WisdomTree International MidCap Dividend Fund (DIM) Exchange: NYSE ARCA

Data as of April 25, 2024

$62.35 ($0.27) 0.43%

WisdomTree International MidCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree International MidCap Dividend Fund.
Daily Information Data
Date April 25, 2024
Open $62.12
Previous Close $62.35
High $62.39
Low $62.10
Adjusted Open $62.12
Previous Adjusted Close $62.35
Adjusted High $62.39
Adjusted Low $62.10

About WisdomTree International MidCap Dividend Fund (DIM)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of the mid-capitalization segment of the dividend-paying market in the industrialized world outside the U.S. and Canada. Constituent companies are selected from the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States. The Index is comprised of the companies that compose the top 75% of the market capitalization of the WisdomTree International Equity Index, as of the annual Index screening date, after the 300 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $506 million to $28.9 billion, with an average market capitalization of $6.4 billion. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the financial and industrial sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree International MidCap Dividend Fund (DIM)

Date Open High Low Close Adj.Close Volume
2024-04-05 $62.12 $62.39 $62.10 $62.35 $62.35 5,758
2024-04-04 $62.94 $62.94 $62.08 $62.08 $62.08 781
2024-04-03 $62.06 $62.61 $62.06 $62.56 $62.56 2,105
2024-04-02 $62.20 $62.21 $62.01 $62.13 $62.13 2,930
2024-04-01 $62.85 $62.85 $62.53 $62.67 $62.67 3,814
2024-03-28 $62.92 $62.94 $62.81 $62.91 $62.91 5,012
2024-03-27 $62.89 $63.06 $62.84 $63.06 $63.06 5,253
2024-03-26 $62.69 $62.77 $62.57 $62.57 $62.57 5,095
2024-03-25 $62.33 $62.60 $62.33 $62.48 $62.48 3,619
2024-03-22 $62.56 $62.56 $62.46 $62.46 $62.46 16,979
2024-03-21 $62.73 $62.81 $62.73 $62.75 $62.64 2,066
2024-03-20 $62.15 $62.88 $62.03 $62.88 $62.77 1,997
2024-03-19 $61.99 $62.23 $61.85 $62.15 $62.05 1,672
2024-03-18 $62.16 $62.16 $61.91 $61.91 $61.80 2,115
2024-03-15 $62.00 $62.00 $61.78 $61.79 $61.79 18,483
2024-03-14 $62.21 $62.25 $61.69 $61.69 $61.69 2,130
2024-03-13 $62.09 $62.14 $62.06 $62.10 $62.10 4,503
2024-03-12 $62.01 $62.20 $61.79 $62.18 $62.18 4,828
2024-03-11 $61.69 $61.79 $61.62 $61.75 $61.75 3,982
2024-03-08 $62.41 $62.43 $62.08 $62.12 $62.12 3,060
2024-03-07 $62.07 $62.29 $62.07 $62.27 $62.27 2,067
2024-03-06 $61.79 $61.92 $61.66 $61.76 $61.76 4,322
2024-03-05 $61.10 $61.10 $60.93 $60.99 $60.99 1,102
2024-03-04 $60.96 $61.06 $60.96 $60.97 $60.97 1,162
2024-03-01 $60.96 $61.30 $60.87 $61.30 $61.30 2,312
2024-02-29 $60.83 $60.83 $60.62 $60.78 $60.78 6,912
2024-02-28 $60.38 $60.62 $60.38 $60.52 $60.52 5,165
2024-02-27 $60.73 $60.87 $60.67 $60.86 $60.86 4,954
2024-02-26 $60.83 $60.83 $60.60 $60.65 $60.65 4,188
2024-02-23 $60.91 $60.95 $60.79 $60.79 $60.79 7,827
2024-02-22 $60.79 $60.91 $60.62 $60.82 $60.82 27,760
2024-02-21 $60.29 $60.37 $60.16 $60.37 $60.37 3,866
2024-02-20 $60.27 $60.32 $60.21 $60.25 $60.25 2,027
2024-02-16 $59.95 $60.22 $59.95 $59.97 $59.97 7,701
2024-02-15 $59.39 $59.83 $59.39 $59.81 $59.81 3,216
2024-02-14 $58.94 $59.22 $58.94 $59.22 $59.22 3,493
2024-02-13 $58.79 $58.88 $58.49 $58.56 $58.56 4,843
2024-02-12 $59.48 $59.75 $59.48 $59.61 $59.61 2,031
2024-02-09 $59.25 $59.43 $59.10 $59.40 $59.40 4,040
2024-02-08 $59.21 $59.23 $59.04 $59.21 $59.21 4,052
2024-02-07 $59.56 $59.56 $59.35 $59.46 $59.46 2,195
2024-02-06 $59.21 $59.56 $59.21 $59.56 $59.56 1,458
2024-02-05 $59.31 $59.32 $59.17 $59.27 $59.27 5,892
2024-02-02 $59.78 $59.78 $59.54 $59.72 $59.72 2,049
2024-02-01 $59.72 $60.20 $59.72 $60.20 $60.20 930
2024-01-31 $60.08 $60.33 $59.65 $59.65 $59.65 49,002
2024-01-30 $59.81 $59.96 $59.81 $59.92 $59.92 2,241
2024-01-29 $59.76 $60.09 $59.65 $60.09 $60.09 3,974
2024-01-26 $59.97 $60.04 $59.90 $59.92 $59.92 3,158
2024-01-25 $59.84 $59.84 $59.55 $59.71 $59.71 5,072
2024-01-24 $59.93 $59.93 $59.64 $59.64 $59.64 4,973
2024-01-23 $59.28 $59.28 $59.00 $59.27 $59.27 2,635
2024-01-22 $59.55 $59.69 $59.48 $59.53 $59.53 5,620
2024-01-19 $59.06 $59.33 $58.83 $59.33 $59.33 7,220
2024-01-18 $58.89 $59.17 $58.86 $59.17 $59.17 3,498
2024-01-17 $58.55 $58.80 $58.50 $58.80 $58.80 1,675
2024-01-16 $59.68 $59.69 $59.25 $59.34 $59.34 3,593
2024-01-12 $60.74 $60.77 $60.42 $60.49 $60.49 3,517
2024-01-11 $60.34 $60.34 $59.88 $60.31 $60.31 2,995
2024-01-10 $60.22 $60.41 $60.22 $60.33 $60.33 1,324
2024-01-09 $60.05 $60.17 $60.05 $60.08 $60.08 2,482
2024-01-08 $60.12 $60.60 $60.12 $60.60 $60.60 7,716
2024-01-05 $59.84 $60.46 $59.84 $59.91 $59.91 13,173
2024-01-04 $59.87 $60.16 $59.87 $59.95 $59.95 2,728
2024-01-03 $59.52 $59.73 $59.41 $59.57 $59.57 3,032
2024-01-02 $60.29 $60.45 $60.06 $60.06 $60.06 9,538
2023-12-29 $61.00 $61.02 $60.76 $60.77 $60.77 12,556
2023-12-28 $61.00 $61.01 $60.74 $60.77 $60.77 8,294
2023-12-27 $60.62 $61.02 $60.62 $60.92 $60.92 9,606
2023-12-26 $60.32 $60.63 $60.32 $60.59 $60.59 4,975
2023-12-22 $60.45 $60.47 $60.33 $60.39 $60.39 35,252
2023-12-21 $60.64 $60.88 $60.58 $60.88 $60.25 3,377
2023-12-20 $60.57 $60.69 $59.96 $59.96 $59.34 6,667
2023-12-19 $60.31 $60.52 $60.31 $60.44 $59.82 15,084
2023-12-18 $59.98 $60.02 $59.88 $59.94 $59.32 4,201
2023-12-15 $60.17 $60.23 $59.86 $59.86 $59.86 13,546
2023-12-14 $60.32 $60.52 $60.28 $60.43 $60.43 3,434
2023-12-13 $58.69 $59.62 $58.50 $59.62 $59.62 3,061
2023-12-12 $58.60 $58.92 $58.53 $58.92 $58.92 12,389
2023-12-11 $58.67 $58.88 $58.58 $58.84 $58.84 4,140
2023-12-08 $58.44 $58.78 $58.44 $58.76 $58.76 5,423
2023-12-07 $58.50 $58.73 $58.37 $58.72 $58.72 4,185
2023-12-06 $58.66 $58.72 $58.32 $58.32 $58.32 6,799
2023-12-05 $58.13 $58.25 $58.02 $58.08 $58.08 7,124
2023-12-04 $58.14 $58.23 $58.03 $58.20 $58.20 4,000
2023-12-01 $58.12 $58.95 $58.12 $58.94 $58.94 3,380
2023-11-30 $58.26 $58.38 $58.12 $58.30 $58.30 5,526
2023-11-29 $58.36 $58.64 $58.30 $58.39 $58.39 15,309
2023-11-28 $58.04 $58.38 $58.04 $58.30 $58.30 4,809
2023-11-27 $58.09 $58.12 $58.02 $58.10 $58.10 22,101
2023-11-24 $58.06 $58.28 $58.06 $58.28 $58.28 358
2023-11-22 $57.76 $57.76 $57.60 $57.76 $57.76 4,595
2023-11-21 $57.95 $57.95 $57.58 $57.60 $57.60 4,967
2023-11-20 $57.82 $57.93 $57.78 $57.90 $57.90 11,206
2023-11-17 $57.58 $57.76 $57.58 $57.76 $57.76 3,970
2023-11-16 $56.98 $57.20 $56.84 $56.99 $56.99 4,830
2023-11-15 $57.40 $57.64 $57.30 $57.35 $57.35 6,015
2023-11-14 $56.83 $57.41 $56.83 $57.41 $57.41 3,694
2023-11-13 $55.42 $55.78 $55.42 $55.74 $55.74 18,661
2023-11-10 $55.32 $55.61 $55.03 $55.57 $55.57 34,509
2023-11-09 $55.90 $55.95 $55.37 $55.37 $55.37 11,271
2023-11-08 $55.49 $55.49 $55.23 $55.33 $55.33 15,364
2023-11-07 $55.53 $55.70 $55.50 $55.63 $55.63 29,347
2023-11-06 $56.22 $56.22 $55.93 $55.99 $55.99 5,958
2023-11-03 $56.50 $56.72 $56.28 $56.60 $56.60 5,618
2023-11-02 $55.66 $55.69 $55.40 $55.69 $55.69 1,928
2023-11-01 $54.35 $54.62 $54.22 $54.62 $54.62 5,909
2023-10-31 $54.11 $54.26 $54.01 $54.26 $54.26 7,588
2023-10-30 $53.84 $53.98 $53.70 $53.96 $53.96 3,174
2023-10-27 $53.63 $53.63 $53.14 $53.19 $53.19 22,472
2023-10-26 $53.23 $53.29 $52.87 $53.09 $53.09 12,144
2023-10-25 $53.57 $53.61 $53.24 $53.24 $53.24 4,798
2023-10-24 $53.62 $53.77 $53.57 $53.77 $53.77 8,174
2023-10-23 $53.44 $53.80 $53.44 $53.52 $53.52 10,669
2023-10-20 $53.88 $53.91 $53.57 $53.57 $53.57 5,509
2023-10-19 $54.44 $54.44 $53.98 $54.09 $54.09 12,464
2023-10-18 $55.06 $55.06 $54.47 $54.52 $54.52 7,279
2023-10-17 $55.08 $55.70 $55.02 $55.44 $55.44 9,286
2023-10-16 $55.24 $55.51 $55.24 $55.51 $55.51 5,246
2023-10-13 $55.47 $55.47 $54.97 $55.06 $55.06 3,976
2023-10-12 $56.30 $56.30 $55.45 $55.63 $55.63 5,667
2023-10-11 $56.44 $56.44 $55.93 $56.19 $56.19 6,022
2023-10-10 $56.11 $56.29 $56.11 $56.27 $56.27 2,202
2023-10-09 $55.01 $55.43 $55.01 $55.38 $55.38 2,969
2023-10-06 $54.98 $55.63 $54.74 $55.59 $55.59 4,848
2023-10-05 $54.85 $54.97 $54.75 $54.97 $54.97 6,331
2023-10-04 $54.42 $54.42 $54.14 $54.30 $54.30 2,370
2023-10-03 $54.72 $54.76 $54.34 $54.46 $54.46 8,137
2023-10-02 $55.67 $55.67 $55.20 $55.28 $55.28 5,271
2023-09-29 $56.68 $56.68 $56.06 $56.15 $56.15 10,841
2023-09-28 $55.96 $56.39 $55.96 $56.25 $56.25 3,228
2023-09-27 $56.12 $56.12 $55.53 $55.73 $55.73 14,389
2023-09-26 $56.39 $56.42 $56.07 $56.08 $56.08 4,843
2023-09-25 $56.59 $56.73 $56.43 $56.73 $56.73 36,189
2023-09-22 $57.70 $57.70 $57.28 $57.31 $56.98 3,986
2023-09-21 $57.56 $57.56 $57.31 $57.31 $56.97 4,362
2023-09-20 $58.54 $58.70 $58.01 $58.01 $57.67 3,654
2023-09-19 $58.36 $58.36 $58.21 $58.34 $58.01 7,736
2023-09-18 $58.07 $58.13 $57.90 $58.03 $57.69 4,259
2023-09-15 $58.46 $58.59 $58.30 $58.34 $58.00 4,483
2023-09-14 $58.26 $58.48 $58.26 $58.45 $58.12 2,607
2023-09-13 $57.84 $57.84 $57.65 $57.69 $57.35 3,234
2023-09-12 $57.86 $58.07 $57.80 $57.91 $57.57 5,252
2023-09-11 $58.03 $58.19 $58.03 $58.14 $57.80 4,780
2023-09-08 $57.63 $57.63 $57.50 $57.51 $57.17 2,713
2023-09-07 $57.64 $57.69 $57.57 $57.64 $57.30 5,806
2023-09-06 $58.03 $58.03 $57.74 $57.87 $57.53 2,057
2023-09-05 $58.36 $58.36 $58.01 $58.01 $57.68 2,291
2023-09-01 $58.98 $58.98 $58.28 $58.40 $58.07 4,686
2023-08-31 $58.59 $58.59 $58.18 $58.35 $58.01 9,055
2023-08-30 $58.48 $58.48 $58.34 $58.40 $58.06 3,245
2023-08-29 $57.55 $58.37 $57.55 $58.37 $58.03 2,623
2023-08-28 $57.49 $57.67 $57.49 $57.67 $57.34 2,159
2023-08-25 $57.16 $57.19 $56.88 $57.10 $56.77 1,541
2023-08-24 $57.21 $57.21 $56.74 $56.74 $56.41 1,304
2023-08-23 $57.16 $57.52 $57.16 $57.42 $57.09 5,833
2023-08-22 $57.24 $57.24 $56.87 $56.90 $56.57 3,092
2023-08-21 $56.93 $56.98 $56.84 $56.91 $56.58 2,708
2023-08-18 $56.53 $56.84 $56.53 $56.81 $56.48 17,578
2023-08-17 $57.27 $57.27 $56.90 $56.95 $56.62 1,400
2023-08-16 $57.59 $57.59 $57.24 $57.24 $56.91 1,776
2023-08-15 $58.05 $58.05 $57.58 $57.58 $57.25 2,095
2023-08-14 $58.07 $58.28 $58.07 $58.27 $57.93 3,034
2023-08-11 $58.67 $58.67 $58.43 $58.51 $58.18 4,601
2023-08-10 $59.40 $59.48 $58.93 $58.93 $58.59 5,917
2023-08-09 $58.87 $58.91 $58.73 $58.78 $58.44 7,405
2023-08-08 $58.54 $58.74 $58.46 $58.72 $58.38 5,030
2023-08-07 $59.04 $59.20 $58.96 $59.19 $58.85 4,942
2023-08-04 $58.86 $59.28 $58.74 $58.74 $58.40 2,133
2023-08-03 $58.31 $58.57 $58.31 $58.49 $58.15 2,983
2023-08-02 $58.86 $58.86 $58.47 $58.55 $58.22 4,331
2023-08-01 $59.72 $59.76 $59.43 $59.57 $59.22 2,721
2023-07-31 $60.17 $60.23 $60.04 $60.12 $59.77 6,387
2023-07-28 $60.26 $60.49 $60.18 $60.22 $59.87 4,883
2023-07-27 $60.46 $60.46 $59.84 $59.87 $59.52 4,402
2023-07-26 $59.69 $60.23 $59.69 $60.10 $59.75 7,260
2023-07-25 $59.56 $59.89 $59.56 $59.80 $59.46 5,054
2023-07-24 $59.63 $59.66 $59.50 $59.51 $59.17 4,571
2023-07-21 $59.71 $59.71 $59.51 $59.56 $59.22 1,921
2023-07-20 $59.92 $59.92 $59.59 $59.65 $59.31 7,433
2023-07-19 $60.15 $60.15 $59.87 $59.98 $59.63 22,883
2023-07-18 $59.61 $59.85 $59.61 $59.85 $59.50 5,830
2023-07-17 $59.22 $59.50 $59.22 $59.47 $59.13 15,433
2023-07-14 $59.83 $59.83 $59.47 $59.51 $59.17 2,813
2023-07-13 $59.73 $59.94 $59.73 $59.92 $59.57 11,444
2023-07-12 $58.74 $59.15 $58.72 $59.05 $58.71 3,984
2023-07-11 $57.62 $57.92 $57.58 $57.91 $57.58 7,749
2023-07-10 $57.04 $57.32 $57.04 $57.27 $56.94 7,567
2023-07-07 $56.70 $57.35 $56.70 $57.16 $56.83 19,318
2023-07-06 $56.60 $56.60 $56.21 $56.49 $56.17 11,036
2023-07-05 $57.42 $57.42 $57.22 $57.22 $56.89 20,368
2023-07-03 $57.57 $57.76 $57.57 $57.73 $57.40 2,413
2023-06-30 $57.41 $57.64 $57.41 $57.59 $57.26 12,958
2023-06-29 $57.07 $57.07 $56.74 $56.87 $56.54 10,079
2023-06-28 $57.13 $57.26 $57.02 $57.07 $56.74 18,558
2023-06-27 $56.74 $57.08 $56.74 $57.06 $56.73 6,155
2023-06-26 $56.49 $56.62 $56.42 $56.42 $56.09 55,765
2023-06-23 $57.86 $57.97 $57.84 $57.89 $56.14 4,468
2023-06-22 $58.88 $58.88 $58.75 $58.85 $57.08 4,245
2023-06-21 $59.12 $59.48 $59.11 $59.33 $57.54 3,686
2023-06-20 $59.39 $59.39 $59.14 $59.26 $57.47 13,221
2023-06-16 $60.59 $60.59 $60.14 $60.14 $60.14 2,886
2023-06-15 $59.80 $60.36 $59.80 $60.28 $60.28 4,509
2023-06-14 $59.87 $60.02 $59.67 $59.67 $59.67 3,380
2023-06-13 $59.62 $59.69 $59.49 $59.59 $59.59 6,774
2023-06-12 $59.14 $59.18 $58.92 $59.11 $59.11 28,288
2023-06-09 $58.99 $59.10 $58.91 $58.95 $58.95 9,647
2023-06-08 $58.64 $59.01 $58.64 $59.01 $59.01 3,617
2023-06-07 $58.65 $58.79 $58.26 $58.26 $58.26 27,221
2023-06-06 $58.52 $58.87 $58.52 $58.79 $58.79 10,429
2023-06-05 $58.58 $58.69 $58.43 $58.47 $58.47 21,112
2023-06-02 $58.73 $58.73 $58.60 $58.66 $58.66 3,961
2023-06-01 $57.38 $57.84 $57.38 $57.84 $57.84 2,258
2023-05-31 $57.02 $57.09 $56.71 $57.09 $57.09 3,540
2023-05-30 $58.03 $58.03 $57.48 $57.60 $57.60 5,771
2023-05-26 $57.83 $58.16 $57.81 $58.14 $58.14 13,167
2023-05-25 $57.75 $57.79 $57.58 $57.72 $57.72 2,541
2023-05-24 $58.06 $58.06 $57.93 $58.04 $58.04 2,910
2023-05-23 $58.96 $59.03 $58.75 $58.75 $58.75 2,625
2023-05-22 $59.46 $59.55 $59.34 $59.34 $59.34 4,579
2023-05-19 $59.33 $59.43 $59.27 $59.37 $59.37 3,434
2023-05-18 $59.28 $59.28 $58.90 $59.16 $59.16 9,238
2023-05-17 $59.35 $59.47 $59.12 $59.42 $59.42 8,711
2023-05-16 $59.63 $59.63 $59.23 $59.23 $59.23 4,371
2023-05-15 $59.70 $59.94 $59.58 $59.91 $59.91 12,143
2023-05-12 $59.58 $59.58 $59.20 $59.31 $59.31 5,933
2023-05-11 $59.65 $59.76 $59.45 $59.55 $59.55 77,985
2023-05-10 $60.01 $60.09 $59.92 $60.07 $60.07 2,460
2023-05-09 $59.88 $60.15 $59.88 $60.11 $60.11 13,220
2023-05-08 $60.50 $60.50 $60.35 $60.40 $60.40 13,057
2023-05-05 $59.84 $60.31 $59.84 $60.31 $60.31 6,314
2023-05-04 $59.39 $59.60 $59.31 $59.41 $59.41 2,705
2023-05-03 $59.46 $59.70 $59.39 $59.42 $59.42 6,056
2023-05-02 $59.32 $59.32 $58.93 $59.23 $59.23 9,979
2023-05-01 $59.92 $60.06 $59.91 $60.02 $60.02 4,429
2023-04-28 $59.70 $60.06 $59.70 $60.05 $60.05 2,842
2023-04-27 $59.67 $60.04 $59.67 $60.02 $60.02 1,576
2023-04-26 $59.70 $59.70 $59.29 $59.36 $59.36 12,243
2023-04-25 $59.72 $59.72 $59.21 $59.21 $59.21 1,616
2023-04-24 $60.02 $60.18 $60.02 $60.14 $60.14 5,536
2023-04-21 $59.89 $60.07 $59.85 $60.06 $60.06 7,303
2023-04-20 $59.62 $59.92 $59.62 $59.75 $59.75 10,373
2023-04-19 $59.76 $59.88 $59.76 $59.83 $59.83 10,328
2023-04-18 $60.08 $60.12 $59.86 $60.11 $60.11 10,428
2023-04-17 $59.66 $59.78 $59.57 $59.78 $59.78 25,985
2023-04-14 $60.03 $60.11 $59.61 $59.73 $59.73 8,221
2023-04-13 $59.85 $60.15 $59.80 $60.05 $60.05 16,057
2023-04-12 $59.49 $59.63 $59.14 $59.32 $59.32 19,921
2023-04-11 $58.90 $59.06 $58.90 $58.97 $58.97 6,952
2023-04-10 $58.47 $58.73 $58.33 $58.69 $58.69 5,508
2023-04-06 $58.45 $58.81 $58.44 $58.73 $58.73 32,307
2023-04-05 $58.49 $58.49 $58.28 $58.43 $58.43 6,200
2023-04-04 $59.10 $59.13 $58.99 $59.04 $59.04 3,440
2023-04-03 $58.68 $59.03 $58.68 $59.03 $59.03 3,179
2023-03-31 $58.49 $58.65 $58.43 $58.46 $58.46 8,254
2023-03-30 $58.50 $58.50 $58.21 $58.34 $58.34 9,541
