WisdomTree U.S. High Dividend Fund (DHS) Exchange: NYSE ARCA

Data as of April 19, 2024

$83.79 ($1.22) 1.48%

WisdomTree U.S. High Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. High Dividend Fund.
Daily Information Data
Date April 19, 2024
Open $82.64
Previous Close $83.79
High $83.80
Low $82.64
Adjusted Open $82.64
Previous Adjusted Close $83.79
Adjusted High $83.80
Adjusted Low $82.64

About WisdomTree U.S. High Dividend Fund (DHS)

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 companies with the highest dividend yields selected from the WisdomTree U.S. Dividend Index, which defines the dividend-paying universe of companies in the U.S. stock market. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $200 million; and (iii) average daily dollar trading volume of at least $200,000 for the preceding three months. Securities eligible for inclusion in the Index are ranked by dividend yield. Securities ranking in the highest 30% by dividend yield are selected for inclusion. If a company currently in the Index is no longer ranked in the top 30% by dividend yield at the time of the annual Index screening date but remains ranked in the top 35% by dividend yield, the company will remain in the Index. The Index is dividend weighted annually to reflect the proportionate share of the aggregate cash dividends each component company is projected to pay in the coming year, based on the most recently declared dividend per share, a measure of fundamental value. Companies projected to pay more dividends are more heavily weighted. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 5%. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, security and/or sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments and will be reset at each annual rebalance date. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, 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 health care and information technology sectors comprised a significant portion of the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree U.S. High Dividend Fund (DHS)

Date Open High Low Close Adj.Close Volume
2024-04-19 $82.64 $83.80 $82.64 $83.79 $83.79 15,393
2024-04-18 $82.49 $82.83 $82.24 $82.57 $82.57 26,260
2024-04-17 $82.19 $82.71 $81.92 $82.24 $82.24 20,121
2024-04-16 $82.54 $82.54 $81.74 $81.94 $81.94 34,847
2024-04-15 $83.44 $83.81 $82.18 $82.50 $82.50 48,360
2024-04-12 $83.82 $84.06 $82.73 $82.90 $82.90 35,595
2024-04-11 $84.65 $84.65 $83.60 $84.02 $84.02 22,928
2024-04-10 $85.01 $85.03 $83.95 $84.41 $84.41 84,066
2024-04-09 $85.69 $86.00 $85.35 $85.98 $85.98 34,668
2024-04-08 $85.25 $85.73 $85.25 $85.52 $85.52 23,007
2024-04-05 $85.01 $85.40 $84.49 $85.15 $85.15 56,555
2024-04-04 $86.02 $86.23 $84.77 $84.94 $84.94 35,132
2024-04-03 $85.80 $85.96 $85.49 $85.73 $85.73 173,680
2024-04-02 $85.77 $86.02 $85.62 $85.79 $85.79 25,094
2024-04-01 $86.60 $86.60 $85.97 $86.05 $86.05 34,748
2024-03-28 $86.02 $86.71 $86.02 $86.66 $86.66 22,724
2024-03-27 $84.76 $85.93 $84.76 $85.93 $85.93 31,062
2024-03-26 $84.92 $85.12 $84.24 $84.24 $84.24 55,478
2024-03-25 $84.62 $85.05 $84.62 $84.82 $84.82 66,423
2024-03-22 $85.31 $85.37 $84.59 $84.59 $84.59 30,783
2024-03-21 $85.27 $85.83 $85.23 $85.61 $85.32 19,196
2024-03-20 $84.16 $85.14 $84.15 $84.95 $84.67 35,953
2024-03-19 $83.79 $84.40 $83.79 $84.38 $84.10 22,705
2024-03-18 $83.88 $84.14 $83.44 $83.89 $83.61 22,046
2024-03-15 $83.57 $84.10 $83.57 $83.77 $83.77 46,590
2024-03-14 $84.32 $84.32 $83.43 $83.78 $83.78 31,743
2024-03-13 $84.42 $84.93 $84.26 $84.41 $84.41 42,207
2024-03-12 $84.16 $84.56 $83.86 $84.13 $84.13 29,071
2024-03-11 $83.72 $84.29 $83.58 $84.21 $84.21 36,085
2024-03-08 $83.86 $84.04 $83.74 $83.87 $83.87 25,501
2024-03-07 $83.48 $83.90 $83.48 $83.59 $83.59 26,520
2024-03-06 $82.99 $83.47 $82.88 $83.18 $83.18 92,048
2024-03-05 $82.19 $83.22 $82.19 $82.71 $82.71 52,060
2024-03-04 $82.12 $82.63 $82.12 $82.34 $82.34 32,247
2024-03-01 $81.87 $82.09 $81.42 $82.08 $82.08 41,369
2024-02-29 $81.98 $82.25 $81.71 $81.88 $81.88 55,984
2024-02-28 $81.58 $81.90 $81.49 $81.61 $81.61 32,851
2024-02-27 $81.56 $81.73 $81.34 $81.69 $81.69 121,477
2024-02-26 $81.85 $82.11 $81.31 $81.34 $81.34 71,183
2024-02-23 $81.76 $82.28 $81.61 $81.96 $81.96 47,478
2024-02-22 $81.80 $82.24 $81.59 $82.11 $81.91 71,698
2024-02-21 $81.43 $81.89 $81.38 $81.89 $81.69 84,965
2024-02-20 $81.41 $81.88 $81.29 $81.40 $81.20 118,388
2024-02-16 $81.45 $82.00 $81.29 $81.67 $81.47 33,901
2024-02-15 $80.50 $81.82 $80.50 $81.78 $81.58 31,899
2024-02-14 $80.22 $80.24 $79.71 $80.12 $79.92 78,864
2024-02-13 $80.60 $80.63 $79.18 $79.77 $79.77 42,658
2024-02-12 $80.41 $81.56 $80.41 $81.40 $81.40 38,992
2024-02-09 $80.56 $80.66 $80.05 $80.44 $80.44 88,669
2024-02-08 $80.20 $80.50 $80.05 $80.50 $80.50 29,211
2024-02-07 $80.75 $80.75 $79.98 $80.38 $80.38 28,077
2024-02-06 $80.22 $80.73 $80.14 $80.51 $80.51 22,071
2024-02-05 $80.67 $80.67 $80.02 $80.10 $80.10 86,264
2024-02-02 $81.12 $81.50 $80.69 $81.12 $81.12 119,967
2024-02-01 $81.13 $81.42 $80.33 $81.42 $81.42 42,851
2024-01-31 $82.04 $82.23 $80.91 $80.92 $80.92 40,708
2024-01-30 $81.99 $82.46 $81.81 $82.39 $82.39 34,699
2024-01-29 $81.98 $82.31 $81.67 $82.25 $82.25 44,469
2024-01-26 $82.13 $82.38 $81.77 $82.00 $82.00 28,962
2024-01-25 $81.51 $81.96 $81.23 $81.96 $81.96 44,389
2024-01-24 $81.43 $81.58 $80.76 $80.83 $80.74 40,004
2024-01-23 $80.91 $81.24 $80.78 $81.06 $80.97 39,594
2024-01-22 $80.59 $81.01 $80.44 $80.91 $80.82 77,053
2024-01-19 $80.08 $80.67 $79.66 $80.53 $80.44 108,744
2024-01-18 $80.22 $80.22 $79.30 $79.95 $79.95 712,680
2024-01-17 $80.03 $80.70 $79.67 $80.07 $80.07 28,935
2024-01-16 $81.32 $81.32 $80.55 $80.74 $80.74 53,362
2024-01-12 $82.17 $82.43 $81.51 $81.82 $81.82 32,959
2024-01-11 $82.07 $82.07 $81.21 $81.68 $81.68 32,352
2024-01-10 $82.29 $82.29 $81.86 $82.22 $82.22 99,083
2024-01-09 $82.69 $82.69 $82.25 $82.38 $82.38 48,384
2024-01-08 $82.43 $83.10 $82.15 $83.09 $83.09 65,202
2024-01-05 $82.30 $83.11 $82.29 $82.74 $82.74 716,878
2024-01-04 $82.61 $83.01 $82.38 $82.40 $82.40 45,816
2024-01-03 $82.97 $83.05 $82.41 $82.51 $82.51 54,492
2024-01-02 $81.96 $83.51 $81.96 $83.17 $83.17 60,309
2023-12-29 $82.46 $82.49 $81.96 $82.18 $82.18 57,767
2023-12-28 $82.44 $82.76 $82.38 $82.53 $82.53 30,148
2023-12-27 $82.54 $82.79 $82.33 $82.58 $82.55 61,886
2023-12-26 $82.20 $82.83 $82.16 $82.65 $82.62 21,846
2023-12-22 $81.81 $82.58 $81.81 $82.10 $82.07 65,687
2023-12-21 $82.04 $82.26 $81.54 $82.23 $81.70 28,568
2023-12-20 $82.80 $83.06 $81.54 $81.54 $81.02 59,857
2023-12-19 $82.46 $82.96 $82.37 $82.96 $82.43 70,415
2023-12-18 $82.58 $82.71 $82.23 $82.24 $81.71 36,143
2023-12-15 $82.77 $82.87 $82.06 $82.28 $81.75 50,285
2023-12-14 $82.26 $83.55 $82.26 $83.00 $82.47 119,547
2023-12-13 $79.65 $81.60 $79.55 $81.60 $81.08 138,118
2023-12-12 $80.13 $80.15 $79.63 $79.92 $79.41 41,527
2023-12-11 $80.03 $80.29 $79.93 $80.29 $79.77 43,467
2023-12-08 $79.67 $80.08 $79.51 $79.96 $79.45 29,959
2023-12-07 $79.34 $79.67 $79.25 $79.52 $79.01 56,514
2023-12-06 $79.33 $79.86 $79.10 $79.14 $78.63 78,748
2023-12-05 $79.73 $79.89 $79.34 $79.37 $78.86 103,466
2023-12-04 $79.33 $80.15 $79.33 $79.91 $79.40 39,715
2023-12-01 $78.41 $79.77 $78.39 $79.76 $79.25 52,960
2023-11-30 $78.32 $78.70 $78.24 $78.67 $78.16 44,504
2023-11-29 $78.25 $78.56 $78.00 $78.04 $77.54 53,388
2023-11-28 $77.90 $78.13 $77.57 $77.85 $77.35 99,308
2023-11-27 $77.83 $77.84 $77.53 $77.80 $77.30 32,906
2023-11-24 $77.71 $78.12 $77.71 $78.04 $78.04 24,078
2023-11-22 $77.65 $78.03 $77.65 $77.95 $77.66 94,342
2023-11-21 $77.89 $77.89 $77.44 $77.73 $77.44 54,891
2023-11-20 $77.89 $78.21 $77.58 $78.05 $77.76 135,370
2023-11-17 $77.56 $78.06 $77.50 $77.95 $77.66 45,545
2023-11-16 $77.65 $77.65 $76.85 $77.24 $76.95 32,987
2023-11-15 $77.52 $78.29 $77.52 $78.02 $77.73 31,989
2023-11-14 $76.53 $77.77 $76.53 $77.48 $77.19 65,494
2023-11-13 $75.69 $75.80 $75.31 $75.56 $75.56 54,048
2023-11-10 $75.61 $75.77 $75.08 $75.76 $75.76 126,118
2023-11-09 $76.22 $76.22 $75.21 $75.28 $75.28 24,316
2023-11-08 $76.58 $76.58 $75.81 $76.00 $76.00 71,659
2023-11-07 $76.89 $76.89 $76.52 $76.69 $76.69 32,940
2023-11-06 $77.87 $77.91 $77.09 $77.23 $77.23 32,416
2023-11-03 $77.70 $78.17 $77.70 $77.87 $77.87 28,908
2023-11-02 $75.41 $77.05 $75.41 $77.02 $77.02 34,674
2023-11-01 $75.01 $75.40 $74.82 $75.14 $75.14 31,501
2023-10-31 $74.52 $74.89 $74.34 $74.86 $74.86 42,813
2023-10-30 $74.14 $74.59 $73.97 $74.41 $74.41 57,211
2023-10-27 $75.16 $75.16 $73.48 $73.70 $73.70 29,711
2023-10-26 $75.12 $75.66 $75.01 $75.24 $75.24 92,780
2023-10-25 $75.27 $75.51 $74.95 $75.21 $75.21 122,993
2023-10-24 $75.77 $75.98 $75.40 $75.67 $75.46 113,442
2023-10-23 $75.92 $76.12 $75.32 $75.38 $75.17 30,485
2023-10-20 $76.89 $77.11 $76.25 $76.25 $76.04 39,876
2023-10-19 $77.70 $78.15 $77.06 $77.09 $76.88 88,592
2023-10-18 $78.35 $78.43 $77.72 $77.85 $77.63 55,071
2023-10-17 $77.62 $78.82 $77.62 $78.66 $78.44 107,123
2023-10-16 $77.67 $78.15 $77.45 $77.96 $77.74 32,727
2023-10-13 $77.43 $77.58 $76.98 $77.16 $76.95 25,388
2023-10-12 $77.80 $77.80 $76.58 $76.97 $76.76 47,608
2023-10-11 $77.69 $77.83 $77.16 $77.67 $77.45 43,175
2023-10-10 $77.46 $78.13 $77.46 $77.74 $77.52 154,352
2023-10-09 $76.52 $77.36 $76.52 $77.23 $77.01 503,521
2023-10-06 $75.60 $76.71 $75.00 $76.30 $76.09 31,452
2023-10-05 $75.63 $76.01 $75.45 $75.88 $75.67 126,456
2023-10-04 $76.06 $76.06 $75.21 $75.86 $75.65 41,704
2023-10-03 $76.31 $76.38 $75.77 $76.20 $75.99 84,281
2023-10-02 $77.82 $77.82 $76.40 $76.69 $76.48 41,028
2023-09-29 $78.65 $78.66 $77.74 $78.06 $78.06 47,456
2023-09-28 $78.10 $78.45 $77.92 $78.24 $78.24 55,135
2023-09-27 $78.03 $78.27 $77.54 $78.00 $78.00 75,693
2023-09-26 $78.21 $78.45 $77.73 $77.80 $77.80 33,820
2023-09-25 $78.21 $78.78 $78.12 $78.74 $78.74 42,533
2023-09-22 $79.27 $79.28 $78.73 $78.80 $78.49 120,187
2023-09-21 $79.98 $80.00 $79.13 $79.13 $78.81 100,524
2023-09-20 $80.68 $81.17 $80.30 $80.30 $79.98 44,072
2023-09-19 $80.74 $81.00 $80.36 $80.53 $80.21 21,291
2023-09-18 $80.97 $81.13 $80.40 $80.71 $80.39 39,099
2023-09-15 $81.16 $81.43 $80.83 $80.87 $80.55 24,091
2023-09-14 $80.87 $81.47 $80.87 $81.47 $81.15 38,782
2023-09-13 $80.69 $80.69 $80.19 $80.39 $80.07 22,543
2023-09-12 $80.14 $80.80 $80.04 $80.55 $80.23 31,597
2023-09-11 $80.47 $80.68 $79.92 $79.96 $79.64 20,372
2023-09-08 $79.93 $80.29 $79.93 $80.17 $79.85 8,294
2023-09-07 $79.79 $80.09 $79.62 $79.77 $79.45 18,560
2023-09-06 $80.16 $80.16 $79.46 $79.85 $79.53 23,320
2023-09-05 $81.15 $81.26 $80.25 $80.25 $79.93 23,050
2023-09-01 $81.04 $81.46 $80.92 $81.14 $80.81 62,004
2023-08-31 $80.90 $81.01 $80.57 $80.60 $80.28 38,264
2023-08-30 $80.75 $80.93 $80.56 $80.70 $80.38 47,471
2023-08-29 $80.18 $80.68 $80.05 $80.67 $80.35 29,640
2023-08-28 $79.71 $80.33 $79.71 $80.05 $79.73 20,794
2023-08-25 $79.38 $79.68 $78.94 $79.41 $79.41 27,747
2023-08-24 $79.50 $80.34 $79.45 $79.45 $79.13 28,272
2023-08-23 $79.48 $79.75 $79.27 $79.70 $79.39 61,457
2023-08-22 $80.15 $80.26 $79.45 $79.48 $79.17 39,906
2023-08-21 $80.37 $80.57 $79.69 $80.03 $79.71 44,142
2023-08-18 $79.72 $80.49 $79.70 $80.29 $79.97 33,066
2023-08-17 $80.20 $80.73 $79.96 $80.00 $80.00 26,969
2023-08-16 $80.14 $80.52 $79.76 $79.82 $79.82 27,602
2023-08-15 $81.02 $81.02 $80.19 $80.22 $80.22 53,416
2023-08-14 $81.93 $81.93 $81.45 $81.60 $81.60 164,155
2023-08-11 $81.59 $82.20 $81.59 $82.08 $82.08 34,830
2023-08-10 $82.15 $82.60 $81.61 $81.77 $81.77 386,381
2023-08-09 $81.94 $82.39 $81.77 $81.86 $81.86 47,444
2023-08-08 $81.31 $81.86 $80.75 $81.86 $81.86 24,372
2023-08-07 $81.76 $82.08 $81.70 $82.00 $82.00 31,243
2023-08-04 $81.89 $82.42 $81.43 $81.48 $81.48 20,716
2023-08-03 $81.76 $82.00 $81.25 $81.71 $81.71 29,515
2023-08-02 $81.92 $82.13 $81.57 $81.85 $81.85 39,312
2023-08-01 $82.88 $83.00 $82.18 $82.50 $82.50 41,656
2023-07-31 $82.87 $83.18 $82.78 $83.01 $83.01 46,116
2023-07-28 $82.81 $82.91 $82.36 $82.67 $82.67 48,724
2023-07-27 $83.19 $83.43 $82.28 $82.43 $82.43 53,540
2023-07-26 $82.26 $83.00 $82.26 $82.82 $82.82 41,310
2023-07-25 $82.43 $82.78 $82.25 $82.40 $82.40 77,439
2023-07-24 $82.33 $82.92 $82.33 $82.79 $82.58 25,217
2023-07-21 $82.36 $82.36 $81.86 $82.21 $82.01 46,332
2023-07-20 $81.54 $82.10 $81.54 $82.04 $81.84 97,933
2023-07-19 $80.74 $81.56 $80.72 $81.48 $81.28 41,817
2023-07-18 $79.80 $80.91 $79.77 $80.49 $80.29 89,481
2023-07-17 $79.75 $79.95 $79.47 $79.79 $79.59 56,197
2023-07-14 $81.08 $81.08 $79.94 $80.10 $79.90 119,149
2023-07-13 $80.84 $81.13 $80.71 $81.08 $80.88 33,128
2023-07-12 $81.01 $81.27 $80.75 $80.79 $80.59 24,711
2023-07-11 $79.53 $80.43 $79.47 $80.41 $80.21 208,105
2023-07-10 $79.10 $79.67 $79.01 $79.23 $79.03 63,285
2023-07-07 $78.75 $79.80 $78.75 $79.14 $78.94 41,635
2023-07-06 $79.29 $79.29 $78.43 $78.88 $78.68 178,121
2023-07-05 $79.85 $80.22 $79.52 $79.92 $79.72 42,543
2023-07-03 $79.51 $80.25 $79.51 $80.08 $79.88 29,471
2023-06-30 $79.55 $79.71 $79.25 $79.57 $79.37 58,712
2023-06-29 $78.50 $79.16 $78.44 $79.15 $78.95 44,800
2023-06-28 $78.46 $78.46 $77.83 $78.42 $78.23 111,773
2023-06-27 $78.21 $78.66 $78.06 $78.54 $78.35 67,889
2023-06-26 $77.55 $78.44 $77.55 $78.22 $78.03 44,853
2023-06-23 $78.35 $78.70 $77.85 $77.95 $77.45 25,010
2023-06-22 $79.26 $79.26 $78.57 $78.73 $78.22 24,462
2023-06-21 $79.27 $79.77 $78.91 $79.50 $78.99 44,849
2023-06-20 $80.28 $80.28 $79.49 $79.49 $78.98 39,293
2023-06-16 $80.71 $80.89 $80.45 $80.63 $80.63 37,538
2023-06-15 $79.70 $80.67 $79.70 $80.61 $80.61 37,481
2023-06-14 $80.61 $80.82 $79.42 $79.65 $79.65 63,194
2023-06-13 $79.90 $80.59 $79.83 $80.32 $80.32 127,816
2023-06-12 $79.69 $80.02 $79.39 $79.75 $79.75 84,766
2023-06-09 $80.11 $80.25 $79.73 $79.83 $79.83 64,698
2023-06-08 $80.21 $80.23 $79.55 $80.13 $80.13 101,589
2023-06-07 $78.99 $80.29 $78.81 $80.22 $80.22 180,124
2023-06-06 $77.75 $78.92 $77.75 $78.76 $78.76 91,346
2023-06-05 $78.59 $78.64 $77.89 $77.97 $77.97 42,700
2023-06-02 $77.01 $78.51 $76.96 $78.41 $78.41 125,788
2023-06-01 $76.40 $76.75 $75.68 $76.47 $76.47 99,474
2023-05-31 $76.35 $76.45 $76.00 $76.29 $76.29 49,656
2023-05-30 $76.96 $77.03 $76.38 $76.82 $76.82 61,988
2023-05-26 $76.99 $77.28 $76.80 $77.07 $77.07 62,942
2023-05-25 $77.23 $77.23 $76.38 $76.78 $76.78 74,508
2023-05-24 $78.39 $78.39 $77.58 $77.71 $77.71 90,556
2023-05-23 $78.65 $79.62 $78.65 $78.82 $78.43 73,683
2023-05-22 $78.46 $78.95 $78.04 $78.69 $78.30 40,293
2023-05-19 $78.72 $79.06 $78.21 $78.41 $78.41 68,969
2023-05-18 $77.85 $78.55 $77.66 $78.49 $78.49 112,664
2023-05-17 $77.56 $78.32 $77.32 $78.24 $78.24 64,046
2023-05-16 $78.29 $78.32 $77.06 $77.08 $77.08 203,672
2023-05-15 $78.44 $78.67 $78.12 $78.46 $78.46 97,116
2023-05-12 $78.37 $78.53 $77.77 $78.26 $78.26 70,656
2023-05-11 $78.46 $78.46 $77.84 $78.14 $78.14 426,870
2023-05-10 $79.67 $79.67 $78.15 $78.83 $78.83 69,166
