,426
2015-11-05 $56.23 $56.41 $56.08 $56.16 $48.48 21,389
2015-11-04 $55.93 $55.95 $55.69 $55.73 $48.11 20,938
2015-11-03 $56.22 $56.63 $56.22 $56.45 $48.73 52,916
2015-11-02 $55.98 $56.54 $55.98 $56.45 $48.73 17,650
2015-10-30 $56.39 $56.40 $55.97 $56.06 $48.40 16,111
2015-10-29 $56.21 $56.35 $56.15 $56.31 $48.61 13,389
2015-10-28 $56.31 $56.62 $56.14 $56.62 $48.88 34,831
2015-10-27 $56.14 $56.20 $56.04 $56.14 $48.47 11,863
2015-10-26 $56.50 $56.55 $56.31 $56.43 $48.72 12,611
2015-10-23 $56.44 $56.75 $56.39 $56.61 $48.87 37,233
2015-10-22 $56.10 $56.76 $56.10 $56.48 $48.76 21,954
2015-10-21 $55.97 $56.06 $55.78 $55.78 $48.15 82,867
2015-10-20 $55.16 $55.36 $55.12 $55.12 $47.59 163,066
2015-10-19 $55.47 $55.71 $55.47 $55.71 $48.09 15,610
2015-10-16 $55.65 $55.73 $55.45 $55.73 $48.11 30,920
2015-10-15 $55.75 $56.19 $55.74 $56.18 $48.50 42,126
2015-10-14 $54.89 $55.00 $54.56 $54.62 $47.15 566,867
2015-10-13 $55.01 $55.31 $54.89 $54.91 $47.40 31,296
2015-10-12 $55.15 $55.15 $54.89 $55.07 $47.54 14,721
2015-10-09 $55.06 $55.17 $54.92 $55.00 $47.48 11,152
2015-10-08 $54.73 $55.13 $54.59 $55.05 $47.52 30,296
2015-10-07 $54.95 $55.09 $54.74 $54.99 $47.47 25,664
2015-10-06 $54.52 $54.73 $54.35 $54.54 $47.08 31,300
2015-10-05 $54.38 $55.07 $54.38 $54.95 $47.44 69,685
2015-10-02 $52.59 $53.73 $52.59 $53.73 $46.39 48,458
2015-10-01 $53.22 $53.22 $52.85 $53.11 $45.85 67,598
2015-09-30 $52.79 $53.40 $52.70 $53.40 $46.10 29,622
2015-09-29 $52.00 $52.35 $51.94 $52.22 $45.08 183,233
2015-09-28 $52.84 $52.92 $52.18 $52.36 $45.20 54,855
2015-09-25 $52.94 $53.14 $52.52 $52.88 $45.65 77,282
2015-09-24 $51.48 $51.64 $51.00 $51.58 $44.53 110,971
2015-09-23 $51.89 $52.05 $51.73 $51.93 $44.83 21,364
2015-09-22 $51.89 $52.12 $51.65 $51.89 $44.80 19,283
2015-09-21 $52.64 $52.85 $52.50 $52.58 $45.39 39,132
2015-09-18 $52.58 $52.90 $52.38 $52.49 $45.31 20,011
2015-09-17 $53.49 $54.27 $53.49 $53.78 $46.43 48,217
2015-09-16 $53.48 $53.90 $53.48 $53.87 $46.51 23,205
2015-09-15 $53.38 $53.89 $53.38 $53.79 $46.44 36,950
2015-09-14 $53.23 $53.34 $53.15 $53.34 $46.05 68,494
2015-09-11 $52.68 $53.22 $52.68 $53.21 $45.94 12,706
2015-09-10 $52.34 $52.80 $52.34 $52.67 $45.47 46,110
2015-09-09 $52.96 $52.96 $52.04 $52.09 $44.97 115,426
2015-09-08 $52.39 $52.88 $52.36 $52.87 $45.64 96,324
2015-09-04 $52.00 $52.29 $51.81 $52.00 $44.89 22,068
2015-09-03 $53.38 $53.74 $53.16 $53.49 $46.18 22,048

WisdomTree Japan SmallCap Dividend Fund (DFJ) News Headlines

Recent WisdomTree Japan SmallCap Dividend Fund (DFJ) News
Similar Companies to WisdomTree Japan SmallCap Dividend Fund (DFJ) 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.