2023-03-29 $57.62 $57.75 $57.55 $57.55 $57.55 33,535
2023-03-28 $57.08 $57.26 $57.05 $57.20 $57.20 5,392
2023-03-27 $57.07 $57.12 $56.89 $57.11 $57.11 16,241
2023-03-24 $56.95 $57.09 $56.68 $57.08 $56.65 4,814
2023-03-23 $58.03 $58.03 $57.36 $57.48 $57.04 4,594
2023-03-22 $57.65 $58.00 $57.43 $57.43 $56.99 2,485
2023-03-21 $57.80 $57.80 $57.51 $57.72 $57.28 2,239
2023-03-20 $56.54 $57.00 $56.54 $56.92 $56.49 1,574
2023-03-17 $56.29 $56.33 $56.04 $56.20 $55.77 2,088
2023-03-16 $56.02 $56.88 $56.01 $56.88 $56.45 5,160
2023-03-15 $55.98 $56.29 $55.82 $56.22 $55.79 6,380
2023-03-14 $57.74 $57.80 $57.51 $57.80 $57.36 13,093
2023-03-13 $57.17 $57.39 $57.17 $57.23 $56.79 8,171
2023-03-10 $58.32 $58.40 $57.74 $57.75 $57.31 4,478
2023-03-09 $58.82 $58.87 $58.33 $58.33 $57.89 3,742
2023-03-08 $58.68 $58.78 $58.65 $58.78 $58.33 6,610
2023-03-07 $59.41 $59.41 $58.46 $58.47 $58.03 4,392
2023-03-06 $59.54 $59.54 $59.44 $59.47 $59.01 1,613
2023-03-03 $59.17 $59.56 $59.11 $59.53 $59.53 3,308
2023-03-02 $58.51 $58.80 $58.51 $58.80 $58.80 3,910
2023-03-01 $58.90 $58.97 $58.70 $58.83 $58.83 3,087
2023-02-28 $58.61 $58.70 $58.45 $58.45 $58.45 4,112
2023-02-27 $58.62 $58.84 $58.56 $58.72 $58.72 6,837
2023-02-24 $57.90 $58.15 $57.90 $58.13 $58.13 28,767
2023-02-23 $58.99 $58.99 $58.27 $58.76 $58.76 6,362
2023-02-22 $58.45 $58.65 $58.30 $58.32 $58.32 6,026
2023-02-21 $58.98 $58.98 $58.59 $58.67 $58.67 6,051
2023-02-17 $58.92 $59.36 $58.92 $59.36 $59.36 2,258
2023-02-16 $58.86 $59.39 $58.81 $59.11 $59.11 4,236
2023-02-15 $58.93 $59.30 $58.93 $59.30 $59.30 4,493
2023-02-14 $59.16 $59.52 $59.04 $59.50 $59.50 2,818
2023-02-13 $59.03 $59.46 $59.03 $59.37 $59.37 2,653
2023-02-10 $58.92 $58.99 $58.78 $58.97 $58.97 9,140
2023-02-09 $60.02 $60.02 $59.19 $59.28 $59.28 4,578
2023-02-08 $59.70 $59.70 $59.21 $59.29 $59.29 6,085
2023-02-07 $59.00 $59.70 $58.81 $59.70 $59.70 3,278
2023-02-06 $59.20 $59.24 $59.03 $59.18 $59.18 3,321
2023-02-03 $60.32 $60.32 $59.73 $59.86 $59.86 3,466
2023-02-02 $61.05 $61.05 $60.76 $60.76 $60.76 5,106
2023-02-01 $60.09 $60.91 $59.91 $60.66 $60.66 8,992
2023-01-31 $59.60 $59.92 $59.55 $59.92 $59.92 2,425
2023-01-30 $59.92 $60.03 $59.68 $59.72 $59.72 10,117
2023-01-27 $59.94 $60.20 $59.94 $60.13 $60.13 11,569
2023-01-26 $60.11 $60.12 $59.77 $60.12 $60.12 5,195
2023-01-25 $59.53 $60.00 $59.52 $59.94 $59.94 2,264
2023-01-24 $59.44 $59.77 $59.44 $59.68 $59.68 2,432
2023-01-23 $59.17 $59.55 $59.17 $59.54 $59.54 6,112
2023-01-20 $58.83 $59.32 $58.83 $59.32 $59.32 7,787
2023-01-19 $58.54 $58.83 $58.50 $58.73 $58.73 6,774
2023-01-18 $59.52 $59.53 $58.70 $58.70 $58.70 2,074
2023-01-17 $58.90 $58.90 $58.85 $58.85 $58.85 3,550
2023-01-13 $58.12 $58.62 $58.12 $58.61 $58.61 4,925
2023-01-12 $58.02 $58.37 $57.94 $58.35 $58.35 4,143
2023-01-11 $57.43 $57.51 $57.28 $57.51 $57.51 4,070
2023-01-10 $57.06 $57.15 $57.06 $57.15 $57.15 1,481
2023-01-09 $57.24 $57.52 $57.08 $57.08 $57.08 2,286
2023-01-06 $55.85 $56.85 $55.85 $56.79 $56.79 3,037
2023-01-05 $55.59 $55.61 $55.43 $55.43 $55.43 8,144
2023-01-04 $56.14 $56.21 $55.94 $55.98 $55.98 3,655
2023-01-03 $55.90 $55.90 $55.43 $55.57 $55.57 8,733
2022-12-30 $55.60 $55.62 $55.32 $55.48 $55.48 15,035
2022-12-29 $55.64 $55.89 $55.54 $55.82 $55.82 3,490
2022-12-28 $55.59 $55.70 $54.91 $54.91 $54.91 18,420
2022-12-27 $55.39 $55.69 $55.39 $55.51 $55.51 5,202
2022-12-23 $55.29 $55.50 $55.15 $55.48 $55.48 8,280
2022-12-22 $55.94 $55.94 $55.28 $55.66 $55.15 4,374
2022-12-21 $55.98 $56.25 $55.85 $56.08 $55.56 11,550
2022-12-20 $55.42 $55.63 $55.33 $55.47 $54.95 5,437
2022-12-19 $55.57 $55.57 $55.15 $55.26 $54.75 4,722
2022-12-16 $55.19 $55.42 $54.96 $55.41 $54.90 33,341
2022-12-15 $56.37 $56.37 $55.47 $55.54 $55.03 5,471
2022-12-14 $56.84 $57.05 $56.65 $56.82 $56.30 3,758
2022-12-13 $57.64 $57.64 $56.76 $56.87 $56.35 8,461
2022-12-12 $56.09 $56.09 $55.69 $56.05 $55.53 13,877
2022-12-09 $56.17 $56.40 $56.11 $56.11 $56.11 3,906
2022-12-08 $55.72 $55.97 $55.63 $55.89 $55.89 7,677
2022-12-07 $55.67 $55.83 $55.67 $55.73 $55.73 3,691
2022-12-06 $56.09 $56.09 $55.51 $55.64 $55.64 5,058
2022-12-05 $56.36 $56.36 $55.70 $55.88 $55.88 3,111
2022-12-02 $56.24 $56.65 $56.16 $56.65 $56.65 11,013
2022-12-01 $56.72 $56.72 $56.24 $56.56 $56.56 10,970
2022-11-30 $55.51 $56.18 $55.06 $56.09 $56.09 4,588
2022-11-29 $55.15 $55.39 $55.15 $55.23 $55.23 15,588
2022-11-28 $55.65 $55.65 $54.98 $55.02 $55.02 7,561
2022-11-25 $55.84 $55.98 $55.84 $55.92 $55.92 1,347
2022-11-23 $54.96 $55.50 $54.96 $55.40 $55.40 20,804
2022-11-22 $54.52 $54.85 $54.52 $54.85 $54.85 3,358
2022-11-21 $53.95 $54.07 $53.90 $53.94 $53.94 27,398
2022-11-18 $54.58 $54.58 $54.27 $54.43 $54.43 10,922
2022-11-17 $53.84 $54.36 $53.84 $54.36 $54.36 6,019
2022-11-16 $54.76 $54.76 $54.51 $54.61 $54.61 9,758
2022-11-15 $55.30 $55.33 $54.52 $54.77 $54.77 8,212
2022-11-14 $54.60 $54.87 $54.47 $54.49 $54.49 19,818
2022-11-11 $54.62 $55.25 $54.62 $55.12 $55.12 2,532
2022-11-10 $53.10 $53.99 $53.10 $53.99 $53.99 8,466
2022-11-09 $51.65 $51.83 $51.09 $51.17 $51.17 13,098
2022-11-08 $51.55 $52.04 $51.41 $51.78 $51.78 7,539
2022-11-07 $51.32 $51.43 $51.07 $51.23 $51.23 5,723
2022-11-04 $50.47 $51.07 $50.39 $50.99 $50.99 8,779
2022-11-03 $48.97 $49.30 $48.97 $49.09 $49.09 6,240
2022-11-02 $50.11 $50.74 $49.58 $49.58 $49.58 47,069
2022-11-01 $50.72 $50.72 $49.97 $50.18 $50.18 6,407
2022-10-31 $49.75 $49.87 $49.62 $49.79 $49.79 43,084
2022-10-28 $49.88 $50.30 $49.88 $50.26 $50.26 16,915
2022-10-27 $50.09 $50.37 $49.89 $49.89 $49.89 5,157
2022-10-26 $50.03 $50.53 $50.03 $50.20 $50.20 5,349
2022-10-25 $49.06 $49.77 $49.06 $49.76 $49.76 5,169
2022-10-24 $48.32 $48.77 $48.32 $48.64 $48.64 3,825
2022-10-21 $47.44 $48.79 $47.33 $48.79 $48.79 9,277
2022-10-20 $48.17 $48.54 $47.90 $47.97 $47.97 8,439
2022-10-19 $48.11 $48.11 $47.79 $47.90 $47.90 6,127
2022-10-18 $48.85 $48.85 $48.11 $48.48 $48.48 15,301
2022-10-17 $48.05 $48.32 $48.05 $48.12 $48.12 38,565
2022-10-14 $48.01 $48.01 $47.02 $47.02 $47.02 7,570
2022-10-13 $46.12 $47.87 $46.12 $47.70 $47.70 7,285
2022-10-12 $46.87 $47.00 $46.74 $46.83 $46.83 25,212
2022-10-11 $47.47 $47.83 $47.18 $47.23 $47.23 25,674
2022-10-10 $47.90 $47.90 $47.32 $47.66 $47.66 9,933
2022-10-07 $48.42 $48.42 $47.72 $47.79 $47.79 18,859
2022-10-06 $48.90 $49.07 $48.56 $48.56 $48.56 11,620
2022-10-05 $49.38 $49.67 $48.92 $49.38 $49.38 14,316
2022-10-04 $49.79 $50.22 $49.79 $50.22 $50.22 5,220
2022-10-03 $48.13 $48.74 $47.98 $48.59 $48.59 19,128
2022-09-30 $47.56 $47.90 $47.35 $47.35 $47.35 15,276
2022-09-29 $47.56 $47.56 $46.92 $47.49 $47.49 9,856
2022-09-28 $47.30 $48.33 $47.14 $48.07 $48.07 39,485
2022-09-27 $48.12 $48.14 $47.19 $47.41 $47.41 19,099
2022-09-26 $48.52 $48.61 $47.86 $47.95 $47.95 55,102
2022-09-23 $49.96 $49.96 $49.29 $49.51 $49.20 22,940
2022-09-22 $51.51 $51.51 $51.08 $51.27 $51.27 3,473
2022-09-21 $51.95 $52.19 $51.28 $51.35 $51.35 7,696
2022-09-20 $52.10 $52.13 $51.67 $51.91 $51.91 6,476
2022-09-19 $52.27 $53.08 $52.27 $53.01 $53.01 5,594
2022-09-16 $52.62 $52.93 $52.62 $52.93 $52.93 8,528
2022-09-15 $53.20 $53.30 $53.02 $53.02 $53.02 8,639
2022-09-14 $53.50 $53.64 $53.29 $53.47 $53.47 6,112
2022-09-13 $54.10 $54.35 $53.27 $53.27 $53.27 7,692
2022-09-12 $55.10 $55.30 $55.10 $55.11 $55.11 5,208
2022-09-09 $54.19 $54.51 $54.19 $54.48 $54.48 7,781
2022-09-08 $52.75 $53.19 $52.57 $53.19 $53.19 11,440
2022-09-07 $52.51 $53.24 $52.51 $53.24 $53.24 7,590
2022-09-06 $53.27 $53.27 $52.76 $52.78 $52.78 5,630
2022-09-02 $53.82 $54.13 $53.05 $53.08 $53.08 10,466
2022-09-01 $53.60 $53.60 $53.08 $53.47 $53.47 12,978
2022-08-31 $54.54 $54.54 $54.15 $54.17 $54.17 16,703
2022-08-30 $55.30 $55.31 $54.52 $54.57 $54.57 20,191
2022-08-29 $54.81 $55.01 $54.70 $54.84 $54.84 10,293
2022-08-26 $56.22 $56.22 $54.81 $54.82 $54.82 9,511
2022-08-25 $55.81 $56.20 $55.73 $56.20 $56.20 3,248
2022-08-24 $55.52 $55.83 $55.47 $55.72 $55.72 5,394
2022-08-23 $55.46 $56.05 $55.46 $55.61 $55.61 10,483
2022-08-22 $55.71 $55.71 $55.36 $55.38 $55.38 3,164
2022-08-19 $56.55 $56.56 $56.33 $56.35 $56.35 3,274
2022-08-18 $57.31 $57.31 $56.98 $57.05 $57.05 2,922
2022-08-17 $57.10 $57.44 $56.95 $57.23 $57.23 4,299
2022-08-16 $57.34 $57.78 $57.34 $57.66 $57.66 7,709
2022-08-15 $58.01 $58.01 $57.59 $57.75 $57.75 7,819
2022-08-12 $58.12 $58.25 $57.94 $58.25 $58.25 3,532
2022-08-11 $58.36 $58.36 $57.92 $57.92 $57.92 3,620
2022-08-10 $57.78 $58.06 $57.78 $57.94 $57.94 11,078
2022-08-09 $56.61 $56.63 $56.31 $56.34 $56.34 9,301
2022-08-08 $56.82 $57.01 $56.48 $56.55 $56.55 13,356
2022-08-05 $56.07 $56.43 $56.07 $56.35 $56.35 2,333
2022-08-04 $56.61 $56.82 $56.56 $56.82 $56.82 12,247
2022-08-03 $56.45 $56.66 $56.23 $56.64 $56.64 4,659
2022-08-02 $56.70 $56.94 $56.35 $56.35 $56.35 2,909
2022-08-01 $57.11 $57.40 $57.06 $57.17 $57.17 4,133
2022-07-29 $56.73 $57.12 $56.66 $57.12 $57.12 2,787
2022-07-28 $56.07 $56.42 $55.87 $56.42 $56.42 4,561
2022-07-27 $55.38 $56.04 $55.22 $56.04 $56.04 3,701
2022-07-26 $55.26 $55.26 $54.97 $54.99 $54.99 16,694
2022-07-25 $55.78 $55.83 $55.57 $55.71 $55.71 6,538
2022-07-22 $55.78 $55.78 $55.23 $55.29 $55.29 8,288
2022-07-21 $54.74 $55.42 $54.74 $55.39 $55.39 6,393
2022-07-20 $55.14 $55.16 $54.59 $54.80 $54.80 9,946
2022-07-19 $55.09 $55.24 $55.07 $55.18 $55.18 13,004
2022-07-18 $54.35 $54.44 $53.90 $53.93 $53.93 3,795
2022-07-15 $53.68 $53.68 $53.41 $53.57 $53.57 13,872
2022-07-14 $52.80 $53.07 $52.47 $53.06 $53.06 13,658
2022-07-13 $53.50 $54.03 $53.36 $53.98 $53.98 9,752
2022-07-12 $53.92 $54.39 $53.92 $54.04 $54.04 14,525
2022-07-11 $54.22 $54.23 $53.82 $53.82 $53.82 17,074
2022-07-08 $54.61 $55.04 $54.61 $54.84 $54.84 17,590
2022-07-07 $54.28 $54.59 $54.28 $54.56 $54.56 5,878
2022-07-06 $53.78 $53.89 $53.49 $53.79 $53.79 6,912
2022-07-05 $53.58 $54.13 $53.45 $54.13 $54.13 9,694
2022-07-01 $54.66 $55.31 $54.60 $55.29 $55.29 20,043
2022-06-30 $54.60 $55.34 $54.51 $55.33 $55.33 51,979
2022-06-29 $55.89 $55.89 $55.39 $55.39 $55.39 18,680
2022-06-28 $56.65 $56.80 $55.76 $55.76 $55.76 67,402
2022-06-27 $56.04 $56.32 $55.95 $55.95 $55.95 4,232
2022-06-24 $55.45 $56.14 $55.45 $56.14 $56.14 18,279
2022-06-23 $56.17 $56.22 $55.71 $56.19 $54.94 3,190
2022-06-22 $56.18 $56.80 $56.18 $56.54 $55.28 4,368
2022-06-21 $57.12 $57.13 $56.86 $56.92 $55.65 7,753
2022-06-17 $56.75 $56.84 $56.36 $56.57 $55.31 3,748
2022-06-16 $56.72 $57.13 $56.43 $56.84 $55.57 10,263
2022-06-15 $57.45 $58.13 $57.00 $57.92 $56.63 11,706
2022-06-14 $57.34 $57.41 $56.53 $56.83 $55.56 25,849
2022-06-13 $57.70 $57.81 $57.19 $57.19 $55.92 3,574
2022-06-10 $59.37 $59.37 $58.75 $58.95 $57.64 7,998
2022-06-09 $61.01 $61.16 $60.26 $60.26 $58.91 6,808
2022-06-08 $61.62 $61.77 $61.36 $61.38 $60.01 23,538
2022-06-07 $61.62 $62.25 $61.62 $62.23 $60.84 11,179
2022-06-06 $62.44 $62.51 $61.99 $62.15 $60.76 3,813
2022-06-03 $62.10 $62.15 $61.80 $61.94 $60.56 3,600
2022-06-02 $61.98 $62.76 $61.98 $62.76 $61.36 2,288
2022-06-01 $62.42 $62.42 $61.45 $61.65 $60.27 6,398
2022-05-31 $62.28 $62.37 $62.12 $62.16 $60.77 4,614
2022-05-27 $62.46 $62.76 $62.46 $62.76 $61.36 14,523
2022-05-26 $61.87 $62.27 $61.87 $62.27 $60.88 2,958
2022-05-25 $61.38 $61.81 $61.35 $61.64 $60.27 5,686
2022-05-24 $61.43 $61.53 $61.24 $61.50 $60.13 3,711
2022-05-23 $61.50 $61.77 $61.50 $61.65 $60.27 1,889
2022-05-20 $60.98 $60.98 $60.18 $60.65 $59.29 3,808
2022-05-19 $59.96 $60.63 $59.96 $60.31 $58.97 7,066
2022-05-18 $60.53 $60.55 $59.64 $59.65 $58.32 10,046
2022-05-17 $60.78 $60.97 $60.68 $60.91 $59.55 9,559
2022-05-16 $59.70 $59.97 $59.58 $59.86 $58.52 1,921
2022-05-13 $59.13 $59.67 $59.04 $59.62 $58.29 3,281
2022-05-12 $58.43 $58.63 $58.09 $58.37 $57.07 8,672
2022-05-11 $59.03 $59.54 $58.34 $58.34 $57.04 12,448
2022-05-10 $59.33 $59.33 $58.40 $58.73 $57.42 9,734
2022-05-09 $58.96 $58.96 $58.45 $58.45 $57.15 6,051
2022-05-06 $60.06 $60.06 $59.57 $59.79 $58.46 4,139
2022-05-05 $61.38 $61.38 $59.92 $60.10 $58.76 11,367
2022-05-04 $61.13 $62.13 $60.68 $62.13 $60.75 4,613
2022-05-03 $60.99 $61.26 $60.99 $61.21 $59.85 3,986
2022-05-02 $60.66 $60.76 $59.97 $60.55 $59.20 8,333
2022-04-29 $61.66 $61.93 $60.50 $60.50 $59.15 22,106
2022-04-28 $61.18 $61.53 $60.78 $61.46 $60.09 6,224
2022-04-27 $60.69 $61.09 $60.52 $60.74 $59.38 8,568
2022-04-26 $61.48 $61.48 $60.41 $60.43 $59.08 3,817
2022-04-25 $61.72 $62.07 $61.41 $62.07 $60.69 12,427
2022-04-22 $63.18 $63.18 $62.35 $62.35 $60.96 19,969
2022-04-21 $64.38 $64.38 $63.11 $63.18 $61.77 11,179
2022-04-20 $63.82 $63.93 $63.67 $63.77 $62.35 3,836
2022-04-19 $62.87 $63.28 $62.87 $63.28 $61.87 7,902
2022-04-18 $62.92 $63.24 $62.75 $62.88 $61.48 11,881
2022-04-14 $63.65 $63.65 $63.17 $63.22 $61.81 7,084
2022-04-13 $62.72 $63.34 $62.72 $63.30 $61.89 3,405
2022-04-12 $63.17 $63.20 $62.62 $62.63 $61.23 7,902
2022-04-11 $63.50 $63.50 $63.00 $63.00 $61.60 6,307
2022-04-08 $63.28 $63.65 $63.28 $63.49 $62.07 2,248
2022-04-07 $63.47 $63.61 $63.12 $63.40 $61.99 6,108
2022-04-06 $63.19 $63.60 $63.17 $63.39 $61.97 13,606
2022-04-05 $64.63 $64.63 $64.08 $64.16 $62.73 4,418
2022-04-04 $64.81 $65.11 $64.81 $64.98 $63.53 6,620
2022-04-01 $64.69 $64.75 $64.41 $64.75 $63.31 4,938
2022-03-31 $64.78 $64.95 $64.22 $64.22 $62.79 29,698
2022-03-30 $65.42 $65.59 $65.18 $65.22 $63.77 4,056
2022-03-29 $65.60 $65.60 $65.13 $65.33 $63.87 23,344
2022-03-28 $64.13 $64.40 $64.00 $64.40 $62.97 3,536
2022-03-25 $64.39 $64.64 $64.31 $64.61 $63.17 7,055
2022-03-24 $64.25 $64.40 $64.16 $64.40 $62.87 18,082
2022-03-23 $64.21 $64.39 $64.03 $64.03 $62.51 5,377
2022-03-22 $64.91 $65.11 $64.88 $65.06 $63.52 4,400
2022-03-21 $64.77 $64.77 $64.32 $64.41 $62.88 1,918
2022-03-18 $63.75 $64.79 $63.75 $64.78 $63.24 7,072
2022-03-17 $63.55 $64.26 $63.55 $64.02 $62.50 3,742
2022-03-16 $63.00 $63.79 $63.00 $63.79 $62.28 2,629
2022-03-15 $61.87 $62.10 $61.51 $62.04 $60.57 7,116
2022-03-14 $62.09 $62.13 $61.60 $61.64 $60.17 1,485
2022-03-11 $62.23 $62.23 $61.03 $61.05 $59.61 3,866
2022-03-10 $61.46 $61.64 $61.28 $61.39 $59.94 4,850
2022-03-09 $61.35 $62.18 $61.28 $61.79 $60.32 5,620
2022-03-08 $59.69 $60.83 $59.42 $59.84 $58.42 6,836
2022-03-07 $60.85 $60.85 $59.35 $59.39 $57.98 9,233
2022-03-04 $61.16 $61.27 $60.92 $61.26 $59.80 5,996
2022-03-03 $63.33 $63.33 $62.44 $62.53 $61.05 4,232
2022-03-02 $63.38 $63.65 $63.36 $63.65 $62.14 3,519
2022-03-01 $64.05 $64.05 $62.87 $63.06 $61.56 7,363
2022-02-28 $64.10 $64.65 $64.10 $64.21 $62.68 3,781
2022-02-25 $64.26 $65.14 $64.26 $65.05 $63.51 3,105
2022-02-24 $62.55 $63.82 $62.45 $63.80 $62.29 5,475
2022-02-23 $65.58 $65.58 $64.55 $64.55 $63.02 6,021
2022-02-22 $65.50 $65.50 $64.85 $65.22 $63.67 4,075
2022-02-18 $66.14 $66.14 $65.82 $65.91 $64.35 3,514
2022-02-17 $66.60 $66.60 $66.01 $66.07 $64.50 2,490
2022-02-16 $66.55 $67.04 $66.55 $67.04 $65.45 1,637
2022-02-15 $66.40 $66.78 $66.37 $66.78 $65.19 4,195