2023-05-09 $78.99 $79.43 $78.82 $79.11 $79.11 118,570
2023-05-08 $80.04 $80.04 $79.30 $79.43 $79.43 57,898
2023-05-05 $79.04 $79.83 $79.04 $79.68 $79.68 209,724
2023-05-04 $78.60 $78.66 $77.65 $78.04 $78.04 81,542
2023-05-03 $79.88 $80.22 $78.95 $78.98 $78.98 33,781
2023-05-02 $81.60 $81.60 $79.21 $79.83 $79.83 86,014
2023-05-01 $82.07 $82.46 $81.83 $81.87 $81.87 48,840
2023-04-28 $81.35 $82.43 $81.35 $82.31 $82.31 72,745
2023-04-27 $81.01 $81.60 $80.57 $81.52 $81.52 68,483
2023-04-26 $81.72 $81.86 $80.88 $81.06 $81.06 69,968
2023-04-25 $82.53 $82.64 $81.93 $81.96 $81.96 192,230
2023-04-24 $82.55 $82.98 $82.55 $82.92 $82.92 92,416
2023-04-21 $83.09 $83.09 $82.40 $82.82 $82.82 30,998
2023-04-20 $83.04 $83.15 $82.47 $82.77 $82.77 66,626
2023-04-19 $83.40 $83.90 $83.31 $83.88 $83.88 27,236
2023-04-18 $83.92 $83.92 $83.41 $83.76 $83.76 137,652
2023-04-17 $83.40 $83.87 $83.31 $83.85 $83.85 49,501
2023-04-14 $83.86 $84.05 $83.08 $83.45 $83.45 58,092
2023-04-13 $83.37 $83.85 $82.95 $83.71 $83.71 292,215
2023-04-12 $84.02 $84.02 $83.18 $83.30 $83.30 200,901
2023-04-11 $83.35 $83.90 $83.30 $83.63 $83.63 41,512
2023-04-10 $82.61 $83.15 $82.61 $83.10 $83.10 39,965
2023-04-06 $82.82 $82.96 $82.58 $82.74 $82.74 42,074
2023-04-05 $82.06 $82.82 $82.06 $82.82 $82.82 38,211
2023-04-04 $83.18 $83.18 $81.76 $82.26 $82.26 62,358
2023-04-03 $82.71 $83.29 $82.71 $82.92 $82.92 36,448
2023-03-31 $81.55 $82.29 $81.54 $82.27 $82.27 101,515
2023-03-30 $81.79 $81.87 $81.07 $81.34 $81.34 39,327
2023-03-29 $80.77 $81.15 $80.73 $81.11 $81.11 52,759
2023-03-28 $79.71 $80.40 $79.65 $80.21 $80.21 34,122
2023-03-27 $79.87 $80.17 $79.46 $79.79 $79.79 135,946
2023-03-24 $78.09 $79.70 $78.00 $79.70 $79.16 71,331
2023-03-23 $79.76 $80.10 $78.17 $78.69 $78.16 111,534
2023-03-22 $81.33 $81.33 $79.31 $79.31 $78.78 35,236
2023-03-21 $81.35 $81.53 $80.78 $81.25 $80.70 66,965
2023-03-20 $79.36 $80.55 $79.36 $80.21 $79.67 44,752
2023-03-17 $80.05 $80.05 $78.67 $78.94 $78.94 72,730
2023-03-16 $79.16 $80.78 $78.53 $80.54 $80.54 184,790
2023-03-15 $79.62 $79.99 $78.94 $79.82 $79.82 99,099
2023-03-14 $81.77 $82.00 $80.29 $81.14 $81.14 46,178
2023-03-13 $80.04 $81.64 $79.40 $80.27 $80.27 550,469
2023-03-10 $82.55 $83.08 $81.00 $81.53 $81.53 193,209
2023-03-09 $84.66 $84.72 $82.68 $82.78 $82.78 57,277
2023-03-08 $84.55 $84.91 $84.10 $84.50 $84.50 39,319
2023-03-07 $85.96 $85.96 $84.46 $84.62 $84.62 34,326
2023-03-06 $86.28 $86.48 $85.91 $86.12 $86.12 82,826
2023-03-03 $85.32 $86.47 $85.31 $86.38 $86.38 22,522
2023-03-02 $84.65 $85.37 $84.47 $85.24 $85.24 34,110
2023-03-01 $85.05 $85.16 $84.59 $84.95 $84.95 112,323
2023-02-28 $85.75 $85.75 $85.12 $85.12 $85.12 66,538
2023-02-27 $86.29 $86.58 $85.41 $85.61 $85.61 50,569
2023-02-24 $85.34 $85.88 $85.06 $85.78 $85.78 42,143
2023-02-23 $86.30 $86.46 $85.51 $86.10 $86.10 40,737
2023-02-22 $85.98 $86.35 $85.47 $85.81 $85.81 35,028
2023-02-21 $87.14 $87.24 $86.04 $86.26 $86.06 32,675
2023-02-17 $87.51 $87.86 $86.98 $87.78 $87.78 58,072
2023-02-16 $87.83 $88.45 $87.50 $87.85 $87.85 61,527
2023-02-15 $87.98 $88.43 $87.75 $88.43 $88.43 40,491
2023-02-14 $88.73 $89.17 $88.01 $88.57 $88.57 55,009
2023-02-13 $88.25 $89.01 $88.15 $89.01 $89.01 67,800
2023-02-10 $87.10 $88.31 $87.10 $88.26 $88.26 36,866
2023-02-09 $88.17 $88.28 $86.97 $87.05 $87.05 35,565
2023-02-08 $88.35 $88.46 $87.63 $87.76 $87.76 159,724
2023-02-07 $87.98 $88.85 $87.51 $88.67 $88.67 183,372
2023-02-06 $88.29 $88.46 $87.75 $88.16 $88.16 69,483
2023-02-03 $88.80 $89.05 $88.36 $88.59 $88.59 63,182
2023-02-02 $89.00 $89.54 $88.50 $89.17 $89.17 83,321
2023-02-01 $88.45 $89.54 $87.65 $88.95 $88.95 647,903
2023-01-31 $87.40 $88.68 $87.19 $88.68 $88.68 602,167
2023-01-30 $87.71 $88.12 $87.38 $87.40 $87.40 45,681
2023-01-27 $88.14 $88.50 $87.87 $88.14 $88.14 60,546
2023-01-26 $88.28 $88.38 $87.55 $88.34 $88.34 52,549
2023-01-25 $87.16 $87.87 $86.84 $87.87 $87.87 85,833
2023-01-24 $87.57 $87.71 $87.04 $87.56 $87.45 50,415
2023-01-23 $87.46 $88.39 $87.41 $87.86 $87.75 309,196
2023-01-20 $86.56 $87.40 $86.09 $87.40 $87.29 80,472
2023-01-19 $86.11 $86.57 $85.80 $86.30 $86.19 51,127
2023-01-18 $88.34 $88.34 $86.37 $86.37 $86.26 114,177
2023-01-17 $88.52 $88.81 $88.14 $88.20 $88.09 248,408
2023-01-13 $87.95 $88.73 $87.74 $88.55 $88.44 85,114
2023-01-12 $88.50 $88.95 $88.06 $88.52 $88.41 55,532
2023-01-11 $88.09 $88.20 $87.51 $88.19 $88.08 81,205
2023-01-10 $87.53 $87.77 $87.03 $87.77 $87.66 117,911
2023-01-09 $88.22 $88.35 $87.32 $87.41 $87.30 129,391
2023-01-06 $86.88 $88.20 $86.73 $88.00 $87.89 94,394
2023-01-05 $86.05 $86.37 $85.55 $86.08 $85.97 76,610
2023-01-04 $85.89 $87.00 $85.80 $86.53 $86.42 137,720
2023-01-03 $86.09 $86.52 $85.10 $85.72 $85.61 126,732
2022-12-30 $85.92 $86.11 $85.36 $86.06 $85.95 95,772
2022-12-29 $85.59 $86.37 $85.56 $86.19 $86.08 247,403
2022-12-28 $86.51 $86.70 $85.19 $85.19 $85.08 102,322
2022-12-27 $86.41 $86.62 $86.04 $86.48 $86.37 127,710
2022-12-23 $85.46 $86.16 $85.12 $86.15 $86.04 84,242
2022-12-22 $85.93 $85.93 $84.38 $85.71 $85.14 258,693
2022-12-21 $85.93 $86.42 $85.75 $86.26 $85.69 104,771
2022-12-20 $84.86 $85.42 $84.69 $85.14 $84.58 108,324
2022-12-19 $85.48 $85.60 $84.33 $84.88 $84.32 58,175
2022-12-16 $85.73 $85.73 $84.67 $85.29 $84.73 147,475
2022-12-15 $87.15 $87.15 $86.03 $86.45 $85.88 69,955
2022-12-14 $88.44 $88.95 $87.43 $87.86 $87.28 88,695
2022-12-13 $89.61 $89.61 $87.94 $88.23 $87.65 163,902
2022-12-12 $86.75 $87.82 $86.62 $87.79 $87.21 72,712
2022-12-09 $87.32 $87.66 $86.58 $86.62 $86.05 48,695
2022-12-08 $87.46 $87.61 $87.11 $87.45 $86.87 79,657
2022-12-07 $86.79 $87.53 $86.75 $86.98 $86.41 183,004
2022-12-06 $87.76 $88.08 $86.50 $86.87 $86.30 59,220
2022-12-05 $89.12 $89.12 $87.66 $87.87 $87.29 114,636
2022-12-02 $88.65 $89.44 $88.58 $89.39 $89.39 99,428
2022-12-01 $89.50 $89.90 $88.97 $89.35 $89.35 124,999
2022-11-30 $87.88 $89.32 $87.18 $89.23 $89.23 203,877
2022-11-29 $87.50 $87.94 $87.41 $87.85 $87.85 71,395
2022-11-28 $88.03 $88.09 $87.30 $87.39 $87.39 318,473
2022-11-25 $88.46 $88.81 $88.43 $88.60 $88.60 27,347
2022-11-23 $88.19 $88.37 $87.91 $88.34 $88.34 60,413
2022-11-22 $87.94 $88.65 $87.94 $88.62 $88.41 83,984
2022-11-21 $87.21 $87.48 $86.52 $87.37 $87.16 365,726
2022-11-18 $86.92 $87.30 $86.63 $87.26 $87.05 190,126
2022-11-17 $85.87 $86.64 $85.70 $86.57 $86.57 41,099
2022-11-16 $87.00 $87.24 $86.37 $86.54 $86.54 99,914
2022-11-15 $87.62 $87.62 $86.38 $87.02 $87.02 107,041
2022-11-14 $87.10 $87.85 $86.76 $86.79 $86.79 38,130
2022-11-11 $86.96 $87.21 $86.33 $87.10 $87.10 95,608
2022-11-10 $86.22 $86.79 $85.34 $86.79 $86.79 172,291
2022-11-09 $85.55 $85.90 $84.27 $84.42 $84.42 54,302
2022-11-08 $85.78 $86.40 $85.33 $86.09 $86.09 132,735
2022-11-07 $85.47 $85.64 $85.08 $85.52 $85.52 94,286
2022-11-04 $85.06 $85.44 $83.94 $85.08 $85.08 99,884
2022-11-03 $83.21 $84.31 $82.99 $83.88 $83.88 85,343
2022-11-02 $85.36 $85.92 $83.83 $83.92 $83.92 75,816
2022-11-01 $85.84 $85.84 $85.00 $85.46 $85.46 83,401
2022-10-31 $85.00 $85.55 $84.87 $85.10 $85.10 114,136
2022-10-28 $83.99 $85.37 $83.95 $85.30 $85.30 154,895
2022-10-27 $83.99 $84.34 $83.46 $83.58 $83.58 152,299
2022-10-26 $82.94 $83.77 $82.90 $83.33 $83.33 74,663
2022-10-25 $81.65 $82.66 $81.58 $82.58 $82.58 45,482
2022-10-24 $81.53 $82.15 $81.36 $82.05 $81.86 148,557
2022-10-21 $79.52 $81.19 $79.52 $81.06 $80.87 46,519
2022-10-20 $80.39 $80.57 $79.20 $79.42 $79.23 83,003
2022-10-19 $80.25 $80.81 $79.82 $80.22 $80.22 62,453
2022-10-18 $80.66 $80.95 $79.83 $80.53 $80.53 53,408
2022-10-17 $79.60 $80.13 $79.57 $79.70 $79.70 67,322
2022-10-14 $80.04 $80.70 $78.52 $78.69 $78.69 63,213
2022-10-13 $76.68 $80.07 $76.53 $79.93 $79.93 130,074
2022-10-12 $77.77 $78.20 $77.58 $77.60 $77.60 100,587
2022-10-11 $77.53 $78.76 $77.24 $77.90 $77.90 65,892
2022-10-10 $78.23 $78.79 $77.49 $77.72 $77.72 61,064
2022-10-07 $78.95 $78.95 $77.60 $77.98 $77.98 69,161
2022-10-06 $79.76 $80.05 $78.95 $79.13 $79.13 76,807
2022-10-05 $79.64 $80.36 $79.03 $80.00 $80.00 95,313
2022-10-04 $78.88 $80.13 $78.62 $80.08 $80.08 79,432
2022-10-03 $76.94 $78.18 $76.84 $77.99 $77.99 62,255
2022-09-30 $76.88 $76.97 $75.76 $75.81 $75.81 58,020
2022-09-29 $77.79 $77.79 $76.51 $76.94 $76.94 77,370
2022-09-28 $76.98 $78.37 $76.79 $78.11 $78.11 124,320
2022-09-27 $77.63 $77.85 $76.31 $76.54 $76.54 58,865
2022-09-26 $77.93 $78.04 $76.70 $76.90 $76.90 68,936
2022-09-23 $79.68 $79.68 $77.71 $78.56 $78.56 158,293
2022-09-22 $81.00 $81.27 $80.48 $80.65 $80.65 93,993
2022-09-21 $82.16 $82.58 $80.80 $80.80 $80.80 545,991
2022-09-20 $82.00 $82.00 $81.25 $81.77 $81.77 46,312
2022-09-19 $81.56 $82.57 $81.40 $82.57 $82.57 38,312
2022-09-16 $82.19 $82.39 $81.64 $82.29 $82.29 87,832
2022-09-15 $83.06 $83.20 $82.41 $82.60 $82.60 80,772
2022-09-14 $83.14 $83.54 $82.71 $83.25 $83.25 53,051
2022-09-13 $84.29 $84.66 $82.47 $82.80 $82.80 172,211
2022-09-12 $85.16 $85.90 $85.15 $85.45 $85.45 48,617
2022-09-09 $84.28 $84.87 $83.98 $84.69 $84.69 72,284
2022-09-08 $83.07 $83.71 $82.74 $83.63 $83.63 72,936
2022-09-07 $82.12 $83.23 $81.80 $83.16 $83.16 90,465
2022-09-06 $83.20 $83.20 $82.13 $82.27 $82.27 102,374
2022-09-02 $84.07 $84.19 $82.38 $82.65 $82.65 88,030
2022-09-01 $82.36 $83.10 $81.98 $83.05 $83.05 87,656
2022-08-31 $83.46 $83.62 $82.80 $82.81 $82.81 46,092
2022-08-30 $84.64 $84.64 $83.31 $83.44 $83.44 45,847
2022-08-29 $84.55 $85.23 $84.32 $84.68 $84.68 43,669
2022-08-26 $86.43 $86.65 $84.84 $84.87 $84.87 80,059
2022-08-25 $86.06 $86.59 $85.92 $86.54 $86.54 40,909
2022-08-24 $86.09 $86.21 $85.71 $86.13 $85.84 55,836
2022-08-23 $85.96 $86.17 $85.86 $86.01 $85.72 43,171
2022-08-22 $86.23 $86.47 $85.63 $85.85 $85.56 55,903
2022-08-19 $86.92 $87.18 $86.77 $86.90 $86.60 28,800
2022-08-18 $87.00 $87.18 $86.74 $87.12 $86.82 38,861
2022-08-17 $86.56 $87.08 $86.50 $86.76 $86.47 116,178
2022-08-16 $86.56 $87.16 $86.56 $86.99 $86.69 35,281
2022-08-15 $85.91 $86.70 $85.81 $86.66 $86.37 45,491
2022-08-12 $85.96 $86.72 $85.78 $86.71 $86.42 47,273
2022-08-11 $85.43 $86.25 $85.43 $85.69 $85.40 53,411
2022-08-10 $84.89 $85.14 $84.52 $85.08 $84.79 80,888
2022-08-09 $83.84 $84.32 $83.84 $84.14 $83.85 46,450
2022-08-08 $83.42 $83.99 $83.42 $83.59 $83.31 141,028
2022-08-05 $82.72 $83.32 $82.60 $83.28 $83.00 39,184
2022-08-04 $83.93 $83.93 $82.96 $83.07 $82.79 52,405
2022-08-03 $84.39 $84.39 $83.77 $83.98 $83.69 29,506
2022-08-02 $84.69 $84.83 $83.97 $84.03 $83.74 35,426
2022-08-01 $84.46 $84.84 $84.23 $84.65 $84.36 51,989
2022-07-29 $84.25 $85.17 $84.25 $85.06 $84.77 56,205
2022-07-28 $83.69 $84.29 $82.89 $84.07 $83.78 59,792
2022-07-27 $82.87 $83.66 $82.33 $83.43 $83.15 52,051
2022-07-26 $82.85 $83.20 $82.67 $82.85 $82.57 23,879
2022-07-25 $82.07 $82.76 $81.97 $82.70 $82.42 35,614
2022-07-22 $82.38 $82.49 $81.62 $81.96 $81.45 105,641
2022-07-21 $81.72 $82.13 $81.21 $82.10 $81.59 97,735
2022-07-20 $82.37 $82.67 $81.88 $82.19 $81.68 48,882
2022-07-19 $81.68 $82.74 $81.68 $82.63 $82.12 58,445
2022-07-18 $82.09 $82.34 $80.96 $81.14 $80.64 46,447
2022-07-15 $81.40 $81.58 $80.58 $81.58 $81.07 63,796
2022-07-14 $79.99 $80.40 $79.40 $80.35 $79.85 111,965
2022-07-13 $81.17 $81.76 $80.72 $81.15 $80.65 73,240
2022-07-12 $81.68 $82.24 $81.42 $81.72 $81.21 53,150
2022-07-11 $81.87 $82.37 $81.75 $82.09 $81.58 98,536
2022-07-08 $82.64 $82.68 $82.08 $82.29 $81.78 44,639
2022-07-07 $82.33 $82.69 $82.22 $82.46 $81.95 245,604
2022-07-06 $82.06 $82.50 $80.99 $81.74 $81.23 101,743
2022-07-05 $82.49 $82.49 $80.61 $81.97 $81.46 46,828
2022-07-01 $82.39 $83.46 $81.68 $83.32 $82.80 56,840
2022-06-30 $81.86 $82.73 $81.65 $82.29 $81.78 90,121
2022-06-29 $83.82 $83.82 $82.61 $82.73 $82.22 68,318
2022-06-28 $84.29 $84.83 $83.21 $83.42 $82.90 83,672
2022-06-27 $83.53 $84.11 $83.28 $83.68 $83.16 66,487
2022-06-24 $81.97 $83.21 $81.80 $83.05 $82.53 56,261
2022-06-23 $81.67 $82.23 $80.91 $81.79 $80.90 201,926
2022-06-22 $80.97 $82.27 $80.97 $81.55 $80.66 95,378
2022-06-21 $81.06 $82.50 $80.93 $82.27 $81.37 112,044
2022-06-17 $80.81 $81.30 $79.47 $80.00 $79.13 181,764
2022-06-16 $81.46 $81.46 $80.39 $80.91 $80.03 115,607
2022-06-15 $83.18 $83.66 $81.80 $82.82 $81.92 83,329
2022-06-14 $83.94 $84.27 $82.27 $82.93 $82.02 97,991
2022-06-13 $85.01 $85.11 $83.16 $83.46 $82.55 170,824
2022-06-10 $87.09 $87.36 $86.33 $86.63 $85.68 87,048
2022-06-09 $89.60 $89.84 $87.93 $87.95 $86.99 83,711
2022-06-08 $90.60 $90.65 $89.65 $89.77 $88.79 59,435
2022-06-07 $89.35 $90.94 $89.30 $90.88 $89.89 91,902
2022-06-06 $90.07 $90.24 $89.58 $89.71 $88.73 206,291
2022-06-03 $89.64 $90.14 $89.59 $89.72 $88.74 65,305
2022-06-02 $89.79 $89.95 $88.33 $89.90 $88.92 84,390
2022-06-01 $90.37 $90.37 $88.91 $89.74 $88.76 188,217
2022-05-31 $90.51 $90.63 $89.86 $89.94 $88.96 141,197
2022-05-27 $90.13 $90.83 $89.90 $90.83 $89.84 82,171
2022-05-26 $89.75 $90.54 $89.75 $90.02 $89.04 143,670
2022-05-25 $88.70 $89.71 $88.63 $89.57 $88.59 233,022
2022-05-24 $87.48 $88.76 $86.98 $88.59 $87.62 148,672
2022-05-23 $87.81 $88.67 $87.48 $88.03 $86.80 162,296
2022-05-20 $86.91 $87.31 $85.39 $86.83 $85.62 126,592
2022-05-19 $86.53 $87.03 $85.77 $86.37 $85.16 194,513
2022-05-18 $89.16 $89.16 $87.07 $87.39 $86.17 81,566
2022-05-17 $89.02 $89.46 $88.26 $89.42 $88.17 133,010
2022-05-16 $87.48 $88.77 $87.48 $88.24 $87.01 107,267
2022-05-13 $86.90 $87.48 $86.34 $87.40 $86.18 181,462
2022-05-12 $85.76 $86.28 $85.06 $86.26 $85.05 350,057
2022-05-11 $86.02 $87.55 $85.78 $85.85 $84.65 194,127
2022-05-10 $86.73 $86.99 $84.82 $85.63 $84.43 85,273
2022-05-09 $87.19 $87.19 $85.90 $86.19 $84.98 102,356
2022-05-06 $87.34 $88.12 $86.85 $88.04 $86.81 75,680
2022-05-05 $88.40 $88.53 $86.69 $87.46 $86.24 72,520
2022-05-04 $86.90 $88.86 $86.60 $88.78 $87.54 93,410
2022-05-03 $85.66 $87.07 $85.62 $86.53 $85.32 115,749
2022-05-02 $85.53 $86.14 $84.10 $85.46 $84.26 133,765
2022-04-29 $87.59 $87.71 $85.41 $85.52 $84.32 97,339
2022-04-28 $87.12 $88.22 $86.59 $88.01 $86.78 155,285
2022-04-27 $86.74 $87.57 $86.29 $86.76 $85.55 131,663
2022-04-26 $87.58 $88.23 $86.73 $86.73 $85.52 47,474
2022-04-25 $87.62 $87.92 $85.74 $87.71 $86.48 88,961
2022-04-22 $90.17 $90.17 $88.41 $88.47 $86.98 122,144
2022-04-21 $91.45 $91.90 $90.42 $90.51 $88.99 82,354
2022-04-20 $90.66 $91.50 $90.66 $91.19 $89.65 99,632
2022-04-19 $90.05 $90.59 $90.05 $90.43 $88.91 81,419
2022-04-18 $90.25 $90.69 $89.77 $90.05 $88.53 90,243
2022-04-14 $90.04 $90.74 $90.04 $90.20 $88.68 42,934
2022-04-13 $89.82 $90.11 $89.34 $89.95 $88.43 60,105
2022-04-12 $89.95 $90.40 $89.44 $89.62 $88.11 83,490
2022-04-11 $90.48 $90.67 $89.46 $89.52 $88.01 70,669
2022-04-08 $90.02 $90.73 $89.84 $90.48 $88.96 52,162
2022-04-07 $89.13 $89.95 $88.72 $89.76 $88.25 95,953
2022-04-06 $88.21 $89.22 $88.21 $89.12 $87.62 77,354
2022-04-05 $88.44 $89.39 $88.04 $88.17 $86.68 34,534
2022-04-04 $88.72 $88.72 $87.87 $88.52 $87.03 55,398