2022-02-14 $65.74 $65.74 $65.29 $65.64 $64.09 1,608
2022-02-11 $66.75 $66.75 $65.76 $65.83 $64.27 2,435
2022-02-10 $66.67 $67.55 $66.61 $66.66 $65.08 2,617
2022-02-09 $67.31 $67.44 $67.29 $67.44 $65.84 1,189
2022-02-08 $66.08 $66.59 $66.08 $66.55 $64.97 5,126
2022-02-07 $66.20 $66.42 $66.14 $66.14 $64.57 2,000
2022-02-04 $66.01 $66.38 $65.87 $66.11 $64.54 4,665
2022-02-03 $66.66 $66.67 $66.17 $66.17 $64.60 3,154
2022-02-02 $66.90 $66.90 $66.54 $66.76 $65.17 3,433
2022-02-01 $65.93 $66.23 $65.72 $66.23 $64.66 5,776
2022-01-31 $64.96 $65.84 $64.96 $65.84 $64.28 8,469
2022-01-28 $64.32 $64.66 $64.10 $64.66 $63.13 3,642
2022-01-27 $64.74 $64.74 $64.41 $64.52 $62.99 2,555
2022-01-26 $65.88 $65.88 $64.78 $64.82 $63.28 2,812
2022-01-25 $64.79 $65.50 $64.49 $65.13 $63.58 13,028
2022-01-24 $65.09 $65.79 $64.35 $65.68 $64.12 9,986
2022-01-21 $66.80 $66.81 $66.10 $66.13 $64.56 4,150
2022-01-20 $67.59 $67.76 $66.83 $66.89 $65.30 3,172
2022-01-19 $67.91 $67.97 $67.57 $67.59 $65.98 5,695
2022-01-18 $67.71 $67.71 $67.40 $67.47 $65.87 5,204
2022-01-14 $68.38 $68.51 $68.08 $68.41 $66.79 2,605
2022-01-13 $69.11 $69.12 $68.37 $68.37 $66.75 2,892
2022-01-12 $68.55 $68.76 $68.52 $68.67 $67.04 27,891
2022-01-11 $67.49 $68.17 $67.47 $68.09 $66.47 4,594
2022-01-10 $67.24 $67.27 $66.90 $67.26 $65.66 7,221
2022-01-07 $67.59 $67.84 $67.42 $67.79 $66.18 3,611
2022-01-06 $67.71 $67.75 $67.42 $67.49 $65.89 6,302
2022-01-05 $68.32 $68.48 $67.72 $67.72 $66.12 7,652
2022-01-04 $68.06 $68.11 $67.97 $67.99 $66.38 2,842
2022-01-03 $67.61 $67.61 $67.34 $67.47 $65.87 10,216
2021-12-31 $67.26 $67.50 $67.16 $67.21 $65.62 9,317
2021-12-30 $67.51 $67.53 $67.22 $67.22 $65.62 9,586
2021-12-29 $67.40 $67.50 $67.40 $67.47 $65.87 1,389
2021-12-28 $67.22 $67.53 $67.22 $67.34 $65.74 3,593
2021-12-27 $67.10 $67.27 $66.92 $67.20 $65.60 15,076
2021-12-23 $67.06 $67.35 $67.06 $67.22 $65.21 3,510
2021-12-22 $66.29 $66.84 $66.29 $66.84 $64.84 2,864
2021-12-21 $65.98 $66.37 $65.98 $66.35 $64.37 3,783
2021-12-20 $65.38 $65.74 $65.36 $65.64 $63.67 7,621
2021-12-17 $66.13 $66.42 $65.95 $65.97 $63.99 3,408
2021-12-16 $66.71 $66.71 $66.57 $66.63 $64.63 2,118
2021-12-15 $65.83 $66.58 $65.83 $66.57 $64.58 4,547
2021-12-14 $65.95 $66.03 $65.61 $65.79 $63.82 6,419
2021-12-13 $66.35 $66.35 $66.00 $66.00 $64.02 17,044
2021-12-10 $66.67 $66.76 $66.49 $66.66 $64.67 5,768
2021-12-09 $66.60 $66.60 $66.40 $66.46 $64.47 3,140
2021-12-08 $66.71 $66.97 $66.71 $66.97 $64.96 2,884
2021-12-07 $66.53 $66.85 $66.53 $66.83 $64.83 1,683
2021-12-06 $65.47 $65.86 $65.47 $65.75 $63.78 1,355
2021-12-03 $65.55 $65.55 $64.77 $65.14 $63.19 6,880
2021-12-02 $64.78 $65.25 $64.78 $65.16 $63.21 3,448
2021-12-01 $65.51 $65.51 $64.25 $64.25 $62.32 876
2021-11-30 $64.93 $64.93 $64.18 $64.64 $62.70 4,373
2021-11-29 $65.44 $65.47 $64.93 $65.27 $63.32 3,788
2021-11-26 $65.45 $65.45 $64.84 $64.85 $62.90 2,436
2021-11-24 $66.24 $66.43 $66.24 $66.43 $64.44 601
2021-11-23 $66.72 $66.79 $66.51 $66.75 $64.75 3,894
2021-11-22 $66.89 $67.09 $66.74 $66.74 $64.74 3,695
2021-11-19 $67.10 $67.10 $66.89 $66.90 $64.90 2,292
2021-11-18 $67.42 $67.50 $67.41 $67.46 $65.44 2,786
2021-11-17 $67.55 $67.55 $67.43 $67.55 $65.52 1,889
2021-11-16 $67.86 $67.86 $67.69 $67.70 $65.67 2,705
2021-11-15 $68.30 $68.30 $67.89 $67.89 $65.86 745
2021-11-12 $67.98 $68.20 $67.98 $68.20 $66.15 613
2021-11-11 $67.86 $67.98 $67.80 $67.83 $65.79 1,467
2021-11-10 $68.27 $68.27 $67.69 $67.75 $65.72 1,285
2021-11-09 $68.67 $68.69 $68.37 $68.66 $66.60 11,168
2021-11-08 $68.78 $68.90 $68.76 $68.90 $66.84 3,171
2021-11-05 $68.64 $68.87 $68.61 $68.87 $66.81 5,779
2021-11-04 $68.71 $68.89 $68.51 $68.89 $66.83 24,603
2021-11-03 $68.20 $68.79 $68.20 $68.79 $66.73 611
2021-11-02 $68.30 $68.35 $68.25 $68.28 $66.23 2,503
2021-11-01 $68.51 $68.65 $68.51 $68.65 $66.60 1,247
2021-10-29 $68.09 $68.09 $67.89 $68.07 $66.03 7,053
2021-10-28 $68.42 $68.68 $68.42 $68.68 $66.62 1,253
2021-10-27 $68.39 $68.45 $68.14 $68.14 $66.10 4,427
2021-10-26 $68.35 $68.35 $68.22 $68.26 $66.21 1,643
2021-10-25 $68.48 $68.48 $68.34 $68.37 $66.32 1,817
2021-10-22 $68.40 $68.40 $68.25 $68.32 $66.27 1,637
2021-10-21 $67.98 $68.05 $67.98 $68.05 $66.01 1,898
2021-10-20 $68.21 $68.38 $68.08 $68.34 $66.29 2,826
2021-10-19 $68.06 $68.26 $68.06 $68.18 $66.14 3,417
2021-10-18 $67.76 $67.90 $67.74 $67.86 $65.83 3,869
2021-10-15 $68.02 $68.20 $68.01 $68.20 $66.16 2,308
2021-10-14 $67.59 $67.79 $67.59 $67.79 $65.76 4,746
2021-10-13 $67.06 $67.33 $67.06 $67.27 $65.25 6,078
2021-10-12 $66.66 $66.75 $66.49 $66.53 $64.54 5,654
2021-10-11 $66.75 $66.75 $66.45 $66.45 $64.46 624
2021-10-08 $66.83 $66.86 $66.66 $66.69 $64.70 13,596
2021-10-07 $66.74 $67.13 $66.74 $66.89 $64.89 5,364
2021-10-06 $66.09 $66.74 $66.01 $66.74 $64.74 1,275
2021-10-05 $66.72 $67.24 $66.72 $67.07 $65.06 4,497
2021-10-04 $66.98 $66.98 $66.37 $66.62 $64.63 2,212
2021-10-01 $66.83 $67.15 $66.77 $66.92 $64.92 5,372
2021-09-30 $67.10 $67.15 $66.75 $66.91 $64.91 12,070
2021-09-29 $67.56 $67.56 $67.00 $67.00 $64.99 7,135
2021-09-28 $67.47 $67.53 $67.13 $67.13 $65.12 17,991
2021-09-27 $68.71 $68.81 $68.69 $68.72 $66.66 3,244
2021-09-24 $68.69 $68.83 $68.68 $68.83 $66.77 15,054
2021-09-23 $70.39 $70.45 $70.39 $70.40 $67.46 2,520
2021-09-22 $69.49 $69.89 $69.48 $69.51 $66.61 1,852
2021-09-21 $69.25 $69.35 $69.18 $69.18 $66.29 2,293
2021-09-20 $68.34 $68.51 $68.02 $68.51 $65.65 806
2021-09-17 $70.11 $70.11 $69.68 $69.83 $66.91 2,965
2021-09-16 $70.45 $70.59 $70.27 $70.59 $67.64 1,697
2021-09-15 $70.55 $70.75 $70.38 $70.75 $67.80 2,850
2021-09-14 $70.79 $70.88 $70.55 $70.55 $67.60 2,158
2021-09-13 $70.72 $70.74 $70.55 $70.72 $67.77 2,146
2021-09-10 $70.78 $70.78 $70.08 $70.08 $67.16 1,070
2021-09-09 $70.43 $70.63 $70.40 $70.49 $67.54 4,351
2021-09-08 $70.42 $70.47 $70.38 $70.38 $67.44 9,374
2021-09-07 $70.81 $70.86 $70.76 $70.76 $67.81 1,643
2021-09-03 $70.96 $71.01 $70.96 $70.99 $68.03 1,935
2021-09-02 $70.59 $70.77 $70.56 $70.60 $67.65 1,660
2021-09-01 $70.25 $70.32 $70.21 $70.21 $67.27 1,212
2021-08-31 $69.66 $69.66 $69.63 $69.63 $66.72 1,166
2021-08-30 $69.89 $69.89 $69.82 $69.83 $66.91 8,216
2021-08-27 $69.63 $69.65 $69.63 $69.65 $66.74 297
2021-08-26 $69.14 $69.16 $68.98 $68.98 $66.09 775
2021-08-25 $69.27 $69.37 $69.27 $69.37 $66.47 333
2021-08-24 $69.25 $69.48 $69.25 $69.41 $66.51 11,299
2021-08-23 $69.21 $69.32 $69.19 $69.25 $66.35 1,486
2021-08-20 $68.28 $68.75 $68.28 $68.75 $65.87 506
2021-08-19 $68.43 $68.70 $68.41 $68.59 $65.72 2,096
2021-08-18 $69.42 $69.62 $69.31 $69.31 $66.41 1,983
2021-08-17 $69.20 $69.26 $69.00 $69.22 $66.33 7,412
2021-08-16 $70.00 $70.11 $69.87 $70.11 $67.18 2,465
2021-08-13 $70.14 $70.30 $70.14 $70.25 $67.31 1,414
2021-08-12 $70.04 $70.04 $69.92 $69.98 $67.05 1,735
2021-08-11 $69.92 $70.03 $69.86 $70.03 $67.10 3,746
2021-08-10 $69.35 $69.35 $69.30 $69.30 $66.40 1,199
2021-08-09 $69.28 $69.28 $69.16 $69.16 $66.27 2,203
2021-08-06 $69.37 $69.37 $69.11 $69.19 $66.30 1,911
2021-08-05 $69.64 $69.66 $69.60 $69.60 $66.69 1,386
2021-08-04 $69.73 $69.73 $69.31 $69.31 $66.41 3,969
2021-08-03 $69.45 $69.64 $69.30 $69.64 $66.73 12,976
2021-08-02 $69.44 $69.48 $69.14 $69.14 $66.25 820
2021-07-30 $68.91 $68.91 $68.70 $68.72 $65.85 1,550
2021-07-29 $69.06 $69.09 $68.96 $68.98 $66.09 5,158
2021-07-28 $68.58 $68.80 $68.58 $68.80 $65.93 692
2021-07-27 $68.57 $68.63 $68.31 $68.63 $65.77 2,880
2021-07-26 $68.70 $68.78 $68.66 $68.78 $65.91 1,820
2021-07-23 $68.60 $68.68 $68.60 $68.61 $65.75 1,183
2021-07-22 $68.24 $68.34 $68.23 $68.28 $65.42 1,509
2021-07-21 $67.52 $68.11 $67.52 $68.11 $65.26 3,834
2021-07-20 $67.00 $67.21 $67.00 $67.18 $64.37 2,804
2021-07-19 $66.95 $66.95 $66.40 $66.53 $63.75 2,878
2021-07-16 $68.10 $68.10 $67.85 $67.85 $65.02 19,051
2021-07-15 $68.36 $68.36 $68.09 $68.29 $65.44 8,267
2021-07-14 $68.91 $68.91 $68.71 $68.76 $65.88 5,095
2021-07-13 $68.75 $68.81 $68.51 $68.52 $65.66 1,664
2021-07-12 $68.61 $68.83 $68.61 $68.81 $65.94 1,612
2021-07-09 $68.36 $68.52 $68.36 $68.52 $65.66 754
2021-07-08 $67.26 $67.48 $67.19 $67.33 $64.52 2,801
2021-07-07 $68.25 $68.27 $68.22 $68.22 $65.37 1,060
2021-07-06 $68.42 $68.42 $67.89 $68.08 $65.24 1,666
2021-07-02 $68.13 $68.30 $68.13 $68.30 $65.45 1,712
2021-07-01 $67.78 $67.88 $67.65 $67.88 $65.05 8,629
2021-06-30 $67.73 $67.92 $67.55 $67.83 $65.00 8,035
2021-06-29 $68.30 $68.32 $68.12 $68.18 $65.33 8,227
2021-06-28 $68.59 $68.59 $68.18 $68.18 $65.33 22,207
2021-06-25 $68.76 $68.76 $68.54 $68.70 $65.83 4,159
2021-06-24 $68.53 $68.61 $68.45 $68.56 $65.69 3,358
2021-06-23 $69.48 $69.48 $69.15 $69.15 $65.21 4,493
2021-06-22 $69.50 $69.80 $69.50 $69.66 $65.69 2,155
2021-06-21 $69.31 $69.59 $69.31 $69.59 $65.62 1,397
2021-06-18 $68.90 $68.95 $68.76 $68.79 $64.87 1,971
2021-06-17 $70.12 $70.32 $69.81 $70.15 $66.15 4,447
2021-06-16 $71.37 $71.37 $70.75 $70.75 $66.71 1,835
2021-06-15 $71.13 $71.16 $71.11 $71.16 $67.11 1,663
2021-06-14 $71.16 $71.33 $71.16 $71.33 $67.27 1,176
2021-06-11 $71.08 $71.25 $70.92 $71.25 $67.19 20,130
2021-06-10 $71.15 $71.21 $71.02 $71.02 $66.97 2,317
2021-06-09 $71.04 $71.10 $70.88 $70.88 $66.84 4,587
2021-06-08 $71.21 $71.29 $71.19 $71.26 $67.20 2,673
2021-06-07 $71.20 $71.24 $71.13 $71.24 $67.18 3,942
2021-06-04 $70.80 $71.03 $70.80 $70.96 $66.92 3,643
2021-06-03 $70.16 $70.23 $70.14 $70.23 $66.22 1,688
2021-06-02 $70.78 $70.78 $70.67 $70.69 $66.67 1,100
2021-06-01 $70.48 $70.48 $70.28 $70.28 $66.28 6,811
2021-05-28 $70.19 $70.29 $70.16 $70.16 $66.16 1,946
2021-05-27 $69.97 $70.11 $69.85 $70.11 $66.12 1,804
2021-05-26 $69.79 $69.81 $69.73 $69.73 $65.76 3,014
2021-05-25 $70.08 $70.08 $69.82 $69.82 $65.84 2,780
2021-05-24 $69.95 $70.00 $69.92 $69.92 $65.94 1,027
2021-05-21 $69.63 $69.67 $69.41 $69.52 $65.56 1,495
2021-05-20 $69.38 $69.57 $69.29 $69.54 $65.58 6,072
2021-05-19 $68.66 $68.94 $68.63 $68.80 $64.88 9,983
2021-05-18 $69.75 $69.75 $69.40 $69.40 $65.45 3,093
2021-05-17 $68.94 $69.13 $68.94 $69.11 $65.17 12,858
2021-05-14 $68.86 $69.32 $68.86 $69.32 $65.37 2,938
2021-05-13 $67.82 $68.32 $67.82 $68.28 $64.39 4,512
2021-05-12 $68.44 $68.50 $67.72 $67.73 $63.87 8,178
2021-05-11 $68.89 $69.18 $68.89 $69.18 $65.24 2,225
2021-05-10 $70.41 $70.49 $69.98 $69.98 $65.99 2,924
2021-05-07 $69.80 $70.29 $69.80 $70.25 $66.25 2,698
2021-05-06 $68.87 $69.49 $68.87 $69.49 $65.53 2,140
2021-05-05 $68.88 $68.99 $68.86 $68.89 $64.96 2,535
2021-05-04 $68.43 $68.50 $67.87 $68.21 $64.32 4,144
2021-05-03 $68.76 $68.97 $68.76 $68.93 $65.00 3,581
2021-04-30 $68.68 $68.68 $68.03 $68.13 $64.25 12,635
2021-04-29 $69.06 $69.06 $68.54 $68.88 $64.96 2,239
2021-04-28 $68.52 $68.75 $68.52 $68.72 $64.81 7,216
2021-04-27 $68.61 $68.67 $68.57 $68.66 $64.75 14,017
2021-04-26 $69.00 $69.08 $68.90 $68.93 $65.00 3,025
2021-04-23 $68.70 $69.01 $68.70 $68.85 $64.93 22,890
2021-04-22 $68.62 $68.66 $68.17 $68.30 $64.41 5,895
2021-04-21 $68.00 $68.62 $68.00 $68.62 $64.71 4,384
2021-04-20 $68.61 $68.61 $68.24 $68.33 $64.44 5,699
2021-04-19 $69.55 $69.55 $69.25 $69.34 $65.39 2,462
2021-04-16 $69.16 $69.33 $69.16 $69.33 $65.38 4,425
2021-04-15 $68.93 $69.01 $68.83 $68.95 $65.02 4,924
2021-04-14 $68.55 $68.62 $68.45 $68.45 $64.55 1,878
2021-04-13 $68.27 $68.52 $68.27 $68.52 $64.61 9,859
2021-04-12 $68.29 $68.29 $68.08 $68.18 $64.30 2,634
2021-04-09 $68.24 $68.47 $68.24 $68.47 $64.57 4,720
2021-04-08 $68.36 $68.48 $68.31 $68.47 $64.56 3,588
2021-04-07 $68.24 $68.31 $68.21 $68.27 $64.38 2,015
2021-04-06 $67.86 $68.00 $67.84 $67.92 $64.05 2,228
2021-04-05 $68.21 $68.75 $68.13 $68.75 $64.83 9,672
2021-04-01 $67.40 $67.81 $67.40 $67.81 $63.95 4,492
2021-03-31 $67.10 $67.39 $67.09 $67.10 $63.28 9,198
2021-03-30 $67.25 $67.44 $67.13 $67.25 $63.42 11,607
2021-03-29 $67.36 $67.43 $67.27 $67.37 $63.53 38,525
2021-03-26 $67.21 $67.70 $67.21 $67.70 $63.85 3,018
2021-03-25 $66.48 $66.98 $66.48 $66.91 $63.10 17,110
2021-03-24 $66.69 $66.85 $66.57 $66.57 $62.71 2,539
2021-03-23 $67.33 $67.37 $66.86 $66.87 $62.99 2,850
2021-03-22 $67.69 $67.98 $67.65 $67.72 $63.80 15,506
2021-03-19 $67.44 $67.70 $67.19 $67.70 $63.78 16,640
2021-03-18 $67.50 $67.65 $67.09 $67.09 $63.20 7,398
2021-03-17 $67.01 $67.63 $67.00 $67.55 $63.63 1,403
2021-03-16 $67.47 $67.47 $67.24 $67.36 $63.46 5,083
2021-03-15 $67.12 $67.19 $66.85 $67.19 $63.30 9,185
2021-03-12 $66.68 $67.23 $66.68 $67.18 $63.29 2,873
2021-03-11 $67.01 $67.16 $66.83 $67.08 $63.20 4,068
2021-03-10 $66.63 $66.72 $66.36 $66.72 $62.85 5,604
2021-03-09 $66.22 $66.45 $66.22 $66.31 $62.46 16,831
2021-03-08 $65.67 $65.77 $65.41 $65.41 $61.62 2,718
2021-03-05 $65.41 $65.66 $65.30 $65.66 $61.86 2,697
2021-03-04 $65.86 $66.06 $65.01 $65.20 $61.42 3,784
2021-03-03 $66.05 $66.13 $65.81 $65.81 $62.00 8,905
2021-03-02 $66.21 $66.21 $66.08 $66.11 $62.28 3,245
2021-03-01 $65.92 $66.29 $65.90 $66.21 $62.38 1,528
2021-02-26 $65.59 $65.59 $65.13 $65.13 $61.35 3,180
2021-02-25 $67.14 $67.14 $65.90 $65.96 $62.14 9,081
2021-02-24 $66.50 $67.07 $66.50 $67.07 $63.18 4,828
2021-02-23 $66.47 $66.96 $66.47 $66.69 $62.82 3,807
2021-02-22 $66.54 $66.79 $66.49 $66.49 $62.64 19,670
2021-02-19 $66.67 $66.76 $66.39 $66.45 $62.60 11,887
2021-02-18 $66.26 $66.43 $66.08 $66.35 $62.51 7,635
2021-02-17 $66.72 $66.90 $66.53 $66.86 $62.99 5,406
2021-02-16 $67.13 $67.31 $67.00 $67.03 $63.15 11,484
2021-02-12 $66.61 $66.85 $66.60 $66.85 $62.98 4,620
2021-02-11 $66.50 $66.61 $66.36 $66.61 $62.75 3,827
2021-02-10 $66.18 $66.22 $66.04 $66.19 $62.35 11,589
2021-02-09 $65.98 $66.39 $65.98 $66.25 $62.41 7,613
2021-02-08 $65.99 $66.13 $65.90 $65.96 $62.14 3,987
2021-02-05 $65.51 $65.60 $65.48 $65.60 $61.80 875
2021-02-04 $65.11 $65.18 $65.09 $65.15 $61.37 2,828
2021-02-03 $65.29 $65.29 $65.17 $65.26 $61.48 3,268
2021-02-02 $64.74 $65.02 $64.62 $64.94 $61.18 86,083
2021-02-01 $64.46 $64.50 $64.33 $64.50 $60.76 1,633
2021-01-29 $64.10 $64.10 $63.51 $63.59 $59.90 48,835
2021-01-28 $64.48 $65.13 $64.48 $64.74 $60.99 4,667
2021-01-27 $64.46 $64.70 $64.07 $64.13 $60.41 23,414
2021-01-26 $65.44 $65.54 $65.31 $65.44 $61.65 20,141
2021-01-25 $64.91 $65.30 $64.89 $65.27 $61.49 132,266
2021-01-22 $65.32 $65.59 $65.32 $65.57 $61.77 3,066
2021-01-21 $65.99 $65.99 $65.78 $65.93 $62.11 3,784
2021-01-20 $65.76 $65.90 $65.67 $65.90 $62.08 4,240
2021-01-19 $65.43 $65.43 $65.24 $65.34 $61.55 2,679
2021-01-15 $65.07 $65.12 $64.96 $64.96 $61.19 2,198
2021-01-14 $65.61 $66.01 $65.61 $65.88 $62.06 1,689
2021-01-13 $65.49 $65.64 $65.47 $65.47 $61.67 3,225
2021-01-12 $64.94 $65.34 $64.90 $65.34 $61.56 7,321
2021-01-11 $64.61 $65.03 $64.61 $64.90 $61.14 3,465
2021-01-08 $65.65 $65.72 $65.35 $65.72 $61.91 11,908
2021-01-07 $65.17 $65.23 $65.00 $65.13 $61.36 28,466
2021-01-06 $64.76 $65.50 $64.76 $65.32 $61.53 7,689
2021-01-05 $64.15 $64.56 $64.04 $64.36 $60.63 47,279
2021-01-04 $64.61 $64.61 $63.60 $63.68 $59.99 9,191
2020-12-31 $63.84 $63.84 $63.43 $63.58 $59.90 22,406
2020-12-30 $64.20 $64.20 $63.96 $63.97 $60.26 7,145
2020-12-29 $63.91 $64.02 $63.77 $63.82 $60.12 3,704
2020-12-28 $63.46 $63.55 $63.36 $63.38 $59.71 7,107
2020-12-24 $63.02 $63.08 $62.95 $63.08 $59.42 4,539
2020-12-23 $62.84 $62.98 $62.76 $62.97 $59.32 5,420
2020-12-22 $62.09 $62.29 $62.09 $62.29 $58.68 9,088
2020-12-21 $61.75 $62.60 $61.75 $62.40 $58.78 32,284
2020-12-18 $63.74 $63.74 $63.52 $63.72 $59.65 3,636
2020-12-17 $63.94 $64.09 $63.89 $63.89 $59.80 5,371
2020-12-16 $63.47 $63.62 $63.35 $63.62 $59.55 7,780
2020-12-15 $62.89 $63.29 $62.88 $63.28 $59.23 3,659
2020-12-14 $63.01 $63.12 $62.61 $62.68 $58.67 16,856
2020-12-11 $62.22 $62.27 $62.07 $62.27 $58.29 4,268
2020-12-10 $62.11 $62.57 $62.11 $62.51 $58.51 10,254
2020-12-09 $62.70 $62.70 $62.11 $62.48 $58.48 20,113
2020-12-08 $62.16 $62.43 $62.16 $62.40 $58.41 5,035
2020-12-07 $62.43 $62.45 $62.25 $62.28 $58.29 8,625
2020-12-04 $62.95 $62.99 $62.56 $62.63 $58.62 76,032
2020-12-03 $62.47 $62.70 $62.40 $62.40 $58.41 12,292
2020-12-02 $62.05 $62.39 $62.05 $62.33 $58.34 13,180
2020-12-01 $62.10 $62.41 $62.09 $62.38 $58.39 10,738
2020-11-30 $62.08 $62.08 $61.18 $61.18 $57.27 3,068
2020-11-27 $62.39 $62.51 $62.39 $62.44 $58.44 2,131
2020-11-25 $61.92 $62.30 $61.92 $62.21 $58.23 14,017
2020-11-24 $61.84 $62.21 $61.82 $62.18 $58.20 22,541
2020-11-23 $61.47 $61.59 $61.13 $61.29 $57.37 24,856
2020-11-20 $61.09 $61.22 $61.00 $61.16 $57.25 13,808
2020-11-19 $60.78 $61.02 $60.61 $60.99 $57.08 7,447
2020-11-18 $61.19 $61.25 $60.76 $60.76 $56.88 7,693
2020-11-17 $60.81 $61.12 $60.81 $60.98 $57.08 6,269
2020-11-16 $60.83 $60.83 $60.61 $60.80 $56.91 6,894
2020-11-13 $59.76 $59.96 $59.76 $59.96 $56.13 5,040
2020-11-12 $59.66 $59.75 $59.11 $59.18 $55.39 12,257
2020-11-11 $59.96 $60.07 $59.96 $60.07 $56.23 1,216
2020-11-10 $59.53 $60.00 $59.53 $59.74 $55.92 9,632
2020-11-09 $59.91 $59.91 $59.09 $59.09 $55.31 8,740
2020-11-06 $57.58 $57.72 $57.58 $57.64 $53.95 3,146
2020-11-05 $57.25 $57.40 $57.05 $57.32 $53.65 12,493
2020-11-04 $55.93 $56.61 $55.82 $56.23 $52.63 6,908
2020-11-03 $55.72 $56.19 $55.67 $56.14 $52.55 19,984
2020-11-02 $54.69 $54.69 $54.38 $54.59 $51.10 20,624
2020-10-30 $54.06 $54.08 $53.77 $54.08 $50.62 7,421
2020-10-29 $54.22 $54.42 $54.00 $54.39 $50.91 8,488
2020-10-28 $54.60 $54.60 $54.16 $54.16 $50.70 5,267
2020-10-27 $56.19 $56.19 $55.77 $55.81 $52.24 7,861
2020-10-26 $56.57 $56.57 $55.99 $56.23 $52.63 17,868
2020-10-23 $57.08 $57.23 $56.93 $57.23 $53.57 3,275
2020-10-22 $56.87 $57.03 $56.69 $56.97 $53.33 6,004
2020-10-21 $57.05 $57.21 $56.95 $56.97 $53.33 15,490
2020-10-20 $56.86 $57.17 $56.86 $56.90 $53.26 9,284
2020-10-19 $57.04 $57.08 $56.60 $56.60 $52.98 9,966
2020-10-16 $56.68 $56.89 $56.68 $56.80 $53.16 3,980
2020-10-15 $56.35 $56.77 $56.35 $56.76 $53.13 4,262
2020-10-14 $57.57 $57.69 $57.38 $57.43 $53.75 7,783
2020-10-13 $57.44 $57.55 $57.40 $57.49 $53.81 3,898
2020-10-12 $57.79 $58.08 $57.78 $58.04 $54.33 13,536
2020-10-09 $57.56 $57.80 $57.56 $57.72 $54.03 7,042
2020-10-08 $57.36 $57.49 $57.36 $57.45 $53.77 7,528
2020-10-07 $57.08 $57.22 $57.08 $57.19 $53.53 3,815
2020-10-06 $57.20 $57.24 $56.65 $56.72 $53.10 1,826
2020-10-05 $56.83 $57.09 $56.81 $57.09 $53.44 8,916
2020-10-02 $55.56 $56.22 $55.56 $56.12 $52.53 14,678
2020-10-01 $56.13 $56.26 $55.98 $56.22 $52.62 3,093
2020-09-30 $55.82 $56.17 $55.69 $55.93 $52.36 4,767
2020-09-29 $56.02 $56.09 $55.86 $55.98 $52.40 3,202
2020-09-28 $56.12 $56.16 $56.06 $56.16 $52.57 6,697
2020-09-25 $54.80 $55.32 $54.69 $55.32 $51.78 7,456
2020-09-24 $55.02 $55.51 $54.89 $55.13 $51.60 49,565
2020-09-23 $55.90 $55.96 $55.19 $55.30 $51.76 10,807
2020-09-22 $55.71 $55.79 $55.33 $55.79 $52.22 4,799
2020-09-21 $56.47 $56.47 $55.87 $56.36 $52.30 7,865
2020-09-18 $57.85 $58.00 $57.63 $57.75 $53.59 21,420
2020-09-17 $57.78 $58.07 $57.78 $58.07 $53.89 3,800
2020-09-16 $58.22 $58.37 $57.96 $57.96 $53.79 7,783
2020-09-15 $58.17 $58.17 $57.93 $58.00 $53.83 10,170
2020-09-14 $57.91 $57.98 $57.72 $57.79 $53.63 7,973
2020-09-11 $57.40 $57.58 $57.12 $57.42 $53.29 8,291
2020-09-10 $57.71 $57.83 $56.85 $56.85 $52.76 13,838
2020-09-09 $57.30 $57.52 $57.30 $57.49 $53.34 16,465
2020-09-08 $56.56 $56.89 $56.51 $56.52 $52.45 4,535
2020-09-04 $57.29 $57.38 $56.45 $57.20 $53.08 11,972
2020-09-03 $57.93 $57.93 $56.82 $56.96 $52.86 7,087
2020-09-02 $57.72 $58.16 $57.69 $58.16 $53.97 6,403
2020-09-01 $57.46 $57.57 $57.28 $57.40 $53.26 8,329
2020-08-31 $57.81 $57.81 $57.63 $57.64 $53.49 7,754
2020-08-28 $57.65 $57.81 $57.59 $57.78 $53.62 4,698
2020-08-27 $57.67 $57.67 $57.10 $57.32 $53.20 9,354
2020-08-26 $57.72 $58.01 $57.72 $57.95 $53.78 5,958
2020-08-25 $57.94 $57.94 $57.38 $57.68 $53.52 14,634
2020-08-24 $57.65 $57.65 $57.33 $57.52 $53.38 28,272
2020-08-21 $56.69 $56.95 $56.69 $56.95 $52.85 3,078
2020-08-20 $56.83 $57.19 $56.82 $57.19 $53.07 5,756
2020-08-19 $57.77 $57.79 $57.27 $57.27 $53.15 6,831
2020-08-18 $57.88 $57.88 $57.69 $57.71 $53.56 7,335
2020-08-17 $57.48 $57.65 $57.48 $57.58 $53.43 5,661
2020-08-14 $57.20 $57.41 $57.20 $57.26 $53.14 5,008
2020-08-13 $57.72 $57.89 $57.42 $57.53 $53.38 5,500
2020-08-12 $57.67 $57.91 $57.67 $57.76 $53.60 5,043
2020-08-11 $57.32 $57.32 $56.56 $56.56 $52.49 11,035
2020-08-10 $56.14 $56.25 $56.08 $56.25 $52.20 3,169
2020-08-07 $55.74 $55.97 $55.71 $55.97 $51.94 3,737
2020-08-06 $55.87 $56.21 $55.85 $56.18 $52.14 10,887
2020-08-05 $56.13 $56.38 $56.03 $56.03 $51.99 21,128
2020-08-04 $55.14 $55.69 $55.14 $55.69 $51.68 8,546
2020-08-03 $54.72 $55.18 $54.72 $55.13 $51.16 6,153
2020-07-31 $54.81 $54.81 $54.02 $54.29 $50.38 6,328
2020-07-30 $54.93 $55.36 $54.63 $55.36 $51.37 4,475
2020-07-29 $55.78 $56.16 $55.78 $56.06 $52.03 8,021
2020-07-28 $55.73 $55.98 $55.71 $55.71 $51.70 2,754
2020-07-27 $55.94 $56.12 $55.94 $56.05 $52.01 2,282
2020-07-24 $55.52 $55.62 $55.40 $55.55 $51.55 11,105
2020-07-23 $56.01 $56.14 $55.57 $55.68 $51.67 15,268
2020-07-22 $55.98 $56.19 $55.98 $56.19 $52.14 7,552
2020-07-21 $55.82 $56.08 $55.82 $55.83 $51.81 5,223
2020-07-20 $55.67 $55.85 $55.58 $55.83 $51.81 3,681
2020-07-17 $55.33 $55.57 $55.26 $55.57 $51.57 5,581
2020-07-16 $55.26 $55.48 $55.25 $55.32 $51.34 17,377
2020-07-15 $55.68 $55.70 $55.42 $55.52 $51.52 3,953
2020-07-14 $54.30 $55.06 $54.30 $55.06 $51.09 7,200
2020-07-13 $54.81 $55.06 $54.15 $54.16 $50.26 7,871
2020-07-10 $54.20 $54.43 $54.20 $54.43 $50.51 7,557
2020-07-09 $54.45 $54.54 $53.66 $53.95 $50.06 5,757
2020-07-08 $54.34 $54.76 $54.34 $54.76 $50.82 10,700
2020-07-07 $54.66 $54.73 $54.29 $54.29 $50.38 10,055
2020-07-06 $55.08 $55.08 $54.87 $55.05 $51.08 19,143
2020-07-02 $54.11 $54.52 $54.03 $54.03 $50.14 4,414
2020-07-01 $53.36 $53.62 $53.36 $53.61 $49.75 4,961
2020-06-30 $53.53 $53.59 $53.38 $53.55 $49.69 2,291
2020-06-29 $53.21 $53.41 $52.97 $53.36 $49.52 7,295
2020-06-26 $53.63 $53.63 $52.94 $53.02 $49.20 167,809
2020-06-25 $52.95 $53.67 $52.95 $53.61 $49.75 86,944
2020-06-24 $53.82 $53.89 $53.04 $53.07 $49.25 5,901
2020-06-23 $54.86 $54.96 $54.48 $54.50 $50.57 34,437
2020-06-22 $54.52 $54.98 $54.52 $54.93 $50.44 7,766
2020-06-19 $55.30 $55.30 $54.34 $54.37 $49.93 4,796
2020-06-18 $54.65 $54.95 $54.60 $54.70 $50.23 24,838
2020-06-17 $55.28 $55.28 $54.89 $54.96 $50.47 7,979
2020-06-16 $55.34 $55.36 $54.69 $54.97 $50.48 4,829
2020-06-15 $53.00 $54.22 $52.99 $54.19 $49.76 3,590
2020-06-12 $54.56 $54.56 $53.46 $54.18 $49.75 7,346
2020-06-11 $54.58 $54.79 $53.15 $53.17 $48.82 17,284
2020-06-10 $56.53 $56.53 $56.19 $56.32 $51.72 5,129
2020-06-09 $56.22 $56.65 $56.22 $56.52 $51.90 17,655
2020-06-08 $57.03 $57.36 $56.84 $57.36 $52.67 11,841
2020-06-05 $56.73 $56.92 $56.60 $56.71 $52.08 7,169
2020-06-04 $55.60 $55.96 $55.60 $55.78 $51.22 3,935
2020-06-03 $55.53 $56.16 $55.48 $56.07 $51.49 7,153
2020-06-02 $54.51 $54.82 $54.51 $54.82 $50.34 9,022
2020-06-01 $53.23 $53.97 $53.23 $53.97 $49.56 4,088
2020-05-29 $52.87 $52.87 $52.36 $52.82 $48.50 6,583
2020-05-28 $53.21 $53.62 $53.12 $53.12 $48.78 19,529
2020-05-27 $52.30 $52.74 $52.22 $52.74 $48.43 10,979
2020-05-26 $52.03 $52.21 $51.95 $51.96 $47.71 6,761
2020-05-22 $49.95 $50.10 $49.92 $50.08 $45.99 11,429
2020-05-21 $50.67 $50.67 $50.25 $50.27 $46.16 5,738
2020-05-20 $50.71 $50.86 $50.59 $50.66 $46.52 16,876
2020-05-19 $50.03 $50.30 $49.82 $49.83 $45.76 15,633
2020-05-18 $49.71 $50.52 $49.71 $50.40 $46.28 41,197
2020-05-15 $48.46 $48.63 $48.35 $48.62 $44.65 13,938
2020-05-14 $47.85 $48.54 $47.70 $48.54 $44.57 8,182
2020-05-13 $49.57 $49.68 $48.96 $49.16 $45.14 13,607
2020-05-12 $50.23 $50.26 $49.59 $49.59 $45.54 37,854
2020-05-11 $49.94 $50.25 $49.94 $50.20 $46.10 15,691
2020-05-08 $49.88 $50.11 $49.88 $50.01 $45.92 19,968
2020-05-07 $49.11 $49.36 $49.00 $49.13 $45.12 19,648
2020-05-06 $48.86 $48.86 $48.49 $48.49 $44.53 25,771
2020-05-05 $49.06 $49.26 $48.76 $48.86 $44.87 11,434
2020-05-04 $48.37 $48.78 $48.37 $48.78 $44.79 5,522
2020-05-01 $49.20 $49.20 $48.66 $48.76 $44.78 9,542
2020-04-30 $50.14 $50.28 $49.74 $49.93 $45.85 10,788
2020-04-29 $50.56 $50.94 $50.53 $50.62 $46.48 28,413
2020-04-28 $49.95 $49.95 $49.42 $49.42 $45.38 12,916
2020-04-27 $48.78 $49.00 $48.77 $48.94 $44.94 19,304
2020-04-24 $48.22 $48.26 $47.87 $48.26 $44.32 13,657
2020-04-23 $47.97 $48.53 $47.73 $47.78 $43.88 20,793
2020-04-22 $47.85 $47.85 $47.52 $47.52 $43.64 29,432
2020-04-21 $47.02 $47.33 $46.59 $46.90 $43.07 19,142
2020-04-20 $47.81 $48.36 $47.68 $47.68 $43.78 14,442
2020-04-17 $48.23 $48.45 $47.95 $48.45 $44.49 32,629
2020-04-16 $47.15 $47.34 $46.83 $47.29 $43.43 16,228
2020-04-15 $47.69 $47.71 $47.39 $47.42 $43.54 31,460
2020-04-14 $49.04 $49.31 $48.95 $49.18 $45.16 17,735
2020-04-13 $48.57 $48.68 $48.06 $48.37 $44.42 21,035
2020-04-09 $48.47 $48.99 $48.41 $48.79 $44.80 27,557
2020-04-08 $47.31 $47.81 $46.88 $47.65 $43.76 16,942
2020-04-07 $48.42 $48.42 $47.09 $47.16 $43.31 9,976
2020-04-06 $45.56 $46.54 $45.56 $46.29 $42.51 35,976
2020-04-03 $44.51 $44.51 $43.74 $43.98 $40.39 21,576
2020-04-02 $44.59 $45.42 $44.59 $45.29 $41.59 40,431
2020-04-01 $45.19 $45.55 $44.65 $44.65 $41.00 9,093
2020-03-31 $46.26 $47.07 $46.26 $46.86 $43.03 203,667
2020-03-30 $46.51 $47.07 $46.24 $47.04 $43.20 31,656
2020-03-27 $46.33 $47.21 $46.02 $46.57 $42.76 21,087
2020-03-26 $46.21 $48.07 $45.96 $47.99 $44.07 41,591
2020-03-25 $44.97 $46.27 $44.45 $45.46 $41.75 27,448
2020-03-24 $43.68 $44.51 $43.44 $44.10 $40.50 83,359
2020-03-23 $41.38 $41.54 $40.63 $40.88 $37.41 48,722
2020-03-20 $42.88 $43.52 $41.38 $41.40 $37.89 43,014
2020-03-19 $40.99 $42.48 $40.81 $41.74 $38.20 51,845
2020-03-18 $41.33 $42.06 $39.79 $41.16 $37.67 50,191
2020-03-17 $42.56 $43.80 $41.88 $43.61 $39.91 42,431
2020-03-16 $41.47 $43.29 $41.30 $41.79 $38.25 51,008
2020-03-13 $47.74 $47.74 $45.10 $47.32 $43.31 40,625
2020-03-12 $46.63 $46.89 $44.31 $45.10 $41.28 109,924
2020-03-11 $52.28 $52.28 $50.55 $50.86 $46.55 37,133
2020-03-10 $53.86 $54.00 $52.05 $53.71 $49.16 33,859
2020-03-09 $52.66 $53.51 $51.77 $51.80 $47.41 87,628
2020-03-06 $56.22 $56.75 $56.06 $56.60 $51.80 19,325
2020-03-05 $57.71 $57.94 $57.16 $57.41 $52.54 12,951
2020-03-04 $58.59 $59.31 $58.20 $59.31 $54.28 25,138
2020-03-03 $58.59 $59.03 $57.41 $57.80 $52.90 16,022
2020-03-02 $57.36 $58.14 $57.09 $58.14 $53.21 20,985
2020-02-28 $56.92 $57.81 $56.47 $57.81 $52.91 20,695
2020-02-27 $58.92 $59.38 $57.97 $57.97 $53.05 40,127
2020-02-26 $60.55 $60.64 $59.92 $59.96 $54.88 12,401
2020-02-25 $61.17 $61.17 $59.83 $59.90 $54.82 30,306
2020-02-24 $61.05 $61.37 $60.99 $61.00 $55.83 31,516
2020-02-21 $63.64 $63.64 $63.45 $63.53 $58.14 5,811
2020-02-20 $63.92 $64.06 $63.59 $63.88 $58.46 29,778
2020-02-19 $64.28 $64.29 $64.17 $64.19 $58.75 5,657
2020-02-18 $64.09 $64.19 $64.02 $64.05 $58.62 34,051
2020-02-14 $64.68 $64.68 $64.41 $64.48 $59.01 15,605
2020-02-13 $64.38 $64.67 $64.24 $64.50 $59.03 5,894
2020-02-12 $64.97 $65.05 $64.84 $64.92 $59.41 45,247
2020-02-11 $64.68 $64.82 $64.54 $64.68 $59.20 9,576
2020-02-10 $64.06 $64.23 $64.04 $64.23 $58.78 5,285
2020-02-07 $64.19 $64.26 $64.02 $64.08 $58.65 44,970
2020-02-06 $64.89 $64.89 $64.73 $64.78 $59.29 15,496
2020-02-05 $64.87 $64.88 $64.69 $64.88 $59.38 10,222
2020-02-04 $64.03 $64.21 $64.03 $64.10 $58.66 8,115
2020-02-03 $63.33 $63.36 $63.13 $63.13 $57.78 9,379
2020-01-31 $63.63 $63.63 $62.83 $63.03 $57.69 45,405
2020-01-30 $63.63 $64.04 $63.52 $64.04 $58.61 14,908
2020-01-29 $64.28 $64.33 $64.06 $64.06 $58.63 11,347
2020-01-28 $63.91 $64.21 $63.85 $64.21 $58.77 16,503
2020-01-27 $63.73 $63.85 $63.53 $63.53 $58.14 25,720
2020-01-24 $65.55 $65.55 $64.97 $65.05 $59.53 6,094
2020-01-23 $65.11 $65.44 $65.05 $65.37 $59.83 26,836
2020-01-22 $65.80 $65.85 $65.70 $65.70 $60.13 52,792
2020-01-21 $65.81 $65.81 $65.52 $65.58 $60.02 11,633
2020-01-17 $66.03 $66.10 $66.00 $66.10 $60.49 5,036
2020-01-16 $65.79 $65.94 $65.68 $65.94 $60.35 4,874
2020-01-15 $65.66 $65.78 $65.55 $65.58 $60.02 5,520
2020-01-14 $65.58 $65.87 $65.58 $65.74 $60.17 12,725
2020-01-13 $65.47 $65.69 $65.47 $65.69 $60.12 24,380
2020-01-10 $65.55 $65.58 $65.26 $65.28 $59.74 22,637
2020-01-09 $65.53 $65.62 $65.51 $65.62 $60.06 14,903
2020-01-08 $65.29 $65.73 $65.29 $65.60 $60.04 19,209
2020-01-07 $65.68 $65.68 $65.47 $65.47 $59.92 7,912
2020-01-06 $65.22 $65.60 $65.22 $65.59 $60.03 14,488
2020-01-03 $65.44 $65.80 $65.42 $65.42 $59.87 13,690
2020-01-02 $66.28 $66.34 $66.11 $66.27 $60.65 46,027
2019-12-31 $65.60 $65.72 $65.44 $65.72 $60.15 13,577
2019-12-30 $65.90 $65.91 $65.48 $65.48 $59.93 6,723
2019-12-27 $66.06 $66.06 $65.87 $65.96 $60.37 12,399
2019-12-26 $65.56 $65.76 $65.56 $65.69 $60.12 21,415
2019-12-24 $65.51 $65.51 $65.34 $65.43 $59.88 11,498
2019-12-23 $65.41 $65.51 $65.34 $65.45 $59.90 73,989
2019-12-20 $65.86 $65.98 $65.75 $65.76 $59.83 40,030
2019-12-19 $65.66 $65.82 $65.66 $65.74 $59.81 21,264
2019-12-18 $65.88 $65.88 $65.76 $65.85 $59.91 30,004
2019-12-17 $66.09 $66.22 $66.03 $66.09 $60.13 53,124
2019-12-16 $66.51 $66.58 $66.49 $66.52 $60.52 7,069
2019-12-13 $65.84 $66.27 $65.83 $65.98 $60.03 20,952
2019-12-12 $64.71 $65.27 $64.69 $65.02 $59.16 35,073
2019-12-11 $64.49 $64.87 $64.49 $64.76 $58.92 29,583
2019-12-10 $64.44 $64.57 $64.32 $64.40 $58.59 18,289
2019-12-09 $64.69 $64.72 $64.49 $64.56 $58.74 11,339
2019-12-06 $64.73 $64.82 $64.66 $64.76 $58.92 22,659
2019-12-05 $64.07 $64.25 $64.07 $64.19 $58.40 16,191
2019-12-04 $63.95 $64.06 $63.95 $64.06 $58.28 13,336
2019-12-03 $63.10 $63.40 $63.02 $63.40 $57.68 9,379
2019-12-02 $63.65 $63.65 $63.45 $63.63 $57.89 16,411
2019-11-29 $64.07 $64.07 $63.86 $63.92 $58.16 3,624
2019-11-27 $64.39 $64.52 $64.38 $64.49 $58.68 28,346
2019-11-26 $64.13 $64.24 $64.13 $64.22 $58.43 84,495
2019-11-25 $63.95 $64.17 $63.95 $64.17 $58.38 9,693
2019-11-22 $63.68 $63.72 $63.54 $63.63 $57.89 8,986