2022-04-01 $88.27 $88.77 $87.90 $88.73 $87.24 47,233
2022-03-31 $88.69 $89.12 $87.99 $88.09 $86.61 69,728
2022-03-30 $88.95 $89.07 $88.47 $88.81 $87.31 25,664
2022-03-29 $88.57 $88.79 $87.99 $88.72 $87.23 97,686
2022-03-28 $88.29 $88.31 $87.69 $88.28 $86.79 138,749
2022-03-25 $87.80 $88.82 $87.80 $88.78 $87.28 55,031
2022-03-24 $87.52 $87.93 $87.38 $87.81 $86.20 105,197
2022-03-23 $87.71 $87.84 $87.16 $87.16 $85.57 55,068
2022-03-22 $87.73 $87.88 $87.07 $87.51 $85.91 67,212
2022-03-21 $86.93 $87.68 $86.93 $87.37 $85.77 97,813
2022-03-18 $86.50 $86.67 $85.97 $86.61 $85.03 30,141
2022-03-17 $85.65 $86.62 $85.58 $86.59 $85.01 99,408
2022-03-16 $85.60 $85.61 $84.50 $85.55 $83.99 100,182
2022-03-15 $85.06 $85.29 $84.35 $85.10 $83.54 44,774
2022-03-14 $85.37 $85.74 $84.66 $85.01 $83.46 45,899
2022-03-11 $85.62 $86.23 $85.24 $85.24 $83.68 41,776
2022-03-10 $85.04 $85.73 $84.94 $85.63 $84.06 49,584
2022-03-09 $85.69 $86.25 $85.26 $85.36 $83.80 62,260
2022-03-08 $86.40 $86.50 $85.13 $85.13 $83.57 68,097
2022-03-07 $86.56 $86.64 $85.32 $85.76 $84.19 196,561
2022-03-04 $85.86 $86.72 $85.43 $86.71 $85.12 71,593
2022-03-03 $86.00 $86.71 $85.82 $86.37 $84.79 53,420
2022-03-02 $84.86 $86.30 $84.86 $85.93 $84.36 64,739
2022-03-01 $84.81 $85.29 $83.67 $84.19 $82.65 44,760
2022-02-28 $84.21 $84.99 $83.91 $84.91 $83.36 50,155
2022-02-25 $83.16 $85.35 $83.16 $85.23 $83.67 103,744
2022-02-24 $83.07 $83.07 $81.18 $82.52 $81.01 66,224
2022-02-23 $84.64 $84.65 $83.63 $83.68 $82.15 38,303
2022-02-22 $84.95 $84.95 $83.66 $84.15 $82.61 40,790
2022-02-18 $84.77 $85.33 $84.61 $84.89 $83.29 39,751
2022-02-17 $85.18 $85.26 $84.68 $84.98 $83.38 47,649
2022-02-16 $85.06 $85.79 $85.06 $85.42 $83.81 41,745
2022-02-15 $84.86 $85.21 $84.65 $85.03 $83.43 56,338
2022-02-14 $85.44 $85.44 $83.84 $84.73 $83.14 70,094
2022-02-11 $85.26 $85.99 $85.03 $85.44 $83.83 51,713
2022-02-10 $85.86 $86.41 $84.86 $85.12 $83.52 55,952
2022-02-09 $86.32 $86.33 $86.03 $86.13 $84.51 72,159
2022-02-08 $85.84 $85.92 $85.46 $85.85 $84.24 69,197
2022-02-07 $85.54 $86.23 $85.14 $85.83 $84.22 79,924
2022-02-04 $85.42 $85.97 $84.89 $85.46 $83.85 49,114
2022-02-03 $86.07 $86.07 $85.44 $85.46 $83.85 136,950
2022-02-02 $85.40 $86.21 $85.20 $86.09 $84.47 62,761
2022-02-01 $84.95 $85.75 $84.75 $85.57 $83.96 91,108
2022-01-31 $84.27 $84.95 $83.98 $84.95 $83.35 24,492
2022-01-28 $83.53 $84.56 $83.05 $84.56 $82.97 23,817
2022-01-27 $84.15 $85.11 $83.45 $83.83 $82.25 47,283
2022-01-26 $83.88 $84.62 $82.62 $83.30 $81.73 36,827
2022-01-25 $82.47 $84.15 $81.53 $83.74 $82.17 133,762
2022-01-24 $82.43 $83.30 $80.97 $83.18 $81.52 87,425
2022-01-21 $83.93 $84.32 $83.16 $83.34 $81.68 46,574
2022-01-20 $84.69 $85.33 $84.07 $84.20 $82.52 32,834
2022-01-19 $85.37 $85.37 $84.71 $84.72 $83.03 35,718
2022-01-18 $85.75 $85.81 $84.92 $85.26 $83.56 45,118
2022-01-14 $85.49 $86.09 $85.25 $86.03 $84.31 30,757
2022-01-13 $85.76 $86.17 $85.50 $85.59 $83.88 41,106
2022-01-12 $85.72 $85.80 $85.38 $85.61 $83.90 20,527
2022-01-11 $85.34 $85.74 $84.90 $85.71 $84.00 20,941
2022-01-10 $85.15 $85.26 $84.60 $85.26 $83.56 85,504
2022-01-07 $84.31 $85.20 $84.14 $85.04 $83.34 85,106
2022-01-06 $83.92 $84.49 $83.78 $84.18 $82.50 171,365
2022-01-05 $84.12 $84.79 $83.73 $83.76 $82.09 31,626
2022-01-04 $83.47 $84.19 $83.35 $83.85 $82.17 41,207
2022-01-03 $82.48 $82.98 $82.34 $82.95 $81.29 33,638
2021-12-31 $82.47 $82.78 $82.38 $82.54 $80.89 21,295
2021-12-30 $82.74 $82.86 $82.43 $82.44 $80.79 22,098
2021-12-29 $82.39 $82.63 $82.31 $82.40 $80.75 110,522
2021-12-28 $82.27 $82.62 $82.21 $82.39 $80.74 19,980
2021-12-27 $81.69 $82.27 $81.38 $82.21 $80.57 31,530
2021-12-23 $81.81 $82.18 $81.81 $81.84 $79.85 18,309
2021-12-22 $81.15 $81.69 $80.65 $81.61 $79.63 34,013
2021-12-21 $81.00 $81.27 $80.73 $81.05 $79.08 43,323
2021-12-20 $80.18 $80.50 $79.64 $80.47 $78.51 27,324
2021-12-17 $81.55 $81.55 $80.89 $81.01 $79.04 19,619
2021-12-16 $81.12 $82.34 $81.12 $82.03 $80.04 60,387
2021-12-15 $80.39 $81.01 $79.97 $81.01 $79.04 29,312
2021-12-14 $79.86 $80.53 $79.86 $80.15 $78.20 18,299
2021-12-13 $79.94 $80.34 $79.75 $80.11 $78.16 19,756
2021-12-10 $79.65 $80.00 $79.65 $80.00 $78.06 23,744
2021-12-09 $79.04 $79.50 $79.00 $79.17 $77.25 25,404
2021-12-08 $79.58 $79.72 $79.08 $79.29 $77.36 30,671
2021-12-07 $79.36 $79.78 $79.14 $79.52 $77.59 33,488
2021-12-06 $78.74 $79.46 $78.74 $79.01 $77.09 18,396
2021-12-03 $78.19 $78.32 $77.82 $78.28 $76.38 14,888
2021-12-02 $76.84 $78.29 $76.84 $77.78 $75.89 8,545
2021-12-01 $77.72 $78.61 $76.78 $76.78 $74.91 17,031
2021-11-30 $78.21 $78.57 $77.00 $77.01 $75.14 24,662
2021-11-29 $79.23 $79.23 $78.65 $78.82 $76.90 27,986
2021-11-26 $79.00 $79.00 $78.16 $78.59 $76.68 18,160
2021-11-24 $79.83 $79.87 $79.66 $79.74 $77.80 13,633
2021-11-23 $79.40 $79.93 $79.40 $79.82 $77.88 14,334
2021-11-22 $79.08 $79.99 $79.03 $79.45 $77.33 32,929
2021-11-19 $79.21 $79.21 $78.75 $78.81 $76.71 29,462
2021-11-18 $79.78 $79.78 $79.18 $79.37 $77.26 14,158
2021-11-17 $79.93 $80.05 $79.70 $79.99 $77.86 9,763
2021-11-16 $80.59 $80.59 $80.07 $80.07 $77.94 12,238
2021-11-15 $80.59 $80.60 $80.38 $80.53 $78.39 11,871
2021-11-12 $80.55 $80.55 $80.18 $80.30 $78.16 19,179
2021-11-11 $80.38 $80.43 $80.25 $80.30 $78.16 36,720
2021-11-10 $80.01 $80.51 $80.01 $80.21 $78.07 33,033
2021-11-09 $80.00 $80.00 $79.56 $79.85 $77.72 17,962
2021-11-08 $80.43 $80.43 $79.79 $79.90 $77.77 14,626
2021-11-05 $79.83 $80.35 $79.83 $80.19 $78.06 23,427
2021-11-04 $79.86 $79.86 $78.70 $79.12 $77.01 11,461
2021-11-03 $79.12 $79.87 $79.12 $79.84 $77.71 17,835
2021-11-02 $79.11 $79.38 $78.94 $79.29 $77.18 13,637
2021-11-01 $78.81 $78.87 $78.46 $78.85 $76.75 25,472
2021-10-29 $78.39 $78.68 $78.21 $78.36 $76.27 17,200
2021-10-28 $78.30 $78.58 $78.25 $78.58 $76.48 25,163
2021-10-27 $79.39 $79.39 $78.13 $78.13 $76.05 16,989
2021-10-26 $79.18 $79.43 $79.07 $79.24 $77.13 9,131
2021-10-25 $79.26 $79.26 $78.87 $78.99 $76.89 13,752
2021-10-22 $79.32 $79.56 $79.16 $79.38 $76.98 14,006
2021-10-21 $79.50 $79.50 $78.95 $79.22 $76.82 9,692
2021-10-20 $78.80 $79.68 $78.80 $79.62 $77.21 23,190
2021-10-19 $78.73 $78.76 $78.43 $78.74 $76.36 11,929
2021-10-18 $78.47 $78.81 $78.22 $78.39 $76.02 15,290
2021-10-15 $79.38 $79.38 $78.84 $78.88 $76.49 13,810
2021-10-14 $78.23 $78.84 $78.10 $78.82 $76.44 16,343
2021-10-13 $77.39 $77.90 $76.99 $77.80 $75.45 12,115
2021-10-12 $77.99 $78.07 $77.40 $77.57 $75.22 17,120
2021-10-11 $78.50 $78.65 $77.87 $77.89 $75.53 14,834
2021-10-08 $78.52 $78.68 $78.36 $78.37 $76.00 13,966
2021-10-07 $78.51 $79.04 $78.45 $78.45 $76.08 10,857
2021-10-06 $77.54 $78.18 $77.00 $78.18 $75.82 19,232
2021-10-05 $77.95 $78.38 $77.81 $78.09 $75.73 9,644
2021-10-04 $77.55 $78.26 $77.48 $77.77 $75.42 17,494
2021-10-01 $77.35 $78.06 $76.73 $77.75 $75.40 37,836
2021-09-30 $78.78 $78.78 $76.98 $76.98 $74.65 13,562
2021-09-29 $78.19 $78.77 $77.98 $78.45 $76.08 36,639
2021-09-28 $78.68 $78.83 $77.83 $77.91 $75.55 45,198
2021-09-27 $78.59 $79.19 $78.59 $78.83 $76.45 20,698
2021-09-24 $78.19 $78.67 $78.19 $78.32 $75.95 24,827
2021-09-23 $78.25 $79.02 $78.25 $78.68 $76.05 9,337
2021-09-22 $77.85 $78.30 $77.81 $77.82 $75.22 25,145
2021-09-21 $78.07 $78.25 $77.39 $77.40 $74.81 10,075
2021-09-20 $77.81 $77.89 $76.95 $77.68 $75.08 21,702
2021-09-17 $79.13 $79.13 $78.62 $78.65 $76.02 19,512
2021-09-16 $79.75 $79.75 $78.95 $79.23 $76.58 15,043
2021-09-15 $78.88 $79.86 $78.86 $79.68 $77.01 32,585
2021-09-14 $79.72 $79.72 $78.74 $78.83 $76.19 13,954
2021-09-13 $79.70 $79.87 $79.24 $79.47 $76.81 19,601
2021-09-10 $79.98 $79.98 $79.16 $79.16 $76.52 13,882
2021-09-09 $80.08 $80.20 $79.70 $79.70 $77.03 9,556
2021-09-08 $79.79 $80.27 $79.79 $80.20 $77.52 7,381
2021-09-07 $80.80 $80.80 $80.01 $80.01 $77.33 19,393
2021-09-03 $80.93 $81.01 $80.73 $80.88 $78.18 12,579
2021-09-02 $80.70 $81.05 $80.66 $81.05 $78.34 8,447
2021-09-01 $80.89 $80.89 $80.06 $80.43 $77.74 15,099
2021-08-31 $80.65 $80.81 $80.54 $80.74 $78.04 21,986
2021-08-30 $80.69 $80.78 $80.46 $80.59 $77.89 16,319
2021-08-27 $80.23 $80.70 $80.23 $80.61 $77.91 12,683
2021-08-26 $80.42 $80.46 $80.07 $80.07 $77.39 6,891
2021-08-25 $80.30 $80.68 $80.00 $80.44 $77.75 11,386
2021-08-24 $80.54 $80.54 $80.19 $80.34 $77.47 9,585
2021-08-23 $80.67 $80.73 $80.48 $80.48 $77.61 8,849
2021-08-20 $79.75 $80.41 $79.53 $80.23 $77.37 8,306
2021-08-19 $79.35 $79.96 $79.35 $79.70 $76.86 8,698
2021-08-18 $80.64 $80.79 $79.79 $79.83 $76.98 20,630
2021-08-17 $80.78 $80.89 $80.31 $80.89 $78.01 16,295
2021-08-16 $80.61 $81.01 $80.40 $80.98 $78.09 47,048
2021-08-13 $80.64 $80.90 $80.57 $80.85 $77.97 10,450
2021-08-12 $80.43 $80.53 $80.17 $80.50 $77.63 21,051
2021-08-11 $80.12 $80.37 $80.09 $80.32 $77.46 10,354
2021-08-10 $79.51 $80.05 $79.37 $80.03 $77.17 40,681
2021-08-09 $79.36 $79.42 $79.19 $79.32 $76.49 12,405
2021-08-06 $79.24 $79.61 $79.24 $79.36 $76.53 27,165
2021-08-05 $78.81 $79.05 $78.81 $79.05 $76.23 18,630
2021-08-04 $79.27 $79.27 $78.59 $78.59 $75.79 15,507
2021-08-03 $79.03 $79.59 $78.62 $79.59 $76.75 18,942
2021-08-02 $79.21 $79.79 $78.79 $78.79 $75.98 13,919
2021-07-30 $79.25 $79.38 $78.75 $78.80 $75.99 21,403
2021-07-29 $79.29 $79.51 $79.21 $79.32 $76.49 19,561
2021-07-28 $78.90 $79.05 $78.57 $78.86 $76.05 26,748
2021-07-27 $78.57 $78.95 $78.31 $78.95 $76.13 9,372
2021-07-26 $78.25 $78.73 $78.25 $78.73 $75.92 16,931
2021-07-23 $78.43 $78.69 $78.32 $78.68 $75.60 17,409
2021-07-22 $78.41 $78.41 $77.92 $78.17 $75.11 109,599
2021-07-21 $78.30 $78.50 $78.29 $78.33 $75.26 14,797
2021-07-20 $77.18 $78.30 $77.12 $77.85 $74.80 15,388
2021-07-19 $77.68 $77.68 $76.44 $77.05 $74.03 23,991
2021-07-16 $79.03 $79.03 $78.26 $78.30 $75.23 50,495
2021-07-15 $78.24 $78.82 $78.24 $78.82 $75.73 9,938
2021-07-14 $78.33 $78.58 $78.15 $78.50 $75.43 18,208
2021-07-13 $78.69 $78.69 $78.08 $78.08 $75.02 11,704
2021-07-12 $78.27 $78.78 $78.27 $78.76 $75.67 10,944
2021-07-09 $78.01 $78.65 $78.01 $78.58 $75.50 36,167
2021-07-08 $77.24 $77.80 $77.24 $77.50 $74.47 16,405
2021-07-07 $77.73 $78.08 $77.64 $78.03 $74.97 35,029
2021-07-06 $78.45 $78.45 $77.29 $77.85 $74.81 14,206
2021-07-02 $78.81 $78.81 $78.44 $78.57 $75.49 17,513
2021-07-01 $78.40 $78.87 $78.36 $78.70 $75.62 14,699
2021-06-30 $77.80 $78.30 $77.80 $78.22 $75.16 17,407
2021-06-29 $78.44 $78.44 $77.73 $77.82 $74.77 25,454
2021-06-28 $78.64 $78.64 $78.11 $78.20 $75.14 27,278
2021-06-25 $78.06 $78.58 $78.06 $78.48 $75.41 24,330
2021-06-24 $77.99 $78.22 $77.89 $78.15 $75.09 7,278
2021-06-23 $78.48 $78.48 $78.01 $78.01 $74.69 34,118
2021-06-22 $78.52 $78.70 $78.27 $78.39 $75.06 24,593
2021-06-21 $77.71 $78.54 $77.71 $78.52 $75.18 13,995
2021-06-18 $78.21 $78.21 $77.21 $77.21 $73.93 164,532
2021-06-17 $79.67 $79.67 $78.42 $78.70 $75.35 31,829
2021-06-16 $80.32 $80.32 $79.50 $79.65 $76.26 21,136
2021-06-15 $80.49 $80.50 $80.07 $80.29 $76.88 7,942
2021-06-14 $80.73 $80.73 $79.93 $80.30 $76.89 25,059
2021-06-11 $80.68 $80.79 $80.51 $80.76 $77.33 15,398
2021-06-10 $80.69 $80.93 $80.55 $80.71 $77.28 252,600
2021-06-09 $80.22 $80.65 $80.22 $80.37 $76.95 25,460
2021-06-08 $80.56 $80.57 $80.18 $80.41 $76.99 8,404
2021-06-07 $80.53 $80.73 $80.44 $80.53 $77.11 16,961
2021-06-04 $80.57 $80.69 $80.30 $80.57 $77.14 23,821
2021-06-03 $79.61 $80.31 $79.61 $80.29 $76.88 18,319
2021-06-02 $80.00 $80.14 $79.88 $80.03 $76.63 32,325
2021-06-01 $79.99 $80.20 $79.63 $79.80 $76.41 17,658
2021-05-28 $79.80 $79.80 $79.60 $79.60 $76.22 68,465
2021-05-27 $79.83 $80.01 $79.56 $79.64 $76.25 16,565
2021-05-26 $79.52 $79.59 $79.16 $79.51 $76.13 28,010
2021-05-25 $80.21 $80.21 $79.33 $79.40 $76.02 18,378
2021-05-24 $80.31 $80.47 $80.11 $80.17 $76.76 17,209
2021-05-21 $80.24 $80.48 $80.05 $80.16 $76.60 15,643
2021-05-20 $79.33 $80.18 $79.19 $79.92 $76.37 26,081
2021-05-19 $79.03 $79.40 $78.46 $79.40 $75.87 14,224
2021-05-18 $80.39 $80.39 $79.92 $79.92 $76.37 17,755
2021-05-17 $80.69 $80.96 $80.65 $80.66 $77.08 18,653
2021-05-14 $80.58 $80.90 $80.52 $80.75 $77.16 21,029
2021-05-13 $78.77 $80.48 $78.77 $80.19 $76.63 12,279
2021-05-12 $79.94 $80.04 $78.73 $78.79 $75.29 34,155
2021-05-11 $80.48 $80.60 $79.72 $80.14 $76.58 14,150
2021-05-10 $81.01 $81.71 $80.97 $80.99 $77.39 32,561
2021-05-07 $80.06 $80.69 $80.06 $80.61 $77.03 12,486
2021-05-06 $79.42 $80.32 $79.35 $80.32 $76.75 18,528
2021-05-05 $79.38 $79.48 $79.28 $79.36 $75.83 10,241
2021-05-04 $78.89 $79.25 $78.89 $79.18 $75.66 25,474
2021-05-03 $78.77 $79.40 $78.70 $79.04 $75.53 21,326
2021-04-30 $78.29 $78.32 $78.05 $78.29 $74.81 19,392
2021-04-29 $78.33 $78.59 $78.14 $78.56 $75.07 35,166
2021-04-28 $77.88 $78.19 $77.88 $77.93 $74.47 36,358
2021-04-27 $77.94 $77.94 $77.68 $77.83 $74.37 230,969
2021-04-26 $78.26 $78.36 $77.89 $77.99 $74.53 144,215
2021-04-23 $77.72 $78.53 $77.72 $78.38 $74.73 29,574
2021-04-22 $78.49 $78.49 $77.69 $77.72 $74.10 27,044
2021-04-21 $77.58 $78.42 $77.58 $78.36 $74.71 15,370
2021-04-20 $77.50 $77.75 $77.35 $77.56 $73.95 37,884
2021-04-19 $78.46 $78.46 $77.72 $77.89 $74.26 21,231
2021-04-16 $77.87 $78.48 $77.87 $78.39 $74.74 17,324
2021-04-15 $77.59 $77.76 $77.42 $77.67 $74.05 12,712
2021-04-14 $77.10 $77.56 $77.10 $77.35 $73.75 19,923
2021-04-13 $77.31 $77.31 $76.97 $77.20 $73.61 15,828
2021-04-12 $77.16 $77.47 $77.16 $77.45 $73.84 13,539
2021-04-09 $77.05 $77.24 $76.90 $77.17 $73.58 14,541
2021-04-08 $77.12 $77.12 $76.75 $76.90 $73.32 27,125
2021-04-07 $76.99 $77.25 $76.80 $76.97 $73.39 21,117
2021-04-06 $76.97 $77.16 $76.83 $77.06 $73.47 11,127
2021-04-05 $77.00 $77.37 $76.89 $77.09 $73.50 33,658
2021-04-01 $76.48 $76.63 $75.88 $76.59 $73.02 24,559
2021-03-31 $76.27 $76.53 $76.23 $76.30 $72.75 32,993
2021-03-30 $76.91 $76.91 $76.34 $76.50 $72.94 21,248
2021-03-29 $76.48 $77.07 $76.36 $76.78 $73.20 69,686
2021-03-26 $75.85 $76.87 $75.72 $76.80 $73.22 98,387
2021-03-25 $74.28 $75.51 $74.01 $75.37 $71.86 75,135
2021-03-24 $75.01 $75.62 $74.79 $74.79 $70.94 73,695
2021-03-23 $75.42 $75.68 $74.81 $74.97 $71.11 38,230
2021-03-22 $75.39 $75.83 $75.11 $75.77 $71.87 26,265
2021-03-19 $75.68 $75.84 $75.17 $75.51 $71.62 22,254
2021-03-18 $75.74 $76.45 $75.69 $75.75 $71.85 38,939
2021-03-17 $75.49 $75.80 $75.31 $75.78 $71.88 40,922
2021-03-16 $75.52 $75.80 $75.47 $75.78 $71.88 20,473
2021-03-15 $75.50 $75.89 $75.25 $75.89 $71.98 17,830
2021-03-12 $74.70 $75.28 $74.70 $75.22 $71.35 28,502
2021-03-11 $74.80 $75.05 $74.44 $74.55 $70.71 45,828
2021-03-10 $74.04 $74.94 $74.04 $74.74 $70.89 14,405
2021-03-09 $74.06 $74.38 $73.81 $73.81 $70.01 43,548
2021-03-08 $73.02 $74.57 $73.02 $73.95 $70.14 28,720
2021-03-05 $72.09 $73.02 $71.65 $72.94 $69.18 35,286
2021-03-04 $72.05 $72.56 $70.89 $71.44 $67.76 35,076
2021-03-03 $71.67 $72.54 $71.67 $72.09 $68.38 748,492
2021-03-02 $72.01 $72.29 $71.82 $71.83 $68.13 27,469
2021-03-01 $71.42 $72.46 $71.42 $71.93 $68.23 36,258
2021-02-26 $71.97 $71.97 $70.67 $70.67 $67.03 36,142