2019-11-21 $63.49 $63.55 $63.38 $63.42 $57.70 17,377
2019-11-20 $63.70 $63.70 $63.41 $63.61 $57.88 5,518
2019-11-19 $64.23 $64.23 $63.92 $63.97 $58.20 32,399
2019-11-18 $63.85 $64.08 $63.85 $64.01 $58.24 5,783
2019-11-15 $63.73 $64.00 $63.73 $63.96 $58.19 9,396
2019-11-14 $63.45 $63.56 $63.40 $63.56 $57.83 5,617
2019-11-13 $63.60 $63.73 $63.60 $63.69 $57.95 6,155
2019-11-12 $64.14 $64.24 $64.06 $64.08 $58.30 3,149
2019-11-11 $64.01 $64.18 $64.01 $64.10 $58.32 4,735
2019-11-08 $64.03 $64.15 $64.03 $64.15 $58.37 3,346
2019-11-07 $64.37 $64.43 $64.22 $64.22 $58.43 11,174
2019-11-06 $64.09 $64.09 $63.86 $63.97 $58.20 8,235
2019-11-05 $64.12 $64.12 $64.03 $64.08 $58.30 7,204
2019-11-04 $64.06 $64.11 $63.91 $64.00 $58.23 7,381
2019-11-01 $63.65 $63.73 $63.62 $63.73 $57.98 3,988
2019-10-31 $62.99 $63.07 $62.91 $63.07 $57.38 9,524
2019-10-30 $62.93 $63.30 $62.91 $63.29 $57.58 6,758
2019-10-29 $63.03 $63.25 $63.03 $63.24 $57.54 3,238
2019-10-28 $63.16 $63.34 $63.16 $63.29 $57.58 3,859
2019-10-25 $62.73 $62.98 $62.71 $62.93 $57.26 8,636
2019-10-24 $63.04 $63.04 $62.81 $62.90 $57.23 4,768
2019-10-23 $62.69 $62.86 $62.61 $62.86 $57.19 7,313
2019-10-22 $62.58 $62.78 $62.43 $62.48 $56.85 21,967
2019-10-21 $62.71 $62.78 $62.65 $62.71 $57.06 10,048
2019-10-18 $62.07 $62.29 $61.95 $62.23 $56.62 7,985
2019-10-17 $62.30 $62.30 $62.02 $62.10 $56.50 6,429
2019-10-16 $61.76 $62.00 $61.76 $61.88 $56.30 7,186
2019-10-15 $61.59 $62.01 $61.59 $61.96 $56.37 10,073
2019-10-14 $60.90 $61.00 $60.88 $60.88 $55.39 8,798
2019-10-11 $61.04 $61.41 $61.04 $61.23 $55.71 4,550
2019-10-10 $59.29 $59.72 $59.29 $59.72 $54.34 4,456
2019-10-09 $59.21 $59.24 $59.09 $59.23 $53.89 11,866
2019-10-08 $59.13 $59.13 $58.81 $58.81 $53.51 10,766
2019-10-07 $59.69 $59.79 $59.49 $59.51 $54.15 13,461
2019-10-04 $59.21 $59.66 $59.19 $59.63 $54.25 8,380
2019-10-03 $58.87 $59.20 $58.69 $59.11 $53.78 17,934
2019-10-02 $59.30 $59.30 $58.75 $58.87 $53.56 10,246
2019-10-01 $60.46 $60.46 $59.97 $60.09 $54.67 25,387
2019-09-30 $60.30 $60.41 $60.27 $60.31 $54.87 12,067
2019-09-27 $60.46 $60.50 $60.15 $60.20 $54.77 8,108
2019-09-26 $60.50 $60.53 $60.33 $60.38 $54.94 82,019
2019-09-25 $60.07 $60.34 $59.96 $60.33 $54.89 12,001
2019-09-24 $60.87 $60.87 $60.43 $60.47 $55.02 5,103
2019-09-23 $60.85 $61.18 $60.85 $61.18 $55.22 9,009
2019-09-20 $61.61 $61.63 $61.38 $61.38 $55.40 32,195
2019-09-19 $61.77 $61.82 $61.62 $61.62 $55.62 5,943
2019-09-18 $61.37 $61.43 $61.19 $61.37 $55.39 9,904
2019-09-17 $61.23 $61.56 $61.23 $61.56 $55.56 22,481
2019-09-16 $61.69 $61.69 $61.53 $61.54 $55.55 5,699
2019-09-13 $61.86 $62.11 $61.83 $62.01 $55.97 7,456
2019-09-12 $61.15 $61.42 $61.03 $61.36 $55.38 14,182
2019-09-11 $60.82 $61.06 $60.82 $61.05 $55.10 10,548
2019-09-10 $60.42 $60.68 $60.42 $60.53 $54.63 4,807
2019-09-09 $60.14 $60.19 $60.07 $60.13 $54.27 7,695
2019-09-06 $59.88 $59.93 $59.79 $59.83 $54.00 5,225
2019-09-05 $59.69 $59.73 $59.64 $59.65 $53.84 8,631
2019-09-04 $58.95 $59.00 $58.84 $58.99 $53.24 5,800
2019-09-03 $58.15 $58.27 $58.10 $58.27 $52.60 6,062
2019-08-30 $58.75 $58.75 $58.38 $58.59 $52.88 7,090
2019-08-29 $58.43 $58.43 $58.27 $58.34 $52.66 4,450
2019-08-28 $57.63 $58.00 $57.60 $57.91 $52.27 23,389
2019-08-27 $58.31 $58.31 $58.02 $58.06 $52.41 28,200
2019-08-26 $57.95 $58.01 $57.80 $57.88 $52.24 6,946
2019-08-23 $57.93 $58.23 $57.40 $57.41 $51.82 28,767
2019-08-22 $57.92 $58.22 $57.91 $58.12 $52.46 60,186
2019-08-21 $58.27 $58.27 $58.04 $58.05 $52.40 23,402
2019-08-20 $57.90 $57.90 $57.61 $57.61 $52.00 11,976
2019-08-19 $57.98 $58.00 $57.87 $57.88 $52.24 5,622
2019-08-16 $57.42 $57.42 $57.37 $57.40 $51.81 4,338
2019-08-15 $56.75 $56.83 $56.56 $56.70 $51.18 20,361
2019-08-14 $57.20 $57.20 $56.61 $56.61 $51.10 15,685
2019-08-13 $57.68 $58.35 $57.65 $58.20 $52.53 11,320
2019-08-12 $58.00 $58.07 $57.70 $57.70 $52.08 11,875
2019-08-09 $58.36 $58.59 $58.36 $58.43 $52.74 5,370
2019-08-08 $58.57 $59.03 $58.57 $58.94 $53.20 13,237
2019-08-07 $57.97 $58.61 $57.97 $58.52 $52.82 9,098
2019-08-06 $58.29 $58.34 $58.02 $58.34 $52.66 8,001
2019-08-05 $58.65 $58.65 $57.76 $58.03 $52.38 9,201
2019-08-02 $59.66 $59.68 $59.26 $59.47 $53.68 16,742
2019-08-01 $60.33 $60.69 $59.76 $59.89 $54.06 8,917
2019-07-31 $60.84 $60.84 $60.09 $60.21 $54.35 14,742
2019-07-30 $60.76 $60.76 $60.54 $60.58 $54.68 7,156
2019-07-29 $61.58 $61.58 $61.44 $61.55 $55.56 5,489
2019-07-26 $61.74 $61.74 $61.55 $61.60 $55.60 52,278
2019-07-25 $62.04 $62.04 $61.65 $61.68 $55.67 9,181
2019-07-24 $62.11 $62.24 $62.11 $62.24 $56.18 5,396
2019-07-23 $62.00 $62.09 $61.96 $62.07 $56.02 25,320
2019-07-22 $61.63 $61.75 $61.58 $61.64 $55.64 9,110
2019-07-19 $61.73 $61.80 $61.59 $61.59 $55.59 4,948
2019-07-18 $61.28 $61.68 $61.28 $61.66 $55.65 9,417
2019-07-17 $61.83 $61.89 $61.65 $61.65 $55.65 9,035
2019-07-16 $61.90 $62.00 $61.78 $61.84 $55.82 4,477
2019-07-15 $62.17 $62.17 $62.01 $62.06 $56.02 5,302
2019-07-12 $61.96 $62.01 $61.94 $62.01 $55.97 2,583
2019-07-11 $61.91 $61.91 $61.64 $61.72 $55.71 27,702
2019-07-10 $61.74 $61.74 $61.65 $61.69 $55.68 5,238
2019-07-09 $61.41 $61.54 $61.40 $61.41 $55.43 10,515
2019-07-08 $62.05 $62.05 $61.91 $61.98 $55.94 18,653
2019-07-05 $62.42 $62.44 $62.16 $62.40 $56.32 49,956
2019-07-03 $62.84 $62.88 $62.80 $62.84 $56.72 2,863
2019-07-02 $62.46 $62.48 $62.34 $62.45 $56.37 13,621
2019-07-01 $62.66 $62.66 $62.17 $62.36 $56.29 11,655
2019-06-28 $61.93 $61.96 $61.85 $61.92 $55.89 9,839
2019-06-27 $61.60 $61.69 $61.60 $61.64 $55.64 7,632
2019-06-26 $61.52 $61.52 $61.34 $61.34 $55.37 11,982
2019-06-25 $61.45 $61.54 $61.19 $61.19 $55.23 24,828
2019-06-24 $61.59 $61.67 $61.47 $61.57 $55.57 117,364
2019-06-21 $62.44 $62.70 $62.44 $62.46 $55.42 8,925
2019-06-20 $62.92 $62.92 $62.53 $62.79 $55.71 8,948
2019-06-19 $62.07 $62.33 $62.02 $62.32 $55.30 11,287
2019-06-18 $61.63 $61.89 $61.62 $61.87 $54.90 6,045
2019-06-17 $61.36 $61.36 $61.15 $61.15 $54.26 25,463
2019-06-14 $61.58 $61.58 $61.39 $61.45 $54.53 7,457
2019-06-13 $62.00 $62.00 $61.77 $61.82 $54.85 6,015
2019-06-12 $62.12 $62.14 $61.78 $61.80 $54.84 16,103
2019-06-11 $62.35 $62.35 $62.08 $62.10 $55.10 11,205
2019-06-10 $61.88 $61.96 $61.80 $61.89 $54.92 6,674
2019-06-07 $61.62 $61.88 $61.62 $61.74 $54.78 4,858
2019-06-06 $61.02 $61.04 $60.83 $60.96 $54.09 10,923
2019-06-05 $61.03 $61.03 $60.79 $60.79 $53.94 7,506
2019-06-04 $60.46 $60.74 $60.38 $60.74 $53.90 16,245
2019-06-03 $59.69 $60.03 $59.69 $60.01 $53.25 8,229
2019-05-31 $59.46 $59.84 $59.46 $59.73 $53.00 7,204
2019-05-30 $60.04 $60.16 $59.96 $60.16 $53.38 17,085
2019-05-29 $59.95 $59.95 $59.70 $59.82 $53.08 19,743
2019-05-28 $60.84 $60.85 $60.27 $60.27 $53.48 6,228
2019-05-24 $60.90 $60.90 $60.68 $60.82 $53.97 9,514
2019-05-23 $60.08 $60.32 $60.06 $60.18 $53.40 33,644
2019-05-22 $60.88 $60.95 $60.80 $60.80 $53.95 14,063
2019-05-21 $61.19 $61.23 $61.02 $61.21 $54.31 34,633
2019-05-20 $60.78 $60.88 $60.73 $60.80 $53.95 5,857
2019-05-17 $61.29 $61.39 $61.10 $61.19 $54.30 42,987
2019-05-16 $61.37 $61.68 $61.36 $61.46 $54.54 7,408
2019-05-15 $60.71 $61.19 $60.71 $61.03 $54.15 5,737
2019-05-14 $60.88 $61.14 $60.85 $60.91 $54.05 24,895
2019-05-13 $60.54 $60.62 $60.27 $60.41 $53.60 23,374
2019-05-10 $61.46 $61.82 $61.24 $61.82 $54.85 9,928
2019-05-09 $61.05 $61.43 $60.88 $61.37 $54.46 11,361
2019-05-08 $61.81 $61.88 $61.67 $61.67 $54.72 8,729
2019-05-07 $62.45 $62.45 $61.83 $61.87 $54.90 6,068
2019-05-06 $62.31 $62.85 $62.19 $62.77 $55.70 10,843
2019-05-03 $63.29 $63.61 $63.29 $63.58 $56.42 4,666
2019-05-02 $63.14 $63.16 $62.88 $62.92 $55.83 10,555
2019-05-01 $63.66 $63.74 $63.13 $63.13 $56.02 10,571
2019-04-30 $63.48 $63.59 $63.39 $63.48 $56.33 14,236
2019-04-29 $63.33 $63.64 $63.32 $63.58 $56.42 14,749
2019-04-26 $63.30 $63.36 $63.28 $63.36 $56.22 8,002
2019-04-25 $63.11 $63.21 $63.11 $63.19 $56.07 3,242
2019-04-24 $63.50 $63.50 $63.24 $63.25 $56.12 5,719
2019-04-23 $63.66 $63.82 $63.65 $63.82 $56.63 6,105
2019-04-22 $63.70 $63.89 $63.70 $63.81 $56.62 8,602
2019-04-18 $63.87 $63.93 $63.78 $63.83 $56.64 14,662
2019-04-17 $64.10 $64.10 $63.91 $64.00 $56.79 4,842
2019-04-16 $64.14 $64.14 $63.87 $63.87 $56.67 10,502
2019-04-15 $63.84 $63.90 $63.83 $63.88 $56.68 7,132
2019-04-12 $63.75 $63.78 $63.70 $63.77 $56.59 7,147
2019-04-11 $63.39 $63.45 $63.18 $63.28 $56.15 14,459
2019-04-10 $63.14 $63.39 $63.14 $63.30 $56.17 4,961
2019-04-09 $63.30 $63.30 $62.97 $63.01 $55.91 7,684
2019-04-08 $63.51 $63.51 $63.35 $63.43 $56.28 4,764
2019-04-05 $63.38 $63.52 $63.37 $63.46 $56.31 31,680
2019-04-04 $63.38 $63.38 $63.27 $63.30 $56.17 12,414
2019-04-03 $63.53 $63.65 $63.48 $63.53 $56.37 11,738
2019-04-02 $62.91 $62.98 $62.67 $62.95 $55.86 26,292
2019-04-01 $62.77 $62.95 $62.75 $62.87 $55.79 73,439
2019-03-29 $62.17 $62.17 $61.89 $62.09 $55.09 10,919
2019-03-28 $61.88 $61.97 $61.61 $61.75 $54.79 76,123
2019-03-27 $62.19 $62.19 $61.80 $62.01 $55.02 41,912
2019-03-26 $62.34 $62.34 $62.07 $62.22 $55.21 9,531
2019-03-25 $62.07 $62.13 $61.92 $62.05 $54.87 5,864
2019-03-22 $62.62 $62.70 $62.06 $62.07 $54.89 139,499
2019-03-21 $62.83 $63.22 $62.83 $63.22 $55.91 7,900
2019-03-20 $62.98 $63.56 $62.87 $63.22 $55.91 4,185
2019-03-19 $63.47 $63.52 $63.29 $63.29 $55.97 6,100
2019-03-18 $63.04 $63.22 $63.04 $63.19 $55.88 9,235
2019-03-15 $62.83 $62.95 $62.78 $62.87 $55.60 7,169
2019-03-14 $62.52 $62.52 $62.30 $62.32 $55.11 9,037
2019-03-13 $62.25 $62.48 $62.19 $62.40 $55.18 11,609
2019-03-12 $62.10 $62.10 $61.95 $61.95 $54.79 24,043
2019-03-11 $61.51 $61.97 $61.51 $61.92 $54.76 32,793
2019-03-08 $61.16 $61.41 $61.12 $61.37 $54.27 17,072
2019-03-07 $62.15 $62.15 $61.46 $61.46 $54.35 26,912
2019-03-06 $62.77 $62.77 $62.50 $62.51 $55.28 23,205
2019-03-05 $62.56 $62.75 $62.49 $62.62 $55.38 26,700
2019-03-04 $62.64 $62.77 $62.46 $62.76 $55.50 26,187
2019-03-01 $62.85 $62.96 $62.65 $62.78 $55.52 41,934
2019-02-28 $62.51 $62.60 $62.35 $62.35 $55.14 10,007
2019-02-27 $62.70 $62.80 $62.53 $62.53 $55.30 17,471
2019-02-26 $62.74 $62.96 $62.74 $62.86 $55.59 6,313
2019-02-25 $62.62 $62.67 $62.44 $62.49 $55.26 6,774
2019-02-22 $62.36 $62.47 $62.22 $62.24 $55.04 9,289
2019-02-21 $62.04 $62.14 $61.93 $62.04 $54.86 9,376
2019-02-20 $62.18 $62.42 $62.15 $62.19 $55.00 11,643
2019-02-19 $61.73 $62.21 $61.73 $62.06 $54.88 35,376
2019-02-15 $61.55 $61.81 $61.39 $61.81 $54.66 25,636
2019-02-14 $61.07 $61.29 $60.97 $60.98 $53.93 10,911
2019-02-13 $61.27 $61.32 $61.03 $61.04 $53.98 19,062
2019-02-12 $60.72 $60.98 $60.71 $60.91 $53.87 76,901
2019-02-11 $60.24 $60.27 $60.06 $60.26 $53.29 5,915
2019-02-08 $60.14 $60.30 $59.89 $60.30 $53.33 34,348
2019-02-07 $60.81 $60.81 $60.41 $60.67 $53.65 129,691
2019-02-06 $61.67 $61.67 $61.32 $61.33 $54.24 10,098
2019-02-05 $61.61 $61.80 $61.61 $61.71 $54.57 12,218
2019-02-04 $61.04 $61.37 $61.04 $61.30 $54.21 17,907
2019-02-01 $61.09 $61.25 $61.01 $61.04 $53.98 15,622
2019-01-31 $61.23 $61.23 $61.04 $61.14 $54.07 7,405
2019-01-30 $60.95 $61.51 $60.92 $61.35 $54.25 4,346
2019-01-29 $60.94 $61.04 $60.72 $60.72 $53.70 13,095
2019-01-28 $60.52 $60.59 $60.38 $60.54 $53.54 6,590
2019-01-25 $60.75 $60.96 $60.72 $60.76 $53.73 72,765
2019-01-24 $60.31 $60.32 $60.13 $60.31 $53.34 9,151
2019-01-23 $60.27 $60.28 $59.94 $60.09 $53.14 5,802
2019-01-22 $60.09 $60.12 $59.67 $59.82 $52.90 17,291
2019-01-18 $60.44 $60.55 $60.39 $60.54 $53.54 9,113
2019-01-17 $59.48 $60.01 $59.48 $59.80 $52.88 11,132
2019-01-16 $59.48 $59.69 $59.48 $59.54 $52.65 9,664
2019-01-15 $59.20 $59.41 $59.06 $59.26 $52.41 14,209
2019-01-14 $58.90 $59.30 $58.90 $59.18 $52.34 24,095
2019-01-11 $59.28 $59.46 $59.24 $59.30 $52.44 9,411
2019-01-10 $59.34 $59.71 $59.34 $59.65 $52.75 4,887
2019-01-09 $59.39 $59.55 $59.21 $59.45 $52.57 14,250
2019-01-08 $58.89 $58.89 $58.58 $58.75 $51.96 20,679
2019-01-07 $58.18 $58.50 $58.13 $58.25 $51.51 26,193
2019-01-04 $57.09 $58.03 $57.09 $57.95 $51.25 11,933
2019-01-03 $56.58 $56.58 $56.13 $56.33 $49.82 19,310
2019-01-02 $56.16 $56.59 $56.16 $56.56 $50.02 9,328
2018-12-31 $57.02 $57.02 $56.63 $56.75 $50.19 84,159
2018-12-28 $56.94 $56.94 $56.49 $56.63 $50.08 32,207
2018-12-27 $55.65 $56.23 $55.29 $56.17 $49.67 146,424
2018-12-26 $55.23 $56.18 $54.95 $56.16 $49.66 34,168
2018-12-24 $55.51 $55.77 $54.86 $54.86 $48.52 60,118
2018-12-21 $56.54 $56.55 $55.83 $55.83 $49.05 47,553
2018-12-20 $57.21 $57.28 $56.73 $56.90 $49.99 47,166
2018-12-19 $57.96 $58.32 $56.98 $57.09 $50.15 138,399
2018-12-18 $57.74 $57.92 $57.41 $57.51 $50.52 70,170
2018-12-17 $57.79 $57.91 $57.24 $57.32 $50.35 27,124
2018-12-14 $57.93 $58.06 $57.89 $57.92 $50.88 72,966
2018-12-13 $58.77 $58.82 $58.51 $58.54 $51.43 26,449
2018-12-12 $58.74 $59.02 $58.60 $58.61 $51.49 13,506
2018-12-11 $58.20 $58.22 $57.43 $57.71 $50.70 48,732
2018-12-10 $57.83 $57.87 $57.12 $57.71 $50.70 23,347
2018-12-07 $59.01 $59.10 $58.19 $58.37 $51.28 24,122
2018-12-06 $58.51 $59.09 $58.10 $59.05 $51.87 66,969
2018-12-04 $60.53 $60.53 $59.19 $59.19 $52.00 20,323
2018-12-03 $60.97 $60.97 $60.77 $60.88 $53.48 11,996
2018-11-30 $60.15 $60.25 $60.10 $60.22 $52.90 21,245
2018-11-29 $60.56 $60.79 $60.43 $60.77 $53.39 12,786
2018-11-28 $60.35 $61.07 $60.11 $61.02 $53.61 69,685
2018-11-27 $60.20 $60.48 $60.10 $60.48 $53.13 26,919
2018-11-26 $60.28 $60.55 $60.28 $60.46 $53.11 60,673
2018-11-23 $59.72 $59.72 $59.66 $59.71 $52.45 1,722
2018-11-21 $59.83 $60.16 $59.83 $59.88 $52.60 18,195
2018-11-20 $59.53 $59.72 $59.14 $59.22 $52.02 19,447
2018-11-19 $60.83 $60.83 $60.30 $60.39 $53.05 14,999
2018-11-16 $60.68 $60.97 $60.64 $60.93 $53.53 7,290
2018-11-15 $60.34 $60.88 $60.10 $60.73 $53.35 16,740
2018-11-14 $61.19 $61.24 $60.56 $60.88 $53.48 6,728
2018-11-13 $60.71 $61.05 $60.50 $60.65 $53.28 22,547
2018-11-12 $61.07 $61.07 $60.41 $60.41 $53.07 12,158
2018-11-09 $61.65 $61.68 $61.35 $61.52 $54.05 8,391
2018-11-08 $62.26 $62.30 $61.76 $61.95 $54.42 14,996
2018-11-07 $62.02 $62.27 $61.91 $62.27 $54.70 41,860
2018-11-06 $61.33 $61.59 $61.23 $61.59 $54.11 16,319
2018-11-05 $61.26 $61.35 $61.04 $61.16 $53.73 42,742
2018-11-02 $61.65 $61.67 $61.01 $61.30 $53.85 7,201
2018-11-01 $60.85 $61.12 $60.79 $61.05 $53.63 13,695
2018-10-31 $60.14 $60.33 $60.09 $60.18 $52.87 10,592
2018-10-30 $59.26 $59.89 $59.26 $59.89 $52.61 22,099
2018-10-29 $59.89 $59.92 $58.86 $59.11 $51.93 9,357
2018-10-26 $58.96 $59.46 $58.58 $59.26 $52.06 26,513
2018-10-25 $59.46 $59.84 $59.43 $59.54 $52.31 43,741
2018-10-24 $60.36 $60.36 $59.02 $59.02 $51.85 8,064
2018-10-23 $60.26 $60.81 $59.91 $60.81 $53.42 12,789
2018-10-22 $61.58 $61.58 $61.17 $61.35 $53.90 12,084
2018-10-19 $61.54 $61.86 $61.54 $61.60 $54.12 5,155
2018-10-18 $62.22 $62.29 $61.36 $61.58 $54.10 6,414
2018-10-17 $62.58 $62.62 $62.25 $62.35 $54.77 12,664
2018-10-16 $62.42 $62.71 $62.42 $62.65 $55.04 9,011
2018-10-15 $61.45 $61.75 $61.44 $61.55 $54.07 11,015