2021-02-25 $72.73 $73.10 $71.66 $71.92 $68.22 50,349
2021-02-24 $72.25 $73.03 $72.15 $72.97 $69.21 132,439
2021-02-23 $72.15 $72.34 $71.84 $72.17 $68.45 18,494
2021-02-22 $71.36 $72.09 $71.36 $71.98 $68.27 57,000
2021-02-19 $71.81 $71.87 $71.61 $71.65 $67.92 33,801
2021-02-18 $71.50 $71.80 $71.48 $71.69 $67.96 164,932
2021-02-17 $71.17 $71.81 $71.10 $71.76 $68.02 35,911
2021-02-16 $71.55 $71.58 $71.26 $71.36 $67.64 55,956
2021-02-12 $71.16 $71.50 $71.14 $71.45 $67.73 53,066
2021-02-11 $71.53 $71.53 $70.91 $71.27 $67.56 41,510
2021-02-10 $71.74 $71.75 $71.20 $71.37 $67.65 45,660
2021-02-09 $71.35 $71.58 $71.16 $71.42 $67.70 27,003
2021-02-08 $71.18 $71.41 $71.04 $71.41 $67.69 29,581
2021-02-05 $71.01 $71.13 $70.79 $70.99 $67.29 23,913
2021-02-04 $69.56 $70.58 $69.56 $70.58 $66.90 33,632
2021-02-03 $69.44 $69.64 $69.15 $69.59 $65.97 22,817
2021-02-02 $69.14 $69.65 $68.91 $69.33 $65.72 109,729
2021-02-01 $68.83 $69.00 $68.34 $68.78 $65.20 53,886
2021-01-29 $69.26 $69.57 $68.33 $68.47 $64.90 53,497
2021-01-28 $69.78 $70.37 $69.52 $69.56 $65.94 63,649
2021-01-27 $69.89 $70.26 $69.31 $69.50 $65.88 61,062
2021-01-26 $70.37 $70.70 $70.12 $70.61 $66.93 86,340
2021-01-25 $69.71 $70.41 $69.61 $70.41 $66.74 34,590
2021-01-22 $69.74 $70.18 $69.47 $70.05 $66.32 58,647
2021-01-21 $70.64 $70.64 $70.20 $70.28 $66.54 46,209
2021-01-20 $70.70 $70.70 $70.29 $70.65 $66.89 39,412
2021-01-19 $70.63 $70.63 $70.27 $70.45 $66.70 37,864
2021-01-15 $70.21 $70.45 $69.76 $70.26 $66.52 32,520
2021-01-14 $70.37 $70.94 $70.32 $70.60 $66.84 120,152
2021-01-13 $69.96 $70.35 $69.96 $70.24 $66.50 51,985
2021-01-12 $70.12 $70.26 $69.75 $70.24 $66.50 69,745
2021-01-11 $69.77 $70.19 $69.77 $70.08 $66.35 43,121
2021-01-08 $70.33 $70.33 $69.49 $70.12 $66.39 49,799
2021-01-07 $70.58 $70.58 $70.00 $70.34 $66.59 35,690
2021-01-06 $69.01 $70.59 $69.01 $70.15 $66.41 48,465
2021-01-05 $68.62 $69.14 $68.34 $68.88 $65.21 138,457
2021-01-04 $69.56 $69.56 $67.92 $68.57 $64.92 85,863
2020-12-31 $68.63 $69.43 $68.55 $69.36 $65.67 55,636
2020-12-30 $68.69 $69.04 $68.69 $68.82 $65.16 50,914
2020-12-29 $69.25 $69.27 $68.58 $68.70 $64.97 27,554
2020-12-28 $69.08 $69.58 $68.89 $68.99 $65.25 34,003
2020-12-24 $68.99 $68.99 $68.49 $68.96 $65.22 34,534
2020-12-23 $68.63 $69.11 $68.63 $68.80 $65.07 57,084
2020-12-22 $68.69 $68.83 $68.35 $68.46 $64.74 49,542
2020-12-21 $68.67 $68.87 $68.02 $68.86 $65.12 170,216
2020-12-18 $70.58 $70.58 $69.78 $70.14 $65.73 44,328
2020-12-17 $70.50 $70.50 $70.20 $70.44 $66.01 41,595
2020-12-16 $70.42 $70.59 $70.23 $70.42 $65.99 52,810
2020-12-15 $69.96 $70.59 $69.82 $70.59 $66.15 164,225
2020-12-14 $70.89 $71.11 $69.68 $69.71 $65.33 66,888
2020-12-11 $70.44 $70.60 $70.10 $70.49 $66.06 45,331
2020-12-10 $71.01 $71.07 $70.70 $70.95 $66.49 52,424
2020-12-09 $71.42 $71.55 $70.97 $71.22 $66.74 39,278
2020-12-08 $70.30 $71.27 $70.30 $71.13 $66.66 33,622
2020-12-07 $70.84 $70.88 $70.44 $70.70 $66.26 51,992
2020-12-04 $70.16 $71.02 $70.16 $71.00 $66.54 115,660
2020-12-03 $69.94 $70.28 $69.75 $69.92 $65.53 46,059
2020-12-02 $69.11 $69.91 $69.11 $69.91 $65.52 144,108
2020-12-01 $69.19 $69.88 $69.13 $69.20 $64.85 31,873
2020-11-30 $69.00 $69.05 $68.41 $68.45 $64.15 19,230
2020-11-27 $69.68 $69.68 $69.04 $69.15 $64.81 22,939
2020-11-25 $69.85 $69.85 $69.24 $69.38 $65.02 35,828
2020-11-24 $69.24 $70.00 $69.24 $69.90 $65.51 27,933
2020-11-23 $67.77 $68.52 $67.77 $68.38 $64.08 58,145
2020-11-20 $67.71 $67.95 $67.53 $67.69 $63.26 33,077
2020-11-19 $67.48 $67.99 $67.22 $67.94 $63.50 217,836
2020-11-18 $68.84 $69.11 $67.78 $67.78 $63.35 65,299
2020-11-17 $68.49 $68.88 $68.20 $68.71 $64.22 20,599
2020-11-16 $68.53 $68.84 $68.14 $68.84 $64.34 33,466
2020-11-13 $66.77 $67.84 $66.77 $67.67 $63.25 34,604
2020-11-12 $66.87 $66.87 $65.84 $66.27 $61.94 37,789
2020-11-11 $67.94 $67.94 $67.12 $67.49 $63.08 41,748
2020-11-10 $66.89 $67.64 $66.70 $67.56 $63.14 47,176
2020-11-09 $65.87 $67.92 $65.87 $66.32 $61.98 76,018
2020-11-06 $63.98 $64.13 $63.36 $63.49 $59.34 42,148
2020-11-05 $64.05 $64.49 $63.87 $63.97 $59.79 36,179
2020-11-04 $63.31 $64.24 $63.11 $63.16 $59.03 35,238
2020-11-03 $63.03 $63.54 $62.94 $63.15 $59.02 38,604
2020-11-02 $62.07 $62.37 $61.36 $62.21 $58.14 47,261
2020-10-30 $60.87 $61.23 $60.38 $61.23 $57.23 105,478
2020-10-29 $60.19 $61.38 $59.66 $61.09 $57.10 92,659
2020-10-28 $61.14 $61.37 $60.22 $60.36 $56.41 158,252
2020-10-27 $62.95 $62.95 $62.14 $62.15 $58.08 40,650
2020-10-26 $63.66 $63.66 $62.81 $63.35 $58.89 94,668
2020-10-23 $64.46 $64.69 $64.11 $64.36 $59.83 41,287
2020-10-22 $63.32 $64.31 $63.32 $64.22 $59.69 37,141
2020-10-21 $63.43 $63.51 $63.19 $63.19 $58.74 32,538
2020-10-20 $63.75 $64.02 $63.45 $63.65 $59.16 48,858
2020-10-19 $64.66 $64.76 $63.61 $63.65 $59.16 38,225
2020-10-16 $64.45 $64.76 $64.35 $64.50 $59.95 33,459
2020-10-15 $63.72 $64.41 $63.72 $64.41 $59.87 190,066
2020-10-14 $64.46 $64.91 $64.30 $64.36 $59.82 34,385
2020-10-13 $65.05 $65.06 $64.39 $64.68 $60.13 20,469
2020-10-12 $65.06 $65.40 $64.82 $65.28 $60.68 45,771
2020-10-09 $65.39 $65.50 $64.90 $64.92 $60.35 47,960
2020-10-08 $64.40 $65.13 $64.40 $65.08 $60.49 37,201
2020-10-07 $63.70 $64.30 $63.70 $64.18 $59.66 44,198
2020-10-06 $63.81 $64.41 $63.24 $63.28 $58.82 146,048
2020-10-05 $63.12 $63.71 $63.00 $63.65 $59.16 33,189
2020-10-02 $61.75 $63.03 $61.75 $62.85 $58.42 44,719
2020-10-01 $62.60 $62.77 $62.10 $62.55 $58.14 47,621
2020-09-30 $62.18 $62.91 $62.08 $62.49 $58.09 53,563
2020-09-29 $62.48 $62.49 $61.72 $62.00 $57.63 56,034
2020-09-28 $62.10 $62.79 $62.10 $62.46 $58.06 49,082
2020-09-25 $60.83 $61.64 $60.66 $61.59 $57.25 157,872
2020-09-24 $60.70 $61.44 $60.30 $60.92 $56.63 49,927
2020-09-23 $62.12 $62.38 $60.76 $60.76 $56.48 43,393
2020-09-22 $61.96 $62.42 $61.84 $62.05 $57.68 62,357
2020-09-21 $62.69 $62.69 $61.46 $62.05 $57.57 46,442
2020-09-18 $64.38 $64.38 $63.24 $63.43 $58.85 28,533
2020-09-17 $63.66 $64.40 $63.66 $64.12 $59.49 28,564
2020-09-16 $64.34 $65.08 $64.32 $64.45 $59.80 32,895
2020-09-15 $64.26 $64.69 $64.08 $64.13 $59.50 25,719
2020-09-14 $63.58 $64.34 $63.58 $64.15 $59.52 90,661
2020-09-11 $63.03 $63.33 $62.73 $63.18 $58.62 49,021
2020-09-10 $63.94 $63.94 $62.83 $62.87 $58.33 68,785
2020-09-09 $63.59 $64.21 $63.59 $63.79 $59.19 38,493
2020-09-08 $63.83 $63.93 $62.98 $63.26 $58.69 134,542
2020-09-04 $64.50 $64.84 $63.59 $64.24 $59.60 42,186
2020-09-03 $65.26 $65.86 $63.96 $64.25 $59.61 52,853
2020-09-02 $64.19 $65.40 $64.19 $65.31 $60.60 45,978
2020-09-01 $64.30 $64.30 $63.93 $64.03 $59.41 27,683
2020-08-31 $64.85 $64.85 $64.45 $64.45 $59.80 26,783
2020-08-28 $64.73 $64.89 $64.30 $64.89 $60.20 53,885
2020-08-27 $64.36 $64.75 $64.28 $64.50 $59.84 96,249
2020-08-26 $64.49 $64.49 $63.90 $64.19 $59.56 38,042
2020-08-25 $65.01 $65.01 $64.34 $64.56 $59.90 83,360
2020-08-24 $64.30 $65.05 $64.14 $65.05 $60.16 38,513
2020-08-21 $64.18 $64.19 $63.80 $64.18 $59.36 36,022
2020-08-20 $64.11 $64.35 $63.99 $64.19 $59.37 71,555
2020-08-19 $64.78 $64.93 $64.39 $64.39 $59.55 86,946
2020-08-18 $64.97 $65.09 $64.74 $64.76 $59.90 26,153
2020-08-17 $65.15 $65.25 $64.95 $65.08 $60.19 43,623
2020-08-14 $64.78 $65.31 $64.70 $65.16 $60.27 26,089
2020-08-13 $65.45 $65.45 $64.89 $64.97 $60.09 27,292
2020-08-12 $65.85 $65.92 $65.63 $65.86 $60.92 20,303
2020-08-11 $65.96 $66.35 $65.15 $65.24 $60.34 73,633
2020-08-10 $64.88 $65.48 $64.88 $65.38 $60.47 25,241
2020-08-07 $64.01 $64.81 $63.98 $64.76 $59.90 24,840
2020-08-06 $64.04 $64.31 $63.95 $64.15 $59.33 52,168
2020-08-05 $64.49 $64.50 $64.00 $64.07 $59.26 37,918
2020-08-04 $63.67 $64.25 $63.67 $64.25 $59.42 67,573
2020-08-03 $63.78 $63.78 $63.32 $63.66 $58.88 67,097
2020-07-31 $63.60 $63.63 $62.79 $63.62 $58.84 24,239
2020-07-30 $63.91 $63.93 $63.31 $63.92 $59.12 67,365
2020-07-29 $64.01 $64.39 $63.69 $64.28 $59.45 22,004
2020-07-28 $63.40 $64.13 $63.40 $63.78 $58.99 31,997
2020-07-27 $63.63 $63.77 $63.25 $63.77 $58.75 37,815
2020-07-24 $64.15 $64.40 $63.52 $63.63 $58.62 24,269
2020-07-23 $64.32 $64.53 $63.98 $64.14 $59.09 42,592
2020-07-22 $63.69 $64.36 $63.63 $64.31 $59.25 43,454
2020-07-21 $63.71 $64.22 $63.68 $63.84 $58.81 18,891
2020-07-20 $63.76 $63.81 $63.07 $63.16 $58.19 30,465
2020-07-17 $63.70 $63.96 $63.49 $63.86 $58.83 21,640
2020-07-16 $63.18 $63.69 $63.07 $63.52 $58.52 41,753
2020-07-15 $63.49 $63.65 $63.26 $63.55 $58.55 47,785
2020-07-14 $61.95 $62.85 $61.74 $62.79 $57.85 110,301
2020-07-13 $62.46 $62.82 $61.99 $62.16 $57.27 52,934
2020-07-10 $60.86 $62.01 $60.86 $62.00 $57.12 44,700
2020-07-09 $62.02 $62.02 $60.47 $60.90 $56.11 78,955
2020-07-08 $62.12 $62.32 $61.63 $62.07 $57.18 55,248
2020-07-07 $62.26 $62.35 $61.95 $61.98 $57.10 30,173
2020-07-06 $63.24 $63.35 $62.55 $62.77 $57.83 42,490
2020-07-02 $63.02 $63.28 $62.41 $62.46 $57.54 43,925
2020-07-01 $62.50 $62.91 $62.17 $62.23 $57.33 47,566
2020-06-30 $61.57 $62.54 $61.57 $62.29 $57.39 41,778
2020-06-29 $60.88 $61.56 $60.67 $61.56 $56.71 42,700
2020-06-26 $61.39 $61.39 $60.23 $60.47 $55.71 74,310
2020-06-25 $60.94 $61.78 $60.71 $61.70 $56.84 212,034
2020-06-24 $62.25 $62.25 $60.65 $61.17 $56.35 62,919
2020-06-23 $63.47 $63.58 $62.68 $62.69 $57.75 101,308
2020-06-22 $62.84 $63.19 $62.50 $63.06 $57.90 36,434
2020-06-19 $64.77 $64.77 $63.07 $63.28 $58.10 61,139
2020-06-18 $63.52 $64.09 $63.25 $63.93 $58.70 34,342
2020-06-17 $64.92 $64.92 $63.76 $63.91 $58.68 47,677
2020-06-16 $65.44 $65.44 $63.70 $64.49 $59.21 112,347
2020-06-15 $61.41 $63.81 $61.38 $63.53 $58.33 83,760
2020-06-12 $63.79 $63.80 $61.90 $63.02 $57.86 33,291
2020-06-11 $64.32 $64.52 $61.92 $62.04 $56.96 70,109
2020-06-10 $67.67 $67.67 $66.42 $66.42 $60.99 61,010
2020-06-09 $68.15 $68.15 $67.42 $67.75 $62.21 31,201
2020-06-08 $67.99 $68.94 $67.95 $68.94 $63.30 49,068
2020-06-05 $66.99 $68.17 $66.99 $67.30 $61.79 33,310
2020-06-04 $64.96 $65.55 $64.63 $65.55 $60.19 54,546
2020-06-03 $64.30 $65.31 $64.30 $65.16 $59.83 58,127
2020-06-02 $63.32 $63.72 $63.21 $63.72 $58.51 51,473
2020-06-01 $62.74 $63.29 $62.71 $63.07 $57.91 31,039
2020-05-29 $62.71 $63.17 $61.91 $63.17 $58.00 46,428
2020-05-28 $63.71 $63.71 $62.71 $62.86 $57.72 80,196
2020-05-27 $62.84 $63.23 $62.31 $63.23 $58.06 54,153
2020-05-26 $61.84 $62.46 $61.84 $61.97 $56.90 35,754
2020-05-22 $60.77 $60.91 $60.37 $60.91 $55.66 42,758
2020-05-21 $61.18 $61.41 $60.64 $60.94 $55.69 107,298
2020-05-20 $60.92 $61.43 $60.92 $61.26 $55.98 25,015
2020-05-19 $61.15 $61.15 $60.34 $60.34 $55.14 41,501
2020-05-18 $60.52 $61.65 $60.52 $61.29 $56.01 48,366
2020-05-15 $58.78 $59.27 $58.58 $58.86 $53.79 181,111
2020-05-14 $57.78 $59.32 $57.24 $59.32 $54.21 127,004
2020-05-13 $59.56 $59.56 $58.07 $58.47 $53.43 119,813
2020-05-12 $61.40 $61.44 $59.93 $60.02 $54.85 61,586
2020-05-11 $60.98 $61.30 $60.51 $61.06 $55.80 42,975
2020-05-08 $60.58 $61.37 $60.52 $61.32 $56.04 50,354
2020-05-07 $60.28 $60.61 $59.77 $59.84 $54.68 127,790
2020-05-06 $60.91 $60.91 $59.50 $59.50 $54.37 97,349
2020-05-05 $61.13 $61.35 $60.59 $60.59 $55.37 40,941
2020-05-04 $59.90 $60.35 $59.51 $60.35 $55.15 91,977
2020-05-01 $61.22 $61.24 $60.14 $60.32 $55.12 63,616
2020-04-30 $63.16 $63.16 $61.89 $62.20 $56.84 149,375
2020-04-29 $63.50 $64.09 $63.02 $63.58 $58.10 95,349
2020-04-28 $62.73 $62.88 $61.87 $62.13 $56.78 136,340
2020-04-27 $60.62 $61.82 $60.54 $61.60 $56.29 95,586
2020-04-24 $59.88 $60.43 $59.37 $60.17 $54.99 45,187
2020-04-23 $59.82 $60.41 $59.40 $59.41 $54.29 44,938
2020-04-22 $59.80 $59.80 $59.13 $59.45 $54.33 103,415
2020-04-21 $58.94 $59.17 $58.25 $58.53 $53.49 52,252
2020-04-20 $60.43 $61.50 $60.29 $60.40 $55.06 36,380
2020-04-17 $60.75 $61.70 $60.64 $61.55 $56.11 32,306
2020-04-16 $60.12 $60.16 $58.99 $59.36 $54.11 58,048
2020-04-15 $60.59 $60.59 $59.39 $59.83 $54.54 34,521
2020-04-14 $61.57 $62.19 $61.33 $62.01 $56.53 160,748
2020-04-13 $61.84 $61.84 $60.25 $60.66 $55.30 67,356
2020-04-09 $61.00 $62.55 $61.00 $61.62 $56.17 78,400
2020-04-08 $58.61 $60.45 $58.08 $60.21 $54.89 89,929
2020-04-07 $59.37 $59.76 $57.91 $57.91 $52.79 142,490
2020-04-06 $56.20 $57.98 $56.07 $57.63 $52.53 152,911
2020-04-03 $55.35 $55.67 $53.89 $54.42 $49.61 126,786
2020-04-02 $53.88 $55.54 $53.87 $55.37 $50.47 169,007
2020-04-01 $54.29 $54.83 $53.36 $53.94 $49.17 142,780
2020-03-31 $57.04 $57.60 $56.09 $56.60 $51.60 150,072
2020-03-30 $56.08 $57.55 $55.54 $57.39 $52.32 46,753
2020-03-27 $55.51 $57.49 $54.93 $55.87 $50.93 110,567
2020-03-26 $54.01 $57.58 $54.01 $57.33 $52.26 263,917
2020-03-25 $52.74 $55.69 $51.60 $53.45 $48.72 184,712
2020-03-24 $50.73 $52.44 $50.55 $52.32 $47.69 269,771
2020-03-23 $49.83 $49.89 $47.30 $48.28 $44.01 234,770
2020-03-20 $53.37 $53.46 $50.25 $50.51 $46.04 382,771
2020-03-19 $52.70 $53.87 $51.09 $52.95 $48.27 89,047
2020-03-18 $53.30 $54.82 $50.76 $52.82 $48.15 146,376
2020-03-17 $54.58 $57.05 $53.17 $56.82 $51.80 143,410
2020-03-16 $53.00 $57.48 $53.00 $53.88 $49.12 173,558
2020-03-13 $59.54 $60.24 $56.29 $60.22 $54.90 103,911
2020-03-12 $58.06 $59.65 $55.48 $56.22 $51.25 181,052
2020-03-11 $64.10 $64.42 $61.89 $62.49 $56.96 115,520
2020-03-10 $65.63 $65.90 $62.80 $65.89 $60.06 82,000
2020-03-09 $63.84 $65.79 $61.75 $63.61 $57.99 151,809
2020-03-06 $67.97 $69.11 $67.38 $68.95 $62.85 41,482
2020-03-05 $70.13 $70.76 $69.28 $69.88 $63.70 35,519
2020-03-04 $70.19 $71.81 $69.82 $71.81 $65.46 21,007
2020-03-03 $70.67 $71.54 $68.43 $68.96 $62.86 51,411
2020-03-02 $68.07 $70.46 $67.45 $70.46 $64.23 76,029
2020-02-28 $66.95 $67.84 $65.80 $67.74 $61.75 139,734
2020-02-27 $71.03 $71.48 $68.89 $68.91 $62.82 93,545
2020-02-26 $72.66 $73.27 $71.93 $72.01 $65.64 87,842
2020-02-25 $74.80 $74.81 $72.21 $72.52 $66.11 53,746
2020-02-24 $75.27 $75.64 $74.80 $74.95 $68.04 35,580
2020-02-21 $76.59 $76.75 $76.41 $76.72 $69.65 12,987
2020-02-20 $76.61 $76.91 $76.34 $76.91 $69.82 22,166
2020-02-19 $76.92 $76.92 $76.61 $76.70 $69.63 13,706
2020-02-18 $76.85 $76.99 $76.47 $76.71 $69.64 14,330
2020-02-14 $77.38 $77.38 $76.89 $77.07 $69.97 26,956
2020-02-13 $77.04 $77.38 $76.98 $77.24 $70.12 21,493
2020-02-12 $77.41 $77.47 $77.28 $77.37 $70.24 28,692
2020-02-11 $77.26 $77.45 $77.13 $77.18 $70.07 20,712
2020-02-10 $76.45 $76.91 $76.45 $76.91 $69.82 14,817
2020-02-07 $76.62 $76.69 $76.45 $76.54 $69.49 13,010
2020-02-06 $76.77 $76.85 $76.69 $76.72 $69.65 13,149
2020-02-05 $75.89 $76.53 $75.89 $76.46 $69.41 16,924
2020-02-04 $75.41 $75.73 $75.37 $75.38 $68.43 22,598
2020-02-03 $74.86 $75.25 $74.63 $74.72 $67.83 23,661
2020-01-31 $75.22 $75.22 $74.37 $74.62 $67.74 44,391
2020-01-30 $74.93 $75.46 $74.61 $75.46 $68.50 21,854
2020-01-29 $76.14 $76.14 $75.35 $75.35 $68.40 54,169
2020-01-28 $76.03 $76.24 $75.86 $76.06 $69.05 32,875
2020-01-27 $75.78 $76.02 $75.76 $75.80 $68.81 46,053
2020-01-24 $77.44 $77.44 $76.33 $76.58 $69.52 20,856
2020-01-23 $77.15 $77.38 $76.83 $77.33 $70.20 18,410
2020-01-22 $77.46 $77.61 $77.31 $77.37 $70.24 14,157
2020-01-21 $77.14 $77.36 $76.97 $77.20 $70.08 24,300
2020-01-17 $77.42 $77.48 $77.30 $77.44 $70.19 23,663
2020-01-16 $77.10 $77.32 $77.10 $77.32 $70.08 14,550
2020-01-15 $76.62 $77.07 $76.62 $76.85 $69.66 12,682
2020-01-14 $76.64 $76.68 $76.41 $76.64 $69.47 16,804
2020-01-13 $76.49 $76.72 $76.43 $76.67 $69.50 31,550
2020-01-10 $76.71 $76.73 $76.41 $76.41 $69.26 14,382
2020-01-09 $76.53 $76.53 $76.33 $76.53 $69.37 20,316
2020-01-08 $76.19 $76.51 $76.14 $76.33 $69.19 105,266
2020-01-07 $76.24 $76.24 $75.96 $76.13 $69.01 34,434
2020-01-06 $75.88 $76.42 $75.88 $76.36 $69.21 18,236
2020-01-03 $76.21 $76.49 $76.21 $76.34 $69.20 28,863
2020-01-02 $77.17 $77.17 $76.41 $76.74 $69.56 17,128
2019-12-31 $76.46 $76.85 $76.46 $76.81 $69.62 9,956
2019-12-30 $76.85 $76.91 $76.47 $76.49 $69.33 46,113
2019-12-27 $77.08 $77.08 $76.85 $76.92 $69.72 23,840
2019-12-26 $76.92 $77.03 $76.72 $76.87 $69.68 25,971
2019-12-24 $76.90 $76.90 $76.69 $76.73 $69.55 19,335
2019-12-23 $77.02 $77.06 $76.80 $76.82 $69.63 23,970
2019-12-20 $76.99 $77.55 $76.99 $77.34 $69.67 50,686
2019-12-19 $76.86 $76.92 $76.78 $76.84 $69.21 13,073
2019-12-18 $76.75 $76.93 $76.73 $76.83 $69.21 25,721
2019-12-17 $76.91 $76.93 $76.71 $76.73 $69.12 14,624
2019-12-16 $76.56 $76.81 $76.56 $76.73 $69.12 18,398
2019-12-13 $76.26 $76.45 $76.05 $76.24 $68.67 35,465
2019-12-12 $75.96 $76.68 $75.96 $76.46 $68.87 20,501
2019-12-11 $76.06 $76.14 $75.80 $75.88 $68.35 12,805
2019-12-10 $76.14 $76.16 $75.91 $76.00 $68.46 75,869
2019-12-09 $76.00 $76.25 $76.00 $76.09 $68.54 11,341
2019-12-06 $75.92 $76.36 $75.92 $76.11 $68.56 23,412
2019-12-05 $75.65 $75.65 $75.32 $75.52 $68.03 18,328
2019-12-04 $75.09 $75.63 $75.09 $75.50 $68.01 41,115
2019-12-03 $74.86 $75.06 $74.69 $75.04 $67.59 104,414
2019-12-02 $75.89 $75.89 $75.32 $75.32 $67.85 25,300
2019-11-29 $75.98 $76.04 $75.76 $75.76 $68.24 5,577
2019-11-27 $75.86 $76.08 $75.84 $76.05 $68.50 32,030
2019-11-26 $75.71 $75.77 $75.58 $75.74 $68.22 22,915
2019-11-25 $75.69 $75.76 $75.61 $75.66 $68.15 12,030
2019-11-22 $75.79 $75.81 $75.56 $75.72 $67.97 12,347
2019-11-21 $75.59 $75.64 $75.31 $75.58 $67.84 10,103
2019-11-20 $75.64 $75.79 $75.31 $75.61 $67.87 16,115
2019-11-19 $76.30 $76.30 $75.83 $75.83 $68.07 18,501
2019-11-18 $76.23 $76.45 $76.20 $76.27 $68.46 12,095
2019-11-15 $76.08 $76.30 $75.99 $76.29 $68.48 15,009
2019-11-14 $75.74 $75.90 $75.67 $75.79 $68.03 14,434
2019-11-13 $75.56 $75.90 $75.51 $75.79 $68.03 19,238
2019-11-12 $75.93 $76.09 $75.66 $75.76 $68.00 19,085
2019-11-11 $75.84 $75.92 $75.77 $75.85 $68.08 12,121
2019-11-08 $75.86 $76.13 $75.73 $76.13 $68.34 25,550
2019-11-07 $76.22 $76.34 $75.93 $76.02 $68.24 22,913
2019-11-06 $75.98 $76.04 $75.71 $75.89 $68.12 20,254
2019-11-05 $76.08 $76.12 $75.78 $75.95 $68.17 16,982
2019-11-04 $75.95 $76.20 $75.95 $76.09 $68.30 25,207
2019-11-01 $75.35 $75.67 $75.35 $75.67 $67.92 9,373
2019-10-31 $75.12 $75.12 $74.67 $74.94 $67.27 14,636
2019-10-30 $75.24 $75.25 $74.91 $75.25 $67.55 44,171
2019-10-29 $74.86 $75.22 $74.86 $75.05 $67.37 54,821
2019-10-28 $74.98 $75.20 $74.92 $74.95 $67.28 10,137
2019-10-25 $74.80 $74.86 $74.57 $74.77 $67.12 8,792
2019-10-24 $75.22 $75.22 $74.62 $74.81 $67.15 22,148
2019-10-23 $74.69 $75.04 $74.68 $75.04 $67.36 15,337
2019-10-22 $74.75 $75.15 $74.61 $74.88 $67.21 29,462
2019-10-21 $74.49 $74.81 $74.49 $74.79 $66.96 18,669
2019-10-18 $73.94 $74.48 $73.94 $74.40 $66.61 8,291
2019-10-17 $74.10 $74.14 $73.88 $74.00 $66.26 10,458
2019-10-16 $73.93 $74.08 $73.78 $73.84 $66.11 11,541
2019-10-15 $73.70 $74.12 $73.69 $74.00 $66.26 14,619
2019-10-14 $73.72 $73.72 $73.48 $73.60 $65.90 11,407
2019-10-11 $73.74 $74.23 $73.74 $73.78 $66.06 56,602
2019-10-10 $72.74 $73.32 $72.74 $73.20 $65.54 9,888
2019-10-09 $72.77 $72.92 $72.53 $72.72 $65.11 26,987
2019-10-08 $72.86 $72.88 $72.30 $72.30 $64.73 18,821
2019-10-07 $73.43 $73.76 $73.31 $73.31 $65.64 16,088
2019-10-04 $72.98 $73.62 $72.98 $73.62 $65.92 14,105
2019-10-03 $72.39 $72.81 $71.74 $72.81 $65.19 20,637
2019-10-02 $72.93 $72.93 $72.09 $72.34 $64.77 27,726
2019-10-01 $74.62 $74.68 $73.51 $73.55 $65.85 14,401
2019-09-30 $74.44 $74.66 $74.44 $74.48 $66.69 11,028
2019-09-27 $74.55 $74.63 $73.99 $74.29 $66.52 10,628
2019-09-26 $74.25 $74.39 $73.88 $74.22 $66.45 528,177
2019-09-25 $73.90 $74.26 $73.89 $74.19 $66.43 9,163
2019-09-24 $74.39 $74.39 $73.64 $73.79 $66.07 43,397
2019-09-23 $73.98 $74.53 $73.98 $74.38 $66.41 18,602
2019-09-20 $74.43 $74.67 $74.23 $74.27 $66.31 21,231
2019-09-19 $74.49 $74.53 $74.28 $74.28 $66.32 13,195
2019-09-18 $74.27 $74.29 $73.86 $74.29 $66.33 12,288
2019-09-17 $74.30 $74.41 $74.17 $74.39 $66.42 20,335
2019-09-16 $74.33 $74.40 $74.18 $74.34 $66.38 13,326
2019-09-13 $74.66 $74.72 $74.28 $74.35 $66.38 16,290
2019-09-12 $74.72 $74.80 $74.37 $74.68 $66.68 26,111
2019-09-11 $74.07 $74.58 $74.07 $74.57 $66.58 32,412
2019-09-10 $73.30 $73.93 $73.30 $73.93 $66.01 13,508
2019-09-09 $73.21 $73.46 $73.11 $73.41 $65.55 9,807
2019-09-06 $72.78 $73.00 $72.77 $72.90 $65.09 24,529
2019-09-05 $72.75 $73.00 $72.71 $72.71 $64.92 9,733
2019-09-04 $72.08 $72.30 $71.99 $72.29 $64.55 13,370
2019-09-03 $71.02 $71.53 $70.89 $71.53 $63.87 12,032
2019-08-30 $71.67 $71.71 $71.36 $71.51 $63.85 12,576
2019-08-29 $71.31 $71.37 $71.01 $71.33 $63.69 18,362
2019-08-28 $70.04 $70.79 $70.04 $70.78 $63.20 51,251
2019-08-27 $70.94 $70.98 $70.09 $70.19 $62.67 12,141
2019-08-26 $70.75 $70.89 $70.51 $70.82 $62.98 12,422
2019-08-23 $71.62 $71.89 $69.98 $70.25 $62.47 20,926
2019-08-22 $71.80 $71.96 $71.57 $71.92 $63.96 10,689
2019-08-21 $71.73 $71.73 $71.53 $71.69 $63.76 21,172
2019-08-20 $71.79 $71.79 $71.19 $71.19 $63.31 22,337
2019-08-19 $71.64 $71.99 $71.64 $71.90 $63.94 10,642
2019-08-16 $70.23 $71.15 $70.23 $71.12 $63.25 11,939
2019-08-15 $70.13 $70.32 $69.66 $69.97 $62.23 55,267
2019-08-14 $70.86 $70.89 $70.00 $70.10 $62.34 12,231
2019-08-13 $71.00 $71.93 $71.00 $71.62 $63.69 9,592
2019-08-12 $71.37 $71.37 $70.76 $71.00 $63.14 13,345
2019-08-09 $72.15 $72.15 $71.29 $71.64 $63.71 15,192
2019-08-08 $71.30 $72.18 $71.14 $72.15 $64.16 8,265
2019-08-07 $70.51 $71.25 $69.99 $71.11 $63.24 18,290
2019-08-06 $70.87 $71.11 $70.37 $71.04 $63.18 14,264
2019-08-05 $71.52 $71.52 $70.00 $70.57 $62.76 138,737
2019-08-02 $72.33 $72.51 $72.00 $72.21 $64.22 24,630
2019-08-01 $73.14 $73.60 $72.39 $72.44 $64.42 131,739
2019-07-31 $73.83 $73.89 $72.69 $73.27 $65.16 14,163
2019-07-30 $73.72 $73.86 $73.69 $73.80 $65.63 14,382
2019-07-29 $74.02 $74.08 $73.93 $73.97 $65.78 22,984
2019-07-26 $73.67 $74.06 $73.67 $74.06 $65.86 7,806
2019-07-25 $73.73 $73.80 $73.46 $73.52 $65.38 8,521
2019-07-24 $73.39 $73.85 $73.39 $73.82 $65.65 32,877
2019-07-23 $73.04 $73.35 $72.93 $73.32 $65.21 12,074
2019-07-22 $73.28 $73.28 $72.87 $73.04 $64.78 17,955
2019-07-19 $73.65 $73.77 $73.27 $73.27 $64.99 46,414
2019-07-18 $73.23 $73.67 $73.07 $73.56 $65.25 10,427
2019-07-17 $73.79 $73.79 $73.20 $73.25 $64.97 33,415
2019-07-16 $73.81 $73.88 $73.66 $73.73 $65.40 19,996
2019-07-15 $74.00 $74.03 $73.84 $73.89 $65.54 10,581
2019-07-12 $73.84 $73.98 $73.79 $73.96 $65.60 47,478
2019-07-11 $73.94 $73.94 $73.36 $73.61 $65.29 7,089
2019-07-10 $73.85 $73.97 $73.72 $73.83 $65.48 12,337
2019-07-09 $73.47 $73.59 $73.36 $73.56 $65.25 16,083
2019-07-08 $73.72 $73.76 $73.52 $73.63 $65.31 14,207
2019-07-05 $73.66 $73.90 $73.28 $73.83 $65.48 11,824
2019-07-03 $73.47 $73.94 $73.47 $73.94 $65.58 42,052
2019-07-02 $73.00 $73.30 $72.98 $73.30 $65.01 19,216
2019-07-01 $73.45 $73.49 $72.75 $73.01 $64.76 25,076
2019-06-28 $72.53 $72.83 $72.53 $72.77 $64.54 21,046
2019-06-27 $72.00 $72.31 $72.00 $72.21 $64.05 30,239
2019-06-26 $72.29 $72.29 $71.81 $71.81 $63.69 23,381
2019-06-25 $72.80 $72.80 $72.15 $72.17 $64.01 31,224
2019-06-24 $73.26 $73.26 $72.81 $72.84 $64.61 45,062
2019-06-21 $73.41 $73.50 $73.18 $73.41 $64.92 17,632
2019-06-20 $73.40 $73.54 $73.05 $73.54 $65.04 26,112
2019-06-19 $72.67 $73.01 $72.55 $72.79 $64.38 18,255
2019-06-18 $72.58 $73.00 $72.58 $72.69 $64.29 24,678
2019-06-17 $72.14 $72.43 $72.14 $72.27 $63.92 28,805
2019-06-14 $72.30 $72.43 $72.10 $72.31 $63.95 18,347
2019-06-13 $72.13 $72.32 $72.05 $72.32 $63.96 13,289
2019-06-12 $71.90 $72.12 $71.82 $71.87 $63.56 12,449
2019-06-11 $72.06 $72.22 $71.88 $72.01 $63.69 20,726
2019-06-10 $72.05 $72.16 $71.72 $71.77 $63.47 17,933
2019-06-07 $71.80 $72.22 $71.78 $71.78 $63.48 12,803
2019-06-06 $71.27 $71.75 $71.10 $71.57 $63.30 35,828
2019-06-05 $70.97 $71.10 $70.62 $71.10 $62.88 25,547
2019-06-04 $70.24 $70.72 $70.11 $70.72 $62.55 32,844
2019-06-03 $69.14 $69.78 $69.14 $69.76 $61.70 30,981
2019-05-31 $69.27 $69.36 $68.92 $68.99 $61.02 35,163
2019-05-30 $70.09 $70.17 $69.61 $69.83 $61.76 42,458
2019-05-29 $70.13 $70.26 $69.64 $70.01 $61.92 30,910
2019-05-28 $71.59 $71.59 $70.44 $70.44 $62.30 25,581
2019-05-24 $71.99 $71.99 $71.57 $71.77 $63.23 9,759
2019-05-23 $71.74 $71.88 $71.33 $71.63 $63.11 21,528
2019-05-22 $72.30 $72.42 $72.08 $72.31 $63.71 18,702
2019-05-21 $72.42 $72.66 $72.35 $72.51 $63.88 10,362
2019-05-20 $72.23 $72.44 $71.89 $72.11 $63.53 21,569
2019-05-17 $72.08 $72.75 $72.08 $72.41 $63.80 15,167
2019-05-16 $72.47 $72.91 $72.47 $72.60 $63.96 12,929
2019-05-15 $71.73 $72.42 $71.63 $72.27 $63.67 18,186
2019-05-14 $72.00 $72.29 $71.98 $72.01 $63.44 19,148
2019-05-13 $71.48 $71.61 $71.13 $71.45 $62.95 53,344
2019-05-10 $71.58 $72.43 $71.15 $72.34 $63.73 28,038
2019-05-09 $71.51 $71.94 $71.15 $71.78 $63.24 15,010
2019-05-08 $72.10 $72.28 $71.83 $71.83 $63.28 24,568
2019-05-07 $72.60 $72.63 $71.70 $72.19 $63.60 29,321
2019-05-06 $72.59 $73.19 $72.49 $73.05 $64.36 8,623
2019-05-03 $72.94 $73.44 $72.94 $73.38 $64.65 15,654
2019-05-02 $72.70 $73.00 $72.50 $72.64 $64.00 11,785
2019-05-01 $73.40 $73.49 $72.75 $72.76 $64.10 20,234
2019-04-30 $73.08 $73.45 $72.90 $73.38 $64.65 69,812
2019-04-29 $72.84 $73.06 $72.84 $72.89 $64.22 12,912
2019-04-26 $72.43 $72.89 $72.43 $72.89 $64.22 22,144
2019-04-25 $72.49 $72.50 $72.08 $72.28 $63.68 18,968
2019-04-24 $72.82 $72.91 $72.65 $72.77 $64.11 134,326
2019-04-23 $72.66 $73.05 $72.61 $72.98 $64.30 25,562
2019-04-22 $72.94 $73.00 $72.69 $72.85 $63.98 75,010
2019-04-18 $73.15 $73.15 $72.69 $72.93 $64.05 15,590
2019-04-17 $73.38 $73.38 $72.92 $72.97 $64.09 11,014
2019-04-16 $73.30 $73.30 $72.93 $73.20 $64.29 18,686
2019-04-15 $73.27 $73.27 $73.03 $73.12 $64.22 15,973
2019-04-12 $73.48 $73.48 $73.06 $73.29 $64.37 11,422
2019-04-11 $73.35 $73.41 $73.09 $73.30 $64.38 8,944
2019-04-10 $73.10 $73.25 $73.00 $73.16 $64.25 21,031
2019-04-09 $73.30 $73.30 $72.86 $72.89 $64.02 21,743
2019-04-08 $73.44 $73.49 $73.29 $73.48 $64.54 22,747
2019-04-05 $73.26 $73.55 $73.12 $73.55 $64.60 14,299
2019-04-04 $72.92 $73.17 $72.90 $73.14 $64.24 42,242
2019-04-03 $73.27 $73.27 $72.75 $72.89 $64.02 27,298
2019-04-02 $73.10 $73.10 $72.81 $73.05 $64.16 24,169
2019-04-01 $72.91 $73.15 $72.72 $73.15 $64.25 43,226
2019-03-29 $72.63 $72.63 $72.23 $72.47 $63.65 49,214
2019-03-28 $72.25 $72.44 $71.85 $72.28 $63.48 31,108
2019-03-27 $72.47 $72.54 $71.92 $72.23 $63.44 99,316
2019-03-26 $72.47 $72.52 $72.16 $72.50 $63.67 89,971
2019-03-25 $71.94 $72.23 $71.68 $71.93 $62.96 23,745
2019-03-22 $72.60 $72.84 $71.99 $72.07 $63.08 518,133
2019-03-21 $71.88 $73.00 $71.88 $72.88 $63.79 16,547
2019-03-20 $72.29 $72.63 $71.99 $72.10 $63.11 18,583
2019-03-19 $72.81 $72.96 $72.19 $72.37 $63.34 32,995
2019-03-18 $72.51 $72.73 $72.48 $72.67 $63.60 18,395
2019-03-15 $72.29 $72.52 $72.18 $72.39 $63.36 18,685
2019-03-14 $72.29 $72.36 $72.15 $72.23 $63.22 9,116
2019-03-13 $72.04 $72.35 $72.01 $72.20 $63.19 23,774
2019-03-12 $71.91 $72.20 $71.79 $71.90 $62.93 17,916
2019-03-11 $71.02 $71.75 $71.02 $71.73 $62.78 18,310
2019-03-08 $70.56 $70.83 $70.41 $70.79 $61.96 16,152
2019-03-07 $71.13 $71.19 $70.77 $70.91 $62.06 24,526
2019-03-06 $71.54 $71.54 $71.09 $71.18 $62.30 16,156
2019-03-05 $71.79 $71.80 $71.53 $71.62 $62.69 13,333
2019-03-04 $72.21 $72.21 $71.07 $71.80 $62.84 13,854
2019-03-01 $72.11 $72.11 $71.59 $71.99 $63.01 9,364
2019-02-28 $71.87 $71.91 $71.59 $71.68 $62.74 76,008
2019-02-27 $71.83 $71.92 $71.66 $71.83 $62.87 14,234
2019-02-26 $71.94 $72.10 $71.81 $71.83 $62.87 12,874
2019-02-25 $72.35 $72.35 $71.93 $72.02 $63.04 18,151
2019-02-22 $71.82 $72.01 $71.65 $72.01 $63.02 9,603
2019-02-21 $71.86 $71.93 $71.55 $71.79 $62.83 10,886
2019-02-20 $71.70 $72.10 $71.70 $71.95 $62.97 14,432
2019-02-19 $71.30 $71.82 $71.26 $71.69 $62.75 24,426
2019-02-15 $71.27 $71.60 $71.27 $71.60 $62.55 18,159
2019-02-14 $71.03 $71.19 $70.71 $70.95 $61.98 23,047
2019-02-13 $71.10 $71.40 $71.10 $71.31 $62.30 14,915
2019-02-12 $70.82 $71.15 $70.81 $71.00 $62.03 15,591
2019-02-11 $70.47 $70.51 $70.32 $70.47 $61.56 18,298
2019-02-08 $70.03 $70.38 $69.76 $70.38 $61.48 9,343
2019-02-07 $70.53 $70.53 $69.76 $70.27 $61.39 29,006
2019-02-06 $70.55 $70.73 $70.55 $70.62 $61.69 19,844
2019-02-05 $70.53 $70.75 $70.32 $70.75 $61.81 25,442
2019-02-04 $70.33 $70.47 $69.88 $70.47 $61.56 31,216
2019-02-01 $70.44 $70.46 $70.07 $70.38 $61.48 32,951
2019-01-31 $69.40 $70.27 $69.35 $70.27 $61.39 13,292
2019-01-30 $68.73 $69.50 $68.67 $69.30 $60.54 18,790
2019-01-29 $68.59 $68.91 $68.59 $68.83 $60.13 18,959
2019-01-28 $68.55 $68.73 $68.25 $68.70 $60.02 59,250
2019-01-25 $68.88 $69.17 $68.85 $68.93 $60.22 10,883
2019-01-24 $68.51 $68.74 $68.24 $68.56 $59.89 14,819
2019-01-23 $68.78 $68.92 $68.42 $68.71 $60.03 18,141
2019-01-22 $68.97 $68.97 $68.12 $68.48 $59.82 34,146
2019-01-18 $69.00 $69.40 $68.87 $69.36 $60.49 19,192
2019-01-17 $67.89 $68.59 $67.89 $68.51 $59.75 18,769
2019-01-16 $68.12 $68.35 $68.06 $68.12 $59.41 14,586
2019-01-15 $67.76 $68.12 $67.76 $68.01 $59.31 20,232
2019-01-14 $67.64 $67.92 $67.62 $67.78 $59.11 27,859
2019-01-11 $67.72 $68.16 $67.55 $68.08 $59.37 29,299
2019-01-10 $67.27 $67.88 $67.10 $67.87 $59.19 23,497
2019-01-09 $67.73 $67.73 $67.31 $67.52 $58.88 15,311
2019-01-08 $67.49 $67.72 $67.25 $67.57 $58.93 25,601
2019-01-07 $66.53 $67.32 $66.22 $66.90 $58.34 76,130
2019-01-04 $65.52 $66.50 $65.52 $66.42 $57.92 19,046
2019-01-03 $65.13 $65.59 $64.78 $64.82 $56.53 24,097
2019-01-02 $64.40 $65.49 $64.13 $65.31 $56.95 91,581
2018-12-31 $65.16 $65.16 $64.46 $65.12 $56.79 66,869
2018-12-28 $65.07 $65.57 $64.66 $64.90 $56.60 87,219
2018-12-27 $63.73 $64.78 $62.71 $64.78 $56.49 80,468
2018-12-26 $62.19 $64.44 $61.58 $64.35 $56.12 82,515
2018-12-24 $63.71 $63.81 $62.15 $62.15 $54.20 53,230
2018-12-21 $65.27 $66.37 $64.30 $64.45 $55.94 229,113
2018-12-20 $65.67 $65.88 $64.50 $65.17 $56.56 123,911
2018-12-19 $66.72 $67.38 $65.52 $66.06 $57.33 54,219
2018-12-18 $67.29 $67.56 $66.34 $66.59 $57.79 24,747
2018-12-17 $68.47 $68.47 $66.68 $66.99 $58.14 35,268
2018-12-14 $69.13 $69.27 $68.47 $68.66 $59.59 33,593
2018-12-13 $69.51 $69.91 $69.33 $69.55 $60.36 10,413
2018-12-12 $70.10 $70.10 $69.39 $69.39 $60.22 24,171
2018-12-11 $70.08 $70.19 $69.20 $69.51 $60.33 16,404