2018-10-12 $61.99 $61.99 $61.15 $61.45 $53.98 9,179
2018-10-11 $62.12 $62.20 $61.27 $61.63 $54.14 18,028
2018-10-10 $63.33 $63.33 $62.12 $62.12 $54.57 23,027
2018-10-09 $63.10 $63.58 $63.01 $63.47 $55.76 9,444
2018-10-08 $63.32 $63.71 $63.26 $63.62 $55.89 15,730
2018-10-05 $64.29 $64.29 $63.78 $63.89 $56.13 3,533
2018-10-04 $64.75 $64.75 $64.15 $64.47 $56.64 15,476
2018-10-03 $65.31 $65.38 $65.09 $65.13 $57.22 7,738
2018-10-02 $65.14 $65.26 $65.10 $65.12 $57.21 5,662
2018-10-01 $65.85 $65.85 $65.57 $65.57 $57.60 7,528
2018-09-28 $65.58 $65.77 $65.41 $65.57 $57.60 9,949
2018-09-27 $66.10 $66.39 $65.95 $65.96 $57.95 25,820
2018-09-26 $66.28 $66.72 $66.28 $66.29 $58.24 8,348
2018-09-25 $66.63 $66.63 $66.31 $66.31 $58.25 59,191
2018-09-24 $66.83 $66.83 $66.48 $66.52 $58.13 5,879
2018-09-21 $66.85 $66.89 $66.79 $66.85 $58.41 8,854
2018-09-20 $66.87 $66.98 $66.69 $66.93 $58.48 6,281
2018-09-19 $66.13 $66.32 $66.13 $66.27 $57.91 5,806
2018-09-18 $65.92 $66.08 $65.91 $66.07 $57.73 26,096
2018-09-17 $65.48 $65.48 $65.11 $65.11 $56.89 4,192
2018-09-14 $65.06 $65.11 $64.84 $64.99 $56.79 4,512
2018-09-13 $65.07 $65.07 $64.74 $64.84 $56.66 18,161
2018-09-12 $64.37 $64.60 $64.26 $64.46 $56.33 8,160
2018-09-11 $63.90 $64.25 $63.88 $64.20 $56.10 15,160
2018-09-10 $64.43 $64.43 $64.27 $64.27 $56.16 2,588
2018-09-07 $63.88 $63.99 $63.65 $63.81 $55.76 5,346
2018-09-06 $64.32 $64.37 $64.13 $64.37 $56.25 30,491
2018-09-05 $64.43 $64.48 $64.26 $64.39 $56.27 9,204
2018-09-04 $64.62 $64.82 $64.52 $64.82 $56.64 9,420
2018-08-31 $65.50 $65.66 $65.13 $65.32 $57.08 5,450
2018-08-30 $65.89 $65.91 $65.63 $65.72 $57.43 11,147
2018-08-29 $65.98 $66.37 $65.93 $66.30 $57.93 11,240
2018-08-28 $66.37 $66.37 $66.01 $66.11 $57.77 15,515
2018-08-27 $65.71 $66.09 $65.71 $65.99 $57.66 12,845
2018-08-24 $65.20 $65.37 $65.20 $65.31 $57.07 5,864
2018-08-23 $65.09 $65.09 $64.88 $64.88 $56.69 3,427
2018-08-22 $65.36 $65.39 $65.25 $65.25 $57.02 6,706
2018-08-21 $65.00 $65.32 $64.90 $65.11 $56.89 72,752
2018-08-20 $64.57 $64.59 $64.52 $64.52 $56.38 3,769
2018-08-17 $63.75 $64.35 $63.75 $64.34 $56.22 7,349
2018-08-16 $63.79 $64.06 $63.75 $63.80 $55.75 18,457
2018-08-15 $63.29 $63.45 $63.02 $63.31 $55.32 16,860
2018-08-14 $64.20 $64.33 $64.16 $64.27 $56.16 39,318
2018-08-13 $64.50 $64.55 $64.20 $64.28 $56.17 13,093
2018-08-10 $64.80 $64.80 $64.58 $64.74 $56.57 5,930
2018-08-09 $65.98 $66.18 $65.91 $65.91 $57.59 6,759
2018-08-08 $65.98 $66.20 $65.98 $66.06 $57.72 3,032
2018-08-07 $66.23 $66.26 $66.08 $66.08 $57.74 6,091
2018-08-06 $65.52 $65.82 $65.52 $65.63 $57.35 12,701
2018-08-03 $65.97 $66.00 $65.84 $65.97 $57.65 6,030
2018-08-02 $65.81 $65.96 $65.79 $65.96 $57.64 6,537
2018-08-01 $66.64 $66.66 $66.27 $66.45 $58.07 20,752
2018-07-31 $66.90 $66.90 $66.63 $66.63 $58.22 17,879
2018-07-30 $66.95 $67.00 $66.72 $66.72 $58.30 6,079
2018-07-27 $66.86 $66.86 $66.46 $66.66 $58.25 78,341
2018-07-26 $66.60 $66.60 $66.37 $66.39 $58.01 6,021
2018-07-25 $66.49 $66.91 $66.25 $66.91 $58.47 23,974
2018-07-24 $66.34 $66.55 $66.12 $66.17 $57.82 14,507
2018-07-23 $65.98 $65.98 $65.82 $65.89 $57.58 7,773
2018-07-20 $65.77 $66.03 $65.72 $65.92 $57.60 6,478
2018-07-19 $65.42 $65.78 $65.42 $65.57 $57.30 6,503
2018-07-18 $65.75 $65.99 $65.75 $65.88 $57.57 9,988
2018-07-17 $65.73 $65.96 $65.73 $65.92 $57.60 7,709
2018-07-16 $65.70 $65.78 $65.63 $65.63 $57.35 39,226
2018-07-13 $65.48 $65.63 $65.42 $65.63 $57.35 6,956
2018-07-12 $65.40 $65.57 $65.40 $65.50 $57.24 7,755
2018-07-11 $65.53 $65.63 $64.97 $65.15 $56.93 8,948
2018-07-10 $66.21 $66.28 $66.16 $66.27 $57.91 6,224
2018-07-09 $66.23 $66.31 $66.14 $66.27 $57.91 15,083
2018-07-06 $65.65 $65.84 $65.65 $65.80 $57.50 4,192
2018-07-05 $65.33 $65.40 $65.20 $65.36 $57.11 17,866
2018-07-03 $65.08 $65.08 $64.75 $64.75 $56.58 3,289
2018-07-02 $64.40 $64.62 $64.27 $64.61 $56.46 4,894
2018-06-29 $65.36 $65.57 $65.27 $65.27 $57.03 12,471
2018-06-28 $64.76 $64.97 $64.57 $64.97 $56.77 6,461
2018-06-27 $65.69 $65.82 $64.83 $64.83 $56.65 35,280
2018-06-26 $65.91 $65.95 $65.68 $65.71 $57.42 9,506
2018-06-25 $66.01 $66.01 $65.66 $65.70 $57.41 85,701
2018-06-22 $67.80 $67.82 $67.58 $67.59 $58.14 28,401
2018-06-21 $67.52 $67.52 $67.10 $67.27 $57.86 21,648
2018-06-20 $67.85 $67.85 $67.65 $67.65 $58.19 3,109
2018-06-19 $67.52 $67.79 $67.44 $67.73 $58.26 7,974
2018-06-18 $68.14 $68.47 $68.13 $68.40 $58.84 7,569
2018-06-15 $68.85 $68.89 $68.62 $68.82 $59.20 6,975
2018-06-14 $69.44 $69.53 $69.21 $69.26 $59.58 12,525
2018-06-13 $69.66 $69.68 $69.44 $69.57 $59.84 3,223
2018-06-12 $69.71 $69.74 $69.38 $69.51 $59.79 7,523
2018-06-11 $69.70 $69.91 $69.66 $69.75 $60.00 7,061
2018-06-08 $69.39 $69.55 $69.24 $69.55 $59.83 6,181
2018-06-07 $69.79 $69.79 $69.33 $69.38 $59.68 5,520
2018-06-06 $69.52 $69.77 $69.36 $69.77 $60.02 4,750
2018-06-05 $69.28 $69.28 $68.99 $69.09 $59.43 6,998
2018-06-04 $69.33 $69.52 $69.21 $69.26 $59.58 12,102
2018-06-01 $68.89 $68.94 $68.83 $68.86 $59.23 12,190
2018-05-31 $68.57 $68.57 $68.23 $68.29 $58.74 11,440
2018-05-30 $68.30 $68.60 $68.03 $68.54 $58.96 16,514
2018-05-29 $67.99 $68.04 $67.36 $67.65 $58.19 11,209
2018-05-25 $69.00 $69.15 $68.96 $68.96 $59.32 29,737
2018-05-24 $69.35 $69.46 $69.11 $69.33 $59.64 4,186
2018-05-23 $69.44 $69.57 $69.24 $69.47 $59.76 29,998
2018-05-22 $70.31 $70.51 $70.12 $70.12 $60.32 11,081
2018-05-21 $70.24 $70.29 $70.20 $70.26 $60.44 24,423
2018-05-18 $69.93 $70.00 $69.88 $69.91 $60.14 7,217
2018-05-17 $70.11 $70.25 $69.99 $70.03 $60.24 16,087
2018-05-16 $69.94 $70.11 $69.94 $69.97 $60.19 3,520
2018-05-15 $69.91 $70.07 $69.82 $69.88 $60.11 7,970
2018-05-14 $70.67 $70.71 $70.49 $70.54 $60.68 5,542
2018-05-11 $70.56 $70.60 $70.52 $70.59 $60.72 16,692
2018-05-10 $70.11 $70.29 $70.00 $70.27 $60.45 9,575
2018-05-09 $69.77 $69.99 $69.77 $69.94 $60.16 5,272
2018-05-08 $69.56 $69.99 $69.56 $69.98 $60.20 15,267
2018-05-07 $69.83 $69.98 $69.81 $69.83 $60.07 64,505
2018-05-04 $69.51 $69.96 $69.51 $69.87 $60.10 22,352
2018-05-03 $69.52 $69.77 $69.14 $69.74 $59.99 27,335
2018-05-02 $69.71 $69.85 $69.57 $69.62 $59.89 4,884
2018-05-01 $69.34 $69.56 $69.25 $69.56 $59.83 3,354
2018-04-30 $69.94 $70.03 $69.62 $69.68 $59.94 2,783
2018-04-27 $69.94 $70.04 $69.85 $70.03 $60.24 8,677
2018-04-26 $69.79 $69.99 $69.72 $69.90 $60.13 6,223
2018-04-25 $69.22 $69.50 $69.10 $69.47 $59.76 13,551
2018-04-24 $69.97 $69.97 $69.38 $69.54 $59.82 23,690
2018-04-23 $69.83 $69.83 $69.56 $69.56 $59.83 5,593
2018-04-20 $70.00 $70.00 $69.77 $69.77 $60.02 15,412
2018-04-19 $70.19 $70.28 $70.17 $70.28 $60.45 3,211
2018-04-18 $70.30 $70.57 $70.30 $70.51 $60.65 6,605
2018-04-17 $69.82 $70.16 $69.82 $70.14 $60.33 6,478
2018-04-16 $69.79 $69.87 $69.72 $69.85 $60.08 7,724
2018-04-13 $69.53 $69.63 $69.49 $69.49 $59.77 8,008
2018-04-12 $69.34 $69.55 $69.34 $69.55 $59.83 11,135
2018-04-11 $69.21 $69.46 $69.17 $69.24 $59.56 7,708
2018-04-10 $69.29 $69.54 $69.29 $69.53 $59.81 5,296
2018-04-09 $68.94 $69.23 $68.86 $68.86 $59.23 24,397
2018-04-06 $68.70 $68.83 $68.05 $68.06 $58.54 50,201
2018-04-05 $68.62 $68.70 $68.52 $68.70 $59.09 50,296
2018-04-04 $67.91 $68.28 $67.84 $68.28 $58.73 4,632
2018-04-03 $67.85 $68.20 $67.79 $68.20 $58.66 5,431
2018-04-02 $68.42 $68.42 $67.31 $67.68 $58.22 70,185
2018-03-29 $68.44 $68.81 $68.42 $68.75 $59.14 39,580
2018-03-28 $68.11 $68.46 $67.98 $68.14 $58.61 7,669
2018-03-27 $68.36 $68.52 $67.48 $67.59 $58.14 31,971
2018-03-26 $68.05 $68.28 $67.56 $68.28 $58.73 21,651
2018-03-23 $67.86 $67.88 $66.99 $66.99 $57.62 9,430
2018-03-22 $68.34 $68.34 $67.49 $67.60 $58.15 42,804
2018-03-21 $68.84 $69.16 $68.71 $69.03 $59.38 11,899
2018-03-20 $68.87 $68.92 $68.77 $68.84 $59.22 13,296
2018-03-19 $69.17 $69.17 $68.59 $68.83 $59.12 9,686
2018-03-16 $69.42 $69.57 $69.25 $69.38 $59.59 10,981
2018-03-15 $69.66 $69.78 $69.44 $69.57 $59.76 5,207
2018-03-14 $70.03 $70.03 $69.51 $69.66 $59.83 12,319
2018-03-13 $70.22 $70.24 $69.45 $69.53 $59.72 6,134
2018-03-12 $70.06 $70.08 $69.95 $70.02 $60.14 6,831
2018-03-09 $69.72 $69.88 $69.72 $69.85 $60.00 12,346
2018-03-08 $69.53 $69.58 $69.19 $69.38 $59.59 12,362
2018-03-07 $69.02 $69.39 $68.84 $69.33 $59.55 18,561
2018-03-06 $69.45 $69.45 $69.15 $69.31 $59.53 29,922
2018-03-05 $67.97 $68.78 $67.97 $68.72 $59.03 8,832
2018-03-02 $67.81 $68.38 $67.56 $68.38 $58.73 11,187
2018-03-01 $68.73 $68.87 $67.80 $68.19 $58.57 8,041
2018-02-28 $69.83 $69.85 $69.42 $69.43 $59.64 7,837
2018-02-27 $70.49 $70.58 $69.80 $69.94 $60.07 25,393
2018-02-26 $70.68 $71.02 $70.41 $71.02 $61.00 35,562
2018-02-23 $70.04 $70.54 $70.04 $70.50 $60.56 10,387
2018-02-22 $69.72 $70.05 $69.72 $69.73 $59.89 11,988
2018-02-21 $69.93 $70.34 $69.53 $69.53 $59.72 13,789
2018-02-20 $69.84 $70.16 $69.65 $69.67 $59.84 10,451
2018-02-16 $69.96 $70.40 $69.95 $70.06 $60.18 17,766
2018-02-15 $69.55 $69.79 $69.40 $69.79 $59.95 16,715
2018-02-14 $67.78 $69.34 $67.69 $69.32 $59.54 14,542
2018-02-13 $67.88 $68.17 $67.87 $68.17 $58.55 37,710
2018-02-12 $67.83 $68.38 $67.77 $68.14 $58.53 29,538
2018-02-09 $67.56 $67.56 $65.92 $67.49 $57.97 35,969
2018-02-08 $68.96 $68.96 $67.52 $67.58 $58.05 35,094
2018-02-07 $69.03 $69.43 $68.67 $68.83 $59.12 14,106
2018-02-06 $68.08 $69.83 $68.08 $69.66 $59.83 20,382
2018-02-05 $70.33 $70.59 $68.20 $68.28 $58.65 25,606
2018-02-02 $71.92 $71.92 $71.34 $71.35 $61.29 29,826
2018-02-01 $72.46 $72.80 $72.45 $72.72 $62.46 16,483
2018-01-31 $72.63 $72.63 $72.24 $72.37 $62.16 14,407
2018-01-30 $72.59 $72.59 $72.30 $72.32 $62.12 15,915
2018-01-29 $73.12 $73.19 $72.93 $73.08 $62.77 32,107
2018-01-26 $73.49 $73.72 $73.35 $73.67 $63.28 53,381
2018-01-25 $73.23 $73.50 $73.03 $73.22 $62.89 14,797
2018-01-24 $73.47 $73.48 $73.17 $73.27 $62.93 13,264
2018-01-23 $72.78 $72.99 $72.78 $72.99 $62.69 7,984
2018-01-22 $72.44 $72.81 $72.44 $72.81 $62.54 7,415
2018-01-19 $72.56 $72.56 $72.22 $72.39 $62.18 9,663
2018-01-18 $71.94 $72.09 $71.91 $72.03 $61.87 7,110
2018-01-17 $71.91 $72.46 $71.91 $72.24 $62.05 11,804
2018-01-16 $72.02 $72.17 $71.76 $71.82 $61.69 41,699
2018-01-12 $71.41 $71.85 $71.41 $71.80 $61.67 14,020
2018-01-11 $70.84 $71.12 $70.80 $71.12 $61.09 10,542
2018-01-10 $70.75 $70.83 $70.64 $70.81 $60.82 13,155
2018-01-09 $70.84 $70.92 $70.65 $70.88 $60.88 12,257
2018-01-08 $70.85 $70.93 $70.75 $70.93 $60.92 11,160
2018-01-05 $70.80 $71.07 $70.76 $71.07 $61.04 23,881
2018-01-04 $70.46 $70.58 $70.40 $70.53 $60.58 9,261
2018-01-03 $69.65 $70.00 $69.65 $69.94 $60.07 36,672
2018-01-02 $69.22 $69.52 $69.22 $69.43 $59.64 27,442
2017-12-29 $69.21 $69.21 $68.98 $68.98 $59.25 7,425
2017-12-28 $69.04 $69.04 $68.80 $68.81 $59.10 12,841
2017-12-27 $68.72 $68.89 $68.71 $68.73 $59.03 31,955
2017-12-26 $68.62 $68.67 $68.51 $68.54 $58.87 31,546
2017-12-22 $68.86 $68.95 $68.75 $68.95 $58.91 80,115
2017-12-21 $68.78 $68.98 $68.78 $68.85 $58.83 10,783
2017-12-20 $68.88 $68.89 $68.64 $68.70 $58.70 7,194
2017-12-19 $68.78 $68.82 $68.60 $68.76 $58.75 8,641
2017-12-18 $68.82 $68.99 $68.79 $68.81 $58.79 6,204
2017-12-15 $67.97 $68.31 $67.92 $68.21 $58.28 30,093
2017-12-14 $68.37 $68.38 $68.05 $68.10 $58.19 9,282
2017-12-13 $68.16 $68.38 $68.06 $68.33 $58.38 6,002
2017-12-12 $67.88 $68.07 $67.86 $68.01 $58.11 11,227
2017-12-11 $68.01 $68.12 $67.98 $67.98 $58.09 5,921
2017-12-08 $67.99 $68.05 $67.89 $67.91 $58.03 13,121
2017-12-07 $67.58 $67.78 $67.58 $67.68 $57.82 4,956
2017-12-06 $67.50 $67.61 $67.45 $67.54 $57.71 14,537
2017-12-05 $67.91 $67.95 $67.69 $67.69 $57.84 17,998
2017-12-04 $68.08 $68.08 $67.80 $67.85 $57.97 12,608
2017-12-01 $68.06 $68.10 $67.92 $68.10 $58.19 8,365
2017-11-30 $68.27 $68.44 $68.18 $68.20 $58.27 12,130
2017-11-29 $68.12 $68.15 $67.88 $68.00 $58.10 11,403
2017-11-28 $67.70 $67.93 $67.63 $67.92 $58.03 28,875
2017-11-27 $67.80 $67.80 $67.57 $67.59 $57.75 19,347
2017-11-24 $67.90 $67.93 $67.85 $67.85 $57.98 2,297
2017-11-22 $67.56 $67.60 $67.34 $67.59 $57.75 10,911
2017-11-21 $67.43 $67.47 $67.31 $67.33 $57.53 13,434
2017-11-20 $67.00 $67.08 $66.93 $66.93 $57.19 6,678
2017-11-17 $66.82 $66.98 $66.82 $66.93 $57.19 5,251
2017-11-16 $66.92 $67.24 $66.92 $67.20 $57.42 8,723
2017-11-15 $66.32 $66.52 $66.32 $66.46 $56.79 6,042
2017-11-14 $66.78 $66.91 $66.64 $66.90 $57.16 4,919
2017-11-13 $66.42 $66.73 $66.22 $66.73 $57.02 4,324
2017-11-10 $67.20 $67.20 $67.05 $67.16 $57.38 10,911
2017-11-09 $67.17 $67.42 $66.97 $67.42 $57.61 11,586
2017-11-08 $67.62 $67.85 $67.59 $67.80 $57.93 7,298
2017-11-07 $67.72 $67.72 $67.48 $67.60 $57.76 8,997
2017-11-06 $67.55 $67.78 $67.55 $67.78 $57.91 5,794
2017-11-03 $67.74 $67.74 $67.51 $67.70 $57.85 22,927
2017-11-02 $67.65 $67.84 $67.65 $67.83 $57.96 5,729
2017-11-01 $67.94 $67.94 $67.73 $67.74 $57.88 4,820
2017-10-31 $67.51 $67.65 $67.51 $67.58 $57.74 5,488
2017-10-30 $67.18 $67.43 $67.18 $67.43 $57.62 7,295
2017-10-27 $67.12 $67.25 $66.97 $67.25 $57.46 5,908
2017-10-26 $67.46 $67.46 $67.30 $67.30 $57.51 3,078
2017-10-25 $67.40 $67.40 $66.96 $67.18 $57.40 11,540
2017-10-24 $67.20 $67.39 $67.20 $67.36 $57.56 4,484
2017-10-23 $67.34 $67.36 $67.21 $67.25 $57.46 6,359
2017-10-20 $67.43 $67.43 $67.25 $67.33 $57.53 8,641
2017-10-19 $67.01 $67.33 $67.01 $67.31 $57.51 16,526
2017-10-18 $67.41 $67.50 $67.29 $67.50 $57.68 12,061
2017-10-17 $67.23 $67.25 $67.09 $67.25 $57.46 6,773
2017-10-16 $67.54 $67.54 $67.45 $67.49 $57.67 6,625
2017-10-13 $67.52 $67.58 $67.49 $67.50 $57.68 13,074
2017-10-12 $67.06 $67.23 $67.02 $67.14 $57.37 57,182
2017-10-11 $66.87 $67.05 $66.84 $67.03 $57.27 6,992
2017-10-10 $66.46 $66.84 $66.46 $66.84 $57.11 26,838
2017-10-09 $66.15 $66.16 $66.06 $66.06 $56.44 15,762
2017-10-06 $65.94 $66.08 $65.94 $66.00 $56.39 3,227
2017-10-05 $66.16 $66.21 $66.12 $66.21 $56.57 7,595
2017-10-04 $66.23 $66.25 $66.15 $66.17 $56.54 5,999
2017-10-03 $66.31 $66.42 $66.29 $66.40 $56.73 6,853
2017-10-02 $66.18 $66.42 $66.08 $66.20 $56.56 18,484
2017-09-29 $66.21 $66.38 $66.04 $66.33 $56.68 10,035
2017-09-28 $65.79 $66.04 $65.74 $65.82 $56.24 25,619
2017-09-27 $65.60 $65.82 $65.53 $65.79 $56.21 8,622
2017-09-26 $65.78 $65.78 $65.49 $65.70 $56.14 12,183
2017-09-25 $66.50 $66.50 $66.27 $66.38 $56.37 13,099
2017-09-22 $66.67 $66.71 $66.54 $66.64 $56.59 8,243
2017-09-21 $66.47 $66.55 $66.38 $66.47 $56.44 8,995
2017-09-20 $66.99 $67.09 $66.46 $66.84 $56.76 11,640
2017-09-19 $66.88 $66.88 $66.66 $66.87 $56.78 9,813
2017-09-18 $66.71 $66.75 $66.48 $66.64 $56.59 12,836
2017-09-15 $66.40 $66.45 $66.31 $66.45 $56.43 7,708
2017-09-14 $66.19 $66.36 $66.06 $66.36 $56.35 23,681
2017-09-13 $66.52 $66.52 $66.15 $66.21 $56.22 13,830
2017-09-12 $66.71 $66.74 $66.61 $66.68 $56.62 8,847
2017-09-11 $66.61 $66.65 $66.57 $66.57 $56.53 4,596
2017-09-08 $66.27 $66.27 $66.13 $66.15 $56.17 3,869
2017-09-07 $66.00 $66.07 $65.98 $66.05 $56.08 11,524
2017-09-06 $65.56 $65.71 $65.50 $65.58 $55.69 19,076
2017-09-05 $65.61 $65.61 $65.05 $65.31 $55.46 31,860