2018-12-10 $69.67 $69.69 $68.24 $69.50 $60.32 31,627
2018-12-07 $70.61 $70.82 $69.50 $69.76 $60.55 15,057
2018-12-06 $69.86 $70.61 $68.84 $70.60 $61.27 35,106
2018-12-04 $71.99 $72.07 $70.54 $70.55 $61.23 16,365
2018-12-03 $72.23 $72.23 $71.48 $72.06 $62.54 70,840
2018-11-30 $70.97 $71.66 $70.97 $71.66 $62.19 9,661
2018-11-29 $70.82 $71.31 $70.66 $70.99 $61.61 18,134
2018-11-28 $70.21 $70.89 $69.96 $70.89 $61.53 17,784
2018-11-27 $69.44 $70.15 $69.40 $70.12 $60.86 13,167
2018-11-26 $69.40 $69.65 $69.33 $69.56 $60.37 18,556
2018-11-23 $69.05 $69.24 $68.75 $69.04 $59.92 7,561
2018-11-21 $69.62 $69.81 $69.37 $69.37 $60.21 11,468
2018-11-20 $70.35 $70.35 $69.41 $69.49 $60.31 22,434
2018-11-19 $70.87 $71.20 $70.58 $70.90 $61.41 56,950
2018-11-16 $70.51 $70.98 $70.51 $70.87 $61.38 8,379
2018-11-15 $69.90 $70.53 $69.53 $70.53 $61.09 13,064
2018-11-14 $70.81 $70.92 $69.86 $70.17 $60.77 17,945
2018-11-13 $70.86 $71.09 $70.47 $70.54 $61.10 13,095
2018-11-12 $71.24 $71.46 $70.76 $70.76 $61.29 13,273
2018-11-09 $71.29 $71.49 $71.02 $71.29 $61.74 7,669
2018-11-08 $71.54 $71.75 $71.46 $71.52 $61.94 10,056
2018-11-07 $71.12 $71.76 $71.00 $71.72 $62.12 17,474
2018-11-06 $70.45 $70.84 $70.45 $70.84 $61.35 8,149
2018-11-05 $69.74 $70.76 $69.74 $70.54 $61.10 14,608
2018-11-02 $70.27 $70.30 $69.16 $69.63 $60.31 19,098
2018-11-01 $69.67 $69.90 $69.64 $69.86 $60.51 12,091
2018-10-31 $70.15 $70.17 $69.47 $69.49 $60.19 20,953
2018-10-30 $68.95 $69.89 $68.95 $69.77 $60.43 14,059
2018-10-29 $68.85 $69.63 $68.48 $68.86 $59.64 16,989
2018-10-26 $69.10 $69.10 $68.01 $68.39 $59.23 26,769
2018-10-25 $69.08 $69.80 $68.77 $69.33 $60.05 13,704
2018-10-24 $69.84 $69.93 $68.84 $68.84 $59.62 12,889
2018-10-23 $69.61 $70.32 $69.18 $70.03 $60.65 19,626
2018-10-22 $70.89 $71.00 $70.26 $70.37 $60.79 14,038
2018-10-19 $70.52 $71.07 $70.52 $70.77 $61.13 9,258
2018-10-18 $70.68 $71.10 $70.22 $70.45 $60.86 8,968
2018-10-17 $70.59 $70.98 $70.25 $70.78 $61.14 14,195
2018-10-16 $69.99 $70.82 $69.93 $70.77 $61.13 15,932
2018-10-15 $69.65 $70.24 $69.65 $69.75 $60.25 10,813
2018-10-12 $69.94 $69.94 $69.09 $69.65 $60.17 20,788
2018-10-11 $71.20 $71.20 $69.12 $69.46 $60.00 32,200
2018-10-10 $72.54 $72.78 $71.30 $71.30 $61.59 15,313
2018-10-09 $72.79 $72.91 $72.51 $72.74 $62.83 15,697
2018-10-08 $72.24 $72.80 $72.24 $72.72 $62.82 14,686
2018-10-05 $72.39 $72.52 $72.08 $72.29 $62.45 18,506
2018-10-04 $72.29 $72.31 $71.95 $72.24 $62.40 26,992
2018-10-03 $72.77 $72.91 $72.30 $72.39 $62.53 14,678
2018-10-02 $72.31 $72.69 $72.31 $72.53 $62.65 20,336
2018-10-01 $72.41 $72.52 $72.19 $72.19 $62.36 20,242
2018-09-28 $71.80 $72.21 $71.80 $72.16 $62.33 22,143
2018-09-27 $71.68 $72.23 $71.68 $71.80 $62.02 31,102
2018-09-26 $72.18 $72.27 $71.63 $71.63 $61.88 23,338
2018-09-25 $72.51 $72.51 $71.98 $72.04 $62.23 56,754
2018-09-24 $73.23 $73.23 $72.74 $72.77 $62.57 9,726
2018-09-21 $73.35 $73.49 $73.33 $73.42 $63.13 7,921
2018-09-20 $72.82 $73.22 $72.82 $73.20 $62.94 12,338
2018-09-19 $72.92 $73.07 $72.61 $72.70 $62.51 11,241
2018-09-18 $73.05 $73.20 $72.88 $73.08 $62.84 24,444
2018-09-17 $72.95 $73.16 $72.85 $72.90 $62.69 9,837
2018-09-14 $72.84 $72.94 $72.55 $72.80 $62.60 9,627
2018-09-13 $72.71 $72.94 $72.67 $72.94 $62.72 15,874
2018-09-12 $72.63 $72.75 $72.57 $72.61 $62.44 9,248
2018-09-11 $72.21 $72.50 $72.14 $72.31 $62.18 20,868
2018-09-10 $72.40 $72.75 $72.30 $72.30 $62.17 11,310
2018-09-07 $72.33 $72.33 $72.05 $72.16 $62.05 11,537
2018-09-06 $72.58 $72.70 $72.36 $72.44 $62.29 28,720
2018-09-05 $71.88 $72.58 $71.88 $72.58 $62.41 10,429
2018-09-04 $72.30 $72.33 $71.92 $72.05 $61.95 10,107
2018-08-31 $72.37 $72.44 $72.08 $72.28 $62.15 29,154
2018-08-30 $72.64 $72.64 $72.32 $72.46 $62.31 10,464
2018-08-29 $72.64 $72.85 $72.55 $72.76 $62.57 19,583
2018-08-28 $72.72 $72.83 $72.57 $72.66 $62.48 12,604
2018-08-27 $72.74 $72.84 $72.57 $72.70 $62.51 11,072
2018-08-24 $72.42 $72.54 $72.24 $72.46 $62.31 10,926
2018-08-23 $72.40 $72.47 $72.20 $72.28 $62.15 12,777
2018-08-22 $72.66 $72.66 $72.41 $72.46 $62.31 16,372
2018-08-21 $72.88 $72.93 $72.73 $72.73 $62.54 18,692
2018-08-20 $72.97 $73.08 $72.94 $73.04 $62.69 10,451
2018-08-17 $72.14 $72.86 $72.14 $72.74 $62.43 12,836
2018-08-16 $71.81 $72.35 $71.81 $72.31 $62.06 14,087
2018-08-15 $71.38 $71.53 $71.11 $71.37 $61.25 13,595
2018-08-14 $71.25 $71.69 $71.25 $71.61 $61.46 23,919
2018-08-13 $71.50 $71.58 $71.16 $71.26 $61.16 14,213
2018-08-10 $71.48 $71.72 $71.42 $71.55 $61.41 4,584
2018-08-09 $71.88 $72.00 $71.83 $71.84 $61.66 11,175
2018-08-08 $71.94 $71.97 $71.81 $71.86 $61.67 14,951
2018-08-07 $72.05 $72.13 $72.01 $72.09 $61.87 33,147
2018-08-06 $71.92 $72.20 $71.92 $72.02 $61.81 696,617
2018-08-03 $71.37 $72.00 $71.37 $71.91 $61.72 15,933
2018-08-02 $70.97 $71.47 $70.97 $71.33 $61.22 15,281
2018-08-01 $71.37 $71.37 $71.03 $71.23 $61.13 14,646
2018-07-31 $71.32 $71.72 $71.32 $71.55 $61.41 127,380
2018-07-30 $70.92 $71.23 $70.92 $71.11 $61.03 27,325
2018-07-27 $70.95 $71.05 $70.76 $70.85 $60.81 12,163
2018-07-26 $71.02 $71.42 $71.02 $71.17 $61.08 23,158
2018-07-25 $70.57 $70.95 $70.53 $70.94 $60.88 20,127
2018-07-24 $70.50 $70.66 $70.38 $70.66 $60.64 18,993
2018-07-23 $70.56 $70.60 $70.39 $70.52 $60.28 11,602
2018-07-20 $70.62 $70.62 $70.47 $70.54 $60.30 11,481
2018-07-19 $70.63 $70.97 $70.63 $70.84 $60.56 20,287
2018-07-18 $70.85 $70.91 $70.66 $70.79 $60.51 12,425
2018-07-17 $70.82 $71.10 $70.82 $70.93 $60.63 26,440
2018-07-16 $71.00 $71.02 $70.80 $70.94 $60.64 15,026
2018-07-13 $71.07 $71.25 $71.01 $71.08 $60.76 21,887
2018-07-12 $71.15 $71.23 $71.06 $71.22 $60.88 13,956
2018-07-11 $71.29 $71.29 $70.88 $70.92 $60.63 18,117
2018-07-10 $71.13 $71.50 $71.13 $71.49 $61.11 20,714
2018-07-09 $71.16 $71.29 $70.91 $70.98 $60.68 16,826
2018-07-06 $70.46 $71.10 $70.46 $71.04 $60.73 22,438
2018-07-05 $70.32 $70.60 $70.11 $70.60 $60.35 12,028
2018-07-03 $69.80 $70.34 $69.80 $69.99 $59.83 8,520
2018-07-02 $69.46 $69.71 $69.24 $69.71 $59.59 11,512
2018-06-29 $70.08 $70.46 $69.91 $69.94 $59.79 29,069
2018-06-28 $69.45 $69.98 $69.45 $69.84 $59.70 33,025
2018-06-27 $69.72 $70.19 $69.39 $69.39 $59.32 26,588
2018-06-26 $69.67 $69.81 $69.55 $69.64 $59.53 22,898
2018-06-25 $69.68 $69.78 $69.31 $69.57 $59.47 30,623
2018-06-22 $70.40 $70.43 $70.20 $70.28 $59.85 13,848
2018-06-21 $70.11 $70.14 $69.72 $69.82 $59.45 16,105
2018-06-20 $70.17 $70.24 $70.01 $70.14 $59.73 17,571
2018-06-19 $69.52 $70.12 $69.52 $70.10 $59.69 12,832
2018-06-18 $70.02 $70.02 $69.80 $70.02 $59.62 11,605
2018-06-15 $70.05 $70.35 $69.96 $70.29 $59.85 13,347
2018-06-14 $70.22 $70.33 $70.11 $70.23 $59.80 31,444
2018-06-13 $70.54 $70.54 $69.99 $70.03 $59.63 27,655
2018-06-12 $70.75 $70.86 $70.62 $70.70 $60.20 40,067
2018-06-11 $70.58 $70.80 $70.55 $70.65 $60.16 16,985
2018-06-08 $70.17 $70.51 $70.17 $70.51 $60.04 17,920
2018-06-07 $70.05 $70.43 $70.05 $70.28 $59.85 35,277
2018-06-06 $69.78 $70.01 $69.59 $70.01 $59.62 22,034
2018-06-05 $69.84 $69.84 $69.65 $69.69 $59.34 20,276
2018-06-04 $69.72 $69.98 $69.60 $69.71 $59.36 32,973
2018-06-01 $69.48 $69.64 $69.37 $69.49 $59.17 21,207
2018-05-31 $69.61 $69.61 $69.04 $69.23 $58.95 13,063
2018-05-30 $68.88 $69.76 $68.88 $69.64 $59.30 13,154
2018-05-29 $68.69 $68.87 $68.33 $68.63 $58.44 25,224
2018-05-25 $69.12 $69.12 $68.86 $69.02 $58.77 14,701
2018-05-24 $69.40 $69.40 $69.04 $69.25 $58.97 23,431
2018-05-23 $69.04 $69.44 $69.04 $69.44 $59.13 35,065
2018-05-22 $69.31 $69.54 $69.13 $69.23 $58.95 27,372
2018-05-21 $69.14 $69.50 $69.11 $69.37 $58.96 30,507
2018-05-18 $68.90 $68.98 $68.79 $68.87 $58.54 21,694
2018-05-17 $69.25 $69.33 $68.92 $69.05 $58.69 129,550
2018-05-16 $68.94 $69.27 $68.90 $69.15 $58.78 17,434
2018-05-15 $69.02 $69.04 $68.74 $68.90 $58.57 19,436
2018-05-14 $69.50 $69.64 $69.22 $69.33 $58.93 24,349
2018-05-11 $69.24 $69.50 $69.24 $69.34 $58.94 25,463
2018-05-10 $68.68 $69.12 $68.65 $69.07 $58.71 33,792
2018-05-09 $68.03 $68.48 $68.03 $68.38 $58.12 24,527
2018-05-08 $68.07 $68.07 $67.64 $67.94 $57.75 18,263
2018-05-07 $68.37 $68.53 $68.08 $68.18 $57.95 15,282
2018-05-04 $67.36 $68.33 $67.36 $68.14 $57.92 16,882
2018-05-03 $67.39 $67.67 $66.89 $67.51 $57.38 31,612
2018-05-02 $67.98 $67.99 $67.47 $67.58 $57.44 21,065
2018-05-01 $68.17 $68.18 $67.63 $68.13 $57.91 28,711
2018-04-30 $69.05 $69.12 $68.31 $68.31 $58.06 14,851
2018-04-27 $68.63 $69.06 $68.61 $69.00 $58.65 23,875
2018-04-26 $68.24 $68.83 $68.14 $68.64 $58.34 16,116
2018-04-25 $67.79 $68.27 $67.78 $68.24 $58.00 26,492
2018-04-24 $68.59 $68.77 $67.84 $68.14 $57.92 45,072
2018-04-23 $68.29 $68.48 $68.13 $68.46 $58.10 16,475
2018-04-20 $68.83 $68.88 $68.11 $68.23 $57.90 17,834
2018-04-19 $69.22 $69.22 $68.43 $68.69 $58.29 23,744
2018-04-18 $69.71 $69.87 $69.50 $69.55 $59.02 24,641
2018-04-17 $69.59 $69.93 $69.52 $69.72 $59.17 36,534
2018-04-16 $68.99 $69.51 $68.99 $69.37 $58.87 34,751
2018-04-13 $68.84 $68.88 $68.52 $68.69 $58.29 27,956
2018-04-12 $68.86 $68.99 $68.46 $68.71 $58.31 13,450
2018-04-11 $68.51 $68.89 $68.47 $68.55 $58.17 32,678
2018-04-10 $68.52 $69.00 $68.36 $68.83 $58.41 38,044
2018-04-09 $68.01 $68.65 $67.86 $67.90 $57.62 30,284
2018-04-06 $68.74 $68.76 $67.30 $67.69 $57.44 21,604
2018-04-05 $68.52 $68.91 $68.21 $68.74 $58.34 29,482
2018-04-04 $66.89 $68.45 $66.73 $68.36 $58.01 22,611
2018-04-03 $67.01 $67.61 $66.79 $67.60 $57.37 50,723
2018-04-02 $68.01 $68.02 $66.25 $66.70 $56.60 25,825
2018-03-29 $67.89 $68.26 $67.81 $68.12 $57.81 320,991
2018-03-28 $67.32 $68.00 $67.31 $67.60 $57.37 64,074
2018-03-27 $67.61 $68.08 $66.87 $67.14 $56.98 37,649
2018-03-26 $66.97 $67.43 $66.54 $67.37 $57.17 64,696
2018-03-23 $67.60 $67.60 $66.21 $66.21 $56.19 179,947
2018-03-22 $68.18 $68.41 $67.36 $67.43 $57.22 88,054
2018-03-21 $68.87 $69.32 $68.54 $68.69 $58.29 70,929
2018-03-20 $69.15 $69.18 $68.68 $68.81 $58.39 27,196
2018-03-19 $70.08 $70.08 $69.03 $69.36 $58.56 19,913
2018-03-16 $70.01 $70.38 $70.01 $70.19 $59.26 27,445
2018-03-15 $70.21 $70.29 $69.86 $70.00 $59.10 28,842
2018-03-14 $70.77 $70.77 $70.01 $70.07 $59.16 25,591
2018-03-13 $70.83 $71.09 $70.32 $70.46 $59.49 81,004
2018-03-12 $70.64 $70.92 $70.51 $70.60 $59.60 106,535
2018-03-09 $70.15 $70.62 $70.08 $70.62 $59.62 75,276
2018-03-08 $69.78 $69.91 $69.59 $69.90 $59.01 35,952
2018-03-07 $69.23 $69.70 $69.09 $69.68 $58.83 48,148
2018-03-06 $69.88 $69.88 $69.49 $69.75 $58.89 32,971
2018-03-05 $68.78 $69.83 $68.78 $69.76 $58.89 21,531
2018-03-02 $68.37 $69.19 $68.23 $69.11 $58.35 27,338
2018-03-01 $69.14 $69.70 $68.28 $68.68 $57.98 82,577
2018-02-28 $70.17 $70.22 $69.14 $69.17 $58.40 32,507
2018-02-27 $71.08 $71.36 $69.97 $69.97 $59.07 124,641
2018-02-26 $70.55 $71.08 $70.40 $71.05 $59.98 38,029
2018-02-23 $69.52 $70.27 $69.44 $70.27 $59.33 49,334
2018-02-22 $69.26 $69.95 $69.07 $69.22 $58.44 38,315
2018-02-21 $69.86 $70.28 $69.12 $69.12 $58.35 29,152
2018-02-20 $70.38 $70.48 $69.70 $69.86 $58.98 47,305
2018-02-16 $70.33 $71.18 $70.33 $70.78 $59.68 88,431
2018-02-15 $70.12 $70.50 $69.74 $70.50 $59.44 42,497
2018-02-14 $69.02 $69.80 $68.85 $69.72 $58.79 55,438
2018-02-13 $69.01 $69.52 $68.70 $69.47 $58.57 138,746
2018-02-12 $68.94 $69.52 $68.48 $69.22 $58.36 75,184
2018-02-09 $68.22 $68.91 $66.73 $68.55 $57.80 126,360
2018-02-08 $69.62 $69.62 $67.60 $67.60 $57.00 63,294
2018-02-07 $69.58 $70.58 $69.45 $69.56 $58.65 82,478
2018-02-06 $68.15 $69.93 $67.80 $69.66 $58.73 94,786
2018-02-05 $71.49 $71.77 $68.89 $69.21 $58.36 126,835
2018-02-02 $73.12 $73.12 $72.01 $72.01 $60.72 54,291
2018-02-01 $73.56 $73.95 $73.45 $73.59 $62.05 28,134
2018-01-31 $73.99 $73.99 $73.36 $73.70 $62.14 293,507
2018-01-30 $74.22 $74.42 $73.78 $73.78 $62.21 38,419
2018-01-29 $74.96 $74.97 $74.62 $74.71 $62.99 35,959
2018-01-26 $74.68 $75.26 $74.68 $75.26 $63.46 39,083
2018-01-25 $74.50 $74.50 $74.14 $74.34 $62.68 46,249
2018-01-24 $74.58 $74.64 $74.14 $74.39 $62.72 21,089
2018-01-23 $74.44 $74.51 $74.29 $74.39 $62.72 34,259
2018-01-22 $73.81 $74.52 $73.81 $74.52 $62.74 23,139
2018-01-19 $73.79 $73.91 $73.58 $73.91 $62.22 28,336
2018-01-18 $73.90 $73.98 $73.63 $73.64 $61.99 30,656
2018-01-17 $73.60 $74.15 $73.58 $73.99 $62.29 31,934
2018-01-16 $73.74 $74.05 $73.37 $73.37 $61.77 28,777
2018-01-12 $73.47 $73.61 $73.39 $73.51 $61.89 28,716
2018-01-11 $73.14 $73.42 $73.07 $73.34 $61.74 50,861
2018-01-10 $73.01 $73.08 $72.76 $72.95 $61.41 61,017
2018-01-09 $73.47 $73.54 $73.15 $73.15 $61.58 49,970
2018-01-08 $73.24 $73.41 $73.12 $73.41 $61.80 35,485
2018-01-05 $73.31 $73.31 $72.99 $73.26 $61.67 157,420
2018-01-04 $73.10 $73.29 $73.00 $73.07 $61.51 21,476
2018-01-03 $73.09 $73.13 $72.96 $73.04 $61.49 21,495
2018-01-02 $73.00 $73.07 $72.85 $73.05 $61.50 45,080
2017-12-29 $73.20 $73.20 $72.84 $72.84 $61.32 22,502
2017-12-28 $73.05 $73.05 $72.87 $73.04 $61.49 28,030
2017-12-27 $72.91 $73.01 $72.80 $72.91 $61.38 14,333
2017-12-26 $72.80 $73.01 $72.80 $72.84 $61.32 20,939
2017-12-22 $73.08 $73.16 $73.04 $73.11 $61.29 12,715
2017-12-21 $73.05 $73.22 $72.91 $73.01 $61.21 23,314
2017-12-20 $73.30 $73.30 $72.92 $72.92 $61.13 20,209
2017-12-19 $73.72 $73.72 $73.10 $73.16 $61.33 36,189
2017-12-18 $73.50 $73.87 $73.50 $73.66 $61.75 23,293
2017-12-15 $73.11 $73.42 $73.11 $73.27 $61.43 23,629
2017-12-14 $73.11 $73.14 $72.82 $72.82 $61.05 17,178
2017-12-13 $72.98 $73.32 $72.98 $73.10 $61.28 18,041
2017-12-12 $72.91 $73.07 $72.75 $72.92 $61.13 28,938
2017-12-11 $72.49 $72.75 $72.46 $72.75 $60.99 30,820
2017-12-08 $72.34 $72.48 $72.20 $72.48 $60.76 14,905
2017-12-07 $72.16 $72.30 $72.02 $72.18 $60.51 38,912
2017-12-06 $72.18 $72.30 $72.10 $72.13 $60.47 25,203
2017-12-05 $72.70 $72.75 $72.21 $72.23 $60.55 45,901
2017-12-04 $72.74 $73.07 $72.58 $72.58 $60.85 17,592
2017-12-01 $72.28 $72.58 $71.58 $72.37 $60.67 48,618
2017-11-30 $72.18 $72.57 $72.12 $72.36 $60.66 37,033
2017-11-29 $71.61 $72.03 $71.61 $72.02 $60.38 55,870
2017-11-28 $71.17 $71.67 $71.10 $71.64 $60.06 50,249
2017-11-27 $71.09 $71.17 $71.00 $71.00 $59.52 53,572
2017-11-24 $70.98 $71.15 $70.98 $71.07 $59.58 9,053
2017-11-22 $70.97 $71.04 $70.88 $70.93 $59.46 28,122
2017-11-21 $70.92 $71.08 $70.92 $70.98 $59.51 19,263
2017-11-20 $70.76 $70.89 $70.71 $70.80 $59.26 20,108
2017-11-17 $70.80 $70.94 $70.71 $70.71 $59.18 34,895
2017-11-16 $70.58 $71.00 $70.50 $70.96 $59.39 23,896
2017-11-15 $70.41 $70.54 $70.27 $70.28 $58.82 39,398
2017-11-14 $70.59 $70.72 $70.44 $70.69 $59.17 24,798
2017-11-13 $70.62 $70.82 $70.62 $70.80 $59.26 51,234
2017-11-10 $70.56 $70.73 $70.51 $70.73 $59.20 75,398
2017-11-09 $70.48 $70.71 $70.42 $70.66 $59.14 28,298
2017-11-08 $70.49 $70.80 $70.48 $70.79 $59.25 30,096
2017-11-07 $70.28 $70.58 $70.28 $70.58 $59.08 25,355
2017-11-06 $70.41 $70.42 $70.30 $70.34 $58.87 14,096
2017-11-03 $70.35 $70.43 $70.21 $70.36 $58.89 23,629
2017-11-02 $70.29 $70.36 $70.01 $70.34 $58.87 27,447
2017-11-01 $70.16 $70.35 $70.13 $70.17 $58.73 37,628
2017-10-31 $69.98 $70.08 $69.81 $70.00 $58.59 27,672
2017-10-30 $70.24 $70.24 $69.84 $69.95 $58.55 17,781
2017-10-27 $70.39 $70.50 $70.10 $70.38 $58.91 26,969
2017-10-26 $70.59 $70.74 $70.41 $70.47 $58.98 89,555
2017-10-25 $70.75 $70.75 $70.15 $70.39 $58.92 33,720
2017-10-24 $71.18 $71.18 $70.84 $70.92 $59.36 45,690
2017-10-23 $71.47 $71.57 $71.19 $71.20 $59.44 49,893
2017-10-20 $71.29 $71.43 $71.15 $71.42 $59.63 237,165
2017-10-19 $70.96 $71.24 $70.96 $71.23 $59.47 48,432
2017-10-18 $71.14 $71.18 $70.95 $71.11 $59.37 49,452
2017-10-17 $70.92 $71.02 $70.79 $70.99 $59.27 24,728
2017-10-16 $70.99 $71.00 $70.87 $70.95 $59.24 19,630
2017-10-13 $71.06 $71.15 $70.89 $70.94 $59.23 22,538
2017-10-12 $70.99 $71.08 $70.86 $70.94 $59.23 21,586
2017-10-11 $71.09 $71.14 $71.02 $71.11 $59.37 22,370
2017-10-10 $70.76 $71.01 $70.76 $71.00 $59.28 109,132
2017-10-09 $70.62 $70.65 $70.46 $70.58 $58.93 17,395
2017-10-06 $70.54 $70.54 $70.36 $70.50 $58.86 157,425
2017-10-05 $70.50 $70.77 $70.50 $70.66 $58.99 34,279
2017-10-04 $70.20 $70.52 $70.20 $70.52 $58.88 29,240
2017-10-03 $70.09 $70.38 $70.09 $70.38 $58.76 55,673
2017-10-02 $69.87 $70.19 $69.82 $70.14 $58.56 41,436
2017-09-29 $69.94 $69.96 $69.76 $69.91 $58.37 23,834
2017-09-28 $69.69 $69.96 $69.68 $69.88 $58.34 18,149
2017-09-27 $69.93 $70.10 $69.46 $69.65 $58.15 33,503
2017-09-26 $70.00 $70.05 $69.84 $69.85 $58.32 39,864
2017-09-25 $69.89 $70.28 $69.89 $70.24 $58.44 23,464
2017-09-22 $69.95 $70.00 $69.87 $69.88 $58.14 16,011
2017-09-21 $70.05 $70.10 $69.87 $69.89 $58.15 18,572
2017-09-20 $70.11 $70.21 $69.82 $70.09 $58.32 42,729
2017-09-19 $70.06 $70.18 $70.00 $70.10 $58.33 18,510
2017-09-18 $69.95 $70.18 $69.85 $70.01 $58.25 38,414
2017-09-15 $69.84 $69.94 $69.72 $69.94 $58.19 15,455
2017-09-14 $69.45 $69.81 $69.45 $69.81 $58.08 26,766
2017-09-13 $69.32 $69.54 $69.32 $69.48 $57.81 23,726
2017-09-12 $69.45 $69.59 $69.33 $69.47 $57.80 93,089
2017-09-11 $68.85 $69.39 $68.85 $69.34 $57.69 33,729
2017-09-08 $68.69 $68.76 $68.59 $68.69 $57.15 29,378
2017-09-07 $68.79 $68.81 $68.63 $68.78 $57.23 59,123
2017-09-06 $68.54 $68.80 $68.54 $68.69 $57.15 51,552
2017-09-05 $68.63 $68.72 $68.21 $68.43 $56.94 120,727
2017-09-01 $68.64 $68.88 $68.64 $68.73 $57.19 33,275
2017-08-31 $68.38 $68.61 $68.38 $68.54 $57.03 55,824
2017-08-30 $68.23 $68.35 $68.10 $68.27 $56.80 20,445
2017-08-29 $67.97 $68.29 $67.94 $68.23 $56.77 39,818
2017-08-28 $68.45 $68.45 $68.06 $68.25 $56.79 30,629
2017-08-25 $68.27 $68.49 $68.27 $68.28 $56.81 21,317
2017-08-24 $68.18 $68.30 $68.03 $68.04 $56.61 15,818
2017-08-23 $67.98 $68.25 $67.98 $68.12 $56.68 12,192
2017-08-22 $67.90 $68.22 $67.90 $68.15 $56.70 21,828
2017-08-21 $67.58 $67.85 $67.49 $67.83 $56.44 89,023
2017-08-18 $67.82 $68.01 $67.60 $67.75 $56.22 33,011
2017-08-17 $68.62 $68.71 $67.93 $67.93 $56.37 47,523
2017-08-16 $68.76 $68.99 $68.75 $68.84 $57.13 27,224
2017-08-15 $68.80 $68.80 $68.60 $68.72 $57.03 18,863
2017-08-14 $68.45 $68.88 $68.45 $68.76 $57.06 467,600
2017-08-11 $68.27 $68.42 $68.15 $68.24 $56.63 27,950
2017-08-10 $68.66 $68.70 $68.39 $68.40 $56.76 48,649
2017-08-09 $68.80 $68.90 $68.69 $68.85 $57.14 41,850
2017-08-08 $68.90 $69.12 $68.77 $68.90 $57.18 22,579
2017-08-07 $68.90 $69.06 $68.90 $69.00 $57.26 28,513
2017-08-04 $68.95 $69.09 $68.85 $69.03 $57.29 18,770
2017-08-03 $68.83 $69.05 $68.83 $68.91 $57.19 22,751
2017-08-02 $69.09 $69.09 $68.80 $68.90 $57.18 28,439
2017-08-01 $69.16 $69.25 $69.03 $69.12 $57.36 106,939
2017-07-31 $68.96 $69.16 $68.94 $69.03 $57.29 32,964
2017-07-28 $69.21 $69.23 $68.74 $68.94 $57.21 49,403
2017-07-27 $68.89 $69.32 $68.88 $69.32 $57.53 35,484
2017-07-26 $68.72 $68.83 $68.66 $68.75 $57.05 44,029
2017-07-25 $68.58 $68.64 $68.48 $68.55 $56.89 22,839
2017-07-24 $68.59 $68.59 $68.25 $68.33 $56.71 29,066
2017-07-21 $68.64 $68.81 $68.56 $68.79 $56.94 20,921
2017-07-20 $68.81 $69.03 $68.77 $68.86 $57.00 20,545
2017-07-19 $68.53 $68.80 $68.44 $68.77 $56.92 29,465
2017-07-18 $68.32 $68.49 $68.32 $68.45 $56.66 32,979
2017-07-17 $68.29 $68.59 $68.29 $68.52 $56.71 35,186
2017-07-14 $68.03 $68.56 $68.03 $68.50 $56.70 27,408
2017-07-13 $68.13 $68.14 $67.99 $68.10 $56.37 40,069
2017-07-12 $67.95 $68.28 $67.95 $68.12 $56.38 31,310
2017-07-11 $67.73 $67.73 $67.35 $67.62 $55.97 18,040
2017-07-10 $67.92 $67.94 $67.67 $67.73 $56.06 75,070
2017-07-07 $67.80 $67.95 $67.73 $67.95 $56.24 20,293
2017-07-06 $68.21 $68.24 $67.70 $67.78 $56.10 34,252
2017-07-05 $68.69 $68.69 $68.33 $68.40 $56.61 15,179
2017-07-03 $68.48 $68.87 $68.48 $68.66 $56.83 18,330
2017-06-30 $68.50 $68.58 $68.30 $68.35 $56.57 27,391
2017-06-29 $68.78 $68.78 $68.09 $68.27 $56.51 123,928
2017-06-28 $68.86 $69.08 $68.84 $68.85 $56.99 24,471
2017-06-27 $69.06 $69.12 $68.61 $68.61 $56.79 78,906
2017-06-26 $69.10 $69.30 $69.10 $69.13 $57.22 32,493
2017-06-23 $69.11 $69.30 $69.07 $69.17 $57.05 14,660
2017-06-22 $69.12 $69.25 $69.06 $69.10 $56.99 17,955
2017-06-21 $69.48 $69.48 $68.98 $69.08 $56.98 19,751
2017-06-20 $69.72 $69.72 $69.44 $69.47 $57.30 40,700
2017-06-19 $69.82 $69.86 $69.71 $69.81 $57.58 15,101
2017-06-16 $69.50 $69.70 $69.29 $69.66 $57.45 13,520
2017-06-15 $69.21 $69.60 $69.20 $69.57 $57.38 75,327
2017-06-14 $69.60 $69.60 $69.32 $69.49 $57.31 33,114
2017-06-13 $69.45 $69.47 $69.28 $69.37 $57.22 19,834
2017-06-12 $69.17 $69.57 $69.17 $69.34 $57.19 35,623
2017-06-09 $68.65 $69.09 $68.60 $69.09 $56.98 67,223
2017-06-08 $68.59 $68.74 $68.45 $68.58 $56.56 26,121
2017-06-07 $68.70 $68.84 $68.59 $68.74 $56.70 40,812
2017-06-06 $68.74 $68.84 $68.67 $68.69 $56.65 20,240
2017-06-05 $68.85 $68.88 $68.72 $68.81 $56.75 16,002
2017-06-02 $68.89 $68.97 $68.79 $68.89 $56.82 55,545
2017-06-01 $68.37 $68.83 $68.25 $68.83 $56.77 29,228
2017-05-31 $68.20 $68.31 $68.12 $68.23 $56.27 20,425
2017-05-30 $68.07 $68.30 $68.03 $68.18 $56.23 20,429
2017-05-26 $68.24 $68.24 $68.10 $68.17 $56.23 26,125
2017-05-25 $68.20 $68.36 $68.15 $68.24 $56.28 50,143
2017-05-24 $68.04 $68.11 $67.95 $68.08 $56.15 23,256
2017-05-23 $67.96 $68.13 $67.90 $67.97 $56.06 93,494
2017-05-22 $67.71 $67.93 $67.66 $67.82 $55.94 38,294
2017-05-19 $67.20 $67.82 $67.20 $67.71 $55.73 74,919
2017-05-18 $66.99 $67.46 $66.83 $67.22 $55.32 34,856
2017-05-17 $67.28 $67.52 $67.11 $67.12 $55.24 52,220
2017-05-16 $67.84 $68.00 $67.64 $67.70 $55.72 69,333
2017-05-15 $67.67 $68.00 $67.67 $67.89 $55.87 35,149
2017-05-12 $67.62 $67.64 $67.49 $67.55 $55.60 23,525
2017-05-11 $67.84 $67.84 $67.48 $67.70 $55.72 20,376
2017-05-10 $67.76 $67.93 $67.75 $67.91 $55.89 19,863
2017-05-09 $68.08 $68.08 $67.60 $67.79 $55.79 33,806
2017-05-08 $68.09 $68.09 $67.91 $68.02 $55.98 32,239
2017-05-05 $67.79 $68.12 $67.79 $68.09 $56.04 19,045
2017-05-04 $67.86 $67.86 $67.50 $67.70 $55.72 23,917
2017-05-03 $67.92 $67.98 $67.71 $67.91 $55.89 62,696
2017-05-02 $68.09 $68.10 $67.89 $67.97 $55.94 37,059
2017-05-01 $68.24 $68.24 $67.99 $68.07 $56.02 25,521
2017-04-28 $68.51 $68.53 $68.05 $68.17 $56.10 16,740
2017-04-27 $68.60 $68.67 $68.36 $68.46 $56.34 25,411
2017-04-26 $68.67 $68.94 $68.49 $68.50 $56.38 17,313
2017-04-25 $68.56 $68.78 $68.56 $68.67 $56.52 38,994
2017-04-24 $68.45 $68.66 $68.22 $68.39 $56.29 29,997
2017-04-21 $68.30 $68.30 $68.01 $68.09 $55.97 39,971
2017-04-20 $68.17 $68.55 $68.05 $68.41 $56.23 24,321
2017-04-19 $68.49 $68.53 $68.12 $68.16 $56.02 28,880
2017-04-18 $68.32 $68.54 $68.29 $68.41 $56.23 97,584
2017-04-17 $68.17 $68.48 $68.17 $68.48 $56.29 18,284
2017-04-13 $68.45 $68.51 $68.05 $68.05 $55.93 38,209
2017-04-12 $68.53 $68.63 $68.42 $68.58 $56.37 38,956
2017-04-11 $68.47 $68.60 $68.21 $68.60 $56.39 28,965
2017-04-10 $68.58 $68.73 $68.33 $68.51 $56.31 33,821
2017-04-07 $68.49 $68.68 $68.47 $68.47 $56.28 23,548
2017-04-06 $68.38 $68.60 $68.31 $68.44 $56.25 19,073
2017-04-05 $68.68 $69.01 $68.33 $68.35 $56.18 18,438
2017-04-04 $68.30 $68.54 $68.19 $68.53 $56.33 27,213
2017-04-03 $68.62 $68.62 $68.08 $68.40 $56.22 89,998
2017-03-31 $68.54 $68.71 $68.46 $68.47 $56.28 35,122
2017-03-30 $68.48 $68.65 $68.30 $68.58 $56.37 32,488
2017-03-29 $68.37 $68.48 $68.30 $68.47 $56.28 30,600
2017-03-28 $67.98 $68.42 $67.84 $68.35 $56.18 30,632
2017-03-27 $67.79 $68.09 $67.75 $68.01 $55.90 36,222
2017-03-24 $68.55 $68.65 $68.24 $68.42 $56.04 36,840
2017-03-23 $68.42 $68.90 $68.37 $68.49 $56.09 26,759
2017-03-22 $68.51 $68.62 $68.27 $68.54 $56.13 23,301
2017-03-21 $69.13 $69.15 $68.53 $68.53 $56.13 53,371
2017-03-20 $69.11 $69.13 $68.88 $68.99 $56.50 21,054
2017-03-17 $69.12 $69.31 $69.01 $69.10 $56.59 36,278
2017-03-16 $69.16 $69.24 $68.99 $69.03 $56.53 33,927
2017-03-15 $68.57 $69.36 $68.57 $69.18 $56.66 32,355
2017-03-14 $68.49 $68.49 $68.32 $68.44 $56.05 30,919
2017-03-13 $68.62 $68.74 $68.45 $68.60 $56.18 31,353
2017-03-10 $68.65 $68.76 $68.43 $68.68 $56.25 40,546
2017-03-09 $68.41 $68.53 $68.06 $68.34 $55.97 42,552
2017-03-08 $68.81 $68.81 $68.39 $68.39 $56.01 31,342
2017-03-07 $68.94 $68.98 $68.77 $68.82 $56.36 161,932
2017-03-06 $69.06 $69.13 $68.90 $69.11 $56.60 54,555
2017-03-03 $69.26 $69.33 $69.03 $69.25 $56.72 51,987
2017-03-02 $69.49 $69.62 $69.33 $69.37 $56.81 41,541
2017-03-01 $69.24 $69.74 $69.23 $69.54 $56.95 35,883
2017-02-28 $69.05 $69.19 $68.99 $69.10 $56.59 28,989
2017-02-27 $69.18 $69.30 $69.06 $69.21 $56.68 46,093
2017-02-24 $68.79 $69.21 $68.79 $69.19 $56.67 31,304
2017-02-23 $68.80 $69.06 $68.67 $68.95 $56.47 28,132
2017-02-22 $68.73 $68.76 $68.52 $68.63 $56.21 23,034
2017-02-21 $68.30 $68.85 $68.30 $68.80 $56.35 57,603
2017-02-17 $67.97 $68.24 $67.86 $68.24 $55.89 65,539
2017-02-16 $68.13 $68.31 $68.07 $68.26 $55.78 59,533
2017-02-15 $67.81 $68.19 $67.70 $68.13 $55.68 56,015
2017-02-14 $67.78 $67.91 $67.49 $67.91 $55.50 177,854
2017-02-13 $67.70 $67.87 $67.50 $67.81 $55.41 25,722
2017-02-10 $67.45 $67.68 $67.41 $67.64 $55.27 30,425
2017-02-09 $67.19 $67.50 $67.19 $67.37 $55.05 30,052
2017-02-08 $66.99 $67.18 $66.94 $67.13 $54.86 53,885
2017-02-07 $67.07 $67.17 $66.91 $67.00 $54.75 82,560
2017-02-06 $67.13 $67.20 $66.93 $67.02 $54.77 58,936
2017-02-03 $67.03 $67.25 $66.97 $67.16 $54.89 51,574
2017-02-02 $66.58 $66.82 $66.54 $66.82 $54.60 57,372
2017-02-01 $67.01 $67.01 $66.46 $66.53 $54.37 72,957
2017-01-31 $66.61 $66.97 $66.61 $66.97 $54.73 48,481
2017-01-30 $66.90 $66.96 $66.55 $66.73 $54.53 48,147
2017-01-27 $67.30 $67.36 $67.01 $67.10 $54.83 42,905
2017-01-26 $67.44 $67.44 $67.26 $67.34 $55.03 45,845
2017-01-25 $67.42 $67.59 $67.27 $67.57 $55.22 43,476
2017-01-24 $66.89 $67.28 $66.89 $67.20 $54.92 60,357
2017-01-23 $67.15 $67.15 $66.82 $67.01 $54.76 38,594
2017-01-20 $67.16 $67.50 $67.15 $67.35 $54.94 42,248
2017-01-19 $67.32 $67.35 $66.83 $66.98 $54.64 72,962
2017-01-18 $67.32 $67.44 $67.22 $67.36 $54.95 55,448
2017-01-17 $67.16 $67.46 $67.16 $67.35 $54.94 65,880
2017-01-13 $67.18 $67.29 $67.06 $67.15 $54.78 37,160
2017-01-12 $67.14 $67.18 $66.78 $67.14 $54.77 40,234
2017-01-11 $67.12 $67.31 $66.99 $67.19 $54.81 32,699
2017-01-10 $67.32 $67.46 $67.08 $67.11 $54.75 44,428
2017-01-09 $67.66 $67.83 $67.37 $67.39 $54.98 40,226
2017-01-06 $67.87 $67.97 $67.60 $67.81 $55.32 31,828
2017-01-05 $67.94 $67.96 $67.72 $67.93 $55.42 42,973
2017-01-04 $67.85 $68.10 $67.85 $67.98 $55.46 90,429
2017-01-03 $67.55 $67.75 $67.38 $67.75 $55.27 45,906
2016-12-30 $67.43 $67.55 $67.17 $67.30 $54.90 50,598
2016-12-29 $67.19 $67.48 $67.19 $67.41 $54.99 34,095
2016-12-28 $67.66 $67.66 $67.12 $67.18 $54.81 27,905
2016-12-27 $67.58 $67.75 $67.58 $67.62 $55.16 30,260
2016-12-23 $67.51 $67.58 $67.44 $67.58 $55.13 66,014
2016-12-22 $67.71 $67.79 $67.58 $67.77 $55.08 49,202
2016-12-21 $68.00 $68.16 $67.75 $67.75 $55.06 60,454
2016-12-20 $67.91 $68.10 $67.86 $68.00 $55.27 36,639
2016-12-19 $67.72 $67.94 $67.63 $67.86 $55.15 43,008
2016-12-16 $67.56 $67.80 $67.50 $67.68 $55.01 53,666
2016-12-15 $67.02 $67.55 $66.96 $67.34 $54.73 212,937
2016-12-14 $67.98 $68.04 $67.10 $67.12 $54.55 33,141
2016-12-13 $67.91 $68.16 $67.79 $68.06 $55.32 69,701
2016-12-12 $67.42 $67.84 $67.42 $67.65 $54.98 58,925
2016-12-09 $67.01 $67.39 $67.01 $67.29 $54.69 39,378
2016-12-08 $66.95 $67.21 $66.74 $66.93 $54.40 49,387
2016-12-07 $66.03 $66.94 $66.03 $66.92 $54.39 103,479
2016-12-06 $65.82 $66.07 $65.72 $66.01 $53.65 95,462
2016-12-05 $65.77 $65.84 $65.64 $65.78 $53.46 76,305
2016-12-02 $65.38 $65.79 $65.38 $65.54 $53.27 44,446
2016-12-01 $65.81 $65.81 $65.25 $65.39 $53.15 41,652
2016-11-30 $66.15 $66.17 $65.77 $65.77 $53.45 68,559
2016-11-29 $65.85 $66.09 $65.79 $65.94 $53.59 303,626
2016-11-28 $65.96 $66.15 $65.90 $66.00 $53.64 47,319
2016-11-25 $65.64 $66.00 $65.62 $66.00 $53.64 25,923
2016-11-23 $65.54 $65.64 $65.40 $65.64 $53.35 39,466
2016-11-22 $65.35 $65.68 $65.30 $65.60 $53.32 73,704
2016-11-21 $64.88 $65.23 $64.88 $65.20 $52.99 59,609
2016-11-18 $64.81 $65.04 $64.67 $64.83 $52.54 249,251
2016-11-17 $64.86 $65.10 $64.73 $64.76 $52.48 32,850
2016-11-16 $65.05 $65.20 $64.77 $64.90 $52.60 35,669
2016-11-15 $64.63 $65.11 $64.63 $65.10 $52.76 46,220
2016-11-14 $64.41 $64.66 $64.14 $64.46 $52.24 135,918
2016-11-11 $64.31 $64.47 $63.82 $64.33 $52.14 52,369
2016-11-10 $64.99 $64.99 $64.21 $64.44 $52.23 559,409
2016-11-09 $64.11 $65.12 $63.50 $64.82 $52.53 104,503
2016-11-08 $64.14 $64.73 $64.14 $64.60 $52.36 125,391
2016-11-07 $63.57 $64.40 $63.56 $64.14 $51.98 96,036
2016-11-04 $63.09 $63.34 $62.97 $62.97 $51.03 47,818
2016-11-03 $63.31 $63.38 $62.95 $63.07 $51.12 52,719
2016-11-02 $63.64 $63.64 $63.17 $63.22 $51.24 40,764
2016-11-01 $64.41 $64.41 $63.50 $63.79 $51.70 638,140
2016-10-31 $64.25 $64.50 $64.25 $64.39 $52.18 36,933
2016-10-28 $64.26 $64.67 $64.08 $64.24 $52.06 52,651
2016-10-27 $64.70 $64.73 $64.26 $64.32 $52.13 36,286
2016-10-26 $64.47 $64.76 $64.30 $64.52 $52.29 28,056
2016-10-25 $64.72 $64.84 $64.59 $64.65 $52.40 21,568
2016-10-24 $64.71 $64.80 $64.51 $64.68 $52.42 50,870
2016-10-21 $64.70 $64.81 $64.58 $64.70 $52.29 30,106
2016-10-20 $64.97 $65.04 $64.73 $64.84 $52.40 27,058
2016-10-19 $64.97 $65.20 $64.85 $65.06 $52.58 87,854
2016-10-18 $65.00 $65.08 $64.72 $64.92 $52.46 38,959
2016-10-17 $64.73 $64.82 $64.64 $64.64 $52.24 30,267
2016-10-14 $65.08 $65.26 $64.73 $64.77 $52.34 28,489
2016-10-13 $64.65 $65.11 $64.40 $64.88 $52.43 251,550
2016-10-12 $64.81 $65.09 $64.77 $64.96 $52.50 28,465
2016-10-11 $65.36 $65.36 $64.57 $64.81 $52.38 44,615
2016-10-10 $65.42 $65.65 $65.39 $65.43 $52.88 72,107
2016-10-07 $65.47 $65.47 $64.95 $65.13 $52.63 52,154
2016-10-06 $65.28 $65.52 $65.03 $65.31 $52.78 59,513
2016-10-05 $65.66 $65.73 $65.40 $65.40 $52.85 34,327
2016-10-04 $66.19 $66.20 $65.15 $65.40 $52.85 41,121
2016-10-03 $66.41 $66.41 $65.98 $66.16 $53.47 98,001
2016-09-30 $66.48 $66.75 $66.46 $66.48 $53.73 32,292
2016-09-29 $66.63 $66.71 $66.01 $66.18 $53.48 212,410
2016-09-28 $66.25 $66.75 $65.93 $66.75 $53.94 195,335
2016-09-27 $66.02 $66.35 $65.87 $66.11 $53.43 31,473
2016-09-26 $66.31 $66.37 $66.06 $66.09 $53.41 85,238