2017-09-01 $66.02 $66.02 $65.81 $65.85 $55.92 5,129
2017-08-31 $65.46 $65.75 $65.43 $65.74 $55.82 10,714
2017-08-30 $65.18 $65.23 $65.07 $65.19 $55.36 48,562
2017-08-29 $65.22 $65.31 $65.08 $65.16 $55.33 38,102
2017-08-28 $65.60 $65.62 $65.53 $65.61 $55.71 8,105
2017-08-25 $65.49 $65.73 $65.38 $65.65 $55.75 11,585
2017-08-24 $65.37 $65.37 $65.18 $65.20 $55.36 8,312
2017-08-23 $65.23 $65.37 $65.20 $65.31 $55.46 5,284
2017-08-22 $65.28 $65.42 $65.26 $65.39 $55.52 6,021
2017-08-21 $65.23 $65.27 $65.09 $65.22 $55.38 4,853
2017-08-18 $65.03 $65.14 $64.96 $65.12 $55.30 8,791
2017-08-17 $65.45 $65.47 $64.90 $64.90 $55.11 13,537
2017-08-16 $65.39 $65.67 $65.37 $65.61 $55.71 10,434
2017-08-15 $65.18 $65.18 $64.98 $65.18 $55.35 7,978
2017-08-14 $65.36 $65.47 $65.33 $65.38 $55.52 13,439
2017-08-11 $64.94 $65.02 $64.78 $64.94 $55.14 8,295
2017-08-10 $65.52 $65.52 $65.00 $65.00 $55.19 7,219
2017-08-09 $65.55 $65.78 $65.55 $65.78 $55.86 8,710
2017-08-08 $66.22 $66.22 $65.85 $65.93 $55.98 9,890
2017-08-07 $66.01 $66.19 $66.01 $66.19 $56.21 10,519
2017-08-04 $66.15 $66.16 $66.02 $66.14 $56.16 3,641
2017-08-03 $66.21 $66.30 $66.20 $66.25 $56.26 10,330
2017-08-02 $66.29 $66.29 $66.09 $66.24 $56.25 7,813
2017-08-01 $66.17 $66.26 $66.15 $66.18 $56.20 33,840
2017-07-31 $65.64 $65.73 $65.53 $65.69 $55.78 6,711
2017-07-28 $65.26 $65.48 $65.25 $65.48 $55.60 9,822
2017-07-27 $65.77 $65.77 $65.29 $65.42 $55.55 9,314
2017-07-26 $65.23 $65.62 $65.13 $65.48 $55.60 12,594
2017-07-25 $65.16 $65.16 $65.02 $65.05 $55.23 13,778
2017-07-24 $64.78 $65.01 $64.78 $65.01 $55.20 6,005
2017-07-21 $65.14 $65.15 $64.90 $65.13 $55.30 15,935
2017-07-20 $65.35 $65.47 $65.27 $65.41 $55.54 11,095
2017-07-19 $65.22 $65.31 $65.06 $65.27 $55.42 21,314
2017-07-18 $64.84 $64.96 $64.84 $64.96 $55.16 12,304
2017-07-17 $64.87 $64.88 $64.74 $64.84 $55.06 30,766
2017-07-14 $64.63 $64.86 $64.53 $64.84 $55.06 37,159
2017-07-13 $64.25 $64.47 $64.13 $64.43 $54.71 73,995
2017-07-12 $63.92 $64.02 $63.80 $63.98 $54.33 29,664
2017-07-11 $63.40 $63.62 $63.29 $63.60 $54.01 15,660
2017-07-10 $63.34 $63.63 $63.34 $63.54 $53.95 30,512
2017-07-07 $63.20 $63.45 $63.07 $63.42 $53.85 8,071
2017-07-06 $63.28 $63.44 $63.20 $63.33 $53.78 33,961
2017-07-05 $63.44 $63.59 $63.34 $63.55 $53.96 28,109
2017-07-03 $63.70 $63.70 $63.50 $63.50 $53.92 10,354
2017-06-30 $63.79 $63.79 $63.53 $63.75 $54.13 6,891
2017-06-29 $63.87 $63.87 $63.36 $63.45 $53.88 68,989
2017-06-28 $63.70 $64.02 $63.70 $64.01 $54.35 5,376
2017-06-27 $63.36 $63.43 $63.34 $63.38 $53.82 6,583
2017-06-26 $63.80 $63.80 $63.48 $63.50 $53.92 123,572
2017-06-23 $64.25 $64.49 $64.22 $64.42 $53.94 9,833
2017-06-22 $64.26 $64.35 $64.20 $64.21 $53.76 3,393
2017-06-21 $64.27 $64.31 $64.20 $64.30 $53.84 19,486
2017-06-20 $64.69 $64.71 $64.30 $64.36 $53.89 6,943
2017-06-19 $64.85 $64.99 $64.82 $64.90 $54.34 24,628
2017-06-16 $64.40 $64.73 $64.35 $64.73 $54.20 24,540
2017-06-15 $64.00 $64.15 $63.88 $64.09 $53.66 16,567
2017-06-14 $65.34 $65.34 $64.86 $64.92 $54.36 11,785
2017-06-13 $64.74 $64.98 $64.74 $64.96 $54.40 6,029
2017-06-12 $64.36 $64.36 $64.19 $64.24 $53.79 7,650
2017-06-09 $64.49 $64.75 $64.45 $64.45 $53.96 5,938
2017-06-08 $64.74 $64.87 $64.65 $64.85 $54.30 4,125
2017-06-07 $65.00 $65.07 $64.78 $65.06 $54.47 11,927
2017-06-06 $64.79 $64.88 $64.71 $64.79 $54.25 16,132
2017-06-05 $65.01 $65.09 $65.01 $65.08 $54.49 5,733
2017-06-02 $65.16 $65.46 $65.11 $65.45 $54.80 8,953
2017-06-01 $64.68 $64.86 $64.61 $64.76 $54.23 7,821
2017-05-31 $64.40 $64.45 $64.20 $64.30 $53.84 13,739
2017-05-30 $64.10 $64.32 $64.10 $64.29 $53.83 46,843
2017-05-26 $64.07 $64.22 $64.00 $64.19 $53.75 9,003
2017-05-25 $64.40 $64.51 $64.35 $64.46 $53.98 41,942
2017-05-24 $64.13 $64.43 $64.13 $64.43 $53.95 9,824
2017-05-23 $64.32 $64.35 $64.16 $64.21 $53.77 6,270
2017-05-22 $64.19 $64.32 $64.12 $64.28 $53.82 26,966
2017-05-19 $63.71 $64.03 $63.71 $64.02 $53.61 7,341
2017-05-18 $62.89 $63.21 $62.82 $63.21 $52.93 8,301
2017-05-17 $63.55 $63.58 $63.12 $63.14 $52.87 31,367
2017-05-16 $63.80 $63.89 $63.78 $63.86 $53.47 13,750
2017-05-15 $63.47 $63.56 $63.47 $63.56 $53.22 18,917
2017-05-12 $63.17 $63.34 $63.09 $63.34 $53.04 28,720
2017-05-11 $63.09 $63.12 $62.89 $63.04 $52.79 24,424
2017-05-10 $63.47 $63.47 $63.38 $63.46 $53.14 12,922
2017-05-09 $63.46 $63.46 $63.21 $63.26 $52.97 24,530
2017-05-08 $63.49 $63.49 $63.30 $63.41 $53.10 6,173
2017-05-05 $63.36 $63.80 $63.33 $63.80 $53.42 4,979
2017-05-04 $62.84 $63.25 $62.81 $63.25 $52.96 16,587
2017-05-03 $62.63 $62.75 $62.53 $62.73 $52.53 9,680
2017-05-02 $62.73 $62.97 $62.66 $62.97 $52.73 34,757
2017-05-01 $62.74 $62.74 $62.31 $62.50 $52.33 15,278
2017-04-28 $62.23 $62.33 $62.23 $62.30 $52.17 4,849
2017-04-27 $62.11 $62.27 $62.00 $62.27 $52.14 6,454
2017-04-26 $62.06 $62.35 $62.00 $62.21 $52.09 14,931
2017-04-25 $62.04 $62.26 $62.04 $62.25 $52.12 10,999
2017-04-24 $61.28 $61.76 $61.28 $61.75 $51.71 40,975
2017-04-21 $60.28 $60.40 $60.11 $60.22 $50.42 11,929
2017-04-20 $60.31 $60.46 $60.31 $60.35 $50.53 7,847
2017-04-19 $60.17 $60.17 $59.95 $59.96 $50.21 8,816
2017-04-18 $59.91 $60.04 $59.79 $60.04 $50.27 6,441
2017-04-17 $60.17 $60.33 $60.00 $60.27 $50.47 5,569
2017-04-13 $59.77 $60.04 $59.77 $59.80 $50.07 6,523
2017-04-12 $60.17 $60.23 $59.80 $60.23 $50.43 5,690
2017-04-11 $60.08 $60.24 $59.95 $59.95 $50.20 24,344
2017-04-10 $59.94 $60.13 $59.94 $59.96 $50.21 10,551
2017-04-07 $59.87 $60.07 $59.85 $59.95 $50.20 11,980
2017-04-06 $59.92 $60.02 $59.84 $59.87 $50.13 5,514
2017-04-05 $60.15 $60.21 $59.95 $59.96 $50.21 8,153
2017-04-04 $59.96 $60.11 $59.96 $60.11 $50.33 6,442
2017-04-03 $60.00 $60.15 $59.86 $60.08 $50.31 58,790
2017-03-31 $60.13 $60.24 $59.95 $60.18 $50.39 6,112
2017-03-30 $60.20 $60.37 $60.09 $60.11 $50.33 15,770
2017-03-29 $60.01 $60.31 $60.01 $60.31 $50.50 11,694
2017-03-28 $60.26 $60.36 $60.21 $60.28 $50.47 8,001
2017-03-27 $59.89 $60.09 $59.89 $60.09 $50.32 3,328
2017-03-24 $59.97 $60.29 $59.97 $60.02 $50.17 15,099
2017-03-23 $59.53 $60.10 $59.53 $59.85 $50.03 16,999
2017-03-22 $59.59 $59.80 $59.50 $59.69 $49.89 13,199
2017-03-21 $60.49 $60.61 $59.81 $59.90 $50.07 8,769
2017-03-20 $60.24 $60.36 $60.01 $60.09 $50.23 32,318
2017-03-17 $60.14 $60.40 $60.04 $60.30 $50.40 9,229
2017-03-16 $59.97 $60.15 $59.95 $60.01 $50.16 20,973
2017-03-15 $59.03 $59.81 $59.03 $59.81 $49.99 25,787
2017-03-14 $59.09 $59.09 $58.84 $59.05 $49.36 23,604
2017-03-13 $59.29 $59.47 $59.26 $59.32 $49.58 12,769
2017-03-10 $59.13 $59.24 $58.94 $59.09 $49.39 20,780
2017-03-09 $58.55 $58.66 $58.37 $58.52 $48.92 14,940
2017-03-08 $58.53 $58.61 $58.27 $58.31 $48.74 11,445
2017-03-07 $58.50 $58.70 $58.50 $58.55 $48.94 9,419
2017-03-06 $58.77 $58.79 $58.59 $58.67 $49.04 8,634
2017-03-03 $58.48 $58.83 $58.40 $58.83 $49.18 15,862
2017-03-02 $58.73 $58.73 $58.50 $58.55 $48.94 21,598
2017-03-01 $58.79 $59.07 $58.79 $58.87 $49.21 10,988
2017-02-28 $58.50 $58.67 $58.29 $58.36 $48.78 16,164
2017-02-27 $58.32 $58.47 $58.24 $58.33 $48.76 8,525
2017-02-24 $58.18 $58.39 $58.18 $58.24 $48.68 8,687
2017-02-23 $58.93 $58.93 $58.69 $58.79 $49.14 8,798
2017-02-22 $58.39 $58.69 $58.33 $58.60 $48.98 7,695
2017-02-21 $58.41 $58.67 $58.41 $58.59 $48.97 5,052
2017-02-17 $58.20 $58.42 $58.09 $58.40 $48.82 10,172
2017-02-16 $58.54 $58.75 $58.44 $58.60 $48.98 23,870
2017-02-15 $58.28 $58.69 $58.28 $58.69 $49.06 7,433
2017-02-14 $58.39 $58.60 $58.15 $58.54 $48.94 8,705
2017-02-13 $58.47 $58.61 $58.38 $58.54 $48.93 14,367
2017-02-10 $58.18 $58.37 $58.09 $58.28 $48.72 16,869
2017-02-09 $57.97 $58.13 $57.86 $58.03 $48.51 33,425
2017-02-08 $57.86 $58.06 $57.82 $58.02 $48.50 9,450
2017-02-07 $57.60 $57.77 $57.55 $57.77 $48.29 9,711
2017-02-06 $57.65 $57.67 $57.35 $57.61 $48.15 9,879
2017-02-03 $58.01 $58.18 $57.88 $58.13 $48.59 27,559
2017-02-02 $57.87 $58.01 $57.77 $57.90 $48.40 5,085
2017-02-01 $57.85 $58.00 $57.68 $57.93 $48.42 8,027
2017-01-31 $57.57 $57.69 $57.33 $57.63 $48.17 13,288
2017-01-30 $57.34 $57.47 $57.18 $57.41 $47.99 6,623
2017-01-27 $58.04 $58.04 $57.73 $57.73 $48.26 6,991
2017-01-26 $57.89 $57.93 $57.59 $57.87 $48.37 24,586
2017-01-25 $57.75 $57.89 $57.71 $57.89 $48.39 2,952
2017-01-24 $57.24 $57.44 $57.14 $57.41 $47.99 9,204
2017-01-23 $56.92 $57.18 $56.89 $57.17 $47.78 8,981
2017-01-20 $56.91 $57.00 $56.88 $56.96 $47.61 9,219
2017-01-19 $56.67 $56.80 $56.58 $56.80 $47.48 5,642
2017-01-18 $56.85 $56.86 $56.68 $56.68 $47.38 3,459
2017-01-17 $56.79 $57.04 $56.79 $56.98 $47.63 4,694
2017-01-13 $56.75 $57.06 $56.75 $57.06 $47.70 5,831
2017-01-12 $56.93 $56.93 $56.67 $56.84 $47.51 2,961
2017-01-11 $56.47 $56.79 $56.11 $56.78 $47.46 16,049
2017-01-10 $56.46 $56.52 $56.46 $56.49 $47.22 4,348
2017-01-09 $56.32 $56.49 $56.32 $56.37 $47.12 27,319
2017-01-06 $56.49 $56.59 $56.43 $56.55 $47.27 7,554
2017-01-05 $56.21 $56.89 $56.21 $56.86 $47.53 10,569
2017-01-04 $55.90 $56.40 $55.90 $56.37 $47.12 7,009
2017-01-03 $55.62 $55.78 $55.54 $55.67 $46.53 22,421
2016-12-30 $55.61 $55.71 $55.30 $55.37 $46.28 13,463
2016-12-29 $55.38 $55.43 $55.29 $55.42 $46.32 26,432
2016-12-28 $55.21 $55.30 $54.96 $54.97 $45.95 8,437
2016-12-27 $55.32 $55.47 $55.16 $55.30 $46.22 32,775
2016-12-23 $55.09 $55.30 $55.06 $55.22 $46.16 70,187
2016-12-22 $55.52 $55.52 $55.37 $55.43 $46.08 7,387
2016-12-21 $55.47 $55.62 $55.42 $55.45 $46.09 18,253
2016-12-20 $55.29 $55.57 $55.29 $55.40 $46.05 9,335
2016-12-19 $55.54 $55.59 $55.33 $55.39 $46.04 2,062
2016-12-16 $55.32 $55.62 $55.32 $55.57 $46.19 52,749
2016-12-15 $55.38 $55.56 $55.32 $55.33 $45.99 5,963
2016-12-14 $56.25 $56.36 $55.44 $55.44 $46.08 18,242
2016-12-13 $56.20 $56.52 $56.20 $56.40 $46.88 14,367
2016-12-12 $55.99 $56.06 $55.84 $55.94 $46.50 6,844
2016-12-09 $55.98 $56.07 $55.84 $56.05 $46.59 3,646
2016-12-08 $55.87 $56.21 $55.85 $56.17 $46.69 8,062
2016-12-07 $55.55 $56.15 $55.47 $56.15 $46.67 7,885
2016-12-06 $55.07 $55.33 $54.96 $55.27 $45.95 5,402
2016-12-05 $54.67 $55.01 $54.64 $54.89 $45.62 21,834
2016-12-02 $54.19 $54.45 $54.14 $54.45 $45.26 15,932
2016-12-01 $54.15 $54.33 $54.01 $54.30 $45.14 9,938
2016-11-30 $54.55 $54.58 $54.27 $54.38 $45.20 11,101
2016-11-29 $54.14 $54.63 $54.14 $54.51 $45.31 16,759
2016-11-28 $54.14 $54.21 $54.06 $54.15 $45.01 4,228
2016-11-25 $54.23 $54.30 $54.19 $54.30 $45.13 1,880
2016-11-23 $54.00 $54.23 $54.00 $54.17 $45.03 5,056
2016-11-22 $54.25 $54.40 $54.19 $54.28 $45.12 5,504
2016-11-21 $53.93 $54.03 $53.90 $53.96 $44.86 12,991
2016-11-18 $53.82 $53.82 $53.58 $53.72 $44.65 12,308
2016-11-17 $53.95 $54.26 $53.95 $54.05 $44.93 3,996
2016-11-16 $53.80 $53.99 $53.79 $53.79 $44.71 9,985
2016-11-15 $54.03 $54.34 $54.02 $54.29 $45.13 5,574
2016-11-14 $53.80 $53.94 $53.66 $53.94 $44.84 5,370
2016-11-11 $54.44 $54.44 $54.11 $54.23 $45.08 11,616
2016-11-10 $54.86 $54.94 $54.34 $54.63 $45.41 3,419
2016-11-09 $54.30 $54.96 $54.30 $54.67 $45.44 5,453
2016-11-08 $54.80 $55.05 $54.80 $54.97 $45.70 13,748
2016-11-07 $54.93 $54.95 $54.52 $54.66 $45.44 6,727
2016-11-04 $54.53 $54.53 $54.19 $54.19 $45.04 7,290
2016-11-03 $54.83 $54.99 $54.71 $54.71 $45.48 4,059
2016-11-02 $54.87 $54.87 $54.62 $54.64 $45.42 20,264
2016-11-01 $55.19 $55.20 $54.84 $54.93 $45.66 5,255
2016-10-31 $54.95 $55.14 $54.82 $55.01 $45.73 5,829
2016-10-28 $54.94 $55.18 $54.87 $55.10 $45.80 8,258
2016-10-27 $54.88 $55.06 $54.87 $54.87 $45.61 10,093
2016-10-26 $55.25 $55.25 $54.94 $55.11 $45.81 14,958
2016-10-25 $55.21 $55.21 $55.15 $55.15 $45.84 1,011
2016-10-24 $55.27 $55.27 $55.27 $55.27 $45.94 401
2016-10-21 $55.07 $55.26 $54.95 $55.16 $45.85 6,874
2016-10-20 $55.09 $55.37 $55.09 $55.30 $45.96 4,977
2016-10-19 $55.13 $55.39 $55.13 $55.39 $46.04 1,459
2016-10-18 $55.08 $55.24 $55.00 $55.12 $45.82 12,185
2016-10-17 $54.41 $54.55 $54.39 $54.53 $45.33 10,860
2016-10-14 $54.88 $54.97 $54.66 $54.72 $45.49 23,642
2016-10-13 $54.06 $54.61 $54.06 $54.61 $45.39 6,077
2016-10-12 $54.72 $54.72 $54.49 $54.69 $45.46 11,262
2016-10-11 $55.27 $55.27 $54.62 $54.69 $45.46 5,231
2016-10-10 $55.60 $55.60 $55.48 $55.48 $46.12 1,754
2016-10-07 $55.36 $55.41 $54.93 $55.39 $46.04 7,985
2016-10-06 $55.73 $55.83 $55.73 $55.83 $46.41 6,864
2016-10-05 $56.16 $56.22 $55.97 $56.22 $46.73 9,305
2016-10-04 $56.24 $56.24 $55.70 $55.85 $46.42 10,038
2016-10-03 $56.07 $56.07 $55.83 $56.04 $46.58 4,680
2016-09-30 $55.91 $56.22 $55.85 $56.07 $46.61 32,321
2016-09-29 $56.21 $56.25 $55.62 $55.76 $46.35 36,534
2016-09-28 $56.16 $56.33 $55.89 $56.27 $46.77 21,370
2016-09-27 $55.80 $56.05 $55.73 $56.00 $46.55 4,058
2016-09-26 $55.88 $55.88 $55.65 $55.70 $46.30 17,785
2016-09-23 $56.69 $56.76 $56.60 $56.71 $46.89 4,359
2016-09-22 $57.35 $57.37 $57.05 $57.05 $47.17 4,263
2016-09-21 $56.19 $56.69 $56.19 $56.62 $46.82 3,340
2016-09-20 $55.87 $55.87 $55.71 $55.74 $46.09 2,799
2016-09-19 $55.73 $55.76 $55.46 $55.51 $45.90 13,131
2016-09-16 $55.23 $55.32 $55.08 $55.08 $45.54 6,432
2016-09-15 $55.43 $55.95 $55.43 $55.95 $46.26 3,592
2016-09-14 $55.40 $55.53 $55.25 $55.26 $45.69 18,563
2016-09-13 $55.79 $55.79 $55.22 $55.26 $45.69 3,451
2016-09-12 $55.74 $56.48 $55.74 $56.48 $46.70 7,708
2016-09-09 $56.80 $56.80 $56.17 $56.23 $46.49 38,697
2016-09-08 $57.23 $57.41 $57.12 $57.20 $47.30 16,827
2016-09-07 $57.41 $57.44 $57.17 $57.28 $47.36 6,898
2016-09-06 $56.96 $57.37 $56.93 $57.34 $47.41 8,357
2016-09-02 $56.63 $56.75 $56.58 $56.69 $46.87 4,350
2016-09-01 $56.19 $56.27 $56.03 $56.26 $46.52 13,430
2016-08-31 $55.88 $55.88 $55.58 $55.80 $46.14 1,957
2016-08-30 $55.98 $55.98 $55.61 $55.77 $46.12 5,821
2016-08-29 $55.53 $56.02 $55.53 $55.89 $46.21 3,341
2016-08-26 $56.33 $56.51 $55.54 $55.69 $46.05 25,681
2016-08-25 $56.31 $56.33 $56.15 $56.21 $46.48 12,873
2016-08-24 $56.59 $56.63 $56.33 $56.39 $46.63 20,371
2016-08-23 $56.96 $56.96 $56.54 $56.55 $46.76 57,405
2016-08-22 $56.35 $56.40 $56.17 $56.31 $46.56 3,598
2016-08-19 $55.85 $56.29 $55.85 $56.10 $46.39 5,108
2016-08-18 $56.59 $56.65 $56.30 $56.60 $46.80 3,055
2016-08-17 $55.95 $56.44 $55.92 $56.30 $46.55 2,883
2016-08-16 $56.13 $56.36 $56.13 $56.25 $46.51 14,752
2016-08-15 $56.27 $56.40 $56.18 $56.27 $46.53 6,566
2016-08-12 $56.26 $56.45 $56.14 $56.24 $46.50 4,238
2016-08-11 $55.99 $56.34 $55.99 $56.17 $46.45 6,531
2016-08-10 $55.85 $56.05 $55.79 $55.79 $46.13 31,535
2016-08-09 $55.65 $55.75 $55.57 $55.64 $46.01 1,588
2016-08-08 $55.19 $55.27 $55.09 $55.09 $45.55 4,747
2016-08-05 $54.83 $54.92 $54.77 $54.77 $45.29 1,681
2016-08-04 $54.50 $54.68 $54.36 $54.60 $45.14 3,231
2016-08-03 $54.03 $54.30 $54.03 $54.23 $44.84 10,123
2016-08-02 $54.77 $54.77 $54.48 $54.56 $45.11 3,774
2016-08-01 $54.84 $55.12 $54.79 $54.88 $45.38 6,216
2016-07-29 $55.03 $55.30 $55.00 $55.26 $45.69 2,326
2016-07-28 $54.48 $54.49 $54.46 $54.49 $45.06 2,575
2016-07-27 $54.47 $54.74 $54.18 $54.56 $45.11 9,292
2016-07-26 $54.13 $54.25 $53.89 $54.17 $44.79 4,650