2016-09-23 $66.73 $66.89 $66.66 $66.66 $53.70 42,767
2016-09-22 $66.67 $66.98 $66.67 $66.89 $53.88 48,716
2016-09-21 $65.72 $66.39 $65.53 $66.32 $53.42 144,475
2016-09-20 $65.82 $65.86 $65.47 $65.47 $52.74 44,988
2016-09-19 $65.75 $65.91 $65.56 $65.58 $52.83 31,360
2016-09-16 $65.50 $65.60 $65.24 $65.52 $52.78 53,200
2016-09-15 $65.18 $65.86 $65.13 $65.72 $52.94 43,001
2016-09-14 $65.39 $65.77 $65.00 $65.20 $52.52 46,443
2016-09-13 $66.13 $66.13 $65.17 $65.38 $52.66 52,175
2016-09-12 $65.35 $66.72 $65.31 $66.59 $53.64 67,321
2016-09-09 $67.10 $67.10 $65.60 $65.60 $52.84 107,853
2016-09-08 $67.58 $67.68 $67.38 $67.55 $54.41 43,697
2016-09-07 $67.51 $67.65 $67.38 $67.62 $54.47 36,444
2016-09-06 $67.19 $67.53 $67.11 $67.53 $54.40 46,962
2016-09-02 $66.89 $67.28 $66.85 $67.07 $54.03 41,501
2016-09-01 $66.55 $66.62 $66.26 $66.62 $53.66 40,648
2016-08-31 $66.61 $66.73 $66.25 $66.56 $53.62 35,256
2016-08-30 $66.92 $66.95 $66.53 $66.69 $53.72 37,719
2016-08-29 $66.49 $66.94 $66.49 $66.89 $53.88 48,960
2016-08-26 $66.94 $67.32 $66.25 $66.46 $53.53 45,225
2016-08-25 $66.75 $67.05 $66.75 $66.83 $53.83 84,894
2016-08-24 $67.04 $67.04 $66.77 $66.86 $53.86 95,996
2016-08-23 $67.12 $67.30 $67.09 $67.09 $54.04 27,446
2016-08-22 $66.94 $67.10 $66.75 $67.00 $53.97 42,692
2016-08-19 $67.44 $67.48 $67.04 $67.24 $54.01 25,953
2016-08-18 $67.40 $67.64 $67.29 $67.64 $54.34 40,778
2016-08-17 $67.09 $67.37 $66.80 $67.32 $54.08 38,632
2016-08-16 $67.46 $67.46 $67.12 $67.12 $53.92 65,353
2016-08-15 $67.72 $67.81 $67.57 $67.57 $54.28 33,519
2016-08-12 $67.52 $67.77 $67.50 $67.52 $54.24 40,884
2016-08-11 $67.39 $67.57 $67.29 $67.50 $54.22 57,252
2016-08-10 $67.43 $67.50 $67.10 $67.21 $53.99 38,199
2016-08-09 $67.30 $67.45 $67.25 $67.30 $54.06 32,313
2016-08-08 $67.37 $67.44 $67.25 $67.31 $54.07 83,582
2016-08-05 $67.20 $67.28 $67.08 $67.24 $54.01 30,635
2016-08-04 $66.94 $67.08 $66.84 $66.89 $53.73 32,576
2016-08-03 $66.91 $66.92 $66.62 $66.90 $53.74 51,450
2016-08-02 $67.30 $67.39 $66.69 $66.93 $53.76 66,128
2016-08-01 $67.71 $67.75 $67.26 $67.35 $54.10 153,226
2016-07-29 $67.25 $67.79 $67.23 $67.76 $54.43 48,030
2016-07-28 $67.29 $67.51 $66.97 $67.41 $54.15 52,925
2016-07-27 $67.86 $67.86 $67.09 $67.39 $54.13 77,960
2016-07-26 $68.02 $68.15 $67.64 $67.81 $54.47 68,793
2016-07-25 $68.28 $68.28 $67.90 $68.11 $54.71 50,408
2016-07-22 $68.22 $68.62 $68.22 $68.62 $54.94 55,982
2016-07-21 $68.31 $68.43 $68.01 $68.24 $54.63 69,768
2016-07-20 $68.36 $68.40 $68.15 $68.29 $54.67 86,610
2016-07-19 $68.34 $68.34 $68.15 $68.31 $54.69 59,566
2016-07-18 $68.40 $68.51 $68.20 $68.46 $54.81 67,158
2016-07-15 $68.50 $68.52 $68.13 $68.40 $54.76 77,655
2016-07-14 $68.28 $68.44 $68.08 $68.23 $54.62 60,214
2016-07-13 $68.07 $68.18 $67.82 $68.17 $54.58 72,457
2016-07-12 $68.00 $68.14 $67.76 $67.97 $54.42 103,117
2016-07-11 $67.56 $67.87 $67.38 $67.73 $54.22 98,094
2016-07-08 $66.95 $67.45 $66.74 $67.38 $53.94 57,885
2016-07-07 $67.03 $67.10 $66.32 $66.55 $53.28 80,112
2016-07-06 $66.54 $67.00 $66.20 $66.97 $53.62 63,277
2016-07-05 $66.67 $66.82 $66.50 $66.64 $53.35 88,354
2016-07-01 $66.78 $67.14 $66.65 $66.81 $53.49 38,017
2016-06-30 $65.82 $66.72 $65.70 $66.72 $53.42 66,593
2016-06-29 $65.21 $65.78 $65.17 $65.74 $52.63 168,474
2016-06-28 $64.46 $64.74 $64.08 $64.71 $51.81 96,488
2016-06-27 $64.10 $64.18 $63.54 $63.93 $51.18 801,853
2016-06-24 $64.48 $65.38 $64.07 $64.54 $51.67 158,662
2016-06-23 $65.85 $66.14 $65.72 $66.09 $52.91 138,666
2016-06-22 $65.67 $65.73 $65.33 $65.36 $52.33 181,878
2016-06-21 $65.37 $65.72 $65.23 $65.52 $52.46 51,156
2016-06-20 $65.65 $65.71 $65.24 $65.27 $52.26 66,324
2016-06-17 $65.16 $65.28 $64.82 $65.19 $52.08 41,188
2016-06-16 $64.64 $65.16 $64.26 $65.09 $52.00 62,648
2016-06-15 $64.80 $65.13 $64.68 $64.80 $51.77 52,321
2016-06-14 $64.55 $64.76 $64.36 $64.73 $51.71 74,248
2016-06-13 $64.86 $65.20 $64.68 $64.68 $51.67 64,081
2016-06-10 $65.07 $65.30 $64.88 $65.05 $51.97 167,757
2016-06-09 $65.28 $65.54 $65.10 $65.42 $52.26 40,670
2016-06-08 $65.27 $65.47 $65.23 $65.39 $52.24 49,865
2016-06-07 $65.03 $65.37 $64.95 $65.21 $52.10 118,222
2016-06-06 $64.63 $64.98 $64.60 $64.82 $51.78 170,995
2016-06-03 $64.35 $64.70 $64.29 $64.58 $51.59 132,754
2016-06-02 $64.02 $64.35 $63.88 $64.31 $51.38 61,264
2016-06-01 $63.86 $64.13 $63.81 $64.09 $51.20 66,216
2016-05-31 $64.25 $64.37 $63.87 $64.10 $51.21 73,840
2016-05-27 $63.97 $64.15 $63.89 $64.11 $51.22 45,266
2016-05-26 $63.94 $63.99 $63.80 $63.92 $51.06 113,935
2016-05-25 $63.57 $63.94 $63.50 $63.83 $50.99 60,187
2016-05-24 $62.91 $63.50 $62.91 $63.36 $50.62 47,719
2016-05-23 $62.87 $62.97 $62.75 $62.79 $50.16 58,938
2016-05-20 $63.00 $63.16 $62.84 $63.09 $50.27 42,149
2016-05-19 $62.46 $62.81 $62.18 $62.77 $50.02 39,773
2016-05-18 $63.17 $63.32 $62.37 $62.64 $49.91 39,868
2016-05-17 $63.79 $63.79 $63.06 $63.25 $50.40 107,425
2016-05-16 $63.40 $64.06 $63.40 $63.96 $50.97 35,644
2016-05-13 $63.93 $64.00 $63.23 $63.41 $50.53 56,021
2016-05-12 $63.94 $64.16 $63.70 $64.02 $51.01 35,370
2016-05-11 $64.21 $64.22 $63.80 $63.83 $50.86 47,434
2016-05-10 $63.79 $64.29 $63.76 $64.29 $51.23 31,510
2016-05-09 $63.66 $63.79 $63.42 $63.70 $50.76 49,760
2016-05-06 $63.33 $63.72 $63.15 $63.64 $50.71 43,628
2016-05-05 $63.54 $63.70 $63.17 $63.38 $50.50 36,463
2016-05-04 $63.16 $63.50 $63.16 $63.36 $50.49 49,549
2016-05-03 $63.44 $63.51 $63.10 $63.37 $50.50 44,193
2016-05-02 $63.57 $63.87 $63.47 $63.87 $50.90 43,087
2016-04-29 $63.50 $63.62 $63.00 $63.43 $50.54 49,240
2016-04-28 $63.68 $64.16 $63.26 $63.63 $50.70 43,503
2016-04-27 $63.57 $64.16 $63.57 $64.03 $51.02 50,421
2016-04-26 $63.40 $63.65 $63.32 $63.48 $50.58 72,679
2016-04-25 $63.19 $63.30 $62.94 $63.27 $50.42 30,336
2016-04-22 $63.26 $63.65 $63.26 $63.61 $50.50 33,120
2016-04-21 $63.86 $63.95 $63.14 $63.22 $50.19 49,669
2016-04-20 $64.38 $64.42 $63.97 $64.00 $50.81 95,852
2016-04-19 $64.14 $64.40 $64.03 $64.38 $51.11 48,448
2016-04-18 $63.35 $64.09 $63.35 $64.03 $50.83 52,533
2016-04-15 $63.55 $63.69 $63.50 $63.63 $50.52 106,562
2016-04-14 $63.66 $63.90 $63.52 $63.63 $50.52 159,184
2016-04-13 $63.77 $63.77 $63.41 $63.67 $50.55 42,881
2016-04-12 $62.88 $63.67 $62.88 $63.56 $50.46 41,492
2016-04-11 $63.28 $63.47 $62.85 $62.87 $49.91 56,366
2016-04-08 $63.13 $63.31 $62.87 $63.04 $50.05 56,807
2016-04-07 $62.94 $63.03 $62.50 $62.71 $49.78 36,125
2016-04-06 $62.75 $63.25 $62.58 $63.22 $50.19 104,662
2016-04-05 $62.99 $62.99 $62.66 $62.66 $49.75 126,238
2016-04-04 $63.30 $63.44 $63.08 $63.24 $50.21 49,554
2016-04-01 $62.83 $63.45 $62.80 $63.40 $50.33 21,543
2016-03-31 $63.28 $63.52 $63.25 $63.28 $50.24 47,817
2016-03-30 $63.47 $63.54 $63.25 $63.32 $50.27 42,282
2016-03-29 $62.45 $63.26 $62.36 $63.19 $50.17 50,917
2016-03-28 $62.59 $62.71 $62.28 $62.56 $49.67 40,349
2016-03-24 $61.99 $62.45 $61.82 $62.44 $49.57 51,864
2016-03-23 $62.72 $62.72 $62.26 $62.26 $49.43 47,269
2016-03-22 $62.75 $63.00 $62.55 $62.78 $49.84 56,544
2016-03-21 $62.97 $63.04 $62.71 $62.89 $49.93 34,524
2016-03-18 $63.42 $63.48 $63.02 $63.08 $49.98 82,974
2016-03-17 $62.46 $63.28 $62.42 $63.13 $50.02 53,382
2016-03-16 $61.82 $62.55 $61.73 $62.43 $49.47 132,655
2016-03-15 $61.69 $61.90 $61.58 $61.90 $49.05 337,408
2016-03-14 $61.96 $62.20 $61.71 $62.09 $49.20 54,973
2016-03-11 $61.80 $62.20 $61.80 $62.14 $49.24 66,859
2016-03-10 $61.64 $61.76 $60.89 $61.47 $48.71 48,223
2016-03-09 $61.29 $61.69 $61.22 $61.45 $48.69 81,369
2016-03-08 $61.49 $61.49 $61.01 $61.06 $48.38 57,802
2016-03-07 $61.02 $61.81 $61.02 $61.70 $48.89 100,308
2016-03-04 $61.01 $61.49 $60.78 $61.21 $48.50 77,724
2016-03-03 $60.61 $60.98 $60.36 $60.98 $48.32 35,578
2016-03-02 $59.91 $60.55 $59.76 $60.55 $47.98 53,067
2016-03-01 $59.50 $60.06 $59.39 $59.99 $47.53 37,332
2016-02-29 $59.34 $59.73 $59.06 $59.06 $46.80 40,687
2016-02-26 $60.01 $60.01 $59.25 $59.33 $47.01 99,685
2016-02-25 $59.08 $59.66 $58.96 $59.66 $47.27 48,985
2016-02-24 $58.29 $59.05 $58.00 $59.02 $46.76 43,129
2016-02-23 $59.12 $59.16 $58.66 $58.73 $46.54 81,343
2016-02-22 $59.02 $59.33 $58.90 $59.22 $46.92 90,480
2016-02-19 $58.59 $58.68 $58.29 $58.67 $46.38 63,877
2016-02-18 $58.74 $58.99 $58.55 $58.88 $46.55 38,385
2016-02-17 $58.28 $58.81 $58.10 $58.63 $46.35 58,229
2016-02-16 $57.51 $57.83 $57.28 $57.83 $45.72 75,023
2016-02-12 $56.49 $57.03 $56.30 $57.03 $45.09 76,684
2016-02-11 $55.96 $56.37 $55.64 $56.08 $44.33 70,515
2016-02-10 $57.04 $57.21 $56.56 $56.64 $44.78 76,372
2016-02-09 $56.80 $57.26 $56.45 $56.89 $44.97 51,079
2016-02-08 $57.17 $57.47 $56.62 $57.35 $45.34 69,337
2016-02-05 $57.97 $57.97 $57.51 $57.75 $45.65 33,021
2016-02-04 $57.96 $58.30 $57.81 $58.14 $45.96 27,123
2016-02-03 $57.63 $58.22 $56.83 $58.17 $45.99 56,233
2016-02-02 $57.54 $57.54 $57.12 $57.28 $45.28 91,842
2016-02-01 $57.88 $58.40 $57.58 $58.12 $45.95 41,481
2016-01-29 $57.23 $58.20 $57.23 $58.20 $46.01 30,563
2016-01-28 $57.01 $57.15 $56.63 $56.98 $45.05 48,018
2016-01-27 $56.70 $57.43 $56.19 $56.55 $44.71 154,890
2016-01-26 $56.10 $56.91 $56.10 $56.81 $44.92 29,609
2016-01-25 $56.39 $56.55 $55.79 $55.80 $44.11 37,511
2016-01-22 $56.40 $56.78 $56.25 $56.66 $44.68 35,289
2016-01-21 $54.98 $56.00 $54.75 $55.56 $43.81 57,284
2016-01-20 $55.06 $55.24 $53.55 $54.79 $43.21 117,032
2016-01-19 $56.33 $56.33 $55.40 $55.89 $44.07 204,253
2016-01-15 $55.43 $55.94 $55.14 $55.81 $44.01 65,228
2016-01-14 $55.87 $57.11 $55.70 $56.80 $44.79 51,833
2016-01-13 $56.92 $56.98 $55.66 $55.71 $43.93 51,128
2016-01-12 $57.17 $57.17 $56.06 $56.72 $44.72 78,878
2016-01-11 $56.94 $56.95 $56.29 $56.78 $44.78 54,144
2016-01-08 $57.62 $57.62 $56.56 $56.63 $44.66 69,889
2016-01-07 $57.56 $58.09 $57.10 $57.29 $45.18 47,775
2016-01-06 $58.32 $58.81 $58.00 $58.40 $46.05 46,501
2016-01-05 $58.78 $59.14 $58.53 $59.09 $46.60 38,668
2016-01-04 $58.30 $58.65 $57.93 $58.65 $46.25 132,960
2015-12-31 $59.21 $59.44 $58.99 $59.09 $46.60 30,479
2015-12-30 $59.65 $59.72 $59.40 $59.42 $46.86 73,199
2015-12-29 $59.72 $59.89 $59.68 $59.86 $47.20 41,168
2015-12-28 $59.25 $59.39 $59.04 $59.34 $46.79 124,243
2015-12-24 $59.67 $59.80 $59.47 $59.67 $47.05 23,764
2015-12-23 $59.02 $59.78 $59.02 $59.78 $47.14 27,346
2015-12-22 $58.28 $58.83 $58.14 $58.73 $46.31 27,422
2015-12-21 $57.97 $58.06 $57.65 $58.03 $45.76 45,177
2015-12-18 $58.57 $58.57 $57.89 $58.06 $45.61 55,787
2015-12-17 $59.57 $59.73 $58.75 $58.78 $46.17 35,969
2015-12-16 $58.78 $59.57 $58.73 $59.45 $46.70 32,334
2015-12-15 $58.24 $58.78 $58.24 $58.53 $45.97 39,044
2015-12-14 $57.43 $57.86 $57.15 $57.85 $45.44 70,967
2015-12-11 $57.79 $57.95 $57.40 $57.51 $45.17 38,940
2015-12-10 $58.38 $58.81 $58.34 $58.40 $45.87 32,525
2015-12-09 $58.38 $59.18 $58.11 $58.39 $45.86 28,150
2015-12-08 $58.33 $58.70 $58.16 $58.45 $45.91 58,074
2015-12-07 $58.99 $58.99 $58.50 $58.82 $46.20 51,729
2015-12-04 $58.29 $59.32 $58.29 $59.19 $46.50 16,935
2015-12-03 $59.16 $59.16 $58.15 $58.32 $45.81 31,640
2015-12-02 $59.84 $59.98 $58.97 $58.98 $46.33 79,994
2015-12-01 $59.58 $59.99 $59.55 $59.99 $47.12 34,206
2015-11-30 $59.68 $59.70 $59.37 $59.44 $46.69 27,036
2015-11-27 $59.49 $59.68 $59.49 $59.60 $46.81 13,038
2015-11-25 $59.54 $59.64 $59.37 $59.54 $46.77 22,033
2015-11-24 $59.10 $59.72 $58.94 $59.57 $46.79 36,597
2015-11-23 $59.25 $59.58 $59.20 $59.31 $46.59 41,769
2015-11-20 $59.75 $59.94 $59.47 $59.50 $46.61 31,342
2015-11-19 $59.39 $59.65 $59.39 $59.54 $46.64 27,808
2015-11-18 $58.87 $59.53 $58.85 $59.50 $46.61 32,724
2015-11-17 $59.04 $59.30 $58.65 $58.79 $46.05 26,449
2015-11-16 $57.97 $59.01 $57.94 $59.01 $46.23 31,676
2015-11-13 $58.41 $58.49 $58.00 $58.06 $45.48 25,434
2015-11-12 $59.02 $59.12 $58.51 $58.51 $45.84 21,757
2015-11-11 $59.56 $59.59 $59.34 $59.38 $46.52 40,755
2015-11-10 $59.11 $59.40 $59.11 $59.34 $46.49 36,950
2015-11-09 $59.58 $59.58 $59.06 $59.23 $46.40 50,990
2015-11-06 $60.16 $60.17 $59.30 $59.80 $46.85 17,087
2015-11-05 $60.46 $60.56 $60.18 $60.40 $47.32 16,700
2015-11-04 $60.88 $60.88 $60.37 $60.46 $47.36 32,725
2015-11-03 $60.56 $60.94 $60.46 $60.74 $47.58 37,273
2015-11-02 $60.03 $60.75 $60.03 $60.72 $47.57 36,091
2015-10-30 $60.22 $60.36 $59.96 $59.96 $46.97 29,124
2015-10-29 $60.00 $60.18 $59.83 $60.10 $47.08 28,424
2015-10-28 $59.77 $60.29 $59.55 $60.26 $47.21 30,100
2015-10-27 $59.74 $59.79 $59.46 $59.69 $46.76 22,938
2015-10-26 $60.07 $60.11 $59.86 $59.93 $46.95 32,932
2015-10-23 $60.58 $60.58 $60.16 $60.38 $47.13 59,974
2015-10-22 $59.59 $60.39 $59.59 $60.31 $47.08 23,419
2015-10-21 $59.62 $59.81 $59.28 $59.30 $46.29 37,090
2015-10-20 $59.43 $59.73 $59.41 $59.52 $46.46 36,676
2015-10-19 $59.40 $59.56 $59.29 $59.56 $46.49 31,844
2015-10-16 $59.36 $59.65 $59.32 $59.64 $46.55 38,197
2015-10-15 $58.55 $59.21 $58.52 $59.21 $46.22 30,682
2015-10-14 $58.49 $58.67 $58.29 $58.36 $45.55 41,752
2015-10-13 $58.60 $58.89 $58.45 $58.52 $45.68 34,317
2015-10-12 $58.73 $58.82 $58.66 $58.78 $45.88 43,847
2015-10-09 $59.03 $59.08 $58.66 $58.82 $45.91 43,888
2015-10-08 $58.17 $58.99 $58.14 $58.91 $45.98 66,713
2015-10-07 $58.04 $58.31 $57.80 $58.28 $45.49 85,353
2015-10-06 $57.64 $57.95 $57.47 $57.72 $45.05 101,107
2015-10-05 $56.80 $57.65 $56.80 $57.59 $44.95 32,784
2015-10-02 $55.12 $56.29 $54.96 $56.29 $43.94 32,513
2015-10-01 $55.66 $55.69 $54.98 $55.52 $43.34 75,206
2015-09-30 $55.17 $55.59 $55.01 $55.58 $43.38 41,658
2015-09-29 $54.65 $54.84 $54.40 $54.70 $42.70 37,440
2015-09-28 $55.34 $55.34 $54.47 $54.56 $42.59 155,578
2015-09-25 $55.89 $56.10 $55.48 $55.68 $43.46 37,305
2015-09-24 $55.15 $55.57 $54.93 $55.43 $43.27 25,805
2015-09-23 $55.72 $55.79 $55.36 $55.50 $43.32 28,212
2015-09-22 $55.58 $55.77 $55.37 $55.67 $43.45 34,013
2015-09-21 $56.20 $56.43 $56.08 $56.20 $43.87 39,417
2015-09-18 $56.27 $56.69 $56.01 $56.16 $43.70 47,711
2015-09-17 $56.81 $57.62 $56.73 $56.89 $44.27 29,457
2015-09-16 $56.38 $56.94 $56.37 $56.90 $44.28 38,482
2015-09-15 $55.62 $56.31 $55.61 $56.23 $43.76 31,831
2015-09-14 $55.64 $55.65 $55.35 $55.49 $43.18 52,076
2015-09-11 $55.28 $55.60 $55.06 $55.60 $43.27 32,766
2015-09-10 $55.24 $55.72 $55.15 $55.41 $43.12 23,485
2015-09-09 $56.48 $56.60 $55.19 $55.29 $43.02 40,691
2015-09-08 $55.73 $56.06 $55.51 $56.06 $43.62 49,094
2015-09-04 $55.29 $55.29 $54.65 $54.92 $42.74 54,807
2015-09-03 $55.82 $56.41 $55.67 $55.93 $43.52 30,363
2015-09-02 $55.56 $55.64 $54.95 $55.64 $43.30 47,396
2015-09-01 $56.02 $56.02 $54.60 $54.87 $42.70 122,910
2015-08-31 $56.63 $56.66 $56.23 $56.44 $43.92 109,582
2015-08-28 $56.63 $57.00 $56.54 $56.89 $44.27 119,644
2015-08-27 $55.97 $56.84 $55.73 $56.78 $44.18 75,811
2015-08-26 $54.26 $55.47 $54.00 $55.43 $43.13 72,975

WisdomTree U.S. High Dividend Fund (DHS) News Headlines

Recent WisdomTree U.S. High Dividend Fund (DHS) News
Similar Companies to WisdomTree U.S. High Dividend Fund (DHS) 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.