2016-07-25 $53.86 $54.06 $53.86 $54.06 $44.70 939
2016-07-22 $53.87 $53.88 $53.77 $53.88 $44.55 3,861
2016-07-21 $54.20 $54.20 $53.81 $53.81 $44.49 8,318
2016-07-20 $54.19 $54.19 $53.99 $54.08 $44.71 2,318
2016-07-19 $53.76 $53.76 $53.54 $53.62 $44.34 31,036
2016-07-18 $53.89 $54.10 $53.87 $53.94 $44.60 4,818
2016-07-15 $53.90 $53.94 $53.69 $53.84 $44.52 2,974
2016-07-14 $53.94 $54.22 $53.93 $54.21 $44.82 4,902
2016-07-13 $53.92 $53.92 $53.54 $53.54 $44.27 16,931
2016-07-12 $53.67 $53.86 $53.60 $53.72 $44.41 24,673
2016-07-11 $52.65 $52.99 $52.65 $52.82 $43.67 7,542
2016-07-08 $51.71 $51.92 $51.71 $51.91 $42.92 2,009
2016-07-07 $51.39 $51.39 $50.90 $50.99 $42.16 21,840
2016-07-06 $50.57 $50.98 $50.42 $50.98 $42.15 6,337
2016-07-05 $51.36 $51.36 $51.07 $51.25 $42.38 47,821
2016-07-01 $52.80 $52.89 $52.71 $52.74 $43.61 2,378
2016-06-30 $52.00 $52.58 $51.90 $52.41 $43.34 11,646
2016-06-29 $51.82 $51.96 $51.80 $51.88 $42.90 8,341
2016-06-28 $50.90 $51.02 $50.50 $51.02 $42.19 8,253
2016-06-27 $50.03 $50.03 $49.14 $49.57 $40.99 41,259
2016-06-24 $51.16 $52.33 $51.16 $51.44 $42.53 67,889
2016-06-23 $56.33 $56.44 $55.94 $56.41 $46.64 47,576
2016-06-22 $55.20 $55.53 $54.95 $54.96 $45.44 18,588
2016-06-21 $55.01 $55.35 $54.98 $55.21 $45.65 31,946
2016-06-20 $55.31 $55.53 $54.73 $54.86 $45.36 144,321
2016-06-17 $54.29 $54.57 $54.05 $54.57 $44.42 26,146
2016-06-16 $52.97 $53.81 $52.82 $53.81 $43.80 2,770
2016-06-15 $53.97 $54.19 $53.86 $53.99 $43.95 34,440
2016-06-14 $53.83 $53.92 $53.33 $53.71 $43.72 26,836
2016-06-13 $54.70 $54.82 $54.21 $54.33 $44.23 82,060
2016-06-10 $55.70 $55.70 $55.08 $55.18 $44.92 5,205
2016-06-09 $57.00 $57.00 $56.71 $56.87 $46.29 46,768
2016-06-08 $57.72 $57.72 $57.42 $57.60 $46.89 2,829
2016-06-07 $57.56 $57.59 $57.37 $57.41 $46.73 3,108
2016-06-06 $56.80 $57.08 $56.73 $56.94 $46.35 9,873
2016-06-03 $56.41 $56.79 $56.25 $56.60 $46.07 6,519
2016-06-02 $56.14 $56.17 $55.84 $56.12 $45.68 20,357
2016-06-01 $55.96 $56.37 $55.96 $56.26 $45.80 15,113
2016-05-31 $56.43 $56.54 $56.21 $56.21 $45.76 5,291
2016-05-27 $56.37 $56.50 $56.21 $56.32 $45.85 9,837
2016-05-26 $56.39 $56.59 $56.30 $56.39 $45.90 14,479
2016-05-25 $56.26 $56.53 $56.26 $56.40 $45.91 31,932
2016-05-24 $55.86 $56.24 $55.55 $56.24 $45.78 4,978
2016-05-23 $55.33 $55.57 $55.18 $55.43 $45.12 80,043
2016-05-20 $55.59 $55.59 $55.32 $55.40 $45.10 41,903
2016-05-19 $55.20 $55.20 $54.69 $55.05 $44.81 2,746
2016-05-18 $55.68 $55.68 $55.05 $55.32 $45.03 3,963
2016-05-17 $55.58 $55.58 $55.21 $55.37 $45.07 10,986
2016-05-16 $55.12 $55.48 $55.12 $55.44 $45.13 27,532
2016-05-13 $55.13 $55.14 $54.84 $54.84 $44.64 1,769
2016-05-12 $56.11 $56.11 $55.37 $55.63 $45.28 2,162
2016-05-11 $55.66 $55.68 $55.61 $55.68 $45.32 1,830
2016-05-10 $55.75 $56.02 $55.70 $56.02 $45.60 2,178
2016-05-09 $55.45 $55.47 $55.32 $55.38 $45.08 1,229
2016-05-06 $55.33 $55.56 $55.26 $55.47 $45.15 2,391
2016-05-05 $55.39 $55.59 $55.32 $55.32 $45.03 3,838
2016-05-04 $55.54 $55.62 $55.37 $55.48 $45.16 2,227
2016-05-03 $56.16 $56.21 $55.97 $56.09 $45.66 13,630
2016-05-02 $56.79 $56.87 $56.79 $56.87 $46.29 1,968
2016-04-29 $56.60 $56.60 $56.08 $56.08 $45.65 11,445
2016-04-28 $56.59 $56.65 $56.03 $56.21 $45.76 4,902
2016-04-27 $56.58 $56.94 $56.58 $56.90 $46.32 12,141
2016-04-26 $57.04 $57.04 $56.77 $56.82 $46.25 4,004
2016-04-25 $56.66 $56.66 $56.44 $56.51 $46.00 6,647
2016-04-22 $56.74 $56.93 $56.49 $56.80 $46.24 8,459
2016-04-21 $57.08 $57.10 $56.69 $56.85 $46.28 6,965
2016-04-20 $57.19 $57.61 $57.19 $57.33 $46.67 7,553
2016-04-19 $57.26 $57.54 $57.17 $57.54 $46.84 4,812
2016-04-18 $56.54 $56.73 $56.49 $56.67 $46.13 6,544
2016-04-15 $56.24 $56.29 $56.05 $56.18 $45.73 24,594
2016-04-14 $56.18 $56.35 $56.18 $56.20 $45.75 39,494
2016-04-13 $56.06 $56.39 $56.06 $56.38 $45.89 3,937
2016-04-12 $55.31 $55.65 $55.31 $55.52 $45.19 3,457
2016-04-11 $55.21 $55.30 $54.93 $55.03 $44.79 14,996
2016-04-08 $54.91 $54.99 $54.77 $54.79 $44.60 9,806
2016-04-07 $54.27 $54.33 $53.67 $53.67 $43.69 11,362
2016-04-06 $54.16 $54.64 $54.05 $54.64 $44.48 19,327
2016-04-05 $54.00 $54.11 $53.97 $54.00 $43.96 4,417
2016-04-04 $55.17 $55.17 $54.87 $54.95 $44.73 6,414
2016-04-01 $54.70 $55.09 $54.70 $55.09 $44.84 10,571
2016-03-31 $55.83 $55.85 $55.68 $55.82 $45.44 3,147
2016-03-30 $56.07 $56.23 $55.91 $55.91 $45.51 6,732
2016-03-29 $54.69 $55.51 $54.55 $55.51 $45.19 6,346
2016-03-28 $54.89 $54.98 $54.57 $54.73 $44.55 22,497
2016-03-24 $54.52 $54.56 $54.16 $54.22 $44.14 41,471
2016-03-23 $55.08 $55.08 $54.77 $54.81 $44.62 5,095
2016-03-22 $55.02 $55.33 $54.96 $55.31 $45.02 2,585
2016-03-21 $55.30 $55.39 $55.21 $55.21 $44.94 6,648
2016-03-18 $55.42 $55.73 $55.42 $55.45 $45.01 4,327
2016-03-17 $55.17 $55.70 $55.17 $55.61 $45.13 10,429
2016-03-16 $54.38 $55.00 $54.29 $54.95 $44.60 2,265
2016-03-15 $54.31 $54.33 $54.10 $54.25 $44.03 8,115
2016-03-14 $54.83 $54.91 $54.72 $54.77 $44.46 10,179
2016-03-11 $54.52 $54.82 $54.52 $54.82 $44.50 9,499
2016-03-10 $53.91 $53.91 $53.09 $53.50 $43.42 7,252
2016-03-09 $53.63 $53.70 $53.50 $53.63 $43.53 3,164
2016-03-08 $53.71 $53.71 $53.32 $53.33 $43.29 7,360
2016-03-07 $53.57 $54.05 $53.57 $53.83 $43.69 18,542
2016-03-04 $53.99 $54.32 $53.92 $54.09 $43.90 10,498
2016-03-03 $53.40 $53.65 $53.17 $53.59 $43.50 8,300
2016-03-02 $52.75 $52.81 $52.45 $52.80 $42.86 29,973
2016-03-01 $52.49 $52.85 $52.36 $52.72 $42.79 16,034
2016-02-29 $51.55 $51.99 $51.55 $51.59 $41.87 63,673
2016-02-26 $51.94 $51.94 $51.59 $51.76 $42.01 5,130
2016-02-25 $51.32 $51.94 $51.32 $51.90 $42.13 6,391
2016-02-24 $50.75 $51.51 $50.58 $51.51 $41.81 4,856
2016-02-23 $51.91 $51.91 $51.38 $51.50 $41.80 38,012
2016-02-22 $51.97 $52.15 $51.95 $51.95 $42.17 4,218
2016-02-19 $51.23 $51.67 $51.21 $51.52 $41.82 8,440
2016-02-18 $51.88 $51.88 $51.58 $51.68 $41.95 2,677
2016-02-17 $51.15 $51.59 $51.15 $51.44 $41.75 3,266
2016-02-16 $50.47 $50.66 $50.15 $50.43 $40.93 10,139
2016-02-12 $49.12 $49.64 $48.99 $49.64 $40.29 23,962
2016-02-11 $49.12 $49.15 $48.60 $48.97 $39.75 13,843
2016-02-10 $49.69 $50.05 $49.58 $49.59 $40.25 5,842
2016-02-09 $49.21 $49.75 $49.21 $49.74 $40.37 4,557
2016-02-08 $50.43 $50.43 $49.87 $50.13 $40.69 27,070
2016-02-05 $51.74 $51.76 $51.02 $51.02 $41.41 2,322
2016-02-04 $51.47 $52.01 $51.47 $51.75 $42.00 7,485
2016-02-03 $51.34 $51.89 $51.31 $51.62 $41.90 5,369
2016-02-02 $51.62 $51.62 $51.02 $51.27 $41.61 7,032
2016-02-01 $51.94 $52.30 $51.93 $52.22 $42.39 51,399
2016-01-29 $51.68 $52.25 $51.62 $52.25 $42.41 7,298
2016-01-28 $51.59 $51.59 $51.23 $51.36 $41.69 6,524
2016-01-27 $51.19 $51.62 $50.97 $50.97 $41.37 2,452
2016-01-26 $50.70 $51.30 $50.70 $51.30 $41.64 4,783
2016-01-25 $50.78 $50.79 $50.41 $50.41 $40.92 32,182
2016-01-22 $50.78 $51.11 $50.73 $51.11 $41.48 10,102
2016-01-21 $49.19 $49.93 $49.19 $49.72 $40.36 13,698
2016-01-20 $49.40 $49.65 $48.72 $49.58 $40.24 44,530
2016-01-19 $50.82 $50.82 $50.24 $50.55 $41.03 6,796
2016-01-15 $50.15 $50.37 $50.07 $50.17 $40.72 11,993
2016-01-14 $51.39 $52.06 $51.32 $52.00 $42.21 11,799
2016-01-13 $52.58 $52.61 $51.44 $51.62 $41.90 21,068
2016-01-12 $52.08 $52.45 $51.94 $52.45 $42.57 2,774
2016-01-11 $52.56 $52.56 $51.71 $52.16 $42.34 5,138
2016-01-08 $52.91 $52.91 $52.21 $52.22 $42.39 7,435
2016-01-07 $52.53 $52.91 $52.30 $52.57 $42.67 7,073
2016-01-06 $53.24 $53.59 $53.22 $53.59 $43.50 9,757
2016-01-05 $54.35 $54.47 $54.07 $54.40 $44.15 7,448
2016-01-04 $54.86 $54.86 $54.25 $54.37 $44.13 11,457
2015-12-31 $55.39 $55.75 $55.39 $55.50 $45.05 3,720
2015-12-30 $56.07 $56.13 $55.87 $55.96 $45.42 21,312
2015-12-29 $56.22 $56.42 $56.10 $56.25 $45.66 16,860
2015-12-28 $55.69 $55.69 $55.35 $55.61 $45.14 76,758
2015-12-24 $56.00 $56.02 $55.57 $55.57 $45.10 30,292
2015-12-23 $55.77 $55.97 $55.56 $55.88 $45.36 8,769
2015-12-22 $55.02 $55.33 $54.97 $55.30 $44.89 59,078
2015-12-21 $55.13 $55.33 $54.55 $54.71 $44.41 51,378
2015-12-18 $55.11 $55.11 $54.94 $55.05 $44.45 2,214
2015-12-17 $55.49 $55.57 $55.30 $55.33 $44.67 6,492
2015-12-16 $55.49 $56.06 $55.32 $56.06 $45.26 11,340
2015-12-15 $55.08 $55.29 $54.91 $55.14 $44.52 46,179
2015-12-14 $55.02 $55.02 $54.52 $54.91 $44.33 5,928
2015-12-11 $55.00 $55.01 $54.66 $54.76 $44.21 30,171
2015-12-10 $55.78 $55.87 $55.68 $55.77 $45.03 1,525
2015-12-09 $55.76 $56.22 $55.40 $55.77 $45.03 8,935
2015-12-08 $55.76 $55.84 $55.64 $55.84 $45.08 3,896
2015-12-07 $56.74 $56.74 $56.42 $56.67 $45.75 27,205
2015-12-04 $56.39 $57.10 $56.39 $56.95 $45.98 3,983
2015-12-03 $56.96 $56.96 $56.28 $56.41 $45.54 7,691
2015-12-02 $56.82 $56.82 $56.37 $56.51 $45.62 32,414
2015-12-01 $57.07 $57.13 $56.96 $57.08 $46.09 3,317
2015-11-30 $56.52 $56.60 $56.49 $56.49 $45.61 2,827
2015-11-27 $56.31 $56.50 $56.24 $56.34 $45.48 885
2015-11-25 $56.38 $56.48 $56.29 $56.38 $45.52 7,609
2015-11-24 $56.10 $56.39 $55.97 $56.36 $45.50 7,578
2015-11-23 $56.55 $56.66 $56.26 $56.43 $45.56 7,488
2015-11-20 $56.92 $56.92 $56.67 $56.83 $45.88 6,788
2015-11-19 $56.69 $57.01 $56.69 $56.70 $45.78 4,637
2015-11-18 $56.12 $56.51 $55.89 $56.50 $45.62 14,947
2015-11-17 $55.92 $56.12 $55.87 $55.87 $45.11 13,391
2015-11-16 $55.16 $55.84 $55.16 $55.84 $45.08 56,701
2015-11-13 $55.03 $55.30 $54.91 $54.96 $44.37 62,551
2015-11-12 $55.63 $55.71 $55.48 $55.59 $44.88 3,938
2015-11-11 $56.26 $56.33 $56.01 $56.19 $45.37 3,326
2015-11-10 $55.65 $55.84 $55.44 $55.84 $45.08 2,461
2015-11-09 $56.20 $56.20 $55.70 $55.98 $45.20 4,646
2015-11-06 $56.29 $56.48 $56.10 $56.48 $45.60 21,415
2015-11-05 $56.92 $56.92 $56.64 $56.68 $45.76 2,887
2015-11-04 $56.95 $56.95 $56.70 $56.89 $45.93 17,494
2015-11-03 $56.83 $57.17 $56.83 $57.16 $46.15 4,912
2015-11-02 $56.94 $57.25 $56.93 $57.16 $46.15 2,274
2015-10-30 $56.88 $57.07 $56.80 $56.97 $46.00 4,477
2015-10-29 $56.54 $56.67 $56.52 $56.67 $45.75 2,476
2015-10-28 $56.90 $57.21 $56.82 $56.95 $45.98 8,421
2015-10-27 $56.94 $56.94 $56.62 $56.81 $45.87 2,405
2015-10-26 $57.45 $57.48 $57.30 $57.43 $46.37 2,750
2015-10-23 $57.44 $57.69 $57.40 $57.62 $46.52 14,850
2015-10-22 $56.67 $57.14 $56.67 $57.05 $46.06 3,016
2015-10-21 $56.72 $56.85 $56.57 $56.61 $45.71 3,206
2015-10-20 $56.37 $56.51 $56.37 $56.47 $45.59 2,463
2015-10-19 $56.51 $56.51 $56.46 $56.46 $45.58 1,069
2015-10-16 $56.66 $56.87 $56.66 $56.85 $45.90 6,654
2015-10-15 $56.37 $56.96 $56.37 $56.87 $45.92 8,277
2015-10-14 $56.06 $56.16 $55.90 $55.97 $45.19 10,643
2015-10-13 $56.03 $56.13 $55.73 $55.73 $44.99 30,697
2015-10-12 $56.53 $56.58 $56.38 $56.38 $45.52 5,052
2015-10-09 $56.73 $56.73 $56.63 $56.70 $45.78 1,652
2015-10-08 $56.05 $56.49 $55.75 $56.45 $45.58 3,419
2015-10-07 $55.83 $56.13 $55.83 $56.13 $45.32 1,131
2015-10-06 $55.44 $55.62 $55.32 $55.62 $44.90 2,580
2015-10-05 $54.98 $55.27 $54.98 $55.17 $44.54 13,859
2015-10-02 $53.36 $54.22 $53.36 $54.09 $43.67 3,134
2015-10-01 $53.44 $53.44 $52.93 $53.16 $42.92 18,139
2015-09-30 $53.13 $53.14 $52.79 $53.11 $42.88 2,258
2015-09-29 $52.23 $52.50 $52.18 $52.32 $42.24 5,490
2015-09-28 $52.99 $52.99 $52.38 $52.46 $42.35 6,035
2015-09-25 $53.64 $53.69 $53.13 $53.30 $43.03 36,056
2015-09-24 $52.93 $53.13 $52.51 $52.94 $42.74 37,908
2015-09-23 $53.06 $53.31 $53.06 $53.10 $42.87 3,487
2015-09-22 $53.56 $53.56 $53.05 $53.32 $43.05 4,094
2015-09-21 $54.68 $54.68 $54.31 $54.42 $43.94 19,612
2015-09-18 $55.20 $55.22 $54.98 $54.98 $44.12 20,213
2015-09-17 $55.77 $56.35 $55.66 $56.02 $44.95 2,759
2015-09-16 $55.66 $56.00 $55.66 $56.00 $44.93 24,504
2015-09-15 $54.75 $55.36 $54.75 $55.31 $44.38 20,892
2015-09-14 $55.16 $55.16 $54.88 $55.10 $44.21 3,332
2015-09-11 $55.05 $55.36 $55.05 $55.35 $44.41 6,096
2015-09-10 $54.91 $55.61 $54.91 $55.41 $44.46 17,481
2015-09-09 $55.75 $55.75 $54.88 $54.93 $44.07 7,354
2015-09-08 $54.75 $55.05 $54.75 $55.05 $44.17 4,379
2015-09-04 $53.96 $53.96 $53.43 $53.62 $43.02 6,679
2015-09-03 $54.71 $54.86 $54.40 $54.45 $43.69 23,846
2015-09-02 $54.28 $54.44 $54.01 $54.25 $43.53 15,544
2015-09-01 $53.56 $54.13 $53.53 $53.89 $43.24 9,681
2015-08-31 $55.56 $55.56 $55.29 $55.40 $44.46 8,537
2015-08-28 $55.52 $55.95 $55.52 $55.95 $44.89 8,704
2015-08-27 $55.19 $55.92 $55.18 $55.67 $44.67 12,842
2015-08-26 $54.31 $55.48 $53.97 $55.24 $44.32 70,338
2015-08-25 $54.16 $55.82 $53.77 $53.77 $43.14 10,889
2015-08-24 $52.68 $54.57 $51.97 $53.97 $43.30 29,155
2015-08-21 $56.46 $56.46 $55.33 $55.33 $44.40 12,285
2015-08-20 $57.05 $57.05 $56.57 $56.69 $45.49 3,170
2015-08-19 $58.02 $58.14 $57.58 $57.76 $46.34 8,222
2015-08-18 $58.52 $58.52 $58.30 $58.30 $46.78 3,763
2015-08-17 $58.34 $58.78 $58.34 $58.62 $47.04 10,590
2015-08-14 $58.81 $58.94 $58.65 $58.92 $47.28 21,469
2015-08-13 $58.61 $58.81 $58.47 $58.66 $47.07 10,090
2015-08-12 $58.50 $58.68 $57.99 $58.64 $47.06 22,785
2015-08-11 $58.87 $58.96 $58.65 $58.96 $47.31 3,333
2015-08-10 $59.43 $59.75 $59.43 $59.74 $47.94 25,318
2015-08-07 $58.55 $59.17 $58.55 $59.10 $47.42 3,990
2015-08-06 $59.44 $59.44 $58.99 $59.31 $47.59 3,405
2015-08-05 $59.68 $59.68 $59.29 $59.43 $47.69 2,339
2015-08-04 $59.20 $59.39 $59.02 $59.05 $47.38 39,097
2015-08-03 $59.23 $59.23 $58.80 $59.00 $47.34 7,994
2015-07-31 $59.29 $59.45 $59.22 $59.33 $47.61 4,318
2015-07-30 $58.85 $59.04 $58.60 $58.84 $47.21 1,887
2015-07-29 $58.65 $59.25 $58.55 $59.14 $47.45 5,133
2015-07-28 $58.50 $58.93 $58.42 $58.80 $47.18 113,854
2015-07-27 $58.42 $58.52 $58.17 $58.35 $46.82 2,907
2015-07-24 $59.05 $59.14 $58.70 $58.70 $47.10 6,412
2015-07-23 $59.78 $59.78 $59.27 $59.33 $47.61 3,963
2015-07-22 $59.29 $59.71 $59.29 $59.48 $47.73 14,650
2015-07-21 $60.08 $60.08 $59.76 $59.95 $48.10 10,964
2015-07-20 $59.84 $60.16 $59.83 $60.07 $48.20 12,950
2015-07-17 $59.99 $59.99 $59.70 $59.74 $47.93 13,543
2015-07-16 $60.00 $60.00 $59.84 $59.88 $48.05 4,101
2015-07-15 $59.35 $59.50 $59.20 $59.32 $47.60 6,954
2015-07-14 $59.27 $59.65 $59.27 $59.65 $47.86 3,350
2015-07-13 $58.19 $59.32 $58.19 $59.20 $47.50 23,485
2015-07-10 $58.72 $59.06 $58.72 $59.02 $47.35 4,762
2015-07-09 $57.12 $57.83 $57.12 $57.40 $46.06 2,266
2015-07-08 $56.89 $56.89 $56.38 $56.52 $45.35 25,083
2015-07-07 $57.68 $58.01 $56.92 $57.95 $46.50 6,739
2015-07-06 $58.67 $58.67 $57.96 $57.97 $46.51 8,771
2015-07-02 $59.35 $59.42 $59.24 $59.42 $47.68 7,257
2015-07-01 $59.63 $59.63 $59.24 $59.30 $47.58 3,564
2015-06-30 $59.67 $59.67 $58.71 $59.10 $47.42 15,147
2015-06-29 $59.97 $59.97 $58.86 $59.08 $47.41 19,723
2015-06-26 $60.71 $60.71 $60.25 $60.52 $48.56 5,324
2015-06-25 $60.98 $60.98 $60.65 $60.69 $48.70 37,606
2015-06-24 $60.87 $60.87 $60.55 $60.83 $48.81 8,197
2015-06-23 $61.04 $61.19 $61.04 $61.19 $49.10 2,688

WisdomTree International MidCap Dividend Fund (DIM) News Headlines

Recent WisdomTree International MidCap Dividend Fund (DIM) News
Similar Companies to WisdomTree International MidCap Dividend Fund (DIM) 